date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1972-06-05,84.88,85.37,84.75,85.25,15500,1.25644883690039,1.2637021348514,1.25452449254604,1.26192581698584,1047109.88729603,0.0,1.0
1972-06-06,85.0,85.5,85.0,85.0,7400,1.25822515476594,1.26562647920574,1.25822515476594,1.25822515476594,499910.526838107,0.0,1.0
1972-06-07,83.5,84.62,83.5,84.62,15800,1.23602118144654,1.2526001481917,1.23602118144654,1.2526001481917,1067376.53027596,0.0,1.0
1972-06-08,83.75,84.25,83.5,83.5,23000,1.23972184366644,1.24712316810624,1.23602118144654,1.23602118144654,1553775.96179412,0.0,1.0
1972-06-09,84.0,84.0,83.25,83.75,7400,1.24342250588634,1.24342250588634,1.23232051922664,1.23972184366644,499910.526838108,0.0,1.0
1972-06-12,84.0,84.25,83.25,84.0,21100,1.24342250588634,1.24712316810624,1.23232051922664,1.24342250588634,1425420.5562546,0.0,1.0
1972-06-13,84.0,84.25,83.5,84.0,12000,1.24342250588634,1.24712316810624,1.23602118144654,1.24342250588634,810665.719196931,0.0,1.0
1972-06-14,83.75,84.37,83.75,84.0,32900,1.23972184366644,1.2488994859718,1.23972184366644,1.24342250588634,2222575.18013159,0.0,1.0
1972-06-15,84.25,84.62,83.75,83.75,9200,1.24712316810624,1.2526001481917,1.23972184366644,1.23972184366644,621510.384717647,0.0,1.0
1972-06-16,83.12,84.5,83.0,84.25,4000,1.2303961748723,1.25082383032614,1.22861985700674,1.24712316810624,270221.906398975,0.0,1.0
1972-06-19,84.37,84.37,82.75,83.12,5200,1.2488994859718,1.2488994859718,1.22491919478684,1.2303961748723,351288.478318668,0.0,1.0
1972-06-20,84.62,85.0,84.5,84.5,8600,1.2526001481917,1.25822515476594,1.25082383032614,1.25082383032614,580977.098757797,0.0,1.0
1972-06-21,85.75,85.75,84.75,84.75,9700,1.26932714142564,1.26932714142564,1.25452449254604,1.25452449254604,655288.123017519,0.0,1.0
1972-06-22,85.5,85.75,85.25,85.75,14000,1.26562647920574,1.26932714142564,1.26192581698584,1.26932714142564,945776.672396419,0.0,1.0
1972-06-23,84.88,86.0,84.75,85.5,10100,1.25644883690039,1.27302780364554,1.25452449254604,1.26562647920574,682310.313657415,0.0,1.0
1972-06-26,84.5,84.88,84.5,84.88,9900,1.25082383032614,1.25644883690039,1.25082383032614,1.25644883690039,668799.218337468,0.0,1.0
1972-06-27,85.13,85.5,84.75,84.75,11900,1.26014949912029,1.26562647920574,1.25452449254604,1.25452449254604,803910.171536955,0.0,1.0
1972-06-28,84.75,85.0,84.5,85.0,5800,1.25452449254604,1.25822515476594,1.25082383032614,1.25822515476594,391821.764278517,0.0,1.0
1972-06-29,85.5,85.5,83.75,84.75,483,1.26562647920574,1.26562647920574,1.23972184366644,1.25452449254604,32629.2951976764,0.0,1.0
1972-06-30,85.13,86.38,85.13,85.63,6400,1.26014949912029,1.27865281021979,1.26014949912029,1.26755082356009,432355.050238362,0.0,1.0
1972-07-03,85.0,85.25,84.88,85.13,5600,1.25822515476594,1.26192581698584,1.25644883690039,1.26014949912029,378310.668958568,0.0,1.0
1972-07-05,87.25,87.5,85.25,85.25,6200,1.29153111474504,1.29523177696494,1.26192581698584,1.26192581698584,418843.954918414,0.0,1.0
1972-07-06,88.25,88.75,87.75,87.75,16300,1.30633376362464,1.31373508806444,1.29893243918484,1.29893243918484,1101154.26857583,0.0,1.0
1972-07-07,87.5,88.37,87.5,88.25,7300,1.29523177696494,1.30811008149019,1.29523177696494,1.30633376362464,493154.979178132,0.0,1.0
1972-07-10,86.75,87.37,86.75,87.37,8400,1.28412979030524,1.29330743261059,1.28412979030524,1.29330743261059,567466.003437851,0.0,1.0
1972-07-11,85.87,86.25,85.37,86.25,4900,1.27110345929119,1.27672846586544,1.2637021348514,1.27672846586544,331021.835338747,0.0,1.0
1972-07-12,85.75,86.38,85.75,85.87,10100,1.26932714142564,1.27865281021979,1.26932714142564,1.27110345929119,682310.313657416,0.0,1.0
1972-07-13,85.75,85.75,85.13,85.75,5000,1.26932714142564,1.26932714142564,1.26014949912029,1.26932714142564,337777.382998721,0.0,1.0
1972-07-14,85.87,86.25,85.5,85.75,7600,1.27110345929119,1.27672846586544,1.26562647920574,1.26932714142564,513421.622158057,0.0,1.0
1972-07-17,86.0,86.12,85.63,85.87,7100,1.27302780364554,1.27480412151109,1.26755082356009,1.27110345929119,479643.883858184,0.0,1.0
1972-07-18,86.5,86.5,85.5,86.0,6600,1.28042912808534,1.28042912808534,1.26562647920574,1.27302780364554,445866.145558311,0.0,1.0
1972-07-19,86.75,87.5,86.38,86.5,12800,1.28412979030524,1.29523177696494,1.27865281021979,1.28042912808534,864710.100476725,0.0,1.0
1972-07-20,88.0,88.0,86.87,86.87,3200,1.30263310140474,1.30263310140474,1.28590610817079,1.28590610817079,216177.525119181,0.0,1.0
1972-07-21,88.25,88.5,87.5,88.0,7700,1.30633376362464,1.31003442584454,1.29523177696494,1.30263310140474,520177.16981803,0.0,1.0
1972-07-24,90.13,90.13,88.0,88.25,8100,1.33416274351829,1.33416274351829,1.30263310140474,1.30633376362464,547199.360457926,0.0,1.0
1972-07-25,89.75,92.25,89.75,90.13,16300,1.32853773694404,1.36554435914304,1.32853773694404,1.33416274351829,1101154.26857583,0.0,1.0
1972-07-26,89.63,90.0,89.38,89.75,8200,1.32676141907849,1.33223839916394,1.32306075685859,1.32853773694404,553954.9081179,0.0,1.0
1972-07-27,90.0,90.0,89.25,89.63,18600,1.33223839916394,1.33223839916394,1.32113641250424,1.32676141907849,1256531.86475524,0.0,1.0
1972-07-28,89.25,90.0,88.63,90.0,9100,1.32113641250424,1.33223839916394,1.31195877019889,1.33223839916394,614754.837057671,0.0,1.0
1972-07-31,89.25,89.25,88.87,89.25,6000,1.32113641250424,1.32113641250424,1.31551140592999,1.32113641250424,405332.859598464,0.0,1.0
1972-08-01,89.75,90.25,89.5,89.5,8600,1.32853773694404,1.33593906138384,1.32483707472414,1.32483707472414,580977.098757799,0.0,1.0
1972-08-02,89.5,89.87,89.5,89.75,63100,1.32483707472414,1.33031405480959,1.32483707472414,1.32853773694404,4262750.57344385,0.0,1.0
1972-08-03,89.87,89.87,89.5,89.5,14600,1.33031405480959,1.33031405480959,1.32483707472414,1.32483707472414,986309.958356264,0.0,1.0
1972-08-04,89.75,89.87,89.38,89.87,6200,1.32853773694404,1.33031405480959,1.32306075685859,1.33031405480959,418843.954918413,0.0,1.0
1972-08-07,89.12,89.87,89.0,89.75,9000,1.31921206814989,1.33031405480959,1.31743575028434,1.32853773694404,607999.289397698,0.0,1.0
1972-08-08,89.87,89.87,89.5,89.5,4200,1.33031405480959,1.33031405480959,1.32483707472414,1.32483707472414,283733.001718925,0.0,1.0
1972-08-09,90.5,90.5,89.87,89.87,30900,1.33963972360374,1.33963972360374,1.33031405480959,1.33031405480959,2087464.22693209,0.0,1.0
1972-08-10,90.75,91.0,90.25,90.5,12600,1.34334038582364,1.34704104804354,1.33593906138384,1.33963972360374,851199.005156775,0.0,1.0
1972-08-11,91.0,91.37,91.0,91.0,3800,1.34704104804354,1.35251802812899,1.34704104804354,1.34704104804354,256710.811079027,0.0,1.0
1972-08-14,91.13,91.5,90.62,91.0,27800,1.34896539239789,1.35444237248334,1.34141604146929,1.34704104804354,1878042.24947288,0.0,1.0
1972-08-15,91.25,91.37,90.75,91.13,11200,1.35074171026344,1.35251802812899,1.34334038582364,1.34896539239789,756621.337917133,0.0,1.0
1972-08-16,90.75,91.25,90.62,91.25,17500,1.34334038582364,1.35074171026344,1.34141604146929,1.35074171026344,1182220.84049552,0.0,1.0
1972-08-17,89.5,90.62,89.5,90.62,15800,1.32483707472414,1.34141604146929,1.32483707472414,1.34141604146929,1067376.53027596,0.0,1.0
1972-08-18,89.63,89.87,89.38,89.5,9700,1.32676141907849,1.33031405480959,1.32306075685859,1.32483707472414,655288.123017516,0.0,1.0
1972-08-21,89.75,89.87,89.5,89.63,10200,1.32853773694404,1.33031405480959,1.32483707472414,1.32676141907849,689065.861317389,0.0,1.0
1972-08-22,89.87,89.87,89.5,89.75,15200,1.33031405480959,1.33031405480959,1.32483707472414,1.32853773694404,1026843.24431611,0.0,1.0
1972-08-23,88.75,89.75,88.5,89.75,13100,1.31373508806444,1.32853773694404,1.31003442584454,1.32853773694404,884976.743456647,0.0,1.0
1972-08-24,88.5,89.25,88.5,88.75,4400,1.31003442584454,1.32113641250424,1.31003442584454,1.31373508806444,297244.097038874,0.0,1.0
1972-08-25,88.13,88.87,88.13,88.5,3400,1.30455744575909,1.31551140592999,1.30455744575909,1.31003442584454,229688.62043913,0.0,1.0
1972-08-28,88.25,88.37,88.0,88.13,7400,1.30633376362464,1.30811008149019,1.30263310140474,1.30455744575909,499910.526838106,0.0,1.0
1972-08-29,88.5,88.5,88.0,88.25,14300,1.31003442584454,1.31003442584454,1.30263310140474,1.30633376362464,966043.31537634,0.0,1.0
1972-08-30,88.5,89.0,88.5,88.5,5300,1.31003442584454,1.31743575028434,1.31003442584454,1.31003442584454,358044.025978644,0.0,1.0
1972-08-31,89.63,89.63,88.5,88.5,11600,1.32676141907849,1.32676141907849,1.31003442584454,1.31003442584454,783643.52855703,0.0,1.0
1972-09-01,89.38,89.75,89.0,89.63,8200,1.32306075685859,1.32853773694404,1.31743575028434,1.32676141907849,553954.9081179,0.0,1.0
1972-09-05,89.5,89.5,88.75,89.38,4900,1.32483707472414,1.32483707472414,1.31373508806444,1.32306075685859,331021.835338746,0.0,1.0
1972-09-06,89.5,89.75,89.38,89.5,4800,1.32483707472414,1.32853773694404,1.32306075685859,1.32483707472414,324266.287678771,0.0,1.0
1972-09-07,89.25,89.25,88.63,89.25,3900,1.32113641250424,1.32113641250424,1.31195877019889,1.32113641250424,263466.358739002,0.0,1.0
1972-09-08,89.0,89.5,88.75,89.25,2600,1.31743575028434,1.32483707472414,1.31373508806444,1.32113641250424,175644.239159335,0.0,1.0
1972-09-11,87.25,88.87,87.25,88.87,5700,1.29153111474504,1.31551140592999,1.29153111474504,1.31551140592999,385066.216618542,0.0,1.0
1972-09-12,87.5,87.5,87.0,87.25,11700,1.29523177696494,1.29523177696494,1.28783045252514,1.29153111474504,790399.076217006,0.0,1.0
1972-09-13,88.0,88.37,87.25,87.5,6500,1.30263310140474,1.30811008149019,1.29153111474504,1.29523177696494,439110.597898337,0.0,1.0
1972-09-14,87.75,88.13,87.37,88.0,6800,1.29893243918484,1.30455744575909,1.29330743261059,1.30263310140474,459377.24087826,0.0,1.0
1972-09-15,85.75,87.25,85.75,87.25,17800,1.26932714142564,1.29153111474504,1.26932714142564,1.29153111474504,1202487.48347545,0.0,1.0
1972-09-18,85.75,86.25,85.0,85.75,8800,1.26932714142564,1.27672846586544,1.25822515476594,1.26932714142564,594488.194077749,0.0,1.0
1972-09-19,85.5,86.12,85.13,85.75,5900,1.26562647920574,1.27480412151109,1.26014949912029,1.26932714142564,398577.311938491,0.0,1.0
1972-09-20,85.37,85.37,84.25,85.37,11500,1.2637021348514,1.2637021348514,1.24712316810624,1.2637021348514,776887.980897053,0.0,1.0
1972-09-21,85.37,85.37,84.25,85.37,10000,1.2637021348514,1.2637021348514,1.24712316810624,1.2637021348514,675554.765997438,0.0,1.0
1972-09-22,85.0,85.5,84.75,85.37,13100,1.25822515476594,1.26562647920574,1.25452449254604,1.2637021348514,884976.743456649,0.0,1.0
1972-09-25,85.25,85.25,84.75,85.0,11300,1.26192581698584,1.26192581698584,1.25452449254604,1.25822515476594,763376.885577109,0.0,1.0
1972-09-26,85.0,85.37,84.62,85.25,21800,1.25822515476594,1.2637021348514,1.2526001481917,1.26192581698584,1472709.38987442,0.0,1.0
1972-09-27,86.12,86.12,84.88,85.0,12400,1.27480412151109,1.27480412151109,1.25644883690039,1.25822515476594,837687.909836829,0.0,1.0
1972-09-28,88.63,88.63,85.87,86.12,14900,1.31195877019889,1.31195877019889,1.27110345929119,1.27480412151109,1006576.60133619,0.0,1.0
1972-09-29,89.75,89.75,88.87,88.87,8300,1.32853773694404,1.32853773694404,1.31551140592999,1.31551140592999,560710.455777875,0.0,1.0
1972-10-02,88.25,89.25,88.0,89.25,11000,1.30633376362464,1.32113641250424,1.30263310140474,1.32113641250424,743110.242597185,0.0,1.0
1972-10-03,88.13,88.37,88.0,88.25,3900,1.30455744575909,1.30811008149019,1.30263310140474,1.30633376362464,263466.358739002,0.0,1.0
1972-10-04,87.75,88.13,87.62,88.13,4700,1.29893243918484,1.30455744575909,1.29700809483049,1.30455744575909,317510.740018797,0.0,1.0
1972-10-05,87.75,88.0,87.0,87.75,39100,1.29893243918484,1.30263310140474,1.28783045252514,1.29893243918484,2641419.13504999,0.0,1.0
1972-10-06,89.5,89.75,87.5,87.75,27400,1.32483707472414,1.32853773694404,1.29523177696494,1.29893243918484,1851020.05883299,0.0,1.0
1972-10-09,89.0,89.0,88.75,89.0,6300,1.31743575028434,1.31743575028434,1.31373508806444,1.31743575028434,425599.502578388,0.0,1.0
1972-10-10,88.5,89.5,88.5,89.0,6500,1.31003442584454,1.32483707472414,1.31003442584454,1.31743575028434,439110.597898337,0.0,1.0
1972-10-11,88.37,88.75,88.0,88.5,8600,1.30811008149019,1.31373508806444,1.30263310140474,1.31003442584454,580977.0987578,0.0,1.0
1972-10-12,87.25,88.5,87.0,88.37,8100,1.29153111474504,1.31003442584454,1.28783045252514,1.30811008149019,547199.360457928,0.0,1.0
1972-10-13,86.5,87.0,86.25,87.0,9800,1.28042912808534,1.28783045252514,1.27672846586544,1.28783045252514,662043.670677493,0.0,1.0
1972-10-16,86.75,86.75,85.75,86.5,3800,1.28412979030524,1.28412979030524,1.26932714142564,1.28042912808534,256710.811079028,0.0,1.0
1972-10-17,88.5,88.5,87.0,87.0,8000,1.31003442584454,1.31003442584454,1.28783045252514,1.28783045252514,540443.812797953,0.0,1.0
1972-10-18,88.87,88.87,87.5,88.5,8200,1.31551140592999,1.31551140592999,1.29523177696494,1.31003442584454,553954.908117902,0.0,1.0
1972-10-19,88.75,89.0,88.37,88.87,5600,1.31373508806444,1.31743575028434,1.30811008149019,1.31551140592999,378310.668958567,0.0,1.0
1972-10-20,89.0,89.38,88.63,88.75,3800,1.31743575028434,1.32306075685859,1.31195877019889,1.31373508806444,256710.811079027,0.0,1.0
1972-10-23,88.63,89.38,88.5,89.0,13400,1.31195877019889,1.32306075685859,1.31003442584454,1.31743575028434,905243.386436569,0.0,1.0
1972-10-24,88.75,89.0,88.5,88.63,25000,1.31373508806444,1.31743575028434,1.31003442584454,1.31195877019889,1688886.9149936,0.0,1.0
1972-10-25,89.12,89.5,88.75,88.75,3600,1.31921206814989,1.32483707472414,1.31373508806444,1.31373508806444,243199.715759079,0.0,1.0
1972-10-26,90.0,90.88,89.75,89.75,11200,1.33223839916394,1.34526473017799,1.32853773694404,1.32853773694404,756621.337917133,0.0,1.0
1972-10-27,89.63,90.37,89.0,90.0,24100,1.32676141907849,1.33771537924939,1.31743575028434,1.33223839916394,1628086.98605383,0.0,1.0
1972-10-30,89.12,90.25,89.12,89.63,14200,1.31921206814989,1.33593906138384,1.31921206814989,1.32676141907849,959287.767716367,0.0,1.0
1972-10-31,90.0,90.0,89.25,89.25,12100,1.33223839916394,1.33223839916394,1.32113641250424,1.32113641250424,817421.266856903,0.0,1.0
1972-11-01,90.25,90.25,89.87,90.0,13200,1.33593906138384,1.33593906138384,1.33031405480959,1.33223839916394,891732.291116621,0.0,1.0
1972-11-02,91.0,92.0,90.75,90.75,32900,1.34704104804354,1.36184369692314,1.34334038582364,1.34334038582364,2222575.18013158,0.0,1.0
1972-11-03,91.87,91.87,91.13,91.13,9600,1.35991935256879,1.35991935256879,1.34896539239789,1.34896539239789,648532.575357543,0.0,1.0
1972-11-06,91.75,91.87,91.25,91.87,8800,1.35814303470324,1.35991935256879,1.35074171026344,1.35991935256879,594488.194077747,0.0,1.0
1972-11-08,93.25,93.37,92.0,92.0,15700,1.38034700802264,1.38212332588819,1.36184369692314,1.36184369692314,1060620.98261598,0.0,1.0
1972-11-09,94.25,94.25,93.13,93.25,9200,1.39514965690224,1.39514965690224,1.37857069015709,1.38034700802264,621510.384717644,0.0,1.0
1972-11-10,94.87,96.37,94.5,94.5,15500,1.40432729920759,1.42653127252699,1.39885031912214,1.39885031912214,1047109.88729603,0.0,1.0
1972-11-13,94.37,94.5,94.0,94.5,6200,1.39692597476779,1.39885031912214,1.39144899468234,1.39885031912214,418843.954918413,0.0,1.0
1972-11-14,94.13,94.63,94.0,94.37,19500,1.39337333903669,1.40077466347648,1.39144899468234,1.39692597476779,1317331.793695,0.0,1.0
1972-11-15,93.62,94.5,93.25,94.13,10800,1.38582398810809,1.39885031912214,1.38034700802264,1.39337333903669,729599.147277235,0.0,1.0
1972-11-16,93.5,93.62,92.5,93.62,8000,1.38404767024254,1.38582398810809,1.36924502136294,1.38582398810809,540443.812797951,0.0,1.0
1972-11-17,94.0,94.0,93.25,93.5,7500,1.39144899468234,1.39144899468234,1.38034700802264,1.38404767024254,506666.074498079,0.0,1.0
1972-11-20,93.0,94.0,92.75,94.0,5900,1.37664634580274,1.39144899468234,1.37294568358284,1.39144899468234,398577.311938489,0.0,1.0
1972-11-21,93.0,93.5,93.0,93.0,3800,1.37664634580274,1.38404767024254,1.37664634580274,1.37664634580274,256710.811079027,0.0,1.0
1972-11-22,92.0,93.0,92.0,93.0,5800,1.36184369692314,1.37664634580274,1.36184369692314,1.37664634580274,391821.764278515,0.0,1.0
1972-11-24,90.62,91.5,90.62,91.5,4100,1.34141604146929,1.35444237248334,1.34141604146929,1.35444237248334,276977.454058951,0.0,1.0
1972-11-27,90.5,91.0,90.5,90.62,5000,1.33963972360374,1.34704104804354,1.33963972360374,1.34141604146929,337777.38299872,0.0,1.0
1972-11-28,90.5,91.0,90.0,90.5,20400,1.33963972360374,1.34704104804354,1.33223839916394,1.33963972360374,1378131.72263478,0.0,1.0
1972-11-29,88.75,90.5,88.75,90.5,5500,1.31373508806444,1.33963972360374,1.31373508806444,1.33963972360374,371555.121298592,0.0,1.0
1972-11-30,89.0,89.25,88.75,88.75,5200,1.31743575028434,1.32113641250424,1.31373508806444,1.31373508806444,351288.478318669,0.0,1.0
1972-12-01,89.5,89.75,89.0,89.0,12300,1.32483707472414,1.32853773694404,1.31743575028434,1.31743575028434,830932.362176852,0.0,1.0
1972-12-04,88.75,89.25,88.37,89.25,6100,1.31373508806444,1.32113641250424,1.30811008149019,1.32113641250424,412088.407258439,0.0,1.0
1972-12-05,88.75,88.75,88.0,88.75,15100,1.31373508806444,1.31373508806444,1.30263310140474,1.31373508806444,1020087.69665614,0.0,1.0
1972-12-06,89.5,89.63,88.75,88.75,20400,1.32483707472414,1.32676141907849,1.31373508806444,1.31373508806444,1378131.72263478,0.0,1.0
1972-12-07,90.37,90.75,90.0,90.0,15800,1.33771537924939,1.34334038582364,1.33223839916394,1.33223839916394,1067376.53027596,0.0,1.0
1972-12-08,91.0,92.5,91.0,91.0,16200,1.34704104804354,1.36924502136294,1.34704104804354,1.34704104804354,1094398.72091585,0.0,1.0
1972-12-11,91.75,91.75,91.0,91.0,5400,1.35814303470324,1.35814303470324,1.34704104804354,1.34704104804354,364799.573638618,0.0,1.0
1972-12-12,92.5,92.5,91.13,91.75,17100,1.36924502136294,1.36924502136294,1.34896539239789,1.35814303470324,1155198.64985562,0.0,1.0
1972-12-13,92.5,92.75,92.25,92.5,7900,1.36924502136294,1.37294568358284,1.36554435914304,1.36924502136294,533688.265137977,0.0,1.0
1972-12-14,92.87,93.0,92.25,92.5,8800,1.37472200144839,1.37664634580274,1.36554435914304,1.36924502136294,594488.194077748,0.0,1.0
1972-12-15,93.5,93.75,92.5,92.87,9600,1.38404767024254,1.38774833246244,1.36924502136294,1.37472200144839,648532.575357542,0.0,1.0
1972-12-18,92.25,93.25,92.0,93.25,9200,1.36554435914304,1.38034700802264,1.36184369692314,1.38034700802264,621510.384717644,0.0,1.0
1972-12-19,91.25,92.25,91.25,92.25,8900,1.35074171026344,1.36554435914304,1.35074171026344,1.36554435914304,601243.741737722,0.0,1.0
1972-12-20,91.37,92.0,90.5,91.25,11600,1.35251802812899,1.36184369692314,1.33963972360374,1.35074171026344,783643.528557032,0.0,1.0
1972-12-21,90.62,92.0,90.62,91.37,7700,1.34141604146929,1.36184369692314,1.34141604146929,1.35251802812899,520177.16981803,0.0,1.0
1972-12-22,90.75,90.88,90.25,90.62,8000,1.34334038582364,1.34526473017799,1.33593906138384,1.34141604146929,540443.812797952,0.0,1.0
1972-12-26,90.5,90.88,90.25,90.75,7300,1.33963972360374,1.34526473017799,1.33593906138384,1.34334038582364,493154.979178131,0.0,1.0
1972-12-27,90.5,91.87,90.5,90.5,12900,1.33963972360374,1.35991935256879,1.33963972360374,1.33963972360374,871465.648136698,0.0,1.0
1972-12-29,91.25,92.0,90.88,90.88,16800,1.35074171026344,1.36184369692314,1.34526473017799,1.34526473017799,1134932.0068757,0.0,1.0
1973-01-02,90.5,91.75,90.5,91.25,4400,1.33963972360374,1.35814303470324,1.33963972360374,1.35074171026344,297244.097038874,0.0,1.0
1973-01-03,90.0,90.5,89.75,90.5,15600,1.33223839916394,1.33963972360374,1.32853773694404,1.33963972360374,1053865.43495601,0.0,1.0
1973-01-04,90.0,90.37,89.75,90.0,8400,1.33223839916394,1.33771537924939,1.32853773694404,1.33223839916394,567466.00343785,0.0,1.0
1973-01-05,90.5,90.88,90.13,90.13,13200,1.33963972360374,1.34526473017799,1.33416274351829,1.33416274351829,891732.291116621,0.0,1.0
1973-01-08,92.0,92.0,91.0,91.0,31100,1.36184369692314,1.36184369692314,1.34704104804354,1.34704104804354,2100975.32225204,0.0,1.0
1973-01-09,92.5,92.87,91.75,92.0,12000,1.36924502136294,1.37472200144839,1.35814303470324,1.36184369692314,810665.719196928,0.0,1.0
1973-01-10,92.5,92.87,92.25,92.5,5100,1.36924502136294,1.37472200144839,1.36554435914304,1.36924502136294,344532.930658694,0.0,1.0
1973-01-11,94.37,95.0,92.38,92.5,17600,1.39692597476779,1.40625164356194,1.36746870349739,1.36924502136294,1188976.38815549,0.0,1.0
1973-01-12,94.25,94.75,93.37,94.37,16500,1.39514965690224,1.40255098134204,1.38212332588819,1.39692597476779,1114665.36389577,0.0,1.0
1973-01-15,93.0,95.0,93.0,94.25,8100,1.37664634580274,1.40625164356194,1.37664634580274,1.39514965690224,547199.360457926,0.0,1.0
1973-01-16,93.5,93.75,93.0,93.0,27200,1.38404767024254,1.38774833246244,1.37664634580274,1.37664634580274,1837508.96351303,0.0,1.0
1973-01-17,92.25,93.62,92.25,93.5,7400,1.36554435914304,1.38582398810809,1.36554435914304,1.38404767024254,499910.526838105,0.0,1.0
1973-01-18,93.62,93.75,92.25,92.25,15000,1.38582398810809,1.38774833246244,1.36554435914304,1.36554435914304,1013332.14899616,0.0,1.0
1973-01-19,94.0,94.0,93.25,93.62,7100,1.39144899468234,1.39144899468234,1.38034700802264,1.38582398810809,479643.883858182,0.0,1.0
1973-01-22,95.12,95.12,94.0,94.0,8800,1.40802796142749,1.40802796142749,1.39144899468234,1.39144899468234,594488.194077747,0.0,1.0
1973-01-23,94.75,95.12,94.25,95.12,6800,1.40255098134204,1.40802796142749,1.39514965690224,1.40802796142749,459377.240878258,0.0,1.0
1973-01-24,94.5,95.5,94.5,94.75,5700,1.39885031912214,1.41365296800174,1.39885031912214,1.40255098134204,385066.21661854,0.0,1.0
1973-01-26,94.0,95.0,92.25,94.5,15300,1.39144899468234,1.40625164356194,1.36554435914304,1.39885031912214,1033598.79197608,0.0,1.0
1973-01-29,93.0,94.5,92.75,94.0,5100,1.37664634580274,1.39885031912214,1.37294568358284,1.39144899468234,344532.930658694,0.0,1.0
1973-01-30,93.0,93.25,92.38,93.0,6400,1.37664634580274,1.38034700802264,1.36746870349739,1.37664634580274,432355.050238361,0.0,1.0
1973-01-31,92.75,93.5,92.75,93.0,13900,1.37294568358284,1.38404767024254,1.37294568358284,1.37664634580274,939021.124736441,0.0,1.0
1973-02-01,92.0,93.25,92.0,92.75,12200,1.36184369692314,1.38034700802264,1.36184369692314,1.37294568358284,824176.814516876,0.0,1.0
1973-02-02,92.0,92.75,92.0,92.0,11200,1.36184369692314,1.37294568358284,1.36184369692314,1.36184369692314,756621.337917132,0.0,1.0
1973-02-05,91.5,92.0,91.25,92.0,5100,1.35444237248334,1.36184369692314,1.35074171026344,1.36184369692314,344532.930658694,0.0,1.0
1973-02-06,91.25,92.0,90.5,91.5,7300,1.35074171026344,1.36184369692314,1.33963972360374,1.35444237248334,493154.979178131,0.0,1.0
1973-02-07,92.75,92.75,91.25,91.25,8600,1.37294568358284,1.37294568358284,1.35074171026344,1.35074171026344,580977.098757798,0.0,1.0
1973-02-08,92.87,93.5,92.5,92.75,24300,1.37472200144839,1.38404767024254,1.36924502136294,1.37294568358284,1641598.08137378,0.0,1.0
1973-02-09,93.5,93.75,92.5,92.87,14800,1.38404767024254,1.38774833246244,1.36924502136294,1.37472200144839,999821.05367621,0.0,1.0
1973-02-12,93.62,94.0,93.5,93.5,15200,1.38582398810809,1.39144899468234,1.38404767024254,1.38404767024254,1026843.24431611,0.0,1.0
1973-02-13,94.37,94.5,93.88,93.88,14900,1.39692597476779,1.39885031912214,1.38967267681679,1.38967267681679,1006576.60133619,0.0,1.0
1973-02-14,93.37,94.37,93.13,94.37,5000,1.38212332588819,1.39692597476779,1.37857069015709,1.39692597476779,337777.38299872,0.0,1.0
1973-02-15,93.5,94.0,93.13,93.37,6900,1.38404767024254,1.39144899468234,1.37857069015709,1.38212332588819,466132.788538233,0.0,1.0
1973-02-16,94.0,94.75,93.88,93.88,11100,1.39144899468234,1.40255098134204,1.38967267681679,1.38967267681679,749865.790257157,0.0,1.0
1973-02-20,94.75,95.0,94.25,94.25,7900,1.40255098134204,1.40625164356194,1.39514965690224,1.39514965690224,533688.265137977,0.0,1.0
1973-02-21,94.63,95.25,94.63,94.75,11400,1.40077466347648,1.40995230578184,1.40077466347648,1.40255098134204,770132.433237085,0.0,1.0
1973-02-22,94.5,94.5,94.0,94.5,4700,1.39885031912214,1.39885031912214,1.39144899468234,1.39885031912214,317510.740018796,0.0,1.0
1973-02-23,94.25,95.25,94.25,94.5,9300,1.39514965690224,1.40995230578184,1.39514965690224,1.39885031912214,628265.932377618,0.0,1.0
1973-02-26,93.75,95.0,93.75,94.25,9400,1.38774833246244,1.40625164356194,1.38774833246244,1.39514965690224,635021.480037593,0.0,1.0
1973-02-27,93.25,93.5,93.25,93.5,3800,1.38034700802264,1.38404767024254,1.38034700802264,1.38404767024254,256710.811079027,0.0,1.0
1973-02-28,92.0,93.5,92.0,93.25,5100,1.36184369692314,1.38404767024254,1.36184369692314,1.38034700802264,344532.930658694,0.0,1.0
1973-03-01,89.5,92.5,89.5,92.0,13200,1.32483707472414,1.36924502136294,1.32483707472414,1.36184369692314,891732.291116621,0.0,1.0
1973-03-02,90.5,90.5,88.75,89.5,9400,1.33963972360374,1.33963972360374,1.31373508806444,1.32483707472414,635021.480037594,0.0,1.0
1973-03-05,90.0,90.37,89.5,90.37,9100,1.33223839916394,1.33771537924939,1.32483707472414,1.33771537924939,614754.837057671,0.0,1.0
1973-03-06,91.63,91.63,90.25,90.25,15400,1.35636671683769,1.35636671683769,1.33593906138384,1.33593906138384,1040354.33963606,0.0,1.0
1973-03-07,91.5,91.75,91.37,91.63,9000,1.35444237248334,1.35814303470324,1.35251802812899,1.35636671683769,607999.289397696,0.0,1.0
1973-03-08,92.75,93.0,91.5,91.5,6300,1.37294568358284,1.37664634580274,1.35444237248334,1.35444237248334,425599.502578387,0.0,1.0
1973-03-09,93.25,93.75,92.75,92.75,7800,1.38034700802264,1.38774833246244,1.37294568358284,1.37294568358284,526932.717478003,0.0,1.0
1973-03-12,93.62,94.0,93.25,93.25,5300,1.38582398810809,1.39144899468234,1.38034700802264,1.38034700802264,358044.025978643,0.0,1.0
1973-03-13,95.0,95.5,93.25,93.62,6500,1.40625164356194,1.41365296800174,1.38034700802264,1.38582398810809,439110.597898335,0.0,1.0
1973-03-14,93.0,93.0,92.25,93.0,18600,1.37664634580274,1.37664634580274,1.36554435914304,1.37664634580274,1256531.86475524,0.0,1.0
1973-03-15,90.25,93.25,90.25,93.0,24400,1.33593906138384,1.38034700802264,1.33593906138384,1.37664634580274,1648353.62903375,0.0,1.0
1973-03-16,90.75,92.0,89.5,90.25,19500,1.34334038582364,1.36184369692314,1.32483707472414,1.33593906138384,1317331.79369501,0.0,1.0
1973-03-19,89.5,90.25,89.25,90.25,21400,1.32483707472414,1.33593906138384,1.32113641250424,1.33593906138384,1445687.19923452,0.0,1.0
1973-03-20,88.5,89.75,88.0,89.5,21500,1.31003442584454,1.32853773694404,1.30263310140474,1.32483707472414,1452442.7468945,0.0,1.0
1973-03-21,86.5,89.0,86.25,88.5,15400,1.28042912808534,1.31743575028434,1.27672846586544,1.31003442584454,1040354.33963606,0.0,1.0
1973-03-22,88.5,88.5,86.25,86.5,17800,1.31003442584454,1.31003442584454,1.27672846586544,1.28042912808534,1202487.48347544,0.0,1.0
1973-03-23,88.75,89.0,87.88,88.5,18000,1.31373508806444,1.31743575028434,1.30085678353919,1.31003442584454,1215998.57879539,0.0,1.0
1973-03-26,88.25,88.87,88.0,88.75,32400,1.30633376362464,1.31551140592999,1.30263310140474,1.31373508806444,2188797.44183171,0.0,1.0
1973-03-27,88.5,88.75,88.25,88.25,23400,1.31003442584454,1.31373508806444,1.30633376362464,1.30633376362464,1580798.15243401,0.0,1.0
1973-03-28,88.25,88.87,88.25,88.5,9700,1.30633376362464,1.31551140592999,1.30633376362464,1.31003442584454,655288.123017518,0.0,1.0
1973-03-29,87.75,88.0,87.25,88.0,12900,1.29893243918484,1.30263310140474,1.29153111474504,1.30263310140474,871465.648136699,0.0,1.0
1973-03-30,87.13,87.75,87.0,87.75,25600,1.28975479687949,1.29893243918484,1.28783045252514,1.29893243918484,1729420.20095345,0.0,1.0
1973-04-02,86.12,86.5,86.0,86.5,7100,1.27480412151109,1.28042912808534,1.27302780364554,1.28042912808534,479643.883858184,0.0,1.0
1973-04-03,86.38,86.5,85.5,86.12,15500,1.27865281021979,1.28042912808534,1.26562647920574,1.27480412151109,1047109.88729603,0.0,1.0
1973-04-04,86.5,86.5,85.87,86.38,5300,1.28042912808534,1.28042912808534,1.27110345929119,1.27865281021979,358044.025978644,0.0,1.0
1973-04-05,87.0,87.0,86.38,86.5,12500,1.28783045252514,1.28783045252514,1.27865281021979,1.28042912808534,844443.457496802,0.0,1.0
1973-04-06,87.5,87.75,86.75,87.0,17300,1.29523177696494,1.29893243918484,1.28412979030524,1.28783045252514,1168709.74517557,0.0,1.0
1973-04-09,88.75,89.5,87.88,87.88,17800,1.31373508806444,1.32483707472414,1.30085678353919,1.30085678353919,1202487.48347544,0.0,1.0
1973-04-10,88.63,89.25,88.25,88.75,10900,1.31195877019889,1.32113641250424,1.30633376362464,1.31373508806444,736354.694937209,0.0,1.0
1973-04-11,89.0,89.0,88.5,88.63,14600,1.31743575028434,1.31743575028434,1.31003442584454,1.31195877019889,986309.958356263,0.0,1.0
1973-04-12,89.0,89.25,88.63,89.0,13600,1.31743575028434,1.32113641250424,1.31195877019889,1.31743575028434,918754.481756519,0.0,1.0
1973-04-13,89.75,89.75,88.0,89.0,16800,1.32853773694404,1.32853773694404,1.30263310140474,1.31743575028434,1134932.0068757,0.0,1.0
1973-04-16,88.75,89.87,88.75,89.75,12100,1.31373508806444,1.33031405480959,1.31373508806444,1.32853773694404,817421.266856903,0.0,1.0
1973-04-17,88.5,88.5,87.88,88.5,6500,1.31003442584454,1.31003442584454,1.30085678353919,1.31003442584454,439110.597898337,0.0,1.0
1973-04-18,88.25,88.5,88.0,88.5,10200,1.30633376362464,1.31003442584454,1.30263310140474,1.31003442584454,689065.86131739,0.0,1.0
1973-04-19,89.0,89.25,88.5,88.5,6200,1.31743575028434,1.32113641250424,1.31003442584454,1.31003442584454,418843.954918413,0.0,1.0
1973-04-23,89.25,89.25,88.63,89.0,6100,1.32113641250424,1.32113641250424,1.31195877019889,1.31743575028434,412088.407258439,0.0,1.0
1973-04-24,87.25,89.38,87.25,89.25,4100,1.29153111474504,1.32306075685859,1.29153111474504,1.32113641250424,276977.454058951,0.0,1.0
1973-04-25,86.25,87.5,85.5,87.25,11300,1.27672846586544,1.29523177696494,1.26562647920574,1.29153111474504,763376.885577109,0.0,1.0
1973-04-26,86.25,86.5,85.25,86.25,14800,1.27672846586544,1.28042912808534,1.26192581698584,1.27672846586544,999821.053676214,0.0,1.0
1973-04-27,84.62,86.25,84.5,86.25,8500,1.2526001481917,1.27672846586544,1.25082383032614,1.27672846586544,574221.551097822,0.0,1.0
1973-04-30,82.0,84.37,81.5,84.37,19600,1.21381720812715,1.2488994859718,1.20641588368735,1.2488994859718,1324087.34135498,0.0,1.0
1973-05-01,80.75,81.75,79.5,81.75,19700,1.19531389702765,1.21011654590725,1.17681058592815,1.21011654590725,1330842.88901495,0.0,1.0
1973-05-02,81.5,81.5,80.5,80.75,34500,1.20641588368735,1.20641588368735,1.19161323480775,1.19531389702765,2330663.94269116,0.0,1.0
1973-05-03,81.13,81.37,80.38,81.37,24800,1.20093890360189,1.204491539333,1.18983691694219,1.204491539333,1675375.81967366,0.0,1.0
1973-05-04,84.5,84.5,81.37,81.37,21300,1.25082383032614,1.25082383032614,1.204491539333,1.204491539333,1438931.65157455,0.0,1.0
1973-05-07,85.0,85.0,84.0,84.5,18900,1.25822515476594,1.25822515476594,1.24342250588634,1.25082383032614,1276798.50773517,0.0,1.0
1973-05-08,84.5,84.75,84.0,84.75,10300,1.25082383032614,1.25452449254604,1.24342250588634,1.25452449254604,695821.408977365,0.0,1.0
1973-05-09,85.25,85.63,84.5,84.5,13300,1.26192581698584,1.26755082356009,1.25082383032614,1.25082383032614,898487.838776598,0.0,1.0
1973-05-10,85.63,85.87,85.63,85.63,6200,1.26755082356009,1.27110345929119,1.26755082356009,1.26755082356009,418843.954918413,0.0,1.0
1973-05-11,85.63,85.87,85.5,85.63,10600,1.26755082356009,1.27110345929119,1.26562647920574,1.26755082356009,716088.051957287,0.0,1.0
1973-05-14,84.75,85.25,84.75,85.25,11700,1.25452449254604,1.26192581698584,1.25452449254604,1.26192581698584,790399.076217007,0.0,1.0
1973-05-15,84.5,85.0,83.75,84.75,18300,1.25082383032614,1.25822515476594,1.23972184366644,1.25452449254604,1236265.22177532,0.0,1.0
1973-05-16,82.37,84.5,82.13,84.5,8900,1.2192941882126,1.25082383032614,1.21574155248149,1.25082383032614,601243.74173772,0.0,1.0
1973-05-17,81.62,82.37,81.37,82.37,12000,1.2081922015529,1.2192941882126,1.204491539333,1.2192941882126,810665.719196927,0.0,1.0
1973-05-18,80.87,81.37,80.38,81.37,10700,1.1970902148932,1.204491539333,1.18983691694219,1.204491539333,722843.59961726,0.0,1.0
1973-05-21,79.5,81.37,78.25,80.87,16100,1.17681058592815,1.204491539333,1.15830727482865,1.1970902148932,1087643.17325588,0.0,1.0
1973-05-22,80.63,80.63,78.75,79.5,12800,1.19353757916209,1.19353757916209,1.16570859926845,1.17681058592815,864710.100476727,0.0,1.0
1973-05-23,81.37,81.37,80.38,80.63,7000,1.204491539333,1.204491539333,1.18983691694219,1.19353757916209,472888.336198207,0.0,1.0
1973-05-24,83.75,83.75,81.13,81.37,15900,1.23972184366644,1.23972184366644,1.20093890360189,1.204491539333,1074132.07793593,0.0,1.0
1973-05-25,87.13,87.13,83.75,83.75,14300,1.28975479687949,1.28975479687949,1.23972184366644,1.23972184366644,966043.31537634,0.0,1.0
1973-05-29,87.88,88.75,87.13,87.13,10200,1.30085678353919,1.31373508806444,1.28975479687949,1.28975479687949,689065.861317389,0.0,1.0
1973-05-30,87.37,87.37,86.63,87.37,14000,1.29330743261059,1.29330743261059,1.28235347243969,1.29330743261059,945776.672396419,0.0,1.0
1973-05-31,86.38,87.37,86.38,87.37,8600,1.27865281021979,1.29330743261059,1.27865281021979,1.29330743261059,580977.098757799,0.0,1.0
1973-06-01,85.0,85.87,84.5,85.87,8200,1.25822515476594,1.27110345929119,1.25082383032614,1.27110345929119,553954.908117903,0.0,1.0
1973-06-04,83.75,84.75,83.25,84.75,7800,1.23972184366644,1.25452449254604,1.23232051922664,1.25452449254604,526932.717478005,0.0,1.0
1973-06-05,84.75,85.5,83.0,83.75,20600,1.25452449254604,1.26562647920574,1.22861985700674,1.23972184366644,1391642.81795473,0.0,1.0
1973-06-06,84.5,85.25,84.0,84.75,5700,1.25082383032614,1.26192581698584,1.24342250588634,1.25452449254604,385066.216618542,0.0,1.0
1973-06-07,84.5,84.75,84.25,84.5,9300,1.25082383032614,1.25452449254604,1.24712316810624,1.25082383032614,628265.932377621,0.0,1.0
1973-06-08,85.0,85.63,85.0,85.0,6600,1.25822515476594,1.26755082356009,1.25822515476594,1.25822515476594,445866.145558312,0.0,1.0
1973-06-11,85.0,85.0,84.75,85.0,12300,1.25822515476594,1.25822515476594,1.25452449254604,1.25822515476594,830932.362176854,0.0,1.0
1973-06-12,85.0,85.25,84.25,85.0,54700,1.25822515476594,1.26192581698584,1.24712316810624,1.25822515476594,3695284.57000601,0.0,1.0
1973-06-13,84.5,85.25,84.5,85.0,11500,1.25082383032614,1.26192581698584,1.25082383032614,1.25822515476594,776887.980897059,0.0,1.0
1973-06-14,83.75,84.75,83.0,84.5,8900,1.23972184366644,1.25452449254604,1.22861985700674,1.25082383032614,601243.741737724,0.0,1.0
1973-06-15,83.0,83.75,83.0,83.75,6800,1.22861985700674,1.23972184366644,1.22861985700674,1.23972184366644,459377.240878261,0.0,1.0
1973-06-18,81.88,83.25,81.88,83.0,13600,1.21204089026159,1.23232051922664,1.21204089026159,1.22861985700674,918754.481756522,0.0,1.0
1973-06-19,81.37,82.5,81.13,81.88,11100,1.204491539333,1.22121853256694,1.20093890360189,1.21204089026159,749865.790257157,0.0,1.0
1973-06-20,83.25,83.25,81.37,81.37,42600,1.23232051922664,1.23232051922664,1.204491539333,1.204491539333,2877863.30314911,0.0,1.0
1973-06-21,83.75,84.75,83.25,83.25,8400,1.23972184366644,1.25452449254604,1.23232051922664,1.23232051922664,567466.003437852,0.0,1.0
1973-06-22,84.5,85.25,84.5,84.5,9000,1.25082383032614,1.26192581698584,1.25082383032614,1.25082383032614,607999.289397698,0.0,1.0
1973-06-25,82.75,84.0,82.75,84.0,3100,1.22491919478684,1.24342250588634,1.22491919478684,1.24342250588634,209421.977459207,0.0,1.0
1973-06-26,83.25,83.25,81.13,82.75,17300,1.23232051922664,1.23232051922664,1.20093890360189,1.22491919478684,1168709.74517558,0.0,1.0
1973-06-27,83.5,84.0,83.5,83.5,14400,1.23602118144654,1.24342250588634,1.23602118144654,1.23602118144654,972798.863036317,0.0,1.0
1973-06-28,86.38,86.63,83.25,83.5,9900,1.27865281021979,1.28235347243969,1.23232051922664,1.23602118144654,668799.218337466,0.0,1.0
1973-06-29,86.63,87.13,86.38,86.38,10900,1.28235347243969,1.28975479687949,1.27865281021979,1.27865281021979,736354.69493721,0.0,1.0
1973-07-02,84.0,86.12,84.0,86.12,16800,1.24342250588634,1.27480412151109,1.24342250588634,1.27480412151109,1134932.0068757,0.0,1.0
1973-07-03,83.0,83.75,82.13,83.75,14900,1.22861985700674,1.23972184366644,1.21574155248149,1.23972184366644,1006576.60133619,0.0,1.0
1973-07-05,82.75,83.0,82.37,83.0,3500,1.22491919478684,1.22861985700674,1.2192941882126,1.22861985700674,236444.168099105,0.0,1.0
1973-07-06,81.88,82.5,81.88,82.5,13400,1.21204089026159,1.22121853256694,1.21204089026159,1.22121853256694,905243.386436573,0.0,1.0
1973-07-09,84.0,84.0,81.37,81.88,9400,1.24342250588634,1.24342250588634,1.204491539333,1.21204089026159,635021.480037596,0.0,1.0
1973-07-10,85.63,85.63,84.5,84.5,31900,1.26755082356009,1.26755082356009,1.25082383032614,1.25082383032614,2155019.70353184,0.0,1.0
1973-07-11,87.62,87.88,86.12,86.12,8400,1.29700809483049,1.30085678353919,1.27480412151109,1.27480412151109,567466.003437851,0.0,1.0
1973-07-12,86.63,87.88,86.63,87.62,6300,1.28235347243969,1.30085678353919,1.28235347243969,1.29700809483049,425599.502578388,0.0,1.0
1973-07-13,86.87,86.87,86.38,86.63,12500,1.28590610817079,1.28590610817079,1.27865281021979,1.28235347243969,844443.457496803,0.0,1.0
1973-07-16,87.88,87.88,86.63,86.87,6600,1.30085678353919,1.30085678353919,1.28235347243969,1.28590610817079,445866.14555831,0.0,1.0
1973-07-17,89.0,89.25,88.5,88.5,10400,1.31743575028434,1.32113641250424,1.31003442584454,1.31003442584454,702576.956637338,0.0,1.0
1973-07-18,89.25,89.25,88.37,89.0,14600,1.32113641250424,1.32113641250424,1.30811008149019,1.31743575028434,986309.958356263,0.0,1.0
1973-07-19,89.0,89.5,88.37,89.25,11300,1.31743575028434,1.32483707472414,1.30811008149019,1.32113641250424,763376.885577108,0.0,1.0
1973-07-20,90.5,90.5,89.5,89.5,17100,1.33963972360374,1.33963972360374,1.32483707472414,1.32483707472414,1155198.64985562,0.0,1.0
1973-07-23,91.0,91.63,90.5,90.5,15600,1.34704104804354,1.35636671683769,1.33963972360374,1.33963972360374,1053865.43495601,0.0,1.0
1973-07-24,90.25,91.0,89.75,91.0,9000,1.33593906138384,1.34704104804354,1.32853773694404,1.34704104804354,607999.289397696,0.0,1.0
1973-07-25,91.87,91.87,90.25,90.25,20600,1.35991935256879,1.35991935256879,1.33593906138384,1.33593906138384,1391642.81795473,0.0,1.0
1973-07-26,93.37,94.37,92.63,92.63,23600,1.38212332588819,1.39692597476779,1.37116936571729,1.37116936571729,1594309.24775396,0.0,1.0
1973-07-27,92.63,92.87,91.25,92.87,11400,1.37116936571729,1.37472200144839,1.35074171026344,1.37472200144839,770132.43323708,0.0,1.0
1973-07-30,91.87,92.63,91.0,92.63,6100,1.35991935256879,1.37116936571729,1.34704104804354,1.37116936571729,412088.407258439,0.0,1.0
1973-07-31,90.0,91.87,90.0,91.87,10700,1.33223839916394,1.35991935256879,1.33223839916394,1.35991935256879,722843.599617261,0.0,1.0
1973-08-01,89.5,90.25,89.5,90.0,5700,1.32483707472414,1.33593906138384,1.32483707472414,1.33223839916394,385066.216618541,0.0,1.0
1973-08-02,90.5,90.5,89.0,89.5,22200,1.33963972360374,1.33963972360374,1.31743575028434,1.32483707472414,1499731.58051432,0.0,1.0
1973-08-03,91.0,91.25,90.75,90.75,3800,1.34704104804354,1.35074171026344,1.34334038582364,1.34334038582364,256710.811079027,0.0,1.0
1973-08-06,91.0,91.25,90.25,91.0,2400,1.34704104804354,1.35074171026344,1.33593906138384,1.34704104804354,162133.143839386,0.0,1.0
1973-08-07,91.0,91.0,90.25,91.0,6100,1.34704104804354,1.34704104804354,1.33593906138384,1.34704104804354,412088.407258438,0.0,1.0
1973-08-08,90.25,90.75,89.75,90.75,1900,1.33593906138384,1.34334038582364,1.32853773694404,1.34334038582364,128355.405539514,0.0,1.0
1973-08-09,91.63,92.38,90.0,90.25,5700,1.35636671683769,1.36746870349739,1.33223839916394,1.33593906138384,385066.21661854,0.0,1.0
1973-08-10,91.87,92.38,91.0,91.63,5800,1.35991935256879,1.36746870349739,1.34704104804354,1.35636671683769,391821.764278516,0.0,1.0
1973-08-13,91.25,91.87,91.25,91.87,8000,1.35074171026344,1.35991935256879,1.35074171026344,1.35991935256879,540443.812797952,0.0,1.0
1973-08-14,91.0,91.5,90.5,91.25,5300,1.34704104804354,1.35444237248334,1.33963972360374,1.35074171026344,358044.025978643,0.0,1.0
1973-08-15,91.25,91.63,90.0,91.0,10900,1.35074171026344,1.35636671683769,1.33223839916394,1.34704104804354,736354.69493721,0.0,1.0
1973-08-16,89.75,91.25,89.75,91.25,7000,1.32853773694404,1.35074171026344,1.32853773694404,1.35074171026344,472888.336198208,0.0,1.0
1973-08-17,89.25,89.75,88.5,89.75,5400,1.32113641250424,1.32853773694404,1.31003442584454,1.32853773694404,364799.573638618,0.0,1.0
1973-08-20,88.37,89.0,87.88,89.0,4000,1.30811008149019,1.31743575028434,1.30085678353919,1.31743575028434,270221.906398977,0.0,1.0
1973-08-21,43.63,44.25,43.63,44.12,2850,1.29167914123384,1.31003442584454,1.29167914123384,1.30618573713584,96266.5541546351,0.0,2.0
1973-08-22,43.37,44.25,43.37,43.63,9900,1.28398176381645,1.31003442584454,1.28398176381645,1.29167914123384,334399.609168732,0.0,1.0
1973-08-23,44.75,44.75,43.63,43.63,7800,1.32483707472414,1.32483707472414,1.29167914123384,1.29167914123384,263466.358739002,0.0,1.0
1973-08-24,46.0,46.37,44.75,44.75,13400,1.36184369692314,1.37279765709404,1.32483707472414,1.32483707472414,452621.693218285,0.0,1.0
1973-08-27,45.88,45.88,45.0,45.88,11600,1.35829106119203,1.35829106119203,1.33223839916394,1.35829106119203,391821.764278517,0.0,1.0
1973-08-28,46.63,46.88,46.0,46.0,12200,1.38049503451143,1.38789635895123,1.36184369692314,1.36184369692314,412088.40725844,0.0,1.0
1973-08-29,47.12,47.38,46.37,46.63,13800,1.39500163041344,1.40269900783083,1.37279765709404,1.38049503451143,466132.788538234,0.0,1.0
1973-08-30,46.88,47.38,46.5,47.12,12100,1.38789635895123,1.40269900783083,1.37664634580274,1.39500163041344,408710.633428452,0.0,1.0
1973-08-31,45.88,46.88,45.88,46.88,9400,1.35829106119203,1.38789635895123,1.35829106119203,1.38789635895123,317510.740018798,0.0,1.0
1973-09-04,46.37,46.37,45.88,45.88,8100,1.37279765709404,1.37279765709404,1.35829106119203,1.35829106119203,273599.680228964,0.0,1.0
1973-09-05,45.0,46.0,44.25,46.0,13000,1.33223839916394,1.36184369692314,1.31003442584454,1.36184369692314,439110.597898336,0.0,1.0
1973-09-06,46.63,46.63,45.5,45.5,10500,1.38049503451143,1.38049503451143,1.34704104804354,1.34704104804354,354666.252148657,0.0,1.0
1973-09-07,46.37,47.0,46.0,46.63,17800,1.37279765709404,1.39144899468234,1.36184369692314,1.38049503451143,601243.741737723,0.0,1.0
1973-09-10,45.25,46.0,44.75,46.0,7400,1.33963972360374,1.36184369692314,1.32483707472414,1.36184369692314,249955.263419053,0.0,1.0
1973-09-11,45.5,45.62,44.75,45.25,8800,1.34704104804354,1.35059368377464,1.32483707472414,1.33963972360374,297244.097038874,0.0,1.0
1973-09-12,45.88,45.88,45.0,45.5,16600,1.35829106119203,1.35829106119203,1.33223839916394,1.34704104804354,560710.455777878,0.0,1.0
1973-09-13,46.37,46.37,45.5,45.88,31700,1.37279765709404,1.37279765709404,1.34704104804354,1.35829106119203,1070754.30410594,0.0,1.0
1973-09-14,46.37,46.5,46.25,46.37,14100,1.37279765709404,1.37664634580274,1.36924502136294,1.37279765709404,476266.110028196,0.0,1.0
1973-09-17,46.5,46.63,46.0,46.37,13500,1.37664634580274,1.38049503451143,1.36184369692314,1.37279765709404,455999.467048272,0.0,1.0
1973-09-18,46.37,46.63,46.25,46.5,16000,1.37279765709404,1.38049503451143,1.36924502136294,1.37664634580274,540443.812797953,0.0,1.0
1973-09-19,45.88,46.5,45.62,46.37,45600,1.35829106119203,1.37664634580274,1.35059368377464,1.37279765709404,1540264.86647417,0.0,1.0
1973-09-20,45.13,46.0,44.75,45.88,91100,1.33608708787264,1.36184369692314,1.32483707472414,1.35829106119203,3077151.95911833,0.0,1.0
1973-09-21,46.63,47.0,45.13,45.13,50500,1.38049503451143,1.39144899468234,1.33608708787264,1.33608708787264,1705775.78414354,0.0,1.0
1973-09-24,46.0,47.38,46.0,46.63,25700,1.36184369692314,1.40269900783083,1.36184369692314,1.38049503451143,868087.87430671,0.0,1.0
1973-09-25,47.0,47.12,46.0,46.0,25300,1.39144899468234,1.39500163041344,1.36184369692314,1.36184369692314,854576.77898676,0.0,1.0
1973-09-26,47.0,47.75,47.0,47.0,26000,1.39144899468234,1.41365296800174,1.39144899468234,1.39144899468234,878221.195796671,0.0,1.0
1973-09-27,47.5,47.5,46.37,47.0,15300,1.40625164356194,1.40625164356194,1.37279765709404,1.39144899468234,516799.395988041,0.0,1.0
1973-09-28,47.12,47.75,47.12,47.5,36600,1.39500163041344,1.41365296800174,1.39500163041344,1.40625164356194,1236265.22177532,0.0,1.0
1973-10-01,47.87,47.87,47.12,47.12,18300,1.41720560373284,1.41720560373284,1.39500163041344,1.39500163041344,618132.610887658,0.0,1.0
1973-10-02,49.37,50.0,48.0,48.0,36900,1.46161355037164,1.48026488795993,1.42105429244154,1.42105429244154,1246398.54326528,0.0,1.0
1973-10-03,50.12,50.12,49.37,49.37,23500,1.48381752369104,1.48381752369104,1.46161355037164,1.46161355037164,793776.850046991,0.0,1.0
1973-10-04,49.37,50.12,49.37,50.12,14900,1.46161355037164,1.48381752369104,1.46161355037164,1.48381752369104,503288.300668092,0.0,1.0
1973-10-05,49.63,49.75,49.37,49.37,17000,1.46931092778903,1.47286356352013,1.46161355037164,1.46161355037164,574221.551097824,0.0,1.0
1973-10-08,49.75,49.75,49.37,49.63,18800,1.47286356352013,1.47286356352013,1.46161355037164,1.46931092778903,635021.480037596,0.0,1.0
1973-10-09,50.12,50.12,49.5,49.75,29100,1.48381752369104,1.48381752369104,1.46546223908033,1.47286356352013,982932.184526274,0.0,1.0
1973-10-10,49.75,50.12,49.75,50.12,5800,1.47286356352013,1.48381752369104,1.47286356352013,1.48381752369104,195910.882139258,0.0,1.0
1973-10-11,51.88,52.0,49.75,49.75,23100,1.53592284774723,1.53947548347833,1.47286356352013,1.47286356352013,780265.754727042,0.0,1.0
1973-10-12,52.37,52.75,51.62,51.88,18200,1.55042944364923,1.56167945679773,1.52822547032984,1.53592284774723,614754.837057672,0.0,1.0
1973-10-15,52.75,53.0,52.37,52.37,9200,1.56167945679773,1.56908078123753,1.55042944364923,1.55042944364923,310755.192358823,0.0,1.0
1973-10-16,53.12,53.12,52.37,52.75,12400,1.57263341696863,1.57263341696863,1.55042944364923,1.56167945679773,418843.954918414,0.0,1.0
1973-10-17,53.0,53.12,52.37,53.12,13200,1.56908078123753,1.57263341696863,1.55042944364923,1.57263341696863,445866.14555831,0.0,1.0
1973-10-18,51.75,53.0,51.75,53.0,30800,1.53207415903853,1.56908078123753,1.53207415903853,1.56908078123753,1040354.33963606,0.0,1.0
1973-10-19,52.0,52.37,51.75,51.75,25400,1.53947548347833,1.55042944364923,1.53207415903853,1.53207415903853,857954.55281675,0.0,1.0
1973-10-22,52.0,52.37,51.62,52.0,13300,1.53947548347833,1.55042944364923,1.52822547032984,1.53947548347833,449243.919388298,0.0,1.0
1973-10-23,51.88,52.0,51.0,52.0,21600,1.53592284774723,1.53947548347833,1.50987018571913,1.53947548347833,729599.147277234,0.0,1.0
1973-10-24,51.13,52.0,51.13,51.88,10000,1.51371887442783,1.53947548347833,1.51371887442783,1.53592284774723,337777.38299872,0.0,1.0
1973-10-25,50.75,51.25,50.12,51.13,13200,1.50246886127933,1.51727151015893,1.48381752369104,1.51371887442783,445866.145558311,0.0,1.0
1973-10-26,49.63,50.5,49.37,50.5,16000,1.46931092778903,1.49506753683953,1.46161355037164,1.49506753683953,540443.812797952,0.0,1.0
1973-10-29,49.63,50.0,48.25,49.63,27000,1.46931092778903,1.48026488795993,1.42845561688134,1.46931092778903,911998.934096544,0.0,1.0
1973-10-30,49.63,50.0,49.0,49.63,18300,1.46931092778903,1.48026488795993,1.45065959020073,1.46931092778903,618132.610887658,0.0,1.0
1973-10-31,50.12,50.5,49.63,49.63,7500,1.48381752369104,1.49506753683953,1.46931092778903,1.46931092778903,253333.03724904,0.0,1.0
1973-11-01,50.12,50.75,49.75,50.12,23300,1.48381752369104,1.50246886127933,1.47286356352013,1.48381752369104,787021.302387016,0.0,1.0
1973-11-02,50.0,50.12,49.37,50.12,22500,1.48026488795993,1.48381752369104,1.46161355037164,1.48381752369104,759999.111747122,0.0,1.0
1973-11-05,49.37,50.38,49.37,50.0,11200,1.46161355037164,1.49151490110843,1.46161355037164,1.48026488795993,378310.668958566,0.0,1.0
1973-11-06,48.5,50.75,48.5,49.37,14600,1.43585694132114,1.50246886127933,1.43585694132114,1.46161355037164,493154.97917813,0.0,1.0
1973-11-07,49.0,49.37,48.25,48.5,8500,1.45065959020073,1.46161355037164,1.42845561688134,1.43585694132114,287110.775548913,0.0,1.0
1973-11-08,49.37,49.63,49.0,49.0,13600,1.46161355037164,1.46931092778903,1.45065959020073,1.45065959020073,459377.240878259,0.0,1.0
1973-11-09,48.25,49.37,48.0,49.37,18300,1.42845561688134,1.46161355037164,1.42105429244154,1.46161355037164,618132.610887656,0.0,1.0
1973-11-12,48.5,49.0,47.0,48.25,29700,1.43585694132114,1.45065959020073,1.39144899468234,1.42845561688134,1003198.8275062,0.0,1.0
1973-11-13,48.5,49.63,48.0,48.5,36800,1.43585694132114,1.46931092778903,1.42105429244154,1.43585694132114,1243020.76943529,0.0,1.0
1973-11-14,46.63,48.5,46.5,48.5,30000,1.38049503451143,1.43585694132114,1.37664634580274,1.43585694132114,1013332.14899616,0.0,1.0
1973-11-15,45.88,46.63,45.88,46.63,17900,1.35829106119203,1.38049503451143,1.35829106119203,1.38049503451143,604621.515567711,0.0,1.0
1973-11-16,45.62,46.63,44.75,45.88,44700,1.35059368377464,1.38049503451143,1.32483707472414,1.35829106119203,1509864.90200428,0.0,1.0
1973-11-19,45.25,45.88,45.13,45.62,21000,1.33963972360374,1.35829106119203,1.33608708787264,1.35059368377464,709332.504297312,0.0,1.0
1973-11-20,43.63,44.75,43.5,44.75,40400,1.29167914123384,1.32483707472414,1.28783045252514,1.32483707472414,1364620.62731483,0.0,1.0
1973-11-21,44.75,45.25,43.88,43.88,53800,1.32483707472414,1.33963972360374,1.29908046567364,1.29908046567364,1817242.32053311,0.0,1.0
1973-11-23,44.5,45.5,44.25,44.75,13600,1.31743575028434,1.34704104804354,1.31003442584454,1.32483707472414,459377.24087826,0.0,1.0
1973-11-26,43.25,44.0,42.62,44.0,26800,1.28042912808534,1.30263310140474,1.26177779049705,1.30263310140474,905243.386436572,0.0,1.0
1973-11-27,43.5,44.25,42.88,43.25,19600,1.28783045252514,1.31003442584454,1.26947516791444,1.28042912808534,662043.670677493,0.0,1.0
1973-11-28,44.87,44.87,43.37,43.5,22300,1.32838971045524,1.32838971045524,1.28398176381645,1.28783045252514,753243.564087148,0.0,1.0
1973-11-29,44.62,44.87,44.25,44.87,10200,1.32098838601544,1.32838971045524,1.31003442584454,1.32838971045524,344532.930658696,0.0,1.0
1973-11-30,44.75,45.0,44.38,44.62,11600,1.32483707472414,1.33223839916394,1.31388311455324,1.32098838601544,391821.764278516,0.0,1.0
1973-12-03,44.38,44.75,44.38,44.75,20500,1.31388311455324,1.32483707472414,1.31388311455324,1.32483707472414,692443.635147375,0.0,1.0
1973-12-04,44.38,44.87,44.38,44.38,25500,1.31388311455324,1.32838971045524,1.31388311455324,1.31388311455324,861332.326646734,0.0,1.0
1973-12-05,44.75,45.25,44.5,44.5,22000,1.32483707472414,1.33963972360374,1.31743575028434,1.31743575028434,743110.242597185,0.0,1.0
1973-12-06,45.25,45.25,44.62,44.75,34000,1.33963972360374,1.33963972360374,1.32098838601544,1.32483707472414,1148443.10219565,0.0,1.0
1973-12-07,45.25,46.5,44.75,45.25,29000,1.33963972360374,1.37664634580274,1.32483707472414,1.33963972360374,979554.410696288,0.0,1.0
1973-12-10,45.25,45.62,44.5,45.25,43700,1.33963972360374,1.35059368377464,1.31743575028434,1.33963972360374,1476087.16370441,0.0,1.0
1973-12-11,45.88,46.37,45.5,45.5,18700,1.35829106119203,1.37279765709404,1.34704104804354,1.34704104804354,631643.706207609,0.0,1.0
1973-12-12,44.75,45.88,44.75,45.88,19200,1.32483707472414,1.35829106119203,1.32483707472414,1.35829106119203,648532.575357543,0.0,1.0
1973-12-13,41.5,44.87,41.12,44.75,34700,1.22861985700674,1.32838971045524,1.21736984385825,1.32483707472414,1172087.51900556,0.0,1.0
1973-12-14,39.0,42.38,38.5,41.5,74900,1.15460661260875,1.25467251903484,1.13980396372915,1.22861985700674,2529952.59866041,0.0,1.0
1973-12-17,38.25,38.5,36.0,38.5,30500,1.13240263928935,1.13980396372915,1.06579071933115,1.13980396372915,1030221.0181461,0.0,1.0
1973-12-18,40.25,40.63,37.63,38.25,28800,1.19161323480775,1.20286324795624,1.11404735467865,1.13240263928935,972798.863036311,0.0,1.0
1973-12-19,39.88,40.88,39.62,40.25,21100,1.18065927463684,1.21026457239604,1.17296189721945,1.19161323480775,712710.278127301,0.0,1.0
1973-12-20,39.88,40.0,39.0,39.88,15700,1.18065927463684,1.18421191036795,1.15460661260875,1.18065927463684,530310.491307992,0.0,1.0
1973-12-21,39.0,39.38,38.5,39.38,13300,1.15460661260875,1.16585662575724,1.13980396372915,1.16585662575724,449243.919388297,0.0,1.0
1973-12-24,37.5,38.5,37.5,38.5,46200,1.11019866596995,1.13980396372915,1.11019866596995,1.13980396372915,1560531.50945409,0.0,1.0
1973-12-26,38.38,38.75,37.63,37.63,21600,1.13625132799804,1.14720528816895,1.11404735467865,1.11404735467865,729599.147277239,0.0,1.0
1973-12-27,43.0,43.0,38.5,38.5,36200,1.27302780364554,1.27302780364554,1.13980396372915,1.13980396372915,1222754.12645537,0.0,1.0
1973-12-28,43.37,44.0,43.0,43.0,18800,1.28398176381645,1.30263310140474,1.27302780364554,1.27302780364554,635021.480037592,0.0,1.0
1973-12-31,43.5,44.0,42.5,43.37,8400,1.28783045252514,1.30263310140474,1.25822515476594,1.28398176381645,283733.001718925,0.0,1.0
1974-01-02,43.37,43.5,42.88,43.5,10700,1.28398176381645,1.28783045252514,1.26947516791444,1.28783045252514,361421.799808629,0.0,1.0
1974-01-03,44.87,45.5,43.88,43.88,31500,1.32838971045524,1.34704104804354,1.29908046567364,1.29908046567364,1063998.75644597,0.0,1.0
1974-01-04,44.25,45.5,44.0,44.87,32500,1.31003442584454,1.34704104804354,1.30263310140474,1.32838971045524,1097776.49474584,0.0,1.0
1974-01-07,42.88,43.88,42.0,43.88,26200,1.26947516791444,1.29908046567364,1.24342250588634,1.29908046567364,884976.743456646,0.0,1.0
1974-01-08,42.38,42.88,41.87,42.88,22700,1.25467251903484,1.26947516791444,1.23957381717765,1.26947516791444,766754.659407095,0.0,1.0
1974-01-09,41.87,42.13,41.75,42.13,20900,1.23957381717765,1.24727119459504,1.23602118144654,1.24727119459504,705954.730467324,0.0,1.0
1974-01-10,40.25,42.13,40.25,41.87,27400,1.19161323480775,1.24727119459504,1.19161323480775,1.23957381717765,925510.02941649,0.0,1.0
1974-01-11,39.62,40.88,39.5,40.25,58600,1.17296189721945,1.21026457239604,1.16940926148835,1.19161323480775,1979375.4643725,0.0,1.0
1974-01-14,39.0,39.88,38.87,39.62,60700,1.15460661260875,1.18065927463684,1.15075792390005,1.17296189721945,2050308.71480223,0.0,1.0
1974-01-15,39.88,39.88,39.0,39.0,48400,1.18065927463684,1.18065927463684,1.15460661260875,1.15460661260875,1634842.53371381,0.0,1.0
1974-01-16,40.37,40.37,39.5,39.88,30600,1.19516587053885,1.19516587053885,1.16940926148835,1.18065927463684,1033598.79197608,0.0,1.0
1974-01-17,41.25,41.75,40.37,40.37,60300,1.22121853256694,1.23602118144654,1.19516587053885,1.19516587053885,2036797.61948229,0.0,1.0
1974-01-18,41.5,42.0,40.25,41.25,54000,1.22861985700674,1.24342250588634,1.19161323480775,1.22121853256694,1823997.8681931,0.0,1.0
1974-01-21,41.87,41.87,40.5,41.5,18400,1.23957381717765,1.23957381717765,1.19901455924755,1.22861985700674,621510.384717644,0.0,1.0
1974-01-22,43.37,43.37,41.62,41.87,9400,1.28398176381645,1.28398176381645,1.23217249273785,1.23957381717765,317510.740018796,0.0,1.0
1974-01-23,44.12,44.38,43.37,43.37,68400,1.30618573713584,1.31388311455324,1.28398176381645,1.28398176381645,2310397.29971125,0.0,1.0
1974-01-24,43.37,44.25,43.0,44.12,18000,1.28398176381645,1.31003442584454,1.27302780364554,1.30618573713584,607999.289397694,0.0,1.0
1974-01-25,44.12,44.25,43.5,43.5,10300,1.30618573713584,1.31003442584454,1.28783045252514,1.28783045252514,347910.704488683,0.0,1.0
1974-01-28,43.25,44.25,43.25,44.12,31100,1.28042912808534,1.31003442584454,1.28042912808534,1.30618573713584,1050487.66112602,0.0,1.0
1974-01-29,43.63,43.63,43.0,43.25,12600,1.29167914123384,1.29167914123384,1.27302780364554,1.28042912808534,425599.502578387,0.0,1.0
1974-01-30,43.5,43.88,43.37,43.63,16400,1.28783045252514,1.29908046567364,1.28398176381645,1.29167914123384,553954.908117902,0.0,1.0
1974-01-31,43.63,43.88,43.37,43.5,17500,1.29167914123384,1.29908046567364,1.28398176381645,1.28783045252514,591110.420247759,0.0,1.0
1974-02-01,43.0,43.63,42.25,43.63,23400,1.27302780364554,1.29167914123384,1.25082383032614,1.29167914123384,790399.076217007,0.0,1.0
1974-02-04,42.62,43.37,42.0,43.0,22100,1.26177779049705,1.28398176381645,1.24342250588634,1.27302780364554,746488.01642717,0.0,1.0
1974-02-05,42.62,42.88,42.0,42.62,11100,1.26177779049705,1.26947516791444,1.24342250588634,1.26177779049705,374932.895128579,0.0,1.0
1974-02-06,42.88,42.88,42.25,42.62,17700,1.26947516791444,1.26947516791444,1.25082383032614,1.26177779049705,597865.967907734,0.0,1.0
1974-02-07,43.25,43.63,42.88,42.88,22200,1.28042912808534,1.29167914123384,1.26947516791444,1.26947516791444,749865.79025716,0.0,1.0
1974-02-08,42.62,43.5,42.62,43.25,18000,1.26177779049705,1.28783045252514,1.26177779049705,1.28042912808534,607999.289397695,0.0,1.0
1974-02-11,42.13,42.62,42.0,42.62,16000,1.24727119459504,1.26177779049705,1.24342250588634,1.26177779049705,540443.812797952,0.0,1.0
1974-02-12,42.38,42.5,42.0,42.13,19000,1.25467251903484,1.25822515476594,1.24342250588634,1.24727119459504,641777.027697568,0.0,1.0
1974-02-13,43.0,43.63,42.62,42.62,27700,1.27302780364554,1.29167914123384,1.26177779049705,1.26177779049705,935643.350906457,0.0,1.0
1974-02-14,41.25,43.5,41.25,43.0,36000,1.22121853256694,1.28783045252514,1.22121853256694,1.27302780364554,1215998.5787954,0.0,1.0
1974-02-15,40.0,41.12,38.5,41.12,47300,1.18421191036795,1.21736984385825,1.13980396372915,1.21736984385825,1597687.02158394,0.0,1.0
1974-02-19,38.75,40.63,38.25,40.0,22700,1.14720528816895,1.20286324795624,1.13240263928935,1.18421191036795,766754.659407094,0.0,1.0
1974-02-20,38.87,39.38,38.12,38.75,17800,1.15075792390005,1.16585662575724,1.12855395058065,1.14720528816895,601243.741737723,0.0,1.0
1974-02-21,39.0,39.13,38.5,38.87,25900,1.15460661260875,1.15845530131744,1.13980396372915,1.15075792390005,874843.421966684,0.0,1.0
1974-02-22,40.0,40.25,39.13,39.13,41100,1.18421191036795,1.19161323480775,1.15845530131744,1.15845530131744,1388265.04412474,0.0,1.0
1974-02-25,39.5,40.5,39.38,40.0,13300,1.16940926148835,1.19901455924755,1.16585662575724,1.18421191036795,449243.919388297,0.0,1.0
1974-02-26,39.62,40.0,39.13,39.5,19300,1.17296189721945,1.18421191036795,1.15845530131744,1.16940926148835,651910.349187531,0.0,1.0
1974-02-27,39.13,39.5,39.0,39.5,48200,1.15845530131744,1.16940926148835,1.15460661260875,1.16940926148835,1628086.98605384,0.0,1.0
1974-02-28,38.87,38.87,38.5,38.87,55200,1.15075792390005,1.15075792390005,1.13980396372915,1.15075792390005,1864531.15415294,0.0,1.0
1974-03-01,38.38,38.87,38.25,38.87,21000,1.13625132799804,1.15075792390005,1.13240263928935,1.15075792390005,709332.504297315,0.0,1.0
1974-03-04,38.0,38.25,37.25,38.25,23900,1.12500131484955,1.13240263928935,1.10279734153015,1.13240263928935,807287.945366941,0.0,1.0
1974-03-05,39.0,39.5,38.12,38.12,168600,1.15460661260875,1.16940926148835,1.12855395058065,1.12855395058065,5694926.67735841,0.0,1.0
1974-03-06,40.25,40.25,39.5,39.5,34500,1.19161323480775,1.19161323480775,1.16940926148835,1.16940926148835,1165331.97134558,0.0,1.0
1974-03-07,39.88,40.5,39.88,40.25,42400,1.18065927463684,1.19901455924755,1.18065927463684,1.19161323480775,1432176.10391458,0.0,1.0
1974-03-08,39.88,40.25,39.0,39.88,16300,1.18065927463684,1.19161323480775,1.15460661260875,1.18065927463684,550577.134287915,0.0,1.0
1974-03-11,40.0,40.0,39.5,39.88,22700,1.18421191036795,1.18421191036795,1.16940926148835,1.18065927463684,766754.659407093,0.0,1.0
1974-03-12,40.37,40.63,40.0,40.0,42400,1.19516587053885,1.20286324795624,1.18421191036795,1.18421191036795,1432176.10391457,0.0,1.0
1974-03-13,41.5,41.75,40.5,40.5,29000,1.22861985700674,1.23602118144654,1.19901455924755,1.19901455924755,979554.410696292,0.0,1.0
1974-03-14,42.88,43.25,41.75,41.75,32800,1.26947516791444,1.28042912808534,1.23602118144654,1.23602118144654,1107909.8162358,0.0,1.0
1974-03-15,43.37,43.37,42.25,42.88,22400,1.28398176381645,1.28398176381645,1.25082383032614,1.26947516791444,756621.337917131,0.0,1.0
1974-03-18,41.5,43.0,41.5,43.0,24700,1.22861985700674,1.27302780364554,1.22861985700674,1.27302780364554,834310.136006842,0.0,1.0
1974-03-19,41.25,42.25,41.12,41.5,21600,1.22121853256694,1.25082383032614,1.21736984385825,1.22861985700674,729599.147277239,0.0,1.0
1974-03-20,41.75,42.13,41.25,41.25,105800,1.23602118144654,1.24727119459504,1.22121853256694,1.22121853256694,3573684.71212647,0.0,1.0
1974-03-21,42.62,43.25,42.0,42.0,42800,1.26177779049705,1.28042912808534,1.24342250588634,1.24342250588634,1445687.19923452,0.0,1.0
1974-03-22,43.0,43.37,42.5,42.62,18900,1.27302780364554,1.28398176381645,1.25822515476594,1.26177779049705,638399.253867582,0.0,1.0
1974-03-25,42.62,42.88,41.75,42.88,27800,1.26177779049705,1.26947516791444,1.23602118144654,1.26947516791444,939021.12473644,0.0,1.0
1974-03-26,42.62,42.62,42.5,42.62,13000,1.26177779049705,1.26177779049705,1.25822515476594,1.26177779049705,439110.597898335,0.0,1.0
1974-03-27,42.13,42.62,42.13,42.62,17800,1.24727119459504,1.26177779049705,1.24727119459504,1.26177779049705,601243.741737722,0.0,1.0
1974-03-28,41.25,42.0,41.25,42.0,23400,1.22121853256694,1.24342250588634,1.22121853256694,1.24342250588634,790399.076217008,0.0,1.0
1974-03-29,41.75,41.75,41.25,41.25,6600,1.23602118144654,1.23602118144654,1.22121853256694,1.22121853256694,222933.072779156,0.0,1.0
1974-04-01,41.25,42.0,41.12,41.75,17100,1.22121853256694,1.24342250588634,1.21736984385825,1.23602118144654,577599.324927814,0.0,1.0
1974-04-02,41.25,41.62,41.0,41.25,25800,1.22121853256694,1.23217249273785,1.21381720812715,1.22121853256694,871465.648136702,0.0,1.0
1974-04-03,42.0,42.25,41.38,41.38,16200,1.24342250588634,1.25082383032614,1.22506722127564,1.22506722127564,547199.360457929,0.0,1.0
1974-04-04,41.87,42.5,41.87,42.0,19400,1.23957381717765,1.25822515476594,1.23957381717765,1.24342250588634,655288.123017516,0.0,1.0
1974-04-05,40.63,41.75,40.63,41.75,26100,1.20286324795624,1.23602118144654,1.20286324795624,1.23602118144654,881598.969626661,0.0,1.0
1974-04-08,40.25,41.0,40.0,40.63,13400,1.19161323480775,1.21381720812715,1.18421191036795,1.20286324795624,452621.693218284,0.0,1.0
1974-04-09,40.63,41.87,40.5,40.5,14500,1.20286324795624,1.23957381717765,1.19901455924755,1.19901455924755,489777.205348145,0.0,1.0
1974-04-10,41.12,41.5,41.0,41.0,18000,1.21736984385825,1.22861985700674,1.21381720812715,1.21381720812715,607999.289397696,0.0,1.0
1974-04-11,40.88,41.25,40.5,41.12,20100,1.21026457239604,1.22121853256694,1.19901455924755,1.21736984385825,678932.539827428,0.0,1.0
1974-04-15,41.38,41.5,40.88,40.88,15400,1.22506722127564,1.22861985700674,1.21026457239604,1.21026457239604,520177.169818029,0.0,1.0
1974-04-16,42.13,42.13,41.38,41.38,36300,1.24727119459504,1.24727119459504,1.22506722127564,1.22506722127564,1226131.90028535,0.0,1.0
1974-04-17,42.38,42.62,42.0,42.13,8100,1.25467251903484,1.26177779049705,1.24342250588634,1.24727119459504,273599.680228963,0.0,1.0
1974-04-18,42.5,42.88,41.75,42.38,10000,1.25822515476594,1.26947516791444,1.23602118144654,1.25467251903484,337777.382998721,0.0,1.0
1974-04-19,42.13,42.5,42.0,42.5,14500,1.24727119459504,1.25822515476594,1.24342250588634,1.25822515476594,489777.205348144,0.0,1.0
1974-04-22,42.25,42.38,41.87,42.13,5900,1.25082383032614,1.25467251903484,1.23957381717765,1.24727119459504,199288.655969245,0.0,1.0
1974-04-23,41.38,42.25,41.38,42.25,23200,1.22506722127564,1.25082383032614,1.22506722127564,1.25082383032614,783643.528557031,0.0,1.0
1974-04-24,40.88,41.38,40.63,41.38,39400,1.21026457239604,1.22506722127564,1.20286324795624,1.22506722127564,1330842.88901496,0.0,1.0
1974-04-25,41.62,42.13,41.0,41.0,23900,1.23217249273785,1.24727119459504,1.21381720812715,1.21381720812715,807287.94536694,0.0,1.0
1974-04-26,41.62,42.13,41.25,41.62,16100,1.23217249273785,1.24727119459504,1.22121853256694,1.23217249273785,543821.586627939,0.0,1.0
1974-04-29,41.38,41.87,41.0,41.62,24600,1.22506722127564,1.23957381717765,1.21381720812715,1.23217249273785,830932.362176852,0.0,1.0
1974-04-30,41.25,42.25,41.12,41.38,11900,1.22121853256694,1.25082383032614,1.21736984385825,1.22506722127564,401955.085768479,0.0,1.0
1974-05-01,42.0,42.38,41.38,41.38,36000,1.24342250588634,1.25467251903484,1.22506722127564,1.22506722127564,1215998.5787954,0.0,1.0
1974-05-02,41.75,42.38,41.75,42.0,17800,1.23602118144654,1.25467251903484,1.23602118144654,1.24342250588634,601243.741737724,0.0,1.0
1974-05-03,41.5,42.13,41.38,41.75,13600,1.22861985700674,1.24727119459504,1.22506722127564,1.23602118144654,459377.240878261,0.0,1.0
1974-05-06,41.38,41.75,41.25,41.5,9100,1.22506722127564,1.23602118144654,1.22121853256694,1.22861985700674,307377.418528836,0.0,1.0
1974-05-07,41.38,41.87,41.25,41.38,33900,1.22506722127564,1.23957381717765,1.22121853256694,1.22506722127564,1145065.32836566,0.0,1.0
1974-05-08,41.25,41.62,41.25,41.38,62800,1.22121853256694,1.23217249273785,1.22121853256694,1.22506722127564,2121241.96523197,0.0,1.0
1974-05-09,39.88,40.88,39.38,40.88,32200,1.18065927463684,1.21026457239604,1.16585662575724,1.21026457239604,1087643.17325588,0.0,1.0
1974-05-10,41.12,41.25,39.88,39.88,48700,1.21736984385825,1.22121853256694,1.18065927463684,1.18065927463684,1644975.85520377,0.0,1.0
1974-05-13,40.88,41.12,40.63,41.12,38900,1.21026457239604,1.21736984385825,1.20286324795624,1.21736984385825,1313954.01986502,0.0,1.0
1974-05-14,41.0,41.0,40.63,40.88,13300,1.21381720812715,1.21381720812715,1.20286324795624,1.21026457239604,449243.919388296,0.0,1.0
1974-05-15,40.63,41.12,40.63,41.0,16100,1.20286324795624,1.21736984385825,1.20286324795624,1.21381720812715,543821.58662794,0.0,1.0
1974-05-16,40.63,41.12,40.63,40.63,12300,1.20286324795624,1.21736984385825,1.20286324795624,1.20286324795624,415466.181088426,0.0,1.0
1974-05-17,40.63,40.63,40.25,40.63,18200,1.20286324795624,1.20286324795624,1.19161323480775,1.20286324795624,614754.837057672,0.0,1.0
1974-05-20,39.88,40.0,39.62,40.0,25100,1.18065927463684,1.18421191036795,1.17296189721945,1.18421191036795,847821.23132679,0.0,1.0
1974-05-21,39.88,40.0,39.0,39.88,42400,1.18065927463684,1.18421191036795,1.15460661260875,1.18065927463684,1432176.10391458,0.0,1.0
1974-05-22,40.0,40.25,39.62,39.88,26200,1.18421191036795,1.19161323480775,1.17296189721945,1.18065927463684,884976.743456644,0.0,1.0
1974-05-23,40.25,40.63,39.88,40.0,11000,1.19161323480775,1.20286324795624,1.18065927463684,1.18421191036795,371555.121298591,0.0,1.0
1974-05-24,40.0,40.63,40.0,40.25,19000,1.18421191036795,1.20286324795624,1.18421191036795,1.19161323480775,641777.027697566,0.0,1.0
1974-05-28,40.0,40.37,39.88,40.0,10700,1.18421191036795,1.19516587053885,1.18065927463684,1.18421191036795,361421.79980863,0.0,1.0
1974-05-29,39.88,40.25,39.88,40.0,20200,1.18065927463684,1.19161323480775,1.18065927463684,1.18421191036795,682310.313657416,0.0,1.0
1974-05-30,40.0,40.25,39.62,39.88,29700,1.18421191036795,1.19161323480775,1.17296189721945,1.18065927463684,1003198.8275062,0.0,1.0
1974-05-31,39.5,40.0,39.5,40.0,18800,1.16940926148835,1.18421191036795,1.16940926148835,1.18421191036795,635021.480037592,0.0,1.0
1974-06-03,38.62,39.62,38.62,39.5,38000,1.14335659946025,1.17296189721945,1.14335659946025,1.16940926148835,1283554.05539514,0.0,1.0
1974-06-04,39.88,39.88,38.62,38.62,66900,1.18065927463684,1.18065927463684,1.14335659946025,1.14335659946025,2259730.69226144,0.0,1.0
1974-06-05,39.88,40.88,39.5,39.88,41900,1.18065927463684,1.21026457239604,1.16940926148835,1.18065927463684,1415287.23476464,0.0,1.0
1974-06-06,40.63,40.63,39.25,39.88,23500,1.20286324795624,1.20286324795624,1.16200793704855,1.18065927463684,793776.850046994,0.0,1.0
1974-06-07,40.25,41.38,40.25,40.63,23300,1.19161323480775,1.22506722127564,1.19161323480775,1.20286324795624,787021.302387016,0.0,1.0
1974-06-10,39.62,40.0,39.0,40.0,31700,1.17296189721945,1.18421191036795,1.15460661260875,1.18421191036795,1070754.30410594,0.0,1.0
1974-06-11,39.88,40.25,39.62,39.62,15500,1.18065927463684,1.19161323480775,1.17296189721945,1.17296189721945,523554.943648018,0.0,1.0
1974-06-12,39.5,39.88,39.13,39.88,18000,1.16940926148835,1.18065927463684,1.15845530131744,1.18065927463684,607999.289397695,0.0,1.0
1974-06-13,39.88,40.5,39.38,39.5,16500,1.18065927463684,1.19901455924755,1.16585662575724,1.16940926148835,557332.68194789,0.0,1.0
1974-06-14,39.88,40.25,39.38,39.88,22000,1.18065927463684,1.19161323480775,1.16585662575724,1.18065927463684,743110.242597186,0.0,1.0
1974-06-17,39.62,40.37,39.62,39.88,12000,1.17296189721945,1.19516587053885,1.17296189721945,1.18065927463684,405332.859598465,0.0,1.0
1974-06-18,39.88,40.25,39.5,39.62,25200,1.18065927463684,1.19161323480775,1.16940926148835,1.17296189721945,851199.005156777,0.0,1.0
1974-06-19,39.88,40.25,39.88,39.88,12600,1.18065927463684,1.19161323480775,1.18065927463684,1.18065927463684,425599.502578388,0.0,1.0
1974-06-20,40.0,40.25,39.88,39.88,42200,1.18421191036795,1.19161323480775,1.18065927463684,1.18065927463684,1425420.5562546,0.0,1.0
1974-06-21,38.87,39.62,38.5,39.62,33500,1.15075792390005,1.17296189721945,1.13980396372915,1.17296189721945,1131554.23304571,0.0,1.0
1974-06-24,37.88,38.5,37.88,38.5,17600,1.12144867911845,1.13980396372915,1.12144867911845,1.13980396372915,594488.194077745,0.0,1.0
1974-06-25,37.63,38.25,37.63,37.88,175200,1.11404735467865,1.13240263928935,1.11404735467865,1.12144867911845,5917859.75013756,0.0,1.0
1974-06-26,37.63,37.88,37.63,37.63,36400,1.11404735467865,1.12144867911845,1.11404735467865,1.11404735467865,1229509.67411534,0.0,1.0
1974-06-27,36.0,37.63,36.0,37.63,40400,1.06579071933115,1.11404735467865,1.06579071933115,1.11404735467865,1364620.62731483,0.0,1.0
1974-06-28,34.5,36.13,34.5,36.0,20700,1.02138277269235,1.06963940803985,1.02138277269235,1.06579071933115,699199.182807354,0.0,1.0
1974-07-01,34.37,35.0,33.88,34.5,63200,1.01753408398366,1.03618542157195,1.00302748808165,1.02138277269235,2134753.06055191,0.0,1.0
1974-07-02,33.38,34.63,33.38,34.37,19000,0.988224839202052,1.02523146140105,0.988224839202052,1.01753408398366,641777.027697568,0.0,1.0
1974-07-03,34.63,34.88,32.62,33.38,50200,1.02523146140105,1.03263278584085,0.96572481290506,0.988224839202052,1695642.46265357,0.0,1.0
1974-07-05,34.25,34.5,33.88,34.5,12300,1.01398144825255,1.02138277269235,1.00302748808165,1.02138277269235,415466.181088428,0.0,1.0
1974-07-08,33.0,34.0,32.75,34.0,26500,0.976974826053556,1.00658012381275,0.969573501613756,1.00658012381275,895110.064946609,0.0,1.0
1974-07-09,34.0,34.25,33.0,33.0,30000,1.00658012381275,1.01398144825255,0.976974826053556,0.976974826053556,1013332.14899617,0.0,1.0
1974-07-10,34.0,34.25,33.62,34.0,24500,1.00658012381275,1.01398144825255,0.995330110664259,1.00658012381275,827554.588346868,0.0,1.0
1974-07-11,34.0,34.37,33.88,34.0,40700,1.00658012381275,1.01753408398366,1.00302748808165,1.00658012381275,1374753.9488048,0.0,1.0
1974-07-12,36.0,36.62,34.63,34.63,32900,1.06579071933115,1.08414600394185,1.02523146140105,1.02523146140105,1111287.59006579,0.0,1.0
1974-07-15,36.13,36.38,35.62,36.0,13700,1.06963940803985,1.07704073247965,1.05454070618266,1.06579071933115,462755.014708246,0.0,1.0
1974-07-16,35.5,36.38,35.5,36.13,12200,1.05098807045155,1.07704073247965,1.05098807045155,1.06963940803985,412088.40725844,0.0,1.0
1974-07-17,35.62,35.75,34.63,35.5,54600,1.05454070618266,1.05838939489135,1.02523146140105,1.05098807045155,1844264.51117301,0.0,1.0
1974-07-18,34.5,36.0,34.25,35.62,12100,1.02138277269235,1.06579071933115,1.01398144825255,1.05454070618266,408710.633428453,0.0,1.0
1974-07-19,35.25,35.5,34.63,34.63,13500,1.04358674601175,1.05098807045155,1.02523146140105,1.02523146140105,455999.467048274,0.0,1.0
1974-07-22,34.88,35.38,34.63,35.25,9600,1.03263278584085,1.04743543472045,1.02523146140105,1.04358674601175,324266.287678771,0.0,1.0
1974-07-23,35.5,36.25,34.63,34.88,16500,1.05098807045155,1.07319204377095,1.02523146140105,1.03263278584085,557332.68194789,0.0,1.0
1974-07-24,35.38,35.5,35.0,35.5,12200,1.04743543472045,1.05098807045155,1.03618542157195,1.05098807045155,412088.407258438,0.0,1.0
1974-07-25,35.25,35.62,34.63,35.38,23800,1.04358674601175,1.05454070618266,1.02523146140105,1.04743543472045,803910.171536956,0.0,1.0
1974-07-26,33.0,34.63,33.0,34.63,39800,0.976974826053556,1.02523146140105,0.976974826053556,1.02523146140105,1344353.98433491,0.0,1.0
1974-07-29,31.63,33.0,30.5,33.0,28100,0.936415568123454,0.976974826053556,0.902961581655559,0.976974826053556,949154.446226404,0.0,1.0
1974-07-30,31.37,32.0,31.25,31.63,20600,0.928718190706062,0.947369528294357,0.925165554974958,0.936415568123454,695821.408977364,0.0,1.0
1974-07-31,31.37,31.63,31.0,31.37,21200,0.928718190706062,0.936415568123454,0.917764230535159,0.928718190706062,716088.051957287,0.0,1.0
1974-08-01,31.63,31.88,31.25,31.37,22800,0.936415568123454,0.943816892563253,0.925165554974958,0.928718190706062,770132.433237082,0.0,1.0
1974-08-02,31.63,31.63,31.25,31.63,27400,0.936415568123454,0.936415568123454,0.925165554974958,0.936415568123454,925510.029416493,0.0,1.0
1974-08-05,32.0,32.38,31.5,31.63,22800,0.947369528294357,0.958619541442853,0.932566879414758,0.936415568123454,770132.433237082,0.0,1.0
1974-08-06,32.0,33.13,31.88,32.0,25100,0.947369528294357,0.980823514762252,0.943816892563253,0.947369528294357,847821.231326788,0.0,1.0
1974-08-07,32.5,32.87,32.25,32.25,17500,0.962172177173957,0.97312613734486,0.954770852734157,0.954770852734157,591110.42024776,0.0,1.0
1974-08-08,31.63,33.0,31.25,32.5,13200,0.936415568123454,0.976974826053556,0.925165554974958,0.962172177173957,445866.145558311,0.0,1.0
1974-08-09,31.0,31.5,30.13,31.5,47300,0.917764230535159,0.932566879414758,0.892007621484656,0.932566879414758,1597687.02158395,0.0,1.0
1974-08-12,30.38,31.0,30.25,31.0,9700,0.899408945924455,0.917764230535159,0.89556025721576,0.917764230535159,327644.061508759,0.0,1.0
1974-08-13,30.13,30.13,29.5,30.13,31800,0.892007621484656,0.892007621484656,0.873356283896361,0.892007621484656,1074132.07793593,0.0,1.0
1974-08-14,29.75,29.87,29.38,29.87,29200,0.88075760833616,0.884310244067264,0.869803648165257,0.884310244067264,986309.958356263,0.0,1.0
1974-08-15,30.38,30.62,29.5,29.75,25900,0.899408945924455,0.906514217386663,0.873356283896361,0.88075760833616,874843.421966686,0.0,1.0
1974-08-16,29.25,30.5,29.0,30.38,35200,0.865954959456561,0.902961581655559,0.858553635016761,0.899408945924455,1188976.3881555,0.0,1.0
1974-08-19,28.0,29.25,28.0,29.25,187900,0.828948337257563,0.865954959456561,0.828948337257563,0.865954959456561,6346837.02654595,0.0,1.0
1974-08-20,27.88,28.5,27.75,28.0,21900,0.825395701526459,0.843750986137162,0.821547012817763,0.828948337257563,739732.468767197,0.0,1.0
1974-08-21,25.0,28.0,25.0,27.88,36600,0.740132443979967,0.828948337257563,0.740132443979967,0.825395701526459,1236265.22177532,0.0,1.0
1974-08-22,22.0,23.62,21.0,23.62,79300,0.651316550702371,0.699277133072272,0.621711252943172,0.699277133072272,2678574.64717985,0.0,1.0
1974-08-23,22.63,23.5,21.62,22.0,41200,0.669967888290666,0.695724497341169,0.640066537553875,0.651316550702371,1391642.81795473,0.0,1.0
1974-08-26,23.75,24.0,22.5,22.63,25200,0.703125821780968,0.710527146220768,0.66611919958197,0.669967888290666,851199.005156775,0.0,1.0
1974-08-27,23.75,24.0,22.88,23.75,22500,0.703125821780968,0.710527146220768,0.677369212730465,0.703125821780968,759999.111747121,0.0,1.0
1974-08-28,24.75,25.25,23.75,23.75,37700,0.732731119540167,0.747533768419766,0.703125821780968,0.703125821780968,1273420.73390518,0.0,1.0
1974-08-29,24.38,25.37,24.25,24.75,15500,0.721777159369263,0.75108640415087,0.717928470660568,0.732731119540167,523554.943648017,0.0,1.0
1974-08-30,25.63,25.63,24.25,24.38,34100,0.758783781568262,0.758783781568262,0.717928470660568,0.721777159369263,1151820.87602564,0.0,1.0
1974-09-03,25.63,26.62,25.63,25.63,14400,0.758783781568262,0.788093026349868,0.758783781568262,0.758783781568262,486399.431518157,0.0,1.0
1974-09-04,24.88,25.25,24.38,25.25,40400,0.736579808248863,0.747533768419766,0.721777159369263,0.747533768419766,1364620.62731483,0.0,1.0
1974-09-05,24.62,25.63,24.62,24.88,18500,0.728882430831471,0.758783781568262,0.728882430831471,0.736579808248863,624888.158547633,0.0,1.0
1974-09-06,25.88,26.25,24.62,24.62,19400,0.766185106008061,0.777139066178965,0.728882430831471,0.728882430831471,655288.123017518,0.0,1.0
1974-09-09,25.88,26.0,25.63,25.88,14900,0.766185106008061,0.769737741739165,0.758783781568262,0.766185106008061,503288.300668093,0.0,1.0
1974-09-10,26.5,27.25,25.63,25.88,16500,0.784540390618765,0.806744363938164,0.758783781568262,0.766185106008061,557332.681947888,0.0,1.0
1974-09-11,26.38,26.62,26.0,26.5,27200,0.780987754887661,0.788093026349868,0.769737741739165,0.784540390618765,918754.481756519,0.0,1.0
1974-09-12,24.88,26.0,24.88,26.0,22800,0.736579808248863,0.769737741739165,0.736579808248863,0.769737741739165,770132.433237082,0.0,1.0
1974-09-13,23.62,24.88,23.62,24.88,32000,0.699277133072272,0.736579808248863,0.699277133072272,0.736579808248863,1080887.62559591,0.0,1.0
1974-09-16,24.38,24.38,23.5,23.62,36500,0.721777159369263,0.721777159369263,0.695724497341169,0.699277133072272,1232887.44794533,0.0,1.0
1974-09-17,24.5,24.88,24.38,24.38,23900,0.725329795100367,0.736579808248863,0.721777159369263,0.721777159369263,807287.945366942,0.0,1.0
1974-09-18,24.5,24.62,24.0,24.5,24700,0.725329795100367,0.728882430831471,0.710527146220768,0.725329795100367,834310.136006839,0.0,1.0
1974-09-19,26.0,26.0,24.75,24.75,40000,0.769737741739165,0.769737741739165,0.732731119540167,0.732731119540167,1351109.53199488,0.0,1.0
1974-09-20,25.37,26.0,24.5,26.0,28800,0.75108640415087,0.769737741739165,0.725329795100367,0.769737741739165,972798.863036314,0.0,1.0
1974-09-23,24.88,25.63,24.88,25.37,11900,0.736579808248863,0.758783781568262,0.736579808248863,0.75108640415087,401955.085768477,0.0,1.0
1974-09-24,24.5,24.5,23.5,24.5,10800,0.725329795100367,0.725329795100367,0.695724497341169,0.725329795100367,364799.573638618,0.0,1.0
1974-09-25,24.13,24.88,24.0,24.5,10700,0.714375834929464,0.736579808248863,0.710527146220768,0.725329795100367,361421.79980863,0.0,1.0
1974-09-26,22.88,23.87,22.63,23.87,22500,0.677369212730465,0.706678457512072,0.669967888290666,0.706678457512072,759999.111747121,0.0,1.0
1974-09-27,22.5,23.0,22.25,22.88,43300,0.66611919958197,0.680921848461569,0.65871787514217,0.677369212730465,1462576.06838446,0.0,1.0
1974-09-30,22.88,23.25,22.37,22.5,28500,0.677369212730465,0.688323172901369,0.662270510873274,0.66611919958197,962665.541546353,0.0,1.0
1974-10-01,23.25,23.5,22.88,22.88,25200,0.688323172901369,0.695724497341169,0.677369212730465,0.677369212730465,851199.005156775,0.0,1.0
1974-10-02,23.0,23.5,23.0,23.25,49300,0.680921848461569,0.695724497341169,0.680921848461569,0.688323172901369,1665242.49818369,0.0,1.0
1974-10-03,22.25,22.88,22.25,22.88,44800,0.65871787514217,0.677369212730465,0.65871787514217,0.677369212730465,1513242.67583427,0.0,1.0
1974-10-04,21.75,22.0,20.87,22.0,22800,0.643915226262571,0.651316550702371,0.617862564234476,0.651316550702371,770132.433237082,0.0,1.0
1974-10-07,22.63,22.88,22.0,22.0,24300,0.669967888290666,0.677369212730465,0.651316550702371,0.651316550702371,820799.04068689,0.0,1.0
1974-10-08,23.0,23.5,22.25,22.63,25400,0.680921848461569,0.695724497341169,0.65871787514217,0.669967888290666,857954.55281675,0.0,1.0
1974-10-09,24.62,24.88,22.25,23.0,50600,0.728882430831471,0.736579808248863,0.65871787514217,0.680921848461569,1709153.55797352,0.0,1.0
1974-10-10,26.75,26.75,24.88,24.88,49500,0.791941715058564,0.791941715058564,0.736579808248863,0.736579808248863,1671998.04584367,0.0,1.0
1974-10-11,28.25,29.25,26.5,26.75,42400,0.836349661697362,0.865954959456561,0.784540390618765,0.791941715058564,1432176.10391457,0.0,1.0
1974-10-14,28.63,29.0,27.75,28.25,34000,0.847599674845858,0.858553635016761,0.821547012817763,0.836349661697362,1148443.10219565,0.0,1.0
1974-10-15,27.13,29.0,26.87,28.63,16600,0.80319172820706,0.858553635016761,0.795494350789668,0.847599674845858,560710.455777875,0.0,1.0
1974-10-16,26.75,27.0,26.38,27.0,28300,0.791941715058564,0.799343039498364,0.780987754887661,0.799343039498364,955909.993886378,0.0,1.0
1974-10-17,27.5,27.75,25.63,26.75,24100,0.814145688377963,0.821547012817763,0.758783781568262,0.791941715058564,814043.493026916,0.0,1.0
1974-10-18,28.5,28.88,27.5,27.5,21100,0.843750986137162,0.855000999285657,0.814145688377963,0.814145688377963,712710.2781273,0.0,1.0
1974-10-21,30.0,30.0,29.25,29.25,22100,0.88815893277596,0.88815893277596,0.865954959456561,0.865954959456561,746488.016427172,0.0,1.0
1974-10-22,31.0,31.5,30.5,30.5,38100,0.917764230535159,0.932566879414758,0.902961581655559,0.902961581655559,1286931.82922512,0.0,1.0
1974-10-23,29.87,31.0,29.75,31.0,21600,0.884310244067264,0.917764230535159,0.88075760833616,0.917764230535159,729599.147277236,0.0,1.0
1974-10-24,29.5,29.5,28.25,29.5,21500,0.873356283896361,0.873356283896361,0.836349661697362,0.873356283896361,726221.373447248,0.0,1.0
1974-10-25,29.5,30.0,29.0,29.5,19900,0.873356283896361,0.88815893277596,0.858553635016761,0.873356283896361,672176.992167453,0.0,1.0
1974-10-28,28.63,29.0,28.5,29.0,14700,0.847599674845858,0.858553635016761,0.843750986137162,0.858553635016761,496532.753008119,0.0,1.0
1974-10-29,29.25,29.62,28.88,28.88,22300,0.865954959456561,0.876908919627464,0.855000999285657,0.855000999285657,753243.564087146,0.0,1.0
1974-10-30,31.25,31.63,29.25,29.25,55100,0.925165554974958,0.936415568123454,0.865954959456561,0.865954959456561,1861153.38032295,0.0,1.0
1974-10-31,30.5,31.25,30.5,31.25,21100,0.902961581655559,0.925165554974958,0.902961581655559,0.925165554974958,712710.2781273,0.0,1.0
1974-11-01,30.0,30.88,29.75,30.5,33100,0.88815893277596,0.914211594804055,0.88075760833616,0.902961581655559,1118043.13772576,0.0,1.0
1974-11-04,29.0,29.38,28.37,29.38,9500,0.858553635016761,0.869803648165257,0.839902297428466,0.869803648165257,320888.513848784,0.0,1.0
1974-11-05,30.25,30.88,28.88,29.0,31600,0.89556025721576,0.914211594804055,0.855000999285657,0.858553635016761,1067376.53027596,0.0,1.0
1974-11-06,30.13,32.0,30.13,30.25,36600,0.892007621484656,0.947369528294357,0.892007621484656,0.89556025721576,1236265.22177532,0.0,1.0
1974-11-07,28.0,29.62,28.0,29.62,31900,0.828948337257563,0.876908919627464,0.828948337257563,0.876908919627464,1077509.85176592,0.0,1.0
1974-11-08,29.25,29.25,28.0,28.0,14800,0.865954959456561,0.865954959456561,0.828948337257563,0.828948337257563,499910.526838106,0.0,1.0
1974-11-11,28.63,29.25,28.63,29.25,12700,0.847599674845858,0.865954959456561,0.847599674845858,0.865954959456561,428977.276408375,0.0,1.0
1974-11-12,28.25,28.63,28.25,28.63,24700,0.836349661697362,0.847599674845858,0.836349661697362,0.847599674845858,834310.136006839,0.0,1.0
1974-11-13,28.5,28.63,27.88,28.25,16700,0.843750986137162,0.847599674845858,0.825395701526459,0.836349661697362,564088.229607863,0.0,1.0
1974-11-14,29.0,29.75,28.37,28.5,20500,0.858553635016761,0.88075760833616,0.839902297428466,0.843750986137162,692443.635147377,0.0,1.0
1974-11-15,27.88,29.0,27.5,29.0,22900,0.825395701526459,0.858553635016761,0.814145688377963,0.858553635016761,773510.207067069,0.0,1.0
1974-11-18,26.62,27.38,26.25,27.38,33100,0.788093026349868,0.810593052646859,0.777139066178965,0.810593052646859,1118043.13772576,0.0,1.0
1974-11-19,26.0,27.0,26.0,26.62,17500,0.769737741739165,0.799343039498364,0.769737741739165,0.788093026349868,591110.420247761,0.0,1.0
1974-11-20,26.0,26.62,25.63,26.0,17100,0.769737741739165,0.788093026349868,0.758783781568262,0.769737741739165,577599.324927812,0.0,1.0
1974-11-21,26.5,26.5,25.63,26.0,24400,0.784540390618765,0.784540390618765,0.758783781568262,0.769737741739165,824176.814516877,0.0,1.0
1974-11-22,26.75,27.0,26.38,26.5,75800,0.791941715058564,0.799343039498364,0.780987754887661,0.784540390618765,2560352.5631303,0.0,1.0
1974-11-25,26.87,27.13,26.5,26.75,20300,0.795494350789668,0.80319172820706,0.784540390618765,0.791941715058564,685688.087487402,0.0,1.0
1974-11-26,26.87,27.25,26.62,26.87,13900,0.795494350789668,0.806744363938164,0.788093026349868,0.795494350789668,469510.562368221,0.0,1.0
1974-11-27,26.87,27.75,26.87,26.87,20400,0.795494350789668,0.821547012817763,0.795494350789668,0.795494350789668,689065.861317389,0.0,1.0
1974-11-29,26.5,26.87,26.5,26.87,3700,0.784540390618765,0.795494350789668,0.784540390618765,0.795494350789668,124977.631709526,0.0,1.0
1974-12-02,25.25,26.25,25.25,26.25,25700,0.747533768419766,0.777139066178965,0.747533768419766,0.777139066178965,868087.874306711,0.0,1.0
1974-12-03,24.88,25.25,24.5,25.25,16400,0.736579808248863,0.747533768419766,0.725329795100367,0.747533768419766,553954.908117901,0.0,1.0
1974-12-04,24.88,25.25,24.75,24.88,25600,0.736579808248863,0.747533768419766,0.732731119540167,0.736579808248863,864710.100476723,0.0,1.0
1974-12-05,24.13,24.88,24.0,24.88,20400,0.714375834929464,0.736579808248863,0.710527146220768,0.736579808248863,689065.861317389,0.0,1.0
1974-12-06,22.25,23.75,22.0,23.75,59400,0.65871787514217,0.703125821780968,0.651316550702371,0.703125821780968,2006397.6550124,0.0,1.0
1974-12-09,24.5,24.5,22.37,22.37,15300,0.725329795100367,0.725329795100367,0.662270510873274,0.662270510873274,516799.395988042,0.0,1.0
1974-12-10,24.75,25.0,24.13,24.5,23600,0.732731119540167,0.740132443979967,0.714375834929464,0.725329795100367,797154.62387698,0.0,1.0
1974-12-11,24.75,25.5,24.75,24.75,24400,0.732731119540167,0.754935092859566,0.732731119540167,0.732731119540167,824176.814516877,0.0,1.0
1974-12-12,25.0,25.25,24.5,24.75,34100,0.740132443979967,0.747533768419766,0.725329795100367,0.732731119540167,1151820.87602564,0.0,1.0
1974-12-13,24.62,24.88,24.5,24.88,18000,0.728882430831471,0.736579808248863,0.725329795100367,0.736579808248863,607999.289397696,0.0,1.0
1974-12-16,24.38,24.75,24.0,24.62,36500,0.721777159369263,0.732731119540167,0.710527146220768,0.728882430831471,1232887.44794533,0.0,1.0
1974-12-17,24.0,24.25,23.0,24.25,50200,0.710527146220768,0.717928470660568,0.680921848461569,0.717928470660568,1695642.46265358,0.0,1.0
1974-12-18,23.87,24.38,23.5,24.0,45400,0.706678457512072,0.721777159369263,0.695724497341169,0.710527146220768,1533509.31881419,0.0,1.0
1974-12-19,23.75,24.13,23.5,23.87,49000,0.703125821780968,0.714375834929464,0.695724497341169,0.706678457512072,1655109.17669373,0.0,1.0
1974-12-20,22.88,23.75,22.5,23.75,26600,0.677369212730465,0.703125821780968,0.66611919958197,0.703125821780968,898487.838776596,0.0,1.0
1974-12-23,23.0,23.0,21.75,22.88,34300,0.680921848461569,0.680921848461569,0.643915226262571,0.677369212730465,1158576.42368561,0.0,1.0
1974-12-24,23.75,23.75,22.63,23.0,8300,0.703125821780968,0.703125821780968,0.669967888290666,0.680921848461569,280355.227888938,0.0,1.0
1974-12-26,23.5,24.0,23.25,23.75,13000,0.695724497341169,0.710527146220768,0.688323172901369,0.703125821780968,439110.597898336,0.0,1.0
1974-12-27,24.0,24.25,23.62,23.62,19300,0.710527146220768,0.717928470660568,0.699277133072272,0.699277133072272,651910.34918753,0.0,1.0
1974-12-30,23.0,23.5,23.0,23.5,19900,0.680921848461569,0.695724497341169,0.680921848461569,0.695724497341169,672176.992167454,0.0,1.0
1974-12-31,24.5,24.5,23.38,23.38,16500,0.725329795100367,0.725329795100367,0.692171861610065,0.692171861610065,557332.681947889,0.0,1.0
1975-01-02,24.88,24.88,24.38,24.5,16600,0.736579808248863,0.736579808248863,0.721777159369263,0.725329795100367,560710.455777875,0.0,1.0
1975-01-03,24.88,25.25,24.5,24.88,24200,0.736579808248863,0.747533768419766,0.725329795100367,0.736579808248863,817421.266856903,0.0,1.0
1975-01-06,25.37,25.37,24.62,24.88,43700,0.75108640415087,0.75108640415087,0.728882430831471,0.736579808248863,1476087.16370441,0.0,1.0
1975-01-07,26.0,26.75,25.63,25.63,57700,0.769737741739165,0.791941715058564,0.758783781568262,0.758783781568262,1948975.49990262,0.0,1.0
1975-01-08,25.63,26.38,25.63,26.0,23900,0.758783781568262,0.780987754887661,0.758783781568262,0.769737741739165,807287.945366941,0.0,1.0
1975-01-09,26.75,26.75,25.63,25.63,28100,0.791941715058564,0.791941715058564,0.758783781568262,0.758783781568262,949154.446226404,0.0,1.0
1975-01-10,25.63,27.0,25.25,26.75,37100,0.758783781568262,0.799343039498364,0.747533768419766,0.791941715058564,1253154.09092525,0.0,1.0
1975-01-13,24.75,26.0,24.62,25.63,77200,0.732731119540167,0.769737741739165,0.728882430831471,0.758783781568262,2607641.39675012,0.0,1.0
1975-01-14,24.0,24.62,23.5,24.62,17400,0.710527146220768,0.728882430831471,0.695724497341169,0.728882430831471,587732.646417773,0.0,1.0
1975-01-15,25.25,25.5,24.0,24.0,25500,0.747533768419766,0.754935092859566,0.710527146220768,0.710527146220768,861332.326646737,0.0,1.0
1975-01-16,25.25,25.63,25.0,25.25,44500,0.747533768419766,0.758783781568262,0.740132443979967,0.747533768419766,1503109.35434431,0.0,1.0
1975-01-17,24.88,25.25,24.5,25.25,16400,0.736579808248863,0.747533768419766,0.725329795100367,0.747533768419766,553954.908117901,0.0,1.0
1975-01-20,24.5,25.0,24.5,24.88,40900,0.725329795100367,0.740132443979967,0.725329795100367,0.736579808248863,1381509.49646477,0.0,1.0
1975-01-21,24.88,25.0,24.75,24.75,11000,0.736579808248863,0.740132443979967,0.732731119540167,0.732731119540167,371555.121298592,0.0,1.0
1975-01-22,24.5,24.88,24.5,24.88,24600,0.725329795100367,0.736579808248863,0.725329795100367,0.736579808248863,830932.362176852,0.0,1.0
1975-01-23,25.0,25.5,24.62,24.62,57400,0.740132443979967,0.754935092859566,0.728882430831471,0.728882430831471,1938842.17841265,0.0,1.0
1975-01-24,25.25,25.5,25.0,25.0,65100,0.747533768419766,0.754935092859566,0.740132443979967,0.740132443979967,2198930.76332167,0.0,1.0
1975-01-27,26.75,27.0,25.25,25.25,59000,0.791941715058564,0.799343039498364,0.747533768419766,0.747533768419766,1992886.55969245,0.0,1.0
1975-01-28,27.5,28.25,27.0,27.0,58100,0.814145688377963,0.836349661697362,0.799343039498364,0.799343039498364,1962486.59522257,0.0,1.0
1975-01-29,28.25,29.38,27.38,27.5,33500,0.836349661697362,0.869803648165257,0.810593052646859,0.814145688377963,1131554.23304571,0.0,1.0
1975-01-30,28.0,29.0,28.0,28.25,42100,0.828948337257563,0.858553635016761,0.828948337257563,0.836349661697362,1422042.78242461,0.0,1.0
1975-01-31,29.5,29.5,27.5,28.0,17500,0.873356283896361,0.873356283896361,0.814145688377963,0.828948337257563,591110.42024776,0.0,1.0
1975-02-03,29.0,30.38,29.0,29.5,36600,0.858553635016761,0.899408945924455,0.858553635016761,0.873356283896361,1236265.22177532,0.0,1.0
1975-02-04,29.0,29.0,28.63,29.0,66700,0.858553635016761,0.858553635016761,0.847599674845858,0.858553635016761,2252975.14460146,0.0,1.0
1975-02-05,29.87,30.13,28.63,29.0,66400,0.884310244067264,0.892007621484656,0.847599674845858,0.858553635016761,2242841.8231115,0.0,1.0
1975-02-06,29.75,30.38,29.5,29.87,41800,0.88075760833616,0.899408945924455,0.873356283896361,0.884310244067264,1411909.46093465,0.0,1.0
1975-02-07,29.75,30.0,29.5,29.75,25200,0.88075760833616,0.88815893277596,0.873356283896361,0.88075760833616,851199.005156775,0.0,1.0
1975-02-10,30.0,30.13,29.87,29.87,18300,0.88815893277596,0.892007621484656,0.884310244067264,0.884310244067264,618132.610887658,0.0,1.0
1975-02-11,30.13,30.13,29.62,30.0,16900,0.892007621484656,0.892007621484656,0.876908919627464,0.88815893277596,570843.777267837,0.0,1.0
1975-02-12,30.25,30.25,29.75,30.13,9600,0.89556025721576,0.89556025721576,0.88075760833616,0.892007621484656,324266.287678771,0.0,1.0
1975-02-13,30.25,31.0,30.0,30.25,159200,0.89556025721576,0.917764230535159,0.88815893277596,0.89556025721576,5377415.93733962,0.0,1.0
1975-02-14,30.62,30.88,29.75,30.25,73200,0.906514217386663,0.914211594804055,0.88075760833616,0.89556025721576,2472530.44355063,0.0,1.0
1975-02-18,30.25,30.88,30.13,30.62,26900,0.89556025721576,0.914211594804055,0.892007621484656,0.906514217386663,908621.160266557,0.0,1.0
1975-02-19,31.0,31.0,30.38,30.38,45300,0.917764230535159,0.917764230535159,0.899408945924455,0.899408945924455,1530131.5449842,0.0,1.0
1975-02-20,32.38,32.38,31.25,31.25,54700,0.958619541442853,0.958619541442853,0.925165554974958,0.925165554974958,1847642.285003,0.0,1.0
1975-02-21,33.0,33.38,32.75,32.75,40500,0.976974826053556,0.988224839202052,0.969573501613756,0.969573501613756,1367998.40114482,0.0,1.0
1975-02-24,33.88,34.0,32.25,33.0,44800,1.00302748808165,1.00658012381275,0.954770852734157,0.976974826053556,1513242.67583427,0.0,1.0
1975-02-25,32.75,34.0,32.62,33.88,73300,0.969573501613756,1.00658012381275,0.96572481290506,1.00302748808165,2475908.21738062,0.0,1.0
1975-02-26,32.25,32.5,32.0,32.5,30200,0.954770852734157,0.962172177173957,0.947369528294357,0.962172177173957,1020087.69665614,0.0,1.0
1975-02-27,32.5,32.87,32.0,32.25,33300,0.962172177173957,0.97312613734486,0.947369528294357,0.954770852734157,1124798.68538574,0.0,1.0
1975-02-28,33.38,33.38,32.38,32.5,27000,0.988224839202052,0.988224839202052,0.958619541442853,0.962172177173957,911998.934096544,0.0,1.0
1975-03-03,34.25,34.25,33.0,33.38,47600,1.01398144825255,1.01398144825255,0.976974826053556,0.988224839202052,1607820.34307391,0.0,1.0
1975-03-04,34.88,35.87,34.5,34.5,72900,1.03263278584085,1.06194203062246,1.02138277269235,1.02138277269235,2462397.12206067,0.0,1.0
1975-03-05,34.37,35.25,34.37,34.88,50400,1.01753408398366,1.04358674601175,1.01753408398366,1.03263278584085,1702398.01031355,0.0,1.0
1975-03-06,34.25,34.5,33.38,34.37,36700,1.01398144825255,1.02138277269235,0.988224839202052,1.01753408398366,1239642.99560531,0.0,1.0
1975-03-07,34.25,34.63,33.62,34.25,57000,1.01398144825255,1.02523146140105,0.995330110664259,1.01398144825255,1925331.08309271,0.0,1.0
1975-03-10,34.0,34.37,34.0,34.25,16900,1.00658012381275,1.01753408398366,1.00658012381275,1.01398144825255,570843.77726784,0.0,1.0
1975-03-11,33.25,33.88,33.25,33.88,55100,0.984376150493356,1.00302748808165,0.984376150493356,1.00302748808165,1861153.38032295,0.0,1.0
1975-03-12,33.13,33.88,33.0,33.25,142500,0.980823514762252,1.00302748808165,0.976974826053556,0.984376150493356,4813327.70773176,0.0,1.0
1975-03-13,32.62,32.87,32.62,32.87,21800,0.96572481290506,0.97312613734486,0.96572481290506,0.97312613734486,736354.69493721,0.0,1.0
1975-03-14,32.87,33.13,32.87,32.87,36400,0.97312613734486,0.980823514762252,0.97312613734486,0.97312613734486,1229509.67411534,0.0,1.0
1975-03-17,33.0,33.13,32.75,32.87,36300,0.976974826053556,0.980823514762252,0.969573501613756,0.97312613734486,1226131.90028535,0.0,1.0
1975-03-18,33.0,33.38,32.87,33.0,86500,0.976974826053556,0.988224839202052,0.97312613734486,0.976974826053556,2921774.36293893,0.0,1.0
1975-03-19,33.0,33.25,32.62,33.0,48400,0.976974826053556,0.984376150493356,0.96572481290506,0.976974826053556,1634842.53371381,0.0,1.0
1975-03-20,32.5,33.62,32.5,33.0,36500,0.962172177173957,0.995330110664259,0.962172177173957,0.976974826053556,1232887.44794533,0.0,1.0
1975-03-21,32.38,32.75,32.25,32.5,12200,0.958619541442853,0.969573501613756,0.954770852734157,0.962172177173957,412088.407258439,0.0,1.0
1975-03-24,31.25,32.0,30.5,32.0,28000,0.925165554974958,0.947369528294357,0.902961581655559,0.947369528294357,945776.672396417,0.0,1.0
1975-03-25,31.5,31.63,30.88,31.25,20300,0.932566879414758,0.936415568123454,0.914211594804055,0.925165554974958,685688.087487402,0.0,1.0
1975-03-26,31.0,31.63,31.0,31.5,65600,0.917764230535159,0.936415568123454,0.917764230535159,0.932566879414758,2215819.6324716,0.0,1.0
1975-03-27,31.25,31.37,30.88,31.0,33800,0.925165554974958,0.928718190706062,0.914211594804055,0.917764230535159,1141687.55453567,0.0,1.0
1975-03-31,31.25,31.25,30.62,31.25,15400,0.925165554974958,0.925165554974958,0.906514217386663,0.925165554974958,520177.169818029,0.0,1.0
1975-04-01,30.88,31.5,30.62,31.25,31700,0.914211594804055,0.932566879414758,0.906514217386663,0.925165554974958,1070754.30410594,0.0,1.0
1975-04-02,30.25,31.25,30.0,30.88,26800,0.89556025721576,0.925165554974958,0.88815893277596,0.914211594804055,905243.38643657,0.0,1.0
1975-04-03,30.0,30.38,29.38,30.25,62100,0.88815893277596,0.899408945924455,0.869803648165257,0.89556025721576,2097597.54842205,0.0,1.0
1975-04-04,29.5,30.5,29.5,30.0,36100,0.873356283896361,0.902961581655559,0.873356283896361,0.88815893277596,1219376.35262538,0.0,1.0
1975-04-07,29.25,29.62,29.0,29.5,32800,0.865954959456561,0.876908919627464,0.858553635016761,0.873356283896361,1107909.8162358,0.0,1.0
1975-04-08,29.0,29.5,29.0,29.25,12200,0.858553635016761,0.873356283896361,0.858553635016761,0.865954959456561,412088.407258439,0.0,1.0
1975-04-09,30.38,30.5,29.5,29.5,57100,0.899408945924455,0.902961581655559,0.873356283896361,0.873356283896361,1928708.85692269,0.0,1.0
1975-04-10,32.62,32.62,30.88,30.88,52800,0.96572481290506,0.96572481290506,0.914211594804055,0.914211594804055,1783464.58223324,0.0,1.0
1975-04-11,32.62,32.62,32.62,32.62,0,0.96572481290506,0.96572481290506,0.96572481290506,0.96572481290506,0,0.0,1.0
1975-04-14,33.5,33.88,33.25,33.25,17800,0.991777474933155,1.00302748808165,0.984376150493356,0.984376150493356,601243.741737722,0.0,1.0
1975-04-15,33.0,33.62,32.75,33.5,29300,0.976974826053556,0.995330110664259,0.969573501613756,0.991777474933155,989687.73218625,0.0,1.0
1975-04-16,33.88,33.88,32.87,33.0,31800,1.00302748808165,1.00302748808165,0.97312613734486,0.976974826053556,1074132.07793593,0.0,1.0
1975-04-17,34.63,34.63,34.0,34.0,51400,1.02523146140105,1.02523146140105,1.00658012381275,1.00658012381275,1736175.74861342,0.0,1.0
1975-04-18,35.0,35.38,34.63,34.63,37800,1.03618542157195,1.04743543472045,1.02523146140105,1.02523146140105,1276798.50773517,0.0,1.0
1975-04-21,36.38,36.38,34.63,35.0,40000,1.07704073247965,1.07704073247965,1.02523146140105,1.03618542157195,1351109.53199488,0.0,1.0
1975-04-22,35.38,36.88,35.25,36.38,28200,1.04743543472045,1.09184338135925,1.04358674601175,1.07704073247965,952532.22005639,0.0,1.0
1975-04-23,35.75,35.87,35.0,35.38,68300,1.05838939489135,1.06194203062246,1.03618542157195,1.04743543472045,2307019.52588126,0.0,1.0
1975-04-24,33.5,34.88,33.5,34.88,53500,0.991777474933155,1.03263278584085,0.991777474933155,1.03263278584085,1807108.99904315,0.0,1.0
1975-04-25,33.62,34.25,33.38,33.5,13100,0.995330110664259,1.01398144825255,0.988224839202052,0.991777474933155,442488.371728323,0.0,1.0
1975-04-28,33.25,34.0,33.0,33.62,11000,0.984376150493356,1.00658012381275,0.976974826053556,0.995330110664259,371555.121298592,0.0,1.0
1975-04-29,32.75,33.13,32.25,33.13,34800,0.969573501613756,0.980823514762252,0.954770852734157,0.980823514762252,1175465.29283555,0.0,1.0
1975-04-30,34.0,34.0,32.62,32.75,16400,1.00658012381275,1.00658012381275,0.96572481290506,0.969573501613756,553954.908117904,0.0,1.0
1975-05-01,34.63,34.88,34.25,34.25,25300,1.02523146140105,1.03263278584085,1.01398144825255,1.01398144825255,854576.778986762,0.0,1.0
1975-05-02,34.88,35.0,34.5,34.63,288600,1.03263278584085,1.03618542157195,1.02138277269235,1.02523146140105,9748255.27334306,0.0,1.0
1975-05-05,34.88,35.0,34.25,34.88,20000,1.03263278584085,1.03618542157195,1.01398144825255,1.03263278584085,675554.76599744,0.0,1.0
1975-05-06,34.88,35.38,34.5,34.88,24900,1.03263278584085,1.04743543472045,1.02138277269235,1.03263278584085,841065.683666813,0.0,1.0
1975-05-07,34.5,34.63,33.88,34.63,41400,1.02138277269235,1.02523146140105,1.00302748808165,1.02523146140105,1398398.36561471,0.0,1.0
1975-05-08,35.0,35.0,34.37,34.5,39100,1.03618542157195,1.03618542157195,1.01753408398366,1.02138277269235,1320709.567525,0.0,1.0
1975-05-09,35.87,36.0,35.0,35.0,52900,1.06194203062246,1.06579071933115,1.03618542157195,1.03618542157195,1786842.35606322,0.0,1.0
1975-05-12,36.5,36.62,36.13,36.13,37200,1.08059336821075,1.08414600394185,1.06963940803985,1.06963940803985,1256531.86475524,0.0,1.0
1975-05-13,37.63,38.0,36.38,36.5,29500,1.11404735467865,1.12500131484955,1.07704073247965,1.08059336821075,996443.279846221,0.0,1.0
1975-05-14,38.62,38.87,37.88,37.88,31300,1.14335659946025,1.15075792390005,1.12144867911845,1.12144867911845,1057243.208786,0.0,1.0
1975-05-15,38.87,39.13,38.62,38.62,24600,1.15075792390005,1.15845530131744,1.14335659946025,1.14335659946025,830932.362176853,0.0,1.0
1975-05-16,38.0,39.0,37.63,38.87,17400,1.12500131484955,1.15460661260875,1.11404735467865,1.15075792390005,587732.646417773,0.0,1.0
1975-05-19,37.25,37.63,36.62,37.63,27700,1.10279734153015,1.11404735467865,1.08414600394185,1.11404735467865,935643.350906455,0.0,1.0
1975-05-20,37.25,38.0,36.5,37.25,32400,1.10279734153015,1.12500131484955,1.08059336821075,1.10279734153015,1094398.72091585,0.0,1.0
1975-05-21,38.25,38.62,37.37,37.37,31600,1.13240263928935,1.14335659946025,1.10634997726125,1.10634997726125,1067376.53027595,0.0,1.0
1975-05-22,38.5,38.75,38.38,38.38,24900,1.13980396372915,1.14720528816895,1.13625132799804,1.13625132799804,841065.683666812,0.0,1.0
1975-05-23,39.5,39.5,38.62,38.62,35000,1.16940926148835,1.16940926148835,1.14335659946025,1.14335659946025,1182220.84049552,0.0,1.0
1975-05-27,40.25,40.37,39.13,39.5,61700,1.19161323480775,1.19516587053885,1.15845530131744,1.16940926148835,2084086.4531021,0.0,1.0
1975-05-28,39.13,40.63,39.13,40.25,55000,1.15845530131744,1.20286324795624,1.15845530131744,1.19161323480775,1857775.60649297,0.0,1.0
1975-05-29,39.25,39.5,39.0,39.13,34500,1.16200793704855,1.16940926148835,1.15460661260875,1.15845530131744,1165331.97134558,0.0,1.0
1975-05-30,39.62,39.88,39.25,39.25,43100,1.17296189721945,1.18065927463684,1.16200793704855,1.16200793704855,1455820.52072449,0.0,1.0
1975-06-02,39.62,40.0,39.5,39.62,39200,1.17296189721945,1.18421191036795,1.16940926148835,1.17296189721945,1324087.34135498,0.0,1.0
1975-06-03,39.5,40.25,39.5,39.62,33100,1.16940926148835,1.19161323480775,1.16940926148835,1.17296189721945,1118043.13772576,0.0,1.0
1975-06-04,39.5,39.88,39.38,39.5,21400,1.16940926148835,1.18065927463684,1.16585662575724,1.16940926148835,722843.59961726,0.0,1.0
1975-06-05,39.62,40.0,39.13,39.5,39500,1.17296189721945,1.18421191036795,1.15845530131744,1.16940926148835,1334220.66284495,0.0,1.0
1975-06-06,38.5,39.88,38.12,39.62,25000,1.13980396372915,1.18065927463684,1.12855395058065,1.17296189721945,844443.457496799,0.0,1.0
1975-06-09,38.0,38.75,38.0,38.5,63700,1.12500131484955,1.14720528816895,1.12500131484955,1.13980396372915,2151641.92970185,0.0,1.0
1975-06-10,37.37,38.0,37.37,38.0,34400,1.10634997726125,1.12500131484955,1.10634997726125,1.12500131484955,1161954.1975156,0.0,1.0
1975-06-11,37.63,38.0,37.63,37.63,54500,1.11404735467865,1.12500131484955,1.11404735467865,1.11404735467865,1840886.73734302,0.0,1.0
1975-06-12,37.5,38.0,37.37,37.63,71500,1.11019866596995,1.12500131484955,1.10634997726125,1.11404735467865,2415108.28844085,0.0,1.0
1975-06-13,37.25,37.63,37.0,37.5,27700,1.10279734153015,1.11404735467865,1.09539601709035,1.11019866596995,935643.350906455,0.0,1.0
1975-06-16,38.25,38.38,37.5,37.5,28700,1.13240263928935,1.13625132799804,1.11019866596995,1.11019866596995,969421.089206326,0.0,1.0
1975-06-17,37.5,38.12,37.37,38.12,89200,1.11019866596995,1.12855395058065,1.10634997726125,1.12855395058065,3012974.25634858,0.0,1.0
1975-06-18,37.63,37.88,37.37,37.5,18100,1.11404735467865,1.12144867911845,1.10634997726125,1.11019866596995,611377.063227681,0.0,1.0
1975-06-19,38.0,38.12,37.63,37.63,21300,1.12500131484955,1.12855395058065,1.11404735467865,1.11404735467865,719465.825787274,0.0,1.0
1975-06-20,38.75,38.87,38.12,38.12,117600,1.14720528816895,1.15075792390005,1.12855395058065,1.12855395058065,3972262.02406494,0.0,1.0
1975-06-23,39.5,39.5,38.75,38.75,15000,1.16940926148835,1.16940926148835,1.14720528816895,1.14720528816895,506666.074498079,0.0,1.0
1975-06-24,39.88,40.25,39.88,39.88,33600,1.18065927463684,1.19161323480775,1.18065927463684,1.18065927463684,1134932.0068757,0.0,1.0
1975-06-25,39.88,40.0,39.62,39.88,16300,1.18065927463684,1.18421191036795,1.17296189721945,1.18065927463684,550577.134287915,0.0,1.0
1975-06-26,39.5,40.37,39.5,39.88,17300,1.16940926148835,1.19516587053885,1.16940926148835,1.18065927463684,584354.872587785,0.0,1.0
1975-06-27,39.88,40.5,39.62,39.62,17800,1.18065927463684,1.19901455924755,1.17296189721945,1.17296189721945,601243.741737723,0.0,1.0
1975-06-30,40.0,40.5,39.88,39.88,15900,1.18421191036795,1.19901455924755,1.18065927463684,1.18065927463684,537066.038967964,0.0,1.0
1975-07-01,39.88,40.0,39.13,40.0,10100,1.18065927463684,1.18421191036795,1.15845530131744,1.18421191036795,341155.156828708,0.0,1.0
1975-07-02,40.0,40.0,39.13,39.88,8100,1.18421191036795,1.18421191036795,1.15845530131744,1.18065927463684,273599.680228963,0.0,1.0
1975-07-03,39.25,39.5,39.0,39.5,32500,1.16200793704855,1.16940926148835,1.15460661260875,1.16940926148835,1097776.49474584,0.0,1.0
1975-07-07,38.75,39.88,38.5,39.25,12500,1.14720528816895,1.18065927463684,1.13980396372915,1.16200793704855,422221.7287484,0.0,1.0
1975-07-08,38.62,38.62,38.25,38.62,14800,1.14335659946025,1.14335659946025,1.13240263928935,1.14335659946025,499910.526838107,0.0,1.0
1975-07-09,39.62,39.62,38.62,38.62,20100,1.17296189721945,1.17296189721945,1.14335659946025,1.14335659946025,678932.539827428,0.0,1.0
1975-07-10,39.5,40.0,39.0,39.62,30100,1.16940926148835,1.18421191036795,1.15460661260875,1.17296189721945,1016709.92282615,0.0,1.0
1975-07-11,38.75,39.88,38.75,39.5,22900,1.14720528816895,1.18065927463684,1.14720528816895,1.16940926148835,773510.207067068,0.0,1.0
1975-07-14,39.25,39.38,38.75,38.75,16000,1.16200793704855,1.16585662575724,1.14720528816895,1.14720528816895,540443.812797951,0.0,1.0
1975-07-15,40.5,40.63,39.62,39.62,31100,1.19901455924755,1.20286324795624,1.17296189721945,1.17296189721945,1050487.66112602,0.0,1.0
1975-07-16,40.25,40.63,40.25,40.5,89900,1.19161323480775,1.20286324795624,1.19161323480775,1.19901455924755,3036618.67315848,0.0,1.0
1975-07-17,39.0,40.37,39.0,40.25,41400,1.15460661260875,1.19516587053885,1.15460661260875,1.19161323480775,1398398.3656147,0.0,1.0
1975-07-18,38.75,39.38,37.88,39.0,38700,1.14720528816895,1.16585662575724,1.12144867911845,1.15460661260875,1307198.47220504,0.0,1.0
1975-07-21,38.5,39.25,38.38,38.75,31700,1.13980396372915,1.16200793704855,1.13625132799804,1.14720528816895,1070754.30410594,0.0,1.0
1975-07-22,38.62,38.62,37.88,38.5,47200,1.14335659946025,1.14335659946025,1.12144867911845,1.13980396372915,1594309.24775396,0.0,1.0
1975-07-23,37.63,38.5,37.5,38.5,18500,1.11404735467865,1.13980396372915,1.11019866596995,1.13980396372915,624888.15854763,0.0,1.0
1975-07-24,37.88,37.88,37.25,37.63,20900,1.12144867911845,1.12144867911845,1.10279734153015,1.11404735467865,705954.730467322,0.0,1.0
1975-07-25,37.63,37.88,36.88,37.88,23300,1.11404735467865,1.12144867911845,1.09184338135925,1.12144867911845,787021.302387015,0.0,1.0
1975-07-28,37.63,37.88,37.37,37.63,13200,1.11404735467865,1.12144867911845,1.10634997726125,1.11404735467865,445866.145558309,0.0,1.0
1975-07-29,37.5,38.25,37.5,37.63,50700,1.11019866596995,1.13240263928935,1.11019866596995,1.11404735467865,1712531.33180351,0.0,1.0
1975-07-30,37.88,37.88,37.37,37.5,24900,1.12144867911845,1.12144867911845,1.10634997726125,1.11019866596995,841065.68366681,0.0,1.0
1975-07-31,37.0,38.25,37.0,37.88,37000,1.09539601709035,1.13240263928935,1.09539601709035,1.12144867911845,1249776.31709527,0.0,1.0
1975-08-01,35.75,37.25,35.5,37.0,35100,1.05838939489135,1.10279734153015,1.05098807045155,1.09539601709035,1185598.61432551,0.0,1.0
1975-08-04,35.0,35.5,35.0,35.5,36000,1.03618542157195,1.05098807045155,1.03618542157195,1.05098807045155,1215998.5787954,0.0,1.0
1975-08-05,35.0,35.25,35.0,35.0,51700,1.03618542157195,1.04358674601175,1.03618542157195,1.03618542157195,1746309.07010339,0.0,1.0
1975-08-06,34.63,35.25,34.37,35.0,37300,1.02523146140105,1.04358674601175,1.01753408398366,1.03618542157195,1259909.63858523,0.0,1.0
1975-08-07,34.63,35.25,34.63,34.63,34600,1.02523146140105,1.04358674601175,1.02523146140105,1.02523146140105,1168709.74517557,0.0,1.0
1975-08-08,35.0,35.0,34.5,34.63,48700,1.03618542157195,1.03618542157195,1.02138277269235,1.02523146140105,1644975.85520377,0.0,1.0
1975-08-11,35.0,35.0,34.63,35.0,53400,1.03618542157195,1.03618542157195,1.02523146140105,1.03618542157195,1803731.22521317,0.0,1.0
1975-08-12,35.0,35.25,35.0,35.0,19800,1.03618542157195,1.04358674601175,1.03618542157195,1.03618542157195,668799.218337468,0.0,1.0
1975-08-13,35.0,35.25,34.88,35.0,33400,1.03618542157195,1.04358674601175,1.03263278584085,1.03618542157195,1128176.45921573,0.0,1.0
1975-08-14,35.87,35.87,35.25,35.25,46500,1.06194203062246,1.06194203062246,1.04358674601175,1.04358674601175,1570664.83094404,0.0,1.0
1975-08-15,35.87,36.13,35.75,35.87,55300,1.06194203062246,1.06963940803985,1.05838939489135,1.06194203062246,1867908.92798292,0.0,1.0
1975-08-18,36.0,36.25,36.0,36.0,27300,1.06579071933115,1.07319204377095,1.06579071933115,1.06579071933115,922132.255586508,0.0,1.0
1975-08-19,35.38,36.0,35.38,36.0,41100,1.04743543472045,1.06579071933115,1.04743543472045,1.06579071933115,1388265.04412474,0.0,1.0
1975-08-20,34.63,35.38,34.63,35.38,121800,1.02523146140105,1.04743543472045,1.02523146140105,1.04743543472045,4114128.52492441,0.0,1.0
1975-08-21,34.5,34.88,34.25,34.63,39100,1.02138277269235,1.03263278584085,1.01398144825255,1.02523146140105,1320709.567525,0.0,1.0
1975-08-22,35.0,35.25,34.5,34.5,38000,1.03618542157195,1.04358674601175,1.02138277269235,1.02138277269235,1283554.05539514,0.0,1.0
1975-08-25,35.5,35.87,35.25,35.25,26400,1.05098807045155,1.06194203062246,1.04358674601175,1.04358674601175,891732.291116624,0.0,1.0
1975-08-26,35.5,36.0,35.38,35.5,53300,1.05098807045155,1.06579071933115,1.04743543472045,1.05098807045155,1800353.45138318,0.0,1.0
1975-08-27,35.0,35.38,35.0,35.38,24800,1.03618542157195,1.04743543472045,1.03618542157195,1.04743543472045,837687.909836829,0.0,1.0
1975-08-28,35.38,35.5,35.25,35.25,52500,1.04743543472045,1.05098807045155,1.04358674601175,1.04358674601175,1773331.26074328,0.0,1.0
1975-08-29,35.0,35.75,35.0,35.38,53300,1.03618542157195,1.05838939489135,1.03618542157195,1.04743543472045,1800353.45138318,0.0,1.0
1975-09-02,34.88,35.38,34.88,35.0,34300,1.03263278584085,1.04743543472045,1.03263278584085,1.03618542157195,1158576.42368561,0.0,1.0
1975-09-03,35.38,35.38,34.63,34.88,54500,1.04743543472045,1.04743543472045,1.02523146140105,1.03263278584085,1840886.73734302,0.0,1.0
1975-09-04,35.0,35.25,35.0,35.25,53600,1.03618542157195,1.04358674601175,1.03618542157195,1.04358674601175,1810486.77287315,0.0,1.0
1975-09-05,35.0,35.25,34.63,35.0,26800,1.03618542157195,1.04358674601175,1.02523146140105,1.03618542157195,905243.386436573,0.0,1.0
1975-09-08,35.38,35.5,35.0,35.0,22400,1.04743543472045,1.05098807045155,1.03618542157195,1.03618542157195,756621.337917132,0.0,1.0
1975-09-09,35.38,35.87,35.38,35.38,27300,1.04743543472045,1.06194203062246,1.04743543472045,1.04743543472045,922132.255586505,0.0,1.0
1975-09-10,34.0,35.25,33.88,35.25,60200,1.00658012381275,1.04358674601175,1.00302748808165,1.04358674601175,2033419.8456523,0.0,1.0
1975-09-11,33.0,33.88,32.75,33.88,58100,0.976974826053556,1.00302748808165,0.969573501613756,1.00302748808165,1962486.59522256,0.0,1.0
1975-09-12,33.0,33.25,32.87,33.0,17800,0.976974826053556,0.984376150493356,0.97312613734486,0.976974826053556,601243.741737722,0.0,1.0
1975-09-15,33.0,33.25,33.0,33.0,13300,0.976974826053556,0.984376150493356,0.976974826053556,0.976974826053556,449243.919388298,0.0,1.0
1975-09-16,33.0,33.25,32.62,33.0,19400,0.976974826053556,0.984376150493356,0.96572481290506,0.976974826053556,655288.123017517,0.0,1.0
1975-09-17,33.5,33.88,32.87,33.0,17000,0.991777474933155,1.00302748808165,0.97312613734486,0.976974826053556,574221.551097824,0.0,1.0
1975-09-18,33.62,34.25,33.25,33.5,16600,0.995330110664259,1.01398144825255,0.984376150493356,0.991777474933155,560710.455777875,0.0,1.0
1975-09-19,33.62,34.37,33.62,33.62,64900,0.995330110664259,1.01753408398366,0.995330110664259,0.995330110664259,2192175.21566169,0.0,1.0
1975-09-22,34.25,34.37,34.0,34.0,36400,1.01398144825255,1.01753408398366,1.00658012381275,1.00658012381275,1229509.67411535,0.0,1.0
1975-09-23,33.25,33.88,33.13,33.88,35600,0.984376150493356,1.00302748808165,0.980823514762252,1.00302748808165,1202487.48347544,0.0,1.0
1975-09-24,33.5,34.0,33.25,33.25,33100,0.991777474933155,1.00658012381275,0.984376150493356,0.984376150493356,1118043.13772576,0.0,1.0
1975-09-25,34.25,34.25,33.62,33.62,16700,1.01398144825255,1.01398144825255,0.995330110664259,0.995330110664259,564088.229607865,0.0,1.0
1975-09-26,34.5,34.63,34.0,34.25,10800,1.02138277269235,1.02523146140105,1.00658012381275,1.01398144825255,364799.573638619,0.0,1.0
1975-09-29,34.5,34.63,34.25,34.5,12400,1.02138277269235,1.02523146140105,1.01398144825255,1.02138277269235,418843.954918415,0.0,1.0
1975-09-30,33.88,34.37,33.88,34.37,7300,1.00302748808165,1.01753408398366,1.00302748808165,1.01753408398366,246577.489589066,0.0,1.0
1975-10-01,33.25,33.88,33.25,33.88,10200,0.984376150493356,1.00302748808165,0.984376150493356,1.00302748808165,344532.930658694,0.0,1.0
1975-10-02,33.5,33.88,33.25,33.25,52400,0.991777474933155,1.00302748808165,0.984376150493356,0.984376150493356,1769953.48691329,0.0,1.0
1975-10-03,33.5,33.62,33.25,33.5,21500,0.991777474933155,0.995330110664259,0.984376150493356,0.991777474933155,726221.373447249,0.0,1.0
1975-10-06,34.63,34.63,33.88,33.88,23900,1.02523146140105,1.02523146140105,1.00302748808165,1.00302748808165,807287.945366941,0.0,1.0
1975-10-07,34.5,34.88,34.25,34.63,51200,1.02138277269235,1.03263278584085,1.01398144825255,1.02523146140105,1729420.20095345,0.0,1.0
1975-10-08,34.63,34.88,34.25,34.5,18700,1.02523146140105,1.03263278584085,1.01398144825255,1.02138277269235,631643.706207607,0.0,1.0
1975-10-09,35.0,36.0,34.88,34.88,34300,1.03618542157195,1.06579071933115,1.03263278584085,1.03263278584085,1158576.42368561,0.0,1.0
1975-10-10,34.63,35.0,34.5,35.0,92800,1.02523146140105,1.03618542157195,1.02138277269235,1.03618542157195,3134574.11422812,0.0,1.0
1975-10-13,34.88,35.0,34.25,34.63,15500,1.03263278584085,1.03618542157195,1.01398144825255,1.02523146140105,523554.943648016,0.0,1.0
1975-10-14,34.5,34.88,34.25,34.88,22600,1.02138277269235,1.03263278584085,1.01398144825255,1.03263278584085,763376.885577111,0.0,1.0
1975-10-15,34.63,35.0,34.5,34.5,26500,1.02523146140105,1.03618542157195,1.02138277269235,1.02138277269235,895110.064946608,0.0,1.0
1975-10-16,34.63,35.0,34.63,34.63,41300,1.02523146140105,1.03618542157195,1.02523146140105,1.02523146140105,1395020.59178471,0.0,1.0
1975-10-17,34.5,34.63,34.0,34.63,27900,1.02138277269235,1.02523146140105,1.00658012381275,1.02523146140105,942398.898566433,0.0,1.0
1975-10-20,34.63,34.63,34.25,34.5,87500,1.02523146140105,1.02523146140105,1.01398144825255,1.02138277269235,2955552.1012388,0.0,1.0
1975-10-21,35.0,35.38,35.0,35.0,20100,1.03618542157195,1.04743543472045,1.03618542157195,1.03618542157195,678932.53982743,0.0,1.0
1975-10-22,35.25,35.5,34.63,35.0,75600,1.04358674601175,1.05098807045155,1.02523146140105,1.03618542157195,2553597.01547033,0.0,1.0
1975-10-23,35.5,35.62,35.0,35.25,57600,1.05098807045155,1.05454070618266,1.03618542157195,1.04358674601175,1945597.72607263,0.0,1.0
1975-10-24,35.5,35.62,35.38,35.5,9900,1.05098807045155,1.05454070618266,1.04743543472045,1.05098807045155,334399.609168734,0.0,1.0
1975-10-27,35.0,35.5,34.88,35.5,14800,1.03618542157195,1.05098807045155,1.03263278584085,1.05098807045155,499910.526838108,0.0,1.0
1975-10-28,35.25,35.38,34.63,35.0,39700,1.04358674601175,1.04743543472045,1.02523146140105,1.03618542157195,1340976.21050492,0.0,1.0
1975-10-29,34.88,35.25,34.5,35.25,36900,1.03263278584085,1.04358674601175,1.02138277269235,1.04358674601175,1246398.54326528,0.0,1.0
1975-10-30,35.0,35.5,34.88,34.88,27500,1.03618542157195,1.05098807045155,1.03263278584085,1.03263278584085,928887.803246483,0.0,1.0
1975-10-31,34.63,35.38,34.5,35.0,23900,1.02523146140105,1.04743543472045,1.02138277269235,1.03618542157195,807287.945366941,0.0,1.0
1975-11-03,34.5,34.63,34.5,34.63,17100,1.02138277269235,1.02523146140105,1.02138277269235,1.02523146140105,577599.324927814,0.0,1.0
1975-11-04,34.63,34.63,34.37,34.5,5100,1.02523146140105,1.02523146140105,1.01753408398366,1.02138277269235,172266.465329347,0.0,1.0
1975-11-05,34.63,35.0,34.63,34.63,19400,1.02523146140105,1.03618542157195,1.02523146140105,1.02523146140105,655288.123017517,0.0,1.0
1975-11-06,34.88,35.0,34.63,34.63,32500,1.03263278584085,1.03618542157195,1.02523146140105,1.02523146140105,1097776.49474584,0.0,1.0
1975-11-07,35.0,35.0,34.63,34.88,19700,1.03618542157195,1.03618542157195,1.02523146140105,1.03263278584085,665421.444507481,0.0,1.0
1975-11-10,35.0,35.0,34.88,35.0,5400,1.03618542157195,1.03618542157195,1.03263278584085,1.03618542157195,182399.786819309,0.0,1.0
1975-11-11,35.0,35.25,34.63,35.0,5900,1.03618542157195,1.04358674601175,1.02523146140105,1.03618542157195,199288.655969246,0.0,1.0
1975-11-12,35.62,35.62,35.0,35.0,29300,1.05454070618266,1.05454070618266,1.03618542157195,1.03618542157195,989687.732186247,0.0,1.0
1975-11-13,36.0,36.0,35.38,35.62,43400,1.06579071933115,1.06579071933115,1.04743543472045,1.05454070618266,1465953.84221445,0.0,1.0
1975-11-14,36.5,36.5,35.75,36.0,85700,1.08059336821075,1.08059336821075,1.05838939489135,1.06579071933115,2894752.17229904,0.0,1.0
1975-11-17,36.5,36.5,36.0,36.5,37400,1.08059336821075,1.08059336821075,1.06579071933115,1.08059336821075,1263287.41241521,0.0,1.0
1975-11-18,36.62,36.88,36.5,36.5,27100,1.08414600394185,1.09184338135925,1.08059336821075,1.08059336821075,915376.707926536,0.0,1.0
1975-11-19,36.5,37.25,36.38,36.62,40300,1.08059336821075,1.10279734153015,1.07704073247965,1.08414600394185,1361242.85348484,0.0,1.0
1975-11-20,36.88,37.25,36.25,36.5,27400,1.09184338135925,1.10279734153015,1.07319204377095,1.08059336821075,925510.029416491,0.0,1.0
1975-11-21,37.88,37.88,36.88,36.88,32000,1.12144867911845,1.12144867911845,1.09184338135925,1.09184338135925,1080887.6255959,0.0,1.0
1975-11-24,38.0,38.12,37.63,37.88,40500,1.12500131484955,1.12855395058065,1.11404735467865,1.12144867911845,1367998.40114482,0.0,1.0
1975-11-25,38.0,38.25,37.63,38.0,44800,1.12500131484955,1.13240263928935,1.11404735467865,1.12500131484955,1513242.67583427,0.0,1.0
1975-11-26,37.88,38.25,37.37,38.0,15900,1.12144867911845,1.13240263928935,1.10634997726125,1.12500131484955,537066.038967963,0.0,1.0
1975-11-28,38.0,38.38,37.63,37.88,24200,1.12500131484955,1.13625132799804,1.11404735467865,1.12144867911845,817421.266856902,0.0,1.0
1975-12-01,37.37,38.12,37.37,38.0,39500,1.10634997726125,1.12855395058065,1.10634997726125,1.12500131484955,1334220.66284495,0.0,1.0
1975-12-02,36.88,37.25,36.62,37.25,31900,1.09184338135925,1.10279734153015,1.08414600394185,1.10279734153015,1077509.85176591,0.0,1.0
1975-12-03,35.25,36.25,35.0,36.25,57800,1.04358674601175,1.07319204377095,1.03618542157195,1.07319204377095,1952353.27373261,0.0,1.0
1975-12-04,35.25,35.75,35.0,35.25,27700,1.04358674601175,1.05838939489135,1.03618542157195,1.04358674601175,935643.350906458,0.0,1.0
1975-12-05,34.88,35.38,34.88,35.25,51600,1.03263278584085,1.04743543472045,1.03263278584085,1.04358674601175,1742931.2962734,0.0,1.0
1975-12-08,35.0,35.25,34.63,34.88,19000,1.03618542157195,1.04358674601175,1.02523146140105,1.03263278584085,641777.02769757,0.0,1.0
1975-12-09,34.63,35.0,34.25,35.0,16000,1.02523146140105,1.03618542157195,1.01398144825255,1.03618542157195,540443.812797952,0.0,1.0
1975-12-10,34.25,35.25,34.25,34.63,20900,1.01398144825255,1.04358674601175,1.01398144825255,1.02523146140105,705954.730467328,0.0,1.0
1975-12-11,34.25,35.0,34.25,34.25,13900,1.01398144825255,1.03618542157195,1.01398144825255,1.01398144825255,469510.562368223,0.0,1.0
1975-12-12,34.0,34.5,34.0,34.25,20500,1.00658012381275,1.02138277269235,1.00658012381275,1.01398144825255,692443.635147379,0.0,1.0
1975-12-15,33.88,34.25,33.38,34.0,25100,1.00302748808165,1.01398144825255,0.988224839202052,1.00658012381275,847821.231326788,0.0,1.0
1975-12-16,34.0,35.0,33.25,33.88,70500,1.00658012381275,1.03618542157195,0.984376150493356,1.00302748808165,2381330.55014099,0.0,1.0
1975-12-17,34.63,34.88,33.88,34.0,32100,1.02523146140105,1.03263278584085,1.00302748808165,1.00658012381275,1084265.39942589,0.0,1.0
1975-12-18,34.88,35.0,34.63,34.63,33400,1.03263278584085,1.03618542157195,1.02523146140105,1.02523146140105,1128176.45921573,0.0,1.0
1975-12-19,35.0,35.38,34.63,34.88,38400,1.03618542157195,1.04743543472045,1.02523146140105,1.03263278584085,1297065.15071509,0.0,1.0
1975-12-22,34.63,35.25,34.63,35.0,31000,1.02523146140105,1.04358674601175,1.02523146140105,1.03618542157195,1047109.88729603,0.0,1.0
1975-12-23,34.25,34.63,34.0,34.63,27000,1.01398144825255,1.02523146140105,1.00658012381275,1.02523146140105,911998.934096548,0.0,1.0
1975-12-24,34.88,34.88,34.5,34.5,17600,1.03263278584085,1.03263278584085,1.02138277269235,1.02138277269235,594488.194077747,0.0,1.0
1975-12-26,35.0,35.38,34.5,34.88,23700,1.03618542157195,1.04743543472045,1.02138277269235,1.03263278584085,800532.397706969,0.0,1.0
1975-12-29,34.63,35.0,34.63,35.0,28600,1.02523146140105,1.03618542157195,1.02523146140105,1.03618542157195,966043.31537634,0.0,1.0
1975-12-30,34.25,34.88,34.25,34.63,21500,1.01398144825255,1.03263278584085,1.01398144825255,1.02523146140105,726221.373447252,0.0,1.0
1975-12-31,34.37,34.37,34.25,34.25,4400,1.01753408398366,1.01753408398366,1.01398144825255,1.01398144825255,148622.048519437,0.0,1.0
1976-01-02,34.37,34.5,34.0,34.37,9700,1.01753408398366,1.02138277269235,1.00658012381275,1.01753408398366,327644.061508758,0.0,1.0
1976-01-05,34.5,35.25,34.5,34.5,42900,1.02138277269235,1.04358674601175,1.02138277269235,1.02138277269235,1449064.97306452,0.0,1.0
1976-01-06,34.88,35.0,34.5,34.5,100400,1.03263278584085,1.03618542157195,1.02138277269235,1.02138277269235,3391284.92530715,0.0,1.0
1976-01-07,35.25,35.87,35.0,35.0,45100,1.04358674601175,1.06194203062246,1.03618542157195,1.03618542157195,1523375.99732423,0.0,1.0
1976-01-08,36.38,36.38,35.5,35.5,73500,1.07704073247965,1.07704073247965,1.05098807045155,1.05098807045155,2482663.76504059,0.0,1.0
1976-01-09,36.62,37.0,36.13,36.38,27200,1.08414600394185,1.09539601709035,1.06963940803985,1.07704073247965,918754.481756523,0.0,1.0
1976-01-12,38.5,38.5,36.5,36.62,98000,1.13980396372915,1.13980396372915,1.08059336821075,1.08414600394185,3310218.35338745,0.0,1.0
1976-01-13,38.5,39.0,38.0,38.5,65800,1.13980396372915,1.15460661260875,1.12500131484955,1.13980396372915,2222575.18013158,0.0,1.0
1976-01-14,38.75,39.25,38.25,38.5,42700,1.14720528816895,1.16200793704855,1.13240263928935,1.13980396372915,1442309.42540453,0.0,1.0
1976-01-15,39.25,39.38,38.75,38.75,85600,1.16200793704855,1.16585662575724,1.14720528816895,1.14720528816895,2891374.39846904,0.0,1.0
1976-01-16,39.13,39.38,38.62,39.25,40900,1.15845530131744,1.16585662575724,1.14335659946025,1.16200793704855,1381509.49646477,0.0,1.0
1976-01-19,40.0,40.0,38.62,39.13,62600,1.18421191036795,1.18421191036795,1.14335659946025,1.15845530131744,2114486.41757198,0.0,1.0
1976-01-20,41.0,41.5,40.63,40.63,83900,1.21381720812715,1.22861985700674,1.20286324795624,1.20286324795624,2833952.24335925,0.0,1.0
1976-01-21,40.0,41.0,40.0,41.0,45500,1.18421191036795,1.21381720812715,1.18421191036795,1.21381720812715,1536887.09264417,0.0,1.0
1976-01-22,39.88,40.0,39.38,40.0,26600,1.18065927463684,1.18421191036795,1.16585662575724,1.18421191036795,898487.838776598,0.0,1.0
1976-01-23,40.0,40.5,39.38,39.88,57800,1.18421191036795,1.19901455924755,1.16585662575724,1.18065927463684,1952353.2737326,0.0,1.0
1976-01-26,39.88,40.37,39.88,40.0,34500,1.18065927463684,1.19516587053885,1.18065927463684,1.18421191036795,1165331.97134559,0.0,1.0
1976-01-27,39.38,40.0,39.38,39.88,32300,1.16585662575724,1.18421191036795,1.16585662575724,1.18065927463684,1091020.94708587,0.0,1.0
1976-01-28,38.75,39.88,38.75,39.38,38400,1.14720528816895,1.18065927463684,1.14720528816895,1.16585662575724,1297065.15071508,0.0,1.0
1976-01-29,38.5,39.25,38.0,38.75,47400,1.13980396372915,1.16200793704855,1.12500131484955,1.14720528816895,1601064.79541393,0.0,1.0
1976-01-30,38.5,39.13,38.5,38.5,61700,1.13980396372915,1.15845530131744,1.13980396372915,1.13980396372915,2084086.4531021,0.0,1.0
1976-02-02,38.25,38.5,37.63,38.5,42700,1.13240263928935,1.13980396372915,1.11404735467865,1.13980396372915,1442309.42540453,0.0,1.0
1976-02-03,38.38,38.5,37.5,38.25,74800,1.13625132799804,1.13980396372915,1.11019866596995,1.13240263928935,2526574.82483044,0.0,1.0
1976-02-04,38.12,38.5,37.88,38.38,206200,1.12855395058065,1.13980396372915,1.12144867911845,1.13625132799804,6964969.63743363,0.0,1.0
1976-02-05,37.63,38.62,37.63,38.12,33800,1.11404735467865,1.14335659946025,1.11404735467865,1.12855395058065,1141687.55453567,0.0,1.0
1976-02-06,37.88,38.12,37.37,37.63,46100,1.12144867911845,1.12855395058065,1.10634997726125,1.11404735467865,1557153.73562409,0.0,1.0
1976-02-09,38.0,38.12,37.63,37.88,78100,1.12500131484955,1.12855395058065,1.11404735467865,1.12144867911845,2638041.36122,0.0,1.0
1976-02-10,37.63,38.0,37.5,38.0,33400,1.11404735467865,1.12500131484955,1.11019866596995,1.12500131484955,1128176.45921572,0.0,1.0
1976-02-11,38.0,38.38,37.88,37.88,57900,1.12500131484955,1.13625132799804,1.12144867911845,1.12144867911845,1955731.04756259,0.0,1.0
1976-02-12,37.88,38.25,37.63,38.0,31400,1.12144867911845,1.13240263928935,1.11404735467865,1.12500131484955,1060620.98261598,0.0,1.0
1976-02-13,37.88,38.0,37.37,37.88,29700,1.12144867911845,1.12500131484955,1.10634997726125,1.12144867911845,1003198.82750619,0.0,1.0
1976-02-17,37.37,37.63,37.0,37.63,84400,1.10634997726125,1.11404735467865,1.09539601709035,1.11404735467865,2850841.11250921,0.0,1.0
1976-02-18,37.25,37.5,37.0,37.37,47500,1.10279734153015,1.11019866596995,1.09539601709035,1.10634997726125,1604442.56924392,0.0,1.0
1976-02-19,37.63,37.88,37.25,37.25,108000,1.11404735467865,1.12144867911845,1.10279734153015,1.10279734153015,3647995.73638616,0.0,1.0
1976-02-20,37.63,38.5,37.63,37.63,108900,1.11404735467865,1.13980396372915,1.11404735467865,1.11404735467865,3678395.70085605,0.0,1.0
1976-02-23,37.63,38.25,37.5,37.63,42800,1.11404735467865,1.13240263928935,1.11019866596995,1.11404735467865,1445687.19923452,0.0,1.0
1976-02-24,38.12,38.5,37.88,37.88,58700,1.12855395058065,1.13980396372915,1.12144867911845,1.12144867911845,1982753.23820249,0.0,1.0
1976-02-25,38.25,38.5,38.0,38.12,47900,1.13240263928935,1.13980396372915,1.12500131484955,1.12855395058065,1617953.66456387,0.0,1.0
1976-02-26,38.12,38.25,38.0,38.25,44900,1.12855395058065,1.13240263928935,1.12500131484955,1.13240263928935,1516620.44966426,0.0,1.0
1976-02-27,38.0,38.12,37.25,38.12,56200,1.12500131484955,1.12855395058065,1.10279734153015,1.12855395058065,1898308.89245281,0.0,1.0
1976-03-01,37.5,38.0,37.25,38.0,62100,1.11019866596995,1.12500131484955,1.10279734153015,1.12500131484955,2097597.54842205,0.0,1.0
1976-03-02,37.63,38.25,37.37,37.5,58800,1.11404735467865,1.13240263928935,1.10634997726125,1.11019866596995,1986131.01203247,0.0,1.0
1976-03-03,37.88,38.12,37.63,37.63,48800,1.12144867911845,1.12855395058065,1.11404735467865,1.11404735467865,1648353.62903375,0.0,1.0
1976-03-04,37.63,38.12,37.5,37.88,58500,1.11404735467865,1.12855395058065,1.11019866596995,1.12144867911845,1975997.69054251,0.0,1.0
1976-03-05,37.63,38.12,37.63,37.63,56100,1.11404735467865,1.12855395058065,1.11404735467865,1.11404735467865,1894931.11862281,0.0,1.0
1976-03-08,38.0,38.12,37.88,37.88,23700,1.12500131484955,1.12855395058065,1.12144867911845,1.12144867911845,800532.397706966,0.0,1.0
1976-03-09,39.0,39.0,38.12,38.12,67200,1.15460661260875,1.15460661260875,1.12855395058065,1.12855395058065,2269864.0137514,0.0,1.0
1976-03-10,39.62,39.88,38.87,39.0,32000,1.17296189721945,1.18065927463684,1.15075792390005,1.15460661260875,1080887.62559591,0.0,1.0
1976-03-11,39.38,39.88,39.0,39.62,39500,1.16585662575724,1.18065927463684,1.15460661260875,1.17296189721945,1334220.66284495,0.0,1.0
1976-03-12,38.12,39.25,38.12,39.25,43500,1.12855395058065,1.16200793704855,1.12855395058065,1.16200793704855,1469331.61604444,0.0,1.0
1976-03-15,37.88,38.0,37.25,38.0,42000,1.12144867911845,1.12500131484955,1.10279734153015,1.12500131484955,1418665.00859462,0.0,1.0
1976-03-16,37.63,37.88,37.5,37.88,38600,1.11404735467865,1.12144867911845,1.11019866596995,1.12144867911845,1303820.69837506,0.0,1.0
1976-03-17,37.25,38.12,37.25,37.63,59000,1.10279734153015,1.12855395058065,1.10279734153015,1.11404735467865,1992886.55969245,0.0,1.0
1976-03-18,37.37,37.37,36.88,37.25,26700,1.10634997726125,1.10634997726125,1.09184338135925,1.10279734153015,901865.612606586,0.0,1.0
1976-03-19,37.25,37.63,37.0,37.37,39000,1.10279734153015,1.11404735467865,1.09539601709035,1.10634997726125,1317331.79369501,0.0,1.0
1976-03-22,37.37,37.63,37.0,37.25,27800,1.10634997726125,1.11404735467865,1.09539601709035,1.10279734153015,939021.124736445,0.0,1.0
1976-03-23,37.63,37.63,36.88,37.37,60500,1.11404735467865,1.11404735467865,1.09184338135925,1.10634997726125,2043553.16714225,0.0,1.0
1976-03-24,39.88,40.0,37.5,37.63,78900,1.18065927463684,1.18421191036795,1.11019866596995,1.11404735467865,2665063.55185991,0.0,1.0
1976-03-25,39.38,40.25,39.25,39.88,73000,1.16585662575724,1.19161323480775,1.16200793704855,1.18065927463684,2465774.89589066,0.0,1.0
1976-03-26,37.88,38.62,37.63,38.62,38100,1.12144867911845,1.14335659946025,1.11404735467865,1.14335659946025,1286931.82922512,0.0,1.0
1976-03-29,38.12,38.25,37.5,37.88,17300,1.12855395058065,1.13240263928935,1.11019866596995,1.12144867911845,584354.872587788,0.0,1.0
1976-03-30,37.88,38.25,37.37,38.12,18500,1.12144867911845,1.13240263928935,1.10634997726125,1.12855395058065,624888.15854763,0.0,1.0
1976-03-31,37.63,38.0,37.63,37.88,11800,1.11404735467865,1.12500131484955,1.11404735467865,1.12144867911845,398577.311938488,0.0,1.0
1976-04-01,37.25,37.63,37.25,37.63,30200,1.10279734153015,1.11404735467865,1.10279734153015,1.11404735467865,1020087.69665614,0.0,1.0
1976-04-02,36.88,37.25,36.88,37.25,16600,1.09184338135925,1.10279734153015,1.09184338135925,1.10279734153015,560710.455777874,0.0,1.0
1976-04-05,37.25,37.25,36.88,36.88,17400,1.10279734153015,1.10279734153015,1.09184338135925,1.09184338135925,587732.646417773,0.0,1.0
1976-04-06,37.0,37.37,36.88,37.25,44700,1.09539601709035,1.10634997726125,1.09184338135925,1.10279734153015,1509864.90200428,0.0,1.0
1976-04-07,37.37,37.37,36.62,37.0,51900,1.10634997726125,1.10634997726125,1.08414600394185,1.09539601709035,1753064.61776336,0.0,1.0
1976-04-08,37.0,37.63,37.0,37.37,40500,1.09539601709035,1.11404735467865,1.09539601709035,1.10634997726125,1367998.40114482,0.0,1.0
1976-04-09,37.37,37.88,37.0,37.0,27300,1.10634997726125,1.12144867911845,1.09539601709035,1.09539601709035,922132.255586509,0.0,1.0
1976-04-12,37.25,37.37,37.25,37.37,14600,1.10279734153015,1.10634997726125,1.10279734153015,1.10634997726125,493154.979178132,0.0,1.0
1976-04-13,37.25,37.5,37.0,37.25,35300,1.10279734153015,1.11019866596995,1.09539601709035,1.10279734153015,1192354.16198548,0.0,1.0
1976-04-14,37.25,37.25,37.0,37.25,78100,1.10279734153015,1.10279734153015,1.09539601709035,1.10279734153015,2638041.36122001,0.0,1.0
1976-04-15,37.25,37.37,37.25,37.25,17600,1.10279734153015,1.10634997726125,1.10279734153015,1.10279734153015,594488.194077748,0.0,1.0
1976-04-19,37.63,37.63,37.25,37.25,30900,1.11404735467865,1.11404735467865,1.10279734153015,1.10279734153015,1043732.11346604,0.0,1.0
1976-04-20,37.63,37.88,37.25,37.63,26400,1.11404735467865,1.12144867911845,1.10279734153015,1.11404735467865,891732.291116618,0.0,1.0
1976-04-21,38.25,38.62,37.88,37.88,48100,1.13240263928935,1.14335659946025,1.12144867911845,1.12144867911845,1624709.21222384,0.0,1.0
1976-04-22,38.75,39.0,38.38,38.38,53800,1.14720528816895,1.15460661260875,1.13625132799804,1.13625132799804,1817242.32053311,0.0,1.0
1976-04-23,38.5,38.75,38.12,38.75,62600,1.13980396372915,1.14720528816895,1.12855395058065,1.14720528816895,2114486.41757199,0.0,1.0
1976-04-26,39.25,39.25,37.88,38.5,30400,1.16200793704855,1.16200793704855,1.12144867911845,1.13980396372915,1026843.24431611,0.0,1.0
1976-04-27,39.5,40.0,39.25,39.25,72300,1.16940926148835,1.18421191036795,1.16200793704855,1.16200793704855,2442130.47908074,0.0,1.0
1976-04-28,39.13,39.38,38.75,39.38,38600,1.15845530131744,1.16585662575724,1.14720528816895,1.16585662575724,1303820.69837506,0.0,1.0
1976-04-29,38.87,39.5,38.75,39.13,35500,1.15075792390005,1.16940926148835,1.14720528816895,1.15845530131744,1199109.70964546,0.0,1.0
1976-04-30,39.0,39.38,38.75,38.87,15600,1.15460661260875,1.16585662575724,1.14720528816895,1.15075792390005,526932.717478003,0.0,1.0
1976-05-03,38.87,39.25,38.62,39.0,26500,1.15075792390005,1.16200793704855,1.14335659946025,1.15460661260875,895110.06494661,0.0,1.0
1976-05-04,38.62,39.38,38.62,38.87,28700,1.14335659946025,1.16585662575724,1.14335659946025,1.15075792390005,969421.089206329,0.0,1.0
1976-05-05,38.62,38.87,38.5,38.62,16400,1.14335659946025,1.15075792390005,1.13980396372915,1.14335659946025,553954.908117902,0.0,1.0
1976-05-06,39.25,39.5,38.5,38.62,36300,1.16200793704855,1.16940926148835,1.13980396372915,1.14335659946025,1226131.90028535,0.0,1.0
1976-05-07,39.13,39.88,38.75,39.25,67900,1.15845530131744,1.18065927463684,1.14720528816895,1.16200793704855,2293508.43056132,0.0,1.0
1976-05-10,40.0,40.0,39.25,39.25,59200,1.18421191036795,1.18421191036795,1.16200793704855,1.16200793704855,1999642.10735242,0.0,1.0
1976-05-11,39.5,40.0,39.25,40.0,49500,1.16940926148835,1.18421191036795,1.16200793704855,1.18421191036795,1671998.04584366,0.0,1.0
1976-05-12,39.88,39.88,39.38,39.5,54300,1.18065927463684,1.18065927463684,1.16585662575724,1.16940926148835,1834131.18968306,0.0,1.0
1976-05-13,39.38,39.88,39.0,39.88,17200,1.16585662575724,1.18065927463684,1.15460661260875,1.18065927463684,580977.0987578,0.0,1.0
1976-05-14,38.62,39.0,38.5,39.0,80700,1.14335659946025,1.15460661260875,1.13980396372915,1.15460661260875,2725863.48079968,0.0,1.0
1976-05-17,38.0,38.38,37.63,38.38,15500,1.12500131484955,1.13625132799804,1.11404735467865,1.13625132799804,523554.943648016,0.0,1.0
1976-05-18,38.38,38.38,38.0,38.0,57900,1.13625132799804,1.13625132799804,1.12500131484955,1.12500131484955,1955731.0475626,0.0,1.0
1976-05-19,37.63,38.62,37.5,38.38,33500,1.11404735467865,1.14335659946025,1.11019866596995,1.13625132799804,1131554.23304571,0.0,1.0
1976-05-20,38.12,38.12,37.88,37.88,45000,1.12855395058065,1.12855395058065,1.12144867911845,1.12144867911845,1519998.22349424,0.0,1.0
1976-05-21,38.62,38.62,37.63,38.12,38200,1.14335659946025,1.14335659946025,1.11404735467865,1.12855395058065,1290309.60305511,0.0,1.0
1976-05-24,37.63,38.25,37.63,38.25,24800,1.11404735467865,1.13240263928935,1.11404735467865,1.13240263928935,837687.909836823,0.0,1.0
1976-05-25,37.0,37.63,37.0,37.63,36300,1.09539601709035,1.11404735467865,1.09539601709035,1.11404735467865,1226131.90028535,0.0,1.0
1976-05-26,37.63,37.63,37.25,37.25,19500,1.11404735467865,1.11404735467865,1.10279734153015,1.10279734153015,658665.896847502,0.0,1.0
1976-05-27,37.63,37.63,37.25,37.63,35000,1.11404735467865,1.11404735467865,1.10279734153015,1.11404735467865,1182220.84049552,0.0,1.0
1976-05-28,37.88,37.88,37.37,37.63,19500,1.12144867911845,1.12144867911845,1.10634997726125,1.11404735467865,658665.896847502,0.0,1.0
1976-06-01,38.0,38.0,37.88,37.88,21500,1.12500131484955,1.12500131484955,1.12144867911845,1.12144867911845,726221.373447248,0.0,1.0
1976-06-02,37.63,38.0,37.63,38.0,30400,1.11404735467865,1.12500131484955,1.11404735467865,1.12500131484955,1026843.24431611,0.0,1.0
1976-06-03,37.25,38.0,37.25,37.63,29600,1.10279734153015,1.12500131484955,1.10279734153015,1.11404735467865,999821.053676212,0.0,1.0
1976-06-04,37.0,37.0,36.88,37.0,43700,1.09539601709035,1.09539601709035,1.09184338135925,1.09539601709035,1476087.16370441,0.0,1.0
1976-06-07,36.38,36.88,36.38,36.88,22500,1.07704073247965,1.09184338135925,1.07704073247965,1.09184338135925,759999.111747119,0.0,1.0
1976-06-08,36.5,36.88,36.38,36.38,34400,1.08059336821075,1.09184338135925,1.07704073247965,1.07704073247965,1161954.1975156,0.0,1.0
1976-06-09,36.5,36.62,36.25,36.5,27400,1.08059336821075,1.08414600394185,1.07319204377095,1.08059336821075,925510.029416494,0.0,1.0
1976-06-10,36.13,36.88,36.13,36.5,36100,1.06963940803985,1.09184338135925,1.06963940803985,1.08059336821075,1219376.35262538,0.0,1.0
1976-06-11,37.5,37.63,36.25,36.25,83500,1.11019866596995,1.11404735467865,1.07319204377095,1.07319204377095,2820441.14803931,0.0,1.0
1976-06-14,37.63,38.62,37.37,37.5,38200,1.11404735467865,1.14335659946025,1.10634997726125,1.11019866596995,1290309.60305511,0.0,1.0
1976-06-15,37.88,38.25,37.63,37.63,60500,1.12144867911845,1.13240263928935,1.11404735467865,1.11404735467865,2043553.16714225,0.0,1.0
1976-06-16,38.0,38.0,37.25,37.88,73000,1.12500131484955,1.12500131484955,1.10279734153015,1.12144867911845,2465774.89589066,0.0,1.0
1976-06-17,39.13,39.13,38.12,38.12,67400,1.15845530131744,1.15845530131744,1.12855395058065,1.12855395058065,2276619.56141138,0.0,1.0
1976-06-18,39.38,39.38,38.5,39.13,39000,1.16585662575724,1.16585662575724,1.13980396372915,1.15845530131744,1317331.79369501,0.0,1.0
1976-06-21,38.87,39.88,38.87,39.38,19700,1.15075792390005,1.18065927463684,1.15075792390005,1.16585662575724,665421.44450748,0.0,1.0
1976-06-22,38.87,39.38,38.62,38.87,24900,1.15075792390005,1.16585662575724,1.14335659946025,1.15075792390005,841065.683666815,0.0,1.0
1976-06-23,38.0,38.38,37.37,38.38,36500,1.12500131484955,1.13625132799804,1.10634997726125,1.13625132799804,1232887.44794533,0.0,1.0
1976-06-24,37.63,37.63,37.25,37.63,40600,1.11404735467865,1.11404735467865,1.10279734153015,1.11404735467865,1371376.1749748,0.0,1.0
1976-06-25,37.25,37.37,36.88,37.37,65800,1.10279734153015,1.10634997726125,1.09184338135925,1.10634997726125,2222575.18013158,0.0,1.0
1976-06-28,37.25,37.5,37.25,37.25,24600,1.10279734153015,1.11019866596995,1.10279734153015,1.10279734153015,830932.362176852,0.0,1.0
1976-06-29,37.25,37.25,37.0,37.25,11400,1.10279734153015,1.10279734153015,1.09539601709035,1.10279734153015,385066.216618541,0.0,1.0
1976-06-30,37.63,38.38,37.37,37.37,31100,1.11404735467865,1.13625132799804,1.10634997726125,1.10634997726125,1050487.66112602,0.0,1.0
1976-07-01,37.0,37.63,37.0,37.63,84300,1.09539601709035,1.11404735467865,1.09539601709035,1.11404735467865,2847463.33867921,0.0,1.0
1976-07-02,37.5,37.63,37.25,37.25,46700,1.11019866596995,1.11404735467865,1.10279734153015,1.10279734153015,1577420.37860402,0.0,1.0
1976-07-06,37.0,37.5,36.88,37.5,36500,1.09539601709035,1.11019866596995,1.09184338135925,1.11019866596995,1232887.44794533,0.0,1.0
1976-07-07,36.88,37.37,36.88,37.0,38800,1.09184338135925,1.10634997726125,1.09184338135925,1.09539601709035,1310576.24603503,0.0,1.0
1976-07-08,37.5,37.63,37.25,37.25,85400,1.11019866596995,1.11404735467865,1.10279734153015,1.10279734153015,2884618.85080907,0.0,1.0
1976-07-09,38.0,38.0,37.63,37.63,65300,1.12500131484955,1.12500131484955,1.11404735467865,1.11404735467865,2205686.31098164,0.0,1.0
1976-07-12,38.25,38.5,38.0,38.0,30200,1.13240263928935,1.13980396372915,1.12500131484955,1.12500131484955,1020087.69665613,0.0,1.0
1976-07-13,38.38,38.87,38.12,38.25,102600,1.13625132799804,1.15075792390005,1.12855395058065,1.13240263928935,3465595.94956688,0.0,1.0
1976-07-14,39.13,39.13,38.0,38.38,123700,1.15845530131744,1.15845530131744,1.12500131484955,1.13625132799804,4178306.22769418,0.0,1.0
1976-07-15,39.13,39.88,39.13,39.13,47400,1.15845530131744,1.18065927463684,1.15845530131744,1.15845530131744,1601064.79541394,0.0,1.0
1976-07-16,39.0,39.13,38.5,39.13,38900,1.15460661260875,1.15845530131744,1.13980396372915,1.15845530131744,1313954.01986502,0.0,1.0
1976-07-19,39.25,39.38,39.0,39.0,26500,1.16200793704855,1.16585662575724,1.15460661260875,1.15460661260875,895110.064946607,0.0,1.0
1976-07-20,38.38,39.38,38.38,39.25,48600,1.13625132799804,1.16585662575724,1.13625132799804,1.16200793704855,1641598.08137379,0.0,1.0
1976-07-21,38.38,38.38,38.25,38.38,53100,1.13625132799804,1.13625132799804,1.13240263928935,1.13625132799804,1793597.90372321,0.0,1.0
1976-07-22,38.25,38.5,38.0,38.38,52500,1.13240263928935,1.13980396372915,1.12500131484955,1.13625132799804,1773331.26074328,0.0,1.0
1976-07-23,38.12,38.5,38.12,38.25,19100,1.12855395058065,1.13980396372915,1.12855395058065,1.13240263928935,645154.801527557,0.0,1.0
1976-07-26,38.12,38.75,38.0,38.12,35300,1.12855395058065,1.14720528816895,1.12500131484955,1.12855395058065,1192354.16198549,0.0,1.0
1976-07-27,37.5,38.0,37.5,38.0,16200,1.11019866596995,1.12500131484955,1.11019866596995,1.12500131484955,547199.360457927,0.0,1.0
1976-07-28,37.0,37.63,37.0,37.5,22600,1.09539601709035,1.11404735467865,1.09539601709035,1.11019866596995,763376.885577108,0.0,1.0
1976-07-29,37.25,37.25,36.88,37.0,20600,1.10279734153015,1.10279734153015,1.09184338135925,1.09539601709035,695821.408977364,0.0,1.0
1976-07-30,37.25,37.37,36.88,37.25,14300,1.10279734153015,1.10634997726125,1.09184338135925,1.10279734153015,483021.65768817,0.0,1.0
1976-08-02,37.37,37.37,37.25,37.25,16800,1.10634997726125,1.10634997726125,1.10279734153015,1.10279734153015,567466.003437852,0.0,1.0
1976-08-03,37.63,37.63,37.25,37.37,25200,1.11404735467865,1.11404735467865,1.10279734153015,1.10634997726125,851199.005156772,0.0,1.0
1976-08-04,37.5,37.63,37.25,37.63,34400,1.11019866596995,1.11404735467865,1.10279734153015,1.11404735467865,1161954.1975156,0.0,1.0
1976-08-05,37.25,37.25,37.0,37.25,39200,1.10279734153015,1.10279734153015,1.09539601709035,1.10279734153015,1324087.34135498,0.0,1.0
1976-08-06,37.25,37.37,36.88,37.25,19100,1.10279734153015,1.10634997726125,1.09184338135925,1.10279734153015,645154.801527556,0.0,1.0
1976-08-09,37.25,37.37,37.0,37.25,12700,1.10279734153015,1.10634997726125,1.09539601709035,1.10279734153015,428977.276408375,0.0,1.0
1976-08-10,37.25,37.37,37.0,37.25,16100,1.10279734153015,1.10634997726125,1.09539601709035,1.10279734153015,543821.58662794,0.0,1.0
1976-08-11,37.25,37.37,37.25,37.25,19900,1.10279734153015,1.10634997726125,1.10279734153015,1.10279734153015,672176.992167453,0.0,1.0
1976-08-12,37.25,37.25,36.88,37.25,29900,1.10279734153015,1.10279734153015,1.09184338135925,1.10279734153015,1009954.37516617,0.0,1.0
1976-08-13,37.63,37.63,37.0,37.25,39300,1.11404735467865,1.11404735467865,1.09539601709035,1.10279734153015,1327465.11518497,0.0,1.0
1976-08-16,37.0,37.63,36.88,37.63,70500,1.09539601709035,1.11404735467865,1.09184338135925,1.11404735467865,2381330.55014098,0.0,1.0
1976-08-17,37.37,37.5,37.0,37.0,32900,1.10634997726125,1.11019866596995,1.09539601709035,1.09539601709035,1111287.59006579,0.0,1.0
1976-08-18,36.88,37.5,36.62,37.37,25600,1.09184338135925,1.11019866596995,1.08414600394185,1.10634997726125,864710.100476721,0.0,1.0
1976-08-19,35.75,36.88,35.38,36.88,28000,1.05838939489135,1.09184338135925,1.04743543472045,1.09184338135925,945776.672396419,0.0,1.0
1976-08-20,35.5,35.87,35.0,35.75,43900,1.05098807045155,1.06194203062246,1.03618542157195,1.05838939489135,1482842.71136439,0.0,1.0
1976-08-23,35.5,35.62,35.0,35.5,22900,1.05098807045155,1.05454070618266,1.03618542157195,1.05098807045155,773510.207067071,0.0,1.0
1976-08-24,35.0,35.5,34.88,35.5,51300,1.03618542157195,1.05098807045155,1.03263278584085,1.05098807045155,1732797.97478344,0.0,1.0
1976-08-25,35.62,35.75,35.0,35.0,44000,1.05454070618266,1.05838939489135,1.03618542157195,1.03618542157195,1486220.48519436,0.0,1.0
1976-08-26,35.62,35.87,35.5,35.62,22000,1.05454070618266,1.06194203062246,1.05098807045155,1.05454070618266,743110.242597182,0.0,1.0
1976-08-27,35.75,35.75,35.38,35.62,32700,1.05838939489135,1.05838939489135,1.04743543472045,1.05454070618266,1104532.04240582,0.0,1.0
1976-08-30,35.62,36.0,35.62,35.75,16500,1.05454070618266,1.06579071933115,1.05454070618266,1.05838939489135,557332.681947886,0.0,1.0
1976-08-31,36.0,36.0,35.62,35.62,49400,1.06579071933115,1.06579071933115,1.05454070618266,1.05454070618266,1668620.27201368,0.0,1.0
1976-09-01,36.25,36.38,35.75,36.0,78000,1.07319204377095,1.07704073247965,1.05838939489135,1.06579071933115,2634663.58739002,0.0,1.0
1976-09-02,36.38,36.62,36.25,36.25,74100,1.07704073247965,1.08414600394185,1.07319204377095,1.07319204377095,2502930.40802051,0.0,1.0
1976-09-03,36.25,36.38,35.87,36.38,16300,1.07319204377095,1.07704073247965,1.06194203062246,1.07704073247965,550577.134287915,0.0,1.0
1976-09-07,36.5,36.5,36.13,36.25,21900,1.08059336821075,1.08059336821075,1.06963940803985,1.07319204377095,739732.468767198,0.0,1.0
1976-09-08,37.0,37.0,36.25,36.5,27500,1.09539601709035,1.09539601709035,1.07319204377095,1.08059336821075,928887.803246481,0.0,1.0
1976-09-09,37.0,37.25,36.88,37.0,40500,1.09539601709035,1.10279734153015,1.09184338135925,1.09539601709035,1367998.40114482,0.0,1.0
1976-09-10,37.37,37.5,37.0,37.0,27400,1.10634997726125,1.11019866596995,1.09539601709035,1.09539601709035,925510.029416497,0.0,1.0
1976-09-13,37.5,37.63,37.25,37.37,19700,1.11019866596995,1.11404735467865,1.10279734153015,1.10634997726125,665421.444507479,0.0,1.0
1976-09-14,37.25,37.5,37.25,37.5,26000,1.10279734153015,1.11019866596995,1.10279734153015,1.11019866596995,878221.195796673,0.0,1.0
1976-09-15,37.25,37.25,36.88,37.25,41400,1.10279734153015,1.10279734153015,1.09184338135925,1.10279734153015,1398398.3656147,0.0,1.0
1976-09-16,36.88,37.0,36.62,37.0,61600,1.09184338135925,1.09539601709035,1.08414600394185,1.09539601709035,2080708.67927211,0.0,1.0
1976-09-17,36.62,36.88,36.62,36.88,51200,1.08414600394185,1.09184338135925,1.08414600394185,1.09184338135925,1729420.20095346,0.0,1.0
1976-09-20,36.38,36.88,36.38,36.62,41000,1.07704073247965,1.09184338135925,1.07704073247965,1.08414600394185,1384887.27029475,0.0,1.0
1976-09-21,37.25,37.37,36.38,36.38,73600,1.10279734153015,1.10634997726125,1.07704073247965,1.07704073247965,2486041.53887058,0.0,1.0
1976-09-22,37.63,37.63,36.88,37.25,43400,1.11404735467865,1.11404735467865,1.09184338135925,1.10279734153015,1465953.84221444,0.0,1.0
1976-09-23,37.25,37.63,37.0,37.63,51900,1.10279734153015,1.11404735467865,1.09539601709035,1.11404735467865,1753064.61776336,0.0,1.0
1976-09-24,37.63,37.63,37.0,37.25,64400,1.11404735467865,1.11404735467865,1.09539601709035,1.10279734153015,2175286.34651175,0.0,1.0
1976-09-27,37.25,37.5,37.0,37.5,27800,1.10279734153015,1.11019866596995,1.09539601709035,1.11019866596995,939021.124736442,0.0,1.0
1976-09-28,37.0,37.0,36.5,37.0,15100,1.09539601709035,1.09539601709035,1.08059336821075,1.09539601709035,510043.848328068,0.0,1.0
1976-09-29,36.62,36.88,36.5,36.88,31700,1.08414600394185,1.09184338135925,1.08059336821075,1.09184338135925,1070754.30410595,0.0,1.0
1976-09-30,36.5,36.88,36.5,36.62,29900,1.08059336821075,1.09184338135925,1.08059336821075,1.08414600394185,1009954.37516617,0.0,1.0
1976-10-01,36.88,37.25,36.38,36.5,32800,1.09184338135925,1.10279734153015,1.07704073247965,1.08059336821075,1107909.8162358,0.0,1.0
1976-10-04,37.25,37.25,36.88,36.88,25900,1.10279734153015,1.10279734153015,1.09184338135925,1.09184338135925,874843.421966685,0.0,1.0
1976-10-05,36.88,37.0,36.38,37.0,37300,1.09184338135925,1.09539601709035,1.07704073247965,1.09539601709035,1259909.63858522,0.0,1.0
1976-10-06,36.88,36.88,36.38,36.88,37000,1.09184338135925,1.09184338135925,1.07704073247965,1.09184338135925,1249776.31709526,0.0,1.0
1976-10-07,37.25,37.25,36.62,36.88,59400,1.10279734153015,1.10279734153015,1.08414600394185,1.09184338135925,2006397.6550124,0.0,1.0
1976-10-08,36.5,37.25,36.5,37.25,15500,1.08059336821075,1.10279734153015,1.08059336821075,1.10279734153015,523554.943648017,0.0,1.0
1976-10-11,36.25,36.5,35.75,36.5,13800,1.07319204377095,1.08059336821075,1.05838939489135,1.08059336821075,466132.788538235,0.0,1.0
1976-10-12,35.5,36.25,35.25,36.25,10100,1.05098807045155,1.07319204377095,1.04358674601175,1.07319204377095,341155.156828708,0.0,1.0
1976-10-13,36.13,36.5,35.87,35.87,42200,1.06963940803985,1.08059336821075,1.06194203062246,1.06194203062246,1425420.5562546,0.0,1.0
1976-10-14,35.5,36.25,35.25,36.13,9500,1.05098807045155,1.07319204377095,1.04358674601175,1.06963940803985,320888.513848785,0.0,1.0
1976-10-15,35.0,35.0,34.63,35.0,29200,1.03618542157195,1.03618542157195,1.02523146140105,1.03618542157195,986309.958356266,0.0,1.0
1976-10-18,35.87,35.87,34.63,35.0,50900,1.06194203062246,1.06194203062246,1.02523146140105,1.03618542157195,1719286.87946348,0.0,1.0
1976-10-19,36.25,36.25,35.5,35.87,33000,1.07319204377095,1.07319204377095,1.05098807045155,1.06194203062246,1114665.36389578,0.0,1.0
1976-10-20,36.62,36.88,36.0,36.25,11300,1.08414600394185,1.09184338135925,1.06579071933115,1.07319204377095,381688.442788556,0.0,1.0
1976-10-21,36.88,36.88,36.25,36.62,21600,1.09184338135925,1.09184338135925,1.07319204377095,1.08414600394185,729599.147277233,0.0,1.0
1976-10-22,36.25,36.88,36.13,36.88,57700,1.07319204377095,1.09184338135925,1.06963940803985,1.09184338135925,1948975.49990262,0.0,1.0
1976-10-25,35.62,36.38,35.38,36.25,70200,1.05454070618266,1.07704073247965,1.04743543472045,1.07319204377095,2371197.22865101,0.0,1.0
1976-10-26,35.62,35.75,35.25,35.62,24000,1.05454070618266,1.05838939489135,1.04358674601175,1.05454070618266,810665.719196926,0.0,1.0
1976-10-27,35.87,36.13,35.62,35.62,27700,1.06194203062246,1.06963940803985,1.05454070618266,1.05454070618266,935643.350906451,0.0,1.0
1976-10-28,35.87,36.25,35.62,35.87,22300,1.06194203062246,1.07319204377095,1.05454070618266,1.06194203062246,753243.564087143,0.0,1.0
1976-10-29,35.87,36.13,35.75,35.87,22900,1.06194203062246,1.06963940803985,1.05838939489135,1.06194203062246,773510.207067066,0.0,1.0
1976-11-01,35.75,36.13,35.75,35.87,18600,1.05838939489135,1.06963940803985,1.05838939489135,1.06194203062246,628265.932377621,0.0,1.0
1976-11-03,35.87,36.0,35.0,35.75,65000,1.06194203062246,1.06579071933115,1.03618542157195,1.05838939489135,2195552.98949167,0.0,1.0
1976-11-04,35.75,36.0,35.62,35.87,15800,1.05838939489135,1.06579071933115,1.05454070618266,1.06194203062246,533688.265137979,0.0,1.0
1976-11-05,35.5,36.0,35.38,35.75,56900,1.05098807045155,1.06579071933115,1.04743543472045,1.05838939489135,1921953.30926272,0.0,1.0
1976-11-08,35.0,35.62,35.0,35.5,12800,1.03618542157195,1.05454070618266,1.03618542157195,1.05098807045155,432355.050238363,0.0,1.0
1976-11-09,35.5,35.62,34.63,35.0,83500,1.05098807045155,1.05454070618266,1.02523146140105,1.03618542157195,2820441.14803932,0.0,1.0
1976-11-10,35.75,36.38,35.5,35.5,22900,1.05838939489135,1.07704073247965,1.05098807045155,1.05098807045155,773510.207067071,0.0,1.0
1976-11-11,35.75,36.0,35.5,35.75,5600,1.05838939489135,1.06579071933115,1.05098807045155,1.05838939489135,189155.334479284,0.0,1.0
1976-11-12,35.0,35.5,35.0,35.5,25800,1.03618542157195,1.05098807045155,1.03618542157195,1.05098807045155,871465.648136701,0.0,1.0
1976-11-15,35.0,35.25,35.0,35.0,15500,1.03618542157195,1.04358674601175,1.03618542157195,1.03618542157195,523554.943648018,0.0,1.0
1976-11-16,35.0,35.5,35.0,35.0,41200,1.03618542157195,1.05098807045155,1.03618542157195,1.03618542157195,1391642.81795473,0.0,1.0
1976-11-17,35.38,35.5,35.0,35.0,26100,1.04743543472045,1.05098807045155,1.03618542157195,1.03618542157195,881598.969626659,0.0,1.0
1976-11-18,35.38,35.5,35.0,35.38,17100,1.04743543472045,1.05098807045155,1.03618542157195,1.04743543472045,577599.324927811,0.0,1.0
1976-11-19,35.25,36.88,35.25,35.38,52700,1.04358674601175,1.09184338135925,1.04358674601175,1.04743543472045,1780086.80840326,0.0,1.0
1976-11-22,35.5,36.13,35.25,35.25,32100,1.05098807045155,1.06963940803985,1.04358674601175,1.04358674601175,1084265.39942589,0.0,1.0
1976-11-23,35.0,35.87,35.0,35.5,21400,1.03618542157195,1.06194203062246,1.03618542157195,1.05098807045155,722843.599617264,0.0,1.0
1976-11-24,36.0,36.0,35.38,35.38,24800,1.06579071933115,1.06579071933115,1.04743543472045,1.04743543472045,837687.909836828,0.0,1.0
1976-11-26,36.88,36.88,35.87,36.0,36000,1.09184338135925,1.09184338135925,1.06194203062246,1.06579071933115,1215998.57879539,0.0,1.0
1976-11-29,36.5,37.0,36.38,36.88,24400,1.08059336821075,1.09539601709035,1.07704073247965,1.09184338135925,824176.814516878,0.0,1.0
1976-11-30,36.13,36.5,35.87,36.5,30400,1.06963940803985,1.08059336821075,1.06194203062246,1.08059336821075,1026843.24431611,0.0,1.0
1976-12-01,35.87,36.25,35.62,36.13,55200,1.06194203062246,1.07319204377095,1.05454070618266,1.06963940803985,1864531.15415293,0.0,1.0
1976-12-02,36.0,36.25,35.87,35.87,14000,1.06579071933115,1.07319204377095,1.06194203062246,1.06194203062246,472888.336198209,0.0,1.0
1976-12-03,35.5,35.75,35.0,35.75,28900,1.05098807045155,1.05838939489135,1.03618542157195,1.05838939489135,976176.636866304,0.0,1.0
1976-12-06,35.62,35.87,35.0,35.5,14300,1.05454070618266,1.06194203062246,1.03618542157195,1.05098807045155,483021.657688168,0.0,1.0
1976-12-07,35.0,36.0,35.0,35.62,24800,1.03618542157195,1.06579071933115,1.03618542157195,1.05454070618266,837687.909836829,0.0,1.0
1976-12-08,36.25,36.25,35.0,35.0,51200,1.07319204377095,1.07319204377095,1.03618542157195,1.03618542157195,1729420.20095345,0.0,1.0
1976-12-09,35.62,36.38,35.38,36.25,66300,1.05454070618266,1.07704073247965,1.04743543472045,1.07319204377095,2239464.04928151,0.0,1.0
1976-12-10,35.75,36.0,35.5,35.62,36300,1.05838939489135,1.06579071933115,1.05098807045155,1.05454070618266,1226131.90028536,0.0,1.0
1976-12-13,35.87,36.0,35.5,35.75,24800,1.06194203062246,1.06579071933115,1.05098807045155,1.05838939489135,837687.909836823,0.0,1.0
1976-12-14,35.75,35.87,35.38,35.87,41100,1.05838939489135,1.06194203062246,1.04743543472045,1.06194203062246,1388265.04412474,0.0,1.0
1976-12-15,35.87,36.0,35.5,35.75,71500,1.06194203062246,1.06579071933115,1.05098807045155,1.05838939489135,2415108.28844084,0.0,1.0
1976-12-16,35.25,35.87,35.25,35.87,69200,1.04358674601175,1.06194203062246,1.04358674601175,1.06194203062246,2337419.49035115,0.0,1.0
1976-12-17,35.25,36.0,35.0,35.25,34700,1.04358674601175,1.06579071933115,1.03618542157195,1.04358674601175,1172087.51900556,0.0,1.0
1976-12-20,34.63,35.38,34.63,35.25,28200,1.02523146140105,1.04743543472045,1.02523146140105,1.04358674601175,952532.220056391,0.0,1.0
1976-12-21,33.88,34.63,31.63,34.63,81600,1.00302748808165,1.02523146140105,0.936415568123454,1.02523146140105,2756263.44526956,0.0,1.0
1976-12-22,34.25,34.63,33.62,33.88,139900,1.01398144825255,1.02523146140105,0.995330110664259,1.00302748808165,4725505.58815212,0.0,1.0
1976-12-23,34.37,34.63,34.25,34.25,55400,1.01753408398366,1.02523146140105,1.01398144825255,1.01398144825255,1871286.70181291,0.0,1.0
1976-12-27,34.5,34.88,34.37,34.37,53700,1.02138277269235,1.03263278584085,1.01753408398366,1.01753408398366,1813864.54670313,0.0,1.0
1976-12-28,34.5,35.25,34.5,34.5,34900,1.02138277269235,1.04358674601175,1.02138277269235,1.02138277269235,1178843.06666554,0.0,1.0
1976-12-29,34.63,34.88,34.5,34.5,34300,1.02523146140105,1.03263278584085,1.02138277269235,1.02138277269235,1158576.42368561,0.0,1.0
1976-12-30,34.25,34.88,34.25,34.63,41100,1.01398144825255,1.03263278584085,1.01398144825255,1.02523146140105,1388265.04412475,0.0,1.0
1976-12-31,34.5,34.63,33.88,34.25,28600,1.02138277269235,1.02523146140105,1.00302748808165,1.01398144825255,966043.315376344,0.0,1.0
1977-01-03,35.5,35.75,34.37,34.5,38600,1.05098807045155,1.05838939489135,1.01753408398366,1.02138277269235,1303820.69837506,0.0,1.0
1977-01-04,35.62,36.0,35.62,35.62,52800,1.05454070618266,1.06579071933115,1.05454070618266,1.05454070618266,1783464.58223324,0.0,1.0
1977-01-05,34.88,35.75,34.63,35.62,97900,1.03263278584085,1.05838939489135,1.02523146140105,1.05454070618266,3306840.57955747,0.0,1.0
1977-01-06,34.63,35.38,34.5,34.88,35100,1.02523146140105,1.04743543472045,1.02138277269235,1.03263278584085,1185598.61432551,0.0,1.0
1977-01-07,34.5,35.0,34.25,34.63,42700,1.02138277269235,1.03618542157195,1.01398144825255,1.02523146140105,1442309.42540454,0.0,1.0
1977-01-10,34.5,34.63,34.25,34.5,24300,1.02138277269235,1.02523146140105,1.01398144825255,1.02138277269235,820799.040686893,0.0,1.0
1977-01-11,34.25,34.63,34.25,34.5,18300,1.01398144825255,1.02523146140105,1.01398144825255,1.02138277269235,618132.610887661,0.0,1.0
1977-01-12,34.0,34.25,33.88,34.25,54300,1.00658012381275,1.01398144825255,1.00302748808165,1.01398144825255,1834131.18968306,0.0,1.0
1977-01-13,34.63,34.63,34.0,34.0,46100,1.02523146140105,1.02523146140105,1.00658012381275,1.00658012381275,1557153.7356241,0.0,1.0
1977-01-14,34.0,34.5,33.5,34.5,36400,1.00658012381275,1.02138277269235,0.991777474933155,1.02138277269235,1229509.67411535,0.0,1.0
1977-01-17,33.88,34.25,33.88,34.0,44600,1.00302748808165,1.01398144825255,1.00302748808165,1.00658012381275,1506487.12817429,0.0,1.0
1977-01-18,33.62,33.88,33.62,33.88,78600,0.995330110664259,1.00302748808165,0.995330110664259,1.00302748808165,2654930.23036994,0.0,1.0
1977-01-19,33.25,33.5,33.13,33.5,33400,0.984376150493356,0.991777474933155,0.980823514762252,0.991777474933155,1128176.45921573,0.0,1.0
1977-01-20,32.5,33.25,31.63,33.25,47700,0.962172177173957,0.984376150493356,0.936415568123454,0.984376150493356,1611198.11690389,0.0,1.0
1977-01-21,32.62,33.25,32.62,32.62,58200,0.96572481290506,0.984376150493356,0.96572481290506,0.96572481290506,1965864.36905255,0.0,1.0
1977-01-24,32.75,32.75,32.0,32.62,96300,0.969573501613756,0.969573501613756,0.947369528294357,0.96572481290506,3252796.19827768,0.0,1.0
1977-01-25,32.38,32.75,32.25,32.75,20200,0.958619541442853,0.969573501613756,0.954770852734157,0.969573501613756,682310.313657415,0.0,1.0
1977-01-26,32.25,32.38,32.0,32.38,56300,0.954770852734157,0.958619541442853,0.947369528294357,0.958619541442853,1901686.66628279,0.0,1.0
1977-01-27,32.0,32.0,31.88,32.0,49500,0.947369528294357,0.947369528294357,0.943816892563253,0.947369528294357,1671998.04584367,0.0,1.0
1977-01-28,32.0,32.0,31.88,32.0,48100,0.947369528294357,0.947369528294357,0.943816892563253,0.947369528294357,1624709.21222384,0.0,1.0
1977-01-31,31.5,32.0,31.37,32.0,38400,0.932566879414758,0.947369528294357,0.928718190706062,0.947369528294357,1297065.15071509,0.0,1.0
1977-02-01,31.5,32.5,31.5,31.5,55700,0.932566879414758,0.962172177173957,0.932566879414758,0.932566879414758,1881420.02330287,0.0,1.0
1977-02-02,31.88,32.5,31.63,31.63,63900,0.943816892563253,0.962172177173957,0.936415568123454,0.936415568123454,2158397.47736182,0.0,1.0
1977-02-03,32.0,32.0,31.25,31.88,81500,0.947369528294357,0.947369528294357,0.925165554974958,0.943816892563253,2752885.67143957,0.0,1.0
1977-02-04,32.5,32.75,32.0,32.0,48200,0.962172177173957,0.969573501613756,0.947369528294357,0.947369528294357,1628086.98605383,0.0,1.0
1977-02-07,33.0,33.13,32.5,32.5,45100,0.976974826053556,0.980823514762252,0.962172177173957,0.962172177173957,1523375.99732423,0.0,1.0
1977-02-08,33.0,33.13,32.62,33.0,44400,0.976974826053556,0.980823514762252,0.96572481290506,0.976974826053556,1499731.58051432,0.0,1.0
1977-02-09,32.62,32.87,32.5,32.87,31400,0.96572481290506,0.97312613734486,0.962172177173957,0.97312613734486,1060620.98261598,0.0,1.0
1977-02-10,32.25,32.62,32.25,32.62,24300,0.954770852734157,0.96572481290506,0.954770852734157,0.96572481290506,820799.04068689,0.0,1.0
1977-02-11,32.25,32.5,32.0,32.25,84500,0.954770852734157,0.962172177173957,0.947369528294357,0.954770852734157,2854218.88633919,0.0,1.0
1977-02-14,33.13,33.13,32.25,32.25,85100,0.980823514762252,0.980823514762252,0.954770852734157,0.954770852734157,2874485.52931911,0.0,1.0
1977-02-15,32.87,33.25,32.75,33.13,56900,0.97312613734486,0.984376150493356,0.969573501613756,0.980823514762252,1921953.30926272,0.0,1.0
1977-02-16,33.13,33.25,32.87,32.87,58900,0.980823514762252,0.984376150493356,0.97312613734486,0.97312613734486,1989508.78586246,0.0,1.0
1977-02-17,33.38,33.38,32.87,33.13,29400,0.988224839202052,0.988224839202052,0.97312613734486,0.980823514762252,993065.506016237,0.0,1.0
1977-02-18,33.88,34.25,33.5,33.5,53100,1.00302748808165,1.01398144825255,0.991777474933155,0.991777474933155,1793597.90372321,0.0,1.0
1977-02-22,34.25,35.0,34.25,34.25,43500,1.01398144825255,1.03618542157195,1.01398144825255,1.01398144825255,1469331.61604444,0.0,1.0
1977-02-23,33.88,34.63,33.5,34.25,40600,1.00302748808165,1.02523146140105,0.991777474933155,1.01398144825255,1371376.1749748,0.0,1.0
1977-02-24,33.88,34.25,33.38,33.88,31300,1.00302748808165,1.01398144825255,0.988224839202052,1.00302748808165,1057243.20878599,0.0,1.0
1977-02-25,33.62,34.25,33.38,33.88,38000,0.995330110664259,1.01398144825255,0.988224839202052,1.00302748808165,1283554.05539514,0.0,1.0
1977-02-28,33.88,33.88,33.5,33.62,18800,1.00302748808165,1.00302748808165,0.991777474933155,0.995330110664259,635021.480037594,0.0,1.0
1977-03-01,34.37,34.63,33.88,33.88,73800,1.01753408398366,1.02523146140105,1.00302748808165,1.00302748808165,2492797.08653055,0.0,1.0
1977-03-02,34.5,34.63,34.25,34.37,36700,1.02138277269235,1.02523146140105,1.01398144825255,1.01753408398366,1239642.99560531,0.0,1.0
1977-03-03,34.25,34.5,34.25,34.5,53700,1.01398144825255,1.02138277269235,1.01398144825255,1.02138277269235,1813864.54670314,0.0,1.0
1977-03-04,34.5,34.63,34.25,34.25,32800,1.02138277269235,1.02523146140105,1.01398144825255,1.01398144825255,1107909.81623581,0.0,1.0
1977-03-07,34.5,34.63,34.0,34.5,13300,1.02138277269235,1.02523146140105,1.00658012381275,1.02138277269235,449243.9193883,0.0,1.0
1977-03-08,34.25,34.63,34.0,34.5,25400,1.01398144825255,1.02523146140105,1.00658012381275,1.02138277269235,857954.552816753,0.0,1.0
1977-03-09,34.0,34.5,34.0,34.25,100900,1.00658012381275,1.02138277269235,1.00658012381275,1.01398144825255,3408173.7944571,0.0,1.0
1977-03-10,34.25,34.25,33.88,34.0,50600,1.01398144825255,1.01398144825255,1.00302748808165,1.00658012381275,1709153.55797353,0.0,1.0
1977-03-11,34.25,34.25,33.88,34.25,26500,1.01398144825255,1.01398144825255,1.00302748808165,1.01398144825255,895110.064946612,0.0,1.0
1977-03-14,35.0,35.0,34.0,34.25,42200,1.03618542157195,1.03618542157195,1.00658012381275,1.01398144825255,1425420.5562546,0.0,1.0
1977-03-15,35.38,35.87,34.88,35.0,41500,1.04743543472045,1.06194203062246,1.03263278584085,1.03618542157195,1401776.13944469,0.0,1.0
1977-03-16,35.62,35.75,35.25,35.38,78300,1.05454070618266,1.05838939489135,1.04358674601175,1.04743543472045,2644796.90887997,0.0,1.0
1977-03-17,35.5,35.62,35.0,35.62,26300,1.05098807045155,1.05454070618266,1.03618542157195,1.05454070618266,888354.517286636,0.0,1.0
1977-03-18,35.0,35.75,35.0,35.5,19800,1.03618542157195,1.05838939489135,1.03618542157195,1.05098807045155,668799.218337468,0.0,1.0
1977-03-21,35.0,35.5,35.0,35.0,39600,1.03618542157195,1.05098807045155,1.03618542157195,1.03618542157195,1337598.43667494,0.0,1.0
1977-03-22,34.5,34.63,34.5,34.63,25600,1.02138277269235,1.02523146140105,1.02138277269235,1.02523146140105,864710.100476727,0.0,1.0
1977-03-23,33.88,34.63,33.88,34.5,73900,1.00302748808165,1.02523146140105,1.00302748808165,1.02138277269235,2496174.86036054,0.0,1.0
1977-03-24,33.25,33.88,33.13,33.88,24900,0.984376150493356,1.00302748808165,0.980823514762252,1.00302748808165,841065.683666813,0.0,1.0
1977-03-25,33.25,33.5,32.62,33.25,38400,0.984376150493356,0.991777474933155,0.96572481290506,0.984376150493356,1297065.15071508,0.0,1.0
1977-03-28,33.62,33.62,33.25,33.25,8800,0.995330110664259,0.995330110664259,0.984376150493356,0.984376150493356,297244.097038874,0.0,1.0
1977-03-29,34.25,34.25,33.62,33.62,46200,1.01398144825255,1.01398144825255,0.995330110664259,0.995330110664259,1560531.50945409,0.0,1.0
1977-03-30,33.88,34.25,33.88,34.25,17000,1.00302748808165,1.01398144825255,1.00302748808165,1.01398144825255,574221.551097825,0.0,1.0
1977-03-31,33.88,33.88,33.38,33.88,21800,1.00302748808165,1.00302748808165,0.988224839202052,1.00302748808165,736354.694937211,0.0,1.0
1977-04-01,33.88,33.88,33.62,33.88,25100,1.00302748808165,1.00302748808165,0.995330110664259,1.00302748808165,847821.231326788,0.0,1.0
1977-04-04,33.62,33.88,33.38,33.88,28600,0.995330110664259,1.00302748808165,0.988224839202052,1.00302748808165,966043.31537634,0.0,1.0
1977-04-05,33.5,33.88,33.38,33.62,14100,0.991777474933155,1.00302748808165,0.988224839202052,0.995330110664259,476266.110028196,0.0,1.0
1977-04-06,33.25,33.62,33.25,33.5,36800,0.984376150493356,0.995330110664259,0.984376150493356,0.991777474933155,1243020.76943529,0.0,1.0
1977-04-07,33.5,33.5,33.25,33.25,18200,0.991777474933155,0.991777474933155,0.984376150493356,0.984376150493356,614754.837057671,0.0,1.0
1977-04-11,33.88,34.0,33.38,33.5,27800,1.00302748808165,1.00658012381275,0.988224839202052,0.991777474933155,939021.124736443,0.0,1.0
1977-04-12,33.88,34.25,33.62,33.88,28500,1.00302748808165,1.01398144825255,0.995330110664259,1.00302748808165,962665.541546353,0.0,1.0
1977-04-13,33.88,34.0,33.62,33.88,17200,1.00302748808165,1.00658012381275,0.995330110664259,1.00302748808165,580977.098757799,0.0,1.0
1977-04-14,34.5,35.38,34.37,34.37,53900,1.02138277269235,1.04743543472045,1.01753408398366,1.01753408398366,1820620.09436311,0.0,1.0
1977-04-15,34.5,34.88,34.37,34.5,31700,1.02138277269235,1.03263278584085,1.01753408398366,1.02138277269235,1070754.30410595,0.0,1.0
1977-04-18,34.5,35.0,34.5,34.5,29000,1.02138277269235,1.03618542157195,1.02138277269235,1.02138277269235,979554.410696293,0.0,1.0
1977-04-19,34.25,34.88,34.25,34.5,27900,1.01398144825255,1.03263278584085,1.01398144825255,1.02138277269235,942398.898566433,0.0,1.0
1977-04-20,33.62,34.25,33.38,34.25,55900,0.995330110664259,1.01398144825255,0.988224839202052,1.01398144825255,1888175.57096285,0.0,1.0
1977-04-21,33.5,34.25,33.5,33.62,9000,0.991777474933155,1.01398144825255,0.991777474933155,0.995330110664259,303999.644698848,0.0,1.0
1977-04-22,33.38,33.62,33.25,33.5,28600,0.988224839202052,0.995330110664259,0.984376150493356,0.991777474933155,966043.315376339,0.0,1.0
1977-04-25,32.75,33.25,32.38,33.25,21700,0.969573501613756,0.984376150493356,0.958619541442853,0.984376150493356,732976.921107223,0.0,1.0
1977-04-26,32.62,32.87,32.5,32.75,28500,0.96572481290506,0.97312613734486,0.962172177173957,0.969573501613756,962665.541546353,0.0,1.0
1977-04-27,32.5,32.5,32.0,32.5,79500,0.962172177173957,0.962172177173957,0.947369528294357,0.962172177173957,2685330.19483982,0.0,1.0
1977-04-28,32.75,32.87,32.0,32.5,54200,0.969573501613756,0.97312613734486,0.947369528294357,0.962172177173957,1830753.41585306,0.0,1.0
1977-04-29,32.87,33.0,32.75,32.75,20800,0.97312613734486,0.976974826053556,0.969573501613756,0.969573501613756,702576.956637338,0.0,1.0
1977-05-02,32.87,32.87,32.5,32.87,15700,0.97312613734486,0.97312613734486,0.962172177173957,0.97312613734486,530310.491307991,0.0,1.0
1977-05-03,32.87,33.38,32.75,32.87,34300,0.97312613734486,0.988224839202052,0.969573501613756,0.97312613734486,1158576.42368561,0.0,1.0
1977-05-04,34.0,34.0,32.62,32.87,34700,1.00658012381275,1.00658012381275,0.96572481290506,0.97312613734486,1172087.51900556,0.0,1.0
1977-05-05,33.88,34.37,33.88,34.0,20100,1.00302748808165,1.01753408398366,1.00302748808165,1.00658012381275,678932.539827428,0.0,1.0
1977-05-06,33.5,34.0,33.5,33.88,26800,0.991777474933155,1.00658012381275,0.991777474933155,1.00302748808165,905243.38643657,0.0,1.0
1977-05-09,34.0,34.0,33.0,33.5,16700,1.00658012381275,1.00658012381275,0.976974826053556,0.991777474933155,564088.229607865,0.0,1.0
1977-05-10,34.25,34.25,33.62,34.0,28100,1.01398144825255,1.01398144825255,0.995330110664259,1.00658012381275,949154.446226408,0.0,1.0
1977-05-11,33.88,34.25,33.5,34.25,12900,1.00302748808165,1.01398144825255,0.991777474933155,1.01398144825255,435732.824068349,0.0,1.0
1977-05-12,34.0,34.25,33.13,33.88,28200,1.00658012381275,1.01398144825255,0.980823514762252,1.00302748808165,952532.220056395,0.0,1.0
1977-05-13,33.88,33.88,33.62,33.88,16000,1.00302748808165,1.00302748808165,0.995330110664259,1.00302748808165,540443.812797953,0.0,1.0
1977-05-16,33.62,34.0,33.5,33.88,23600,0.995330110664259,1.00658012381275,0.991777474933155,1.00302748808165,797154.62387698,0.0,1.0
1977-05-17,33.5,33.88,33.5,33.62,18200,0.991777474933155,1.00302748808165,0.991777474933155,0.995330110664259,614754.837057671,0.0,1.0
1977-05-18,33.88,34.0,33.5,33.5,44200,1.00302748808165,1.00658012381275,0.991777474933155,0.991777474933155,1492976.03285434,0.0,1.0
1977-05-19,33.88,34.25,33.88,33.88,18500,1.00302748808165,1.01398144825255,1.00302748808165,1.00302748808165,624888.158547633,0.0,1.0
1977-05-20,33.5,34.25,33.25,33.88,23800,0.991777474933155,1.01398144825255,0.984376150493356,1.00302748808165,803910.171536954,0.0,1.0
1977-05-23,32.87,33.88,32.87,33.5,20500,0.97312613734486,1.00302748808165,0.97312613734486,0.991777474933155,692443.635147376,0.0,1.0
1977-05-24,32.75,33.0,32.62,32.87,21000,0.969573501613756,0.976974826053556,0.96572481290506,0.97312613734486,709332.504297313,0.0,1.0
1977-05-25,33.0,33.38,32.87,32.87,10900,0.976974826053556,0.988224839202052,0.97312613734486,0.97312613734486,368177.347468605,0.0,1.0
1977-05-26,32.62,33.25,32.25,33.0,115800,0.96572481290506,0.984376150493356,0.954770852734157,0.976974826053556,3911462.09512518,0.0,1.0
1977-05-27,32.0,32.62,32.0,32.62,18400,0.947369528294357,0.96572481290506,0.947369528294357,0.96572481290506,621510.384717645,0.0,1.0
1977-05-31,31.88,32.25,31.88,32.0,37300,0.943816892563253,0.954770852734157,0.943816892563253,0.947369528294357,1259909.63858523,0.0,1.0
1977-06-01,32.62,32.75,32.0,32.0,15600,0.96572481290506,0.969573501613756,0.947369528294357,0.947369528294357,526932.717478004,0.0,1.0
1977-06-02,32.62,33.13,32.5,32.62,32000,0.96572481290506,0.980823514762252,0.962172177173957,0.96572481290506,1080887.62559591,0.0,1.0
1977-06-03,33.88,33.88,32.75,32.75,24100,1.00302748808165,1.00302748808165,0.969573501613756,0.969573501613756,814043.493026916,0.0,1.0
1977-06-06,33.0,33.88,33.0,33.88,28200,0.976974826053556,1.00302748808165,0.976974826053556,1.00302748808165,952532.220056391,0.0,1.0
1977-06-07,33.38,33.38,33.0,33.0,23800,0.988224839202052,0.988224839202052,0.976974826053556,0.976974826053556,803910.171536954,0.0,1.0
1977-06-08,34.0,34.25,33.62,33.62,27500,1.00658012381275,1.01398144825255,0.995330110664259,0.995330110664259,928887.803246485,0.0,1.0
1977-06-09,33.88,34.25,33.88,34.0,12300,1.00302748808165,1.01398144825255,1.00302748808165,1.00658012381275,415466.181088426,0.0,1.0
1977-06-10,34.63,35.0,34.25,34.25,41900,1.02523146140105,1.03618542157195,1.01398144825255,1.01398144825255,1415287.23476464,0.0,1.0
1977-06-13,34.5,35.38,34.5,34.63,83900,1.02138277269235,1.04743543472045,1.02138277269235,1.02523146140105,2833952.24335927,0.0,1.0
1977-06-14,34.5,34.88,34.25,34.5,52000,1.02138277269235,1.03263278584085,1.01398144825255,1.02138277269235,1756442.39159335,0.0,1.0
1977-06-15,34.63,34.63,34.25,34.5,23400,1.02523146140105,1.02523146140105,1.01398144825255,1.02138277269235,790399.076217005,0.0,1.0
1977-06-16,34.88,35.0,34.63,34.63,23600,1.03263278584085,1.03618542157195,1.02523146140105,1.02523146140105,797154.623876979,0.0,1.0
1977-06-17,34.88,34.88,34.63,34.88,15900,1.03263278584085,1.03263278584085,1.02523146140105,1.03263278584085,537066.038967965,0.0,1.0
1977-06-20,34.25,34.88,34.25,34.88,31400,1.01398144825255,1.03263278584085,1.01398144825255,1.03263278584085,1060620.98261599,0.0,1.0
1977-06-21,35.0,35.0,34.37,34.37,33000,1.03618542157195,1.03618542157195,1.01753408398366,1.01753408398366,1114665.36389578,0.0,1.0
1977-06-22,34.25,35.0,34.25,35.0,39000,1.01398144825255,1.03618542157195,1.01398144825255,1.03618542157195,1317331.79369501,0.0,1.0
1977-06-23,34.63,34.88,34.25,34.25,35800,1.02523146140105,1.03263278584085,1.01398144825255,1.01398144825255,1209243.03113542,0.0,1.0
1977-06-24,35.0,35.0,34.63,34.63,26500,1.03618542157195,1.03618542157195,1.02523146140105,1.02523146140105,895110.064946611,0.0,1.0
1977-06-27,34.63,35.0,34.63,35.0,16600,1.02523146140105,1.03618542157195,1.02523146140105,1.03618542157195,560710.455777875,0.0,1.0
1977-06-28,34.5,34.63,34.25,34.63,15700,1.02138277269235,1.02523146140105,1.01398144825255,1.02523146140105,530310.491307993,0.0,1.0
1977-06-29,34.5,34.63,34.25,34.5,8800,1.02138277269235,1.02523146140105,1.01398144825255,1.02138277269235,297244.097038875,0.0,1.0
1977-06-30,34.37,34.37,34.0,34.37,12700,1.01753408398366,1.01753408398366,1.00658012381275,1.01753408398366,428977.276408374,0.0,1.0
1977-07-01,34.63,34.88,34.25,34.37,13500,1.02523146140105,1.03263278584085,1.01398144825255,1.01753408398366,455999.467048272,0.0,1.0
1977-07-05,35.0,35.25,35.0,35.0,26800,1.03618542157195,1.04358674601175,1.03618542157195,1.03618542157195,905243.386436573,0.0,1.0
1977-07-06,34.88,35.38,34.63,35.0,15000,1.03263278584085,1.04743543472045,1.02523146140105,1.03618542157195,506666.07449808,0.0,1.0
1977-07-07,34.63,35.0,34.25,34.88,16700,1.02523146140105,1.03618542157195,1.01398144825255,1.03263278584085,564088.229607863,0.0,1.0
1977-07-08,34.63,34.88,34.37,34.63,42700,1.02523146140105,1.03263278584085,1.01753408398366,1.02523146140105,1442309.42540453,0.0,1.0
1977-07-11,34.5,34.63,34.25,34.63,17800,1.02138277269235,1.02523146140105,1.01398144825255,1.02523146140105,601243.741737724,0.0,1.0
1977-07-12,34.5,34.5,34.0,34.5,49100,1.02138277269235,1.02138277269235,1.00658012381275,1.02138277269235,1658486.95052372,0.0,1.0
1977-07-13,34.25,34.37,33.88,34.37,24700,1.01398144825255,1.01753408398366,1.00302748808165,1.01753408398366,834310.136006842,0.0,1.0
1977-07-15,33.88,34.37,33.88,34.25,20800,1.00302748808165,1.01753408398366,1.00302748808165,1.01398144825255,702576.956637339,0.0,1.0
1977-07-18,34.25,34.25,33.88,33.88,22300,1.01398144825255,1.01398144825255,1.00302748808165,1.00302748808165,753243.564087149,0.0,1.0
1977-07-19,34.88,35.0,34.25,34.25,42700,1.03263278584085,1.03618542157195,1.01398144825255,1.01398144825255,1442309.42540453,0.0,1.0
1977-07-20,34.5,35.0,34.5,34.88,26500,1.02138277269235,1.03618542157195,1.02138277269235,1.03263278584085,895110.064946612,0.0,1.0
1977-07-21,34.37,34.63,34.25,34.5,15900,1.01753408398366,1.02523146140105,1.01398144825255,1.02138277269235,537066.038967964,0.0,1.0
1977-07-22,34.5,34.88,34.37,34.37,15800,1.02138277269235,1.03263278584085,1.01753408398366,1.01753408398366,533688.26513798,0.0,1.0
1977-07-25,34.63,34.88,34.25,34.5,17100,1.02523146140105,1.03263278584085,1.01398144825255,1.02138277269235,577599.324927811,0.0,1.0
1977-07-26,34.5,34.63,34.25,34.63,40800,1.02138277269235,1.02523146140105,1.01398144825255,1.02523146140105,1378131.72263478,0.0,1.0
1977-07-27,34.25,34.63,34.25,34.5,12400,1.01398144825255,1.02523146140105,1.01398144825255,1.02138277269235,418843.954918415,0.0,1.0
1977-07-28,34.25,34.25,33.88,34.25,29200,1.01398144825255,1.01398144825255,1.00302748808165,1.01398144825255,986309.958356267,0.0,1.0
1977-07-29,34.25,34.25,33.88,34.25,24900,1.01398144825255,1.01398144825255,1.00302748808165,1.01398144825255,841065.683666817,0.0,1.0
1977-08-01,33.88,34.63,33.88,34.25,21900,1.00302748808165,1.02523146140105,1.00302748808165,1.01398144825255,739732.468767198,0.0,1.0
1977-08-02,33.62,34.25,33.25,33.88,54900,0.995330110664259,1.01398144825255,0.984376150493356,1.00302748808165,1854397.83266297,0.0,1.0
1977-08-03,34.25,34.37,33.88,33.88,27600,1.01398144825255,1.01753408398366,1.00302748808165,1.00302748808165,932265.577076472,0.0,1.0
1977-08-04,34.0,34.25,33.88,34.25,15400,1.00658012381275,1.01398144825255,1.00302748808165,1.01398144825255,520177.169818031,0.0,1.0
1977-08-05,33.62,33.88,33.62,33.88,30300,0.995330110664259,1.00302748808165,0.995330110664259,1.00302748808165,1023465.47048612,0.0,1.0
1977-08-08,33.0,33.5,32.75,33.5,45200,0.976974826053556,0.991777474933155,0.969573501613756,0.991777474933155,1526753.77115422,0.0,1.0
1977-08-09,33.25,33.5,32.75,33.0,15400,0.984376150493356,0.991777474933155,0.969573501613756,0.976974826053556,520177.169818029,0.0,1.0
1977-08-10,33.38,33.5,33.0,33.25,20400,0.988224839202052,0.991777474933155,0.976974826053556,0.984376150493356,689065.861317389,0.0,1.0
1977-08-11,33.88,34.0,33.62,33.62,18300,1.00302748808165,1.00658012381275,0.995330110664259,0.995330110664259,618132.610887658,0.0,1.0
1977-08-12,33.38,34.0,33.38,33.88,24400,0.988224839202052,1.00658012381275,0.988224839202052,1.00302748808165,824176.814516877,0.0,1.0
1977-08-15,33.5,33.5,33.0,33.38,39700,0.991777474933155,0.991777474933155,0.976974826053556,0.988224839202052,1340976.21050492,0.0,1.0
1977-08-16,33.38,33.62,33.38,33.5,28700,0.988224839202052,0.995330110664259,0.988224839202052,0.991777474933155,969421.089206327,0.0,1.0
1977-08-17,33.5,33.88,33.38,33.38,31500,0.991777474933155,1.00302748808165,0.988224839202052,0.988224839202052,1063998.75644597,0.0,1.0
1977-08-18,33.5,33.62,33.38,33.5,26500,0.991777474933155,0.995330110664259,0.988224839202052,0.991777474933155,895110.064946609,0.0,1.0
1977-08-19,33.62,33.62,33.38,33.5,7100,0.995330110664259,0.995330110664259,0.988224839202052,0.991777474933155,239821.941929091,0.0,1.0
1977-08-22,34.0,34.25,33.62,33.62,19900,1.00658012381275,1.01398144825255,0.995330110664259,0.995330110664259,672176.992167456,0.0,1.0
1977-08-23,34.63,34.63,34.0,34.0,24500,1.02523146140105,1.02523146140105,1.00658012381275,1.00658012381275,827554.588346864,0.0,1.0
1977-08-24,34.5,34.63,34.37,34.63,17400,1.02138277269235,1.02523146140105,1.01753408398366,1.02523146140105,587732.646417776,0.0,1.0
1977-08-25,34.37,34.5,34.25,34.5,37900,1.01753408398366,1.02138277269235,1.01398144825255,1.02138277269235,1280176.28156515,0.0,1.0
1977-08-26,34.37,34.63,34.25,34.37,27700,1.01753408398366,1.02523146140105,1.01398144825255,1.01753408398366,935643.350906453,0.0,1.0
1977-08-29,34.0,34.88,34.0,34.37,40100,1.00658012381275,1.03263278584085,1.00658012381275,1.01753408398366,1354487.30582487,0.0,1.0
1977-08-30,34.0,34.5,34.0,34.0,15300,1.00658012381275,1.02138277269235,1.00658012381275,1.00658012381275,516799.395988044,0.0,1.0
1977-08-31,34.37,34.37,34.0,34.0,14100,1.01753408398366,1.01753408398366,1.00658012381275,1.00658012381275,476266.110028195,0.0,1.0
1977-09-01,34.37,34.63,34.25,34.37,34100,1.01753408398366,1.02523146140105,1.01398144825255,1.01753408398366,1151820.87602563,0.0,1.0
1977-09-02,35.0,35.0,34.37,34.37,43900,1.03618542157195,1.03618542157195,1.01753408398366,1.01753408398366,1482842.71136439,0.0,1.0
1977-09-06,34.63,34.88,34.5,34.88,6300,1.02523146140105,1.03263278584085,1.02138277269235,1.03263278584085,212799.751289194,0.0,1.0
1977-09-07,35.0,35.0,34.5,34.63,38300,1.03618542157195,1.03618542157195,1.02138277269235,1.02523146140105,1293687.3768851,0.0,1.0
1977-09-08,34.63,34.88,34.37,34.88,13500,1.02523146140105,1.03263278584085,1.01753408398366,1.03263278584085,455999.467048272,0.0,1.0
1977-09-09,34.0,34.37,34.0,34.37,15900,1.00658012381275,1.01753408398366,1.00658012381275,1.01753408398366,537066.038967967,0.0,1.0
1977-09-12,33.88,33.88,33.88,33.88,27100,1.00302748808165,1.00302748808165,1.00302748808165,1.00302748808165,915376.707926532,0.0,1.0
1977-09-13,34.25,34.25,33.88,33.88,29100,1.01398144825255,1.01398144825255,1.00302748808165,1.00302748808165,982932.18452628,0.0,1.0
1977-09-14,34.25,34.37,33.88,34.25,13000,1.01398144825255,1.01753408398366,1.00302748808165,1.01398144825255,439110.597898338,0.0,1.0
1977-09-15,34.25,34.37,33.88,34.25,15500,1.01398144825255,1.01753408398366,1.00302748808165,1.01398144825255,523554.943648019,0.0,1.0
1977-09-16,34.0,34.25,33.88,34.25,14600,1.00658012381275,1.01398144825255,1.00302748808165,1.01398144825255,493154.979178134,0.0,1.0
1977-09-19,34.25,34.25,33.88,34.0,21000,1.01398144825255,1.01398144825255,1.00302748808165,1.00658012381275,709332.504297315,0.0,1.0
1977-09-20,33.88,34.5,33.88,34.25,39300,1.00302748808165,1.02138277269235,1.00302748808165,1.01398144825255,1327465.11518497,0.0,1.0
1977-09-21,33.62,34.25,33.5,33.88,23700,0.995330110664259,1.01398144825255,0.991777474933155,1.00302748808165,800532.397706967,0.0,1.0
1977-09-22,34.0,34.25,33.5,33.62,16100,1.00658012381275,1.01398144825255,0.991777474933155,0.995330110664259,543821.586627942,0.0,1.0
1977-09-23,34.25,34.25,33.88,34.0,16600,1.01398144825255,1.01398144825255,1.00302748808165,1.00658012381275,560710.455777878,0.0,1.0
1977-09-26,33.88,34.25,33.62,34.25,57300,1.00302748808165,1.01398144825255,0.995330110664259,1.01398144825255,1935464.40458267,0.0,1.0
1977-09-27,33.88,34.0,33.62,33.88,24900,1.00302748808165,1.00658012381275,0.995330110664259,1.00302748808165,841065.683666814,0.0,1.0
1977-09-28,34.0,34.0,33.62,33.88,32700,1.00658012381275,1.00658012381275,0.995330110664259,1.00302748808165,1104532.04240582,0.0,1.0
1977-09-29,34.0,34.0,33.88,34.0,32800,1.00658012381275,1.00658012381275,1.00302748808165,1.00658012381275,1107909.81623581,0.0,1.0
1977-09-30,34.25,34.25,34.0,34.0,60300,1.01398144825255,1.01398144825255,1.00658012381275,1.00658012381275,2036797.61948229,0.0,1.0
1977-10-03,33.88,34.25,33.88,34.25,30300,1.00302748808165,1.01398144825255,1.00302748808165,1.01398144825255,1023465.47048612,0.0,1.0
1977-10-04,34.25,34.5,34.25,34.25,35000,1.01398144825255,1.02138277269235,1.01398144825255,1.01398144825255,1182220.84049553,0.0,1.0
1977-10-05,33.88,34.25,33.88,34.25,71300,1.00302748808165,1.01398144825255,1.00302748808165,1.01398144825255,2408352.74078088,0.0,1.0
1977-10-06,34.25,34.25,33.88,33.88,38600,1.01398144825255,1.01398144825255,1.00302748808165,1.00302748808165,1303820.69837507,0.0,1.0
1977-10-07,34.25,34.25,34.0,34.25,25100,1.01398144825255,1.01398144825255,1.00658012381275,1.01398144825255,847821.231326791,0.0,1.0
1977-10-10,34.0,34.25,34.0,34.25,5600,1.00658012381275,1.01398144825255,1.00658012381275,1.01398144825255,189155.334479284,0.0,1.0
1977-10-11,34.0,34.25,34.0,34.0,14900,1.00658012381275,1.01398144825255,1.00658012381275,1.00658012381275,503288.300668095,0.0,1.0
1977-10-12,33.62,34.25,33.13,34.0,43400,0.995330110664259,1.01398144825255,0.980823514762252,1.00658012381275,1465953.84221445,0.0,1.0
1977-10-13,33.25,33.62,33.13,33.62,35500,0.984376150493356,0.995330110664259,0.980823514762252,0.995330110664259,1199109.70964546,0.0,1.0
1977-10-14,33.62,34.0,33.0,33.25,51100,0.995330110664259,1.00658012381275,0.976974826053556,0.984376150493356,1726042.42712346,0.0,1.0
1977-10-17,33.88,33.88,33.62,33.62,7200,1.00302748808165,1.00302748808165,0.995330110664259,0.995330110664259,243199.715759079,0.0,1.0
1977-10-18,33.88,33.88,33.62,33.88,8500,1.00302748808165,1.00302748808165,0.995330110664259,1.00302748808165,287110.775548912,0.0,1.0
1977-10-19,33.62,34.0,33.62,33.88,41800,0.995330110664259,1.00658012381275,0.995330110664259,1.00302748808165,1411909.46093465,0.0,1.0
1977-10-20,33.13,33.62,33.13,33.62,49000,0.980823514762252,0.995330110664259,0.980823514762252,0.995330110664259,1655109.17669373,0.0,1.0
1977-10-21,33.5,33.5,33.25,33.25,39100,0.991777474933155,0.991777474933155,0.984376150493356,0.984376150493356,1320709.567525,0.0,1.0
1977-10-24,33.38,33.88,33.38,33.5,50700,0.988224839202052,1.00302748808165,0.988224839202052,0.991777474933155,1712531.33180351,0.0,1.0
1977-10-25,33.5,33.62,33.25,33.38,32400,0.991777474933155,0.995330110664259,0.984376150493356,0.988224839202052,1094398.72091585,0.0,1.0
1977-10-26,33.62,33.88,33.38,33.5,44000,0.995330110664259,1.00302748808165,0.988224839202052,0.991777474933155,1486220.48519437,0.0,1.0
1977-10-27,33.5,33.5,33.25,33.5,22400,0.991777474933155,0.991777474933155,0.984376150493356,0.991777474933155,756621.337917133,0.0,1.0
1977-10-28,33.5,33.62,33.5,33.5,11300,0.991777474933155,0.995330110664259,0.991777474933155,0.991777474933155,381688.442788554,0.0,1.0
1977-10-31,33.62,33.62,33.38,33.5,66600,0.995330110664259,0.995330110664259,0.988224839202052,0.991777474933155,2249597.37077148,0.0,1.0
1977-11-01,33.25,33.62,33.25,33.62,80600,0.984376150493356,0.995330110664259,0.984376150493356,0.995330110664259,2722485.70696968,0.0,1.0
1977-11-02,33.13,33.38,33.0,33.25,35800,0.980823514762252,0.988224839202052,0.976974826053556,0.984376150493356,1209243.03113542,0.0,1.0
1977-11-03,33.13,33.25,32.87,33.13,57900,0.980823514762252,0.984376150493356,0.97312613734486,0.980823514762252,1955731.04756259,0.0,1.0
1977-11-04,33.25,33.88,33.25,33.25,40400,0.984376150493356,1.00302748808165,0.984376150493356,0.984376150493356,1364620.62731483,0.0,1.0
1977-11-07,33.38,33.38,32.87,33.25,38700,0.988224839202052,0.988224839202052,0.97312613734486,0.984376150493356,1307198.47220505,0.0,1.0
1977-11-08,33.5,33.62,33.38,33.38,23700,0.991777474933155,0.995330110664259,0.988224839202052,0.988224839202052,800532.397706967,0.0,1.0
1977-11-09,33.5,33.5,33.38,33.5,39500,0.991777474933155,0.991777474933155,0.988224839202052,0.991777474933155,1334220.66284494,0.0,1.0
1977-11-10,34.0,34.25,33.38,33.5,86500,1.00658012381275,1.01398144825255,0.988224839202052,0.991777474933155,2921774.36293894,0.0,1.0
1977-11-11,34.5,34.63,34.0,34.0,47800,1.02138277269235,1.02523146140105,1.00658012381275,1.00658012381275,1614575.89073389,0.0,1.0
1977-11-14,34.63,35.0,34.5,34.5,55700,1.02523146140105,1.03618542157195,1.02138277269235,1.02138277269235,1881420.02330287,0.0,1.0
1977-11-15,34.88,35.0,34.5,34.63,28100,1.03263278584085,1.03618542157195,1.02138277269235,1.02523146140105,949154.446226403,0.0,1.0
1977-11-16,34.63,35.0,34.37,34.88,61200,1.02523146140105,1.03618542157195,1.01753408398366,1.03263278584085,2067197.58395217,0.0,1.0
1977-11-17,34.63,34.63,34.63,34.63,47600,1.02523146140105,1.02523146140105,1.02523146140105,1.02523146140105,1607820.34307391,0.0,1.0
1977-11-18,34.5,34.63,34.37,34.63,25900,1.02138277269235,1.02523146140105,1.01753408398366,1.02523146140105,874843.421966689,0.0,1.0
1977-11-21,34.5,34.63,34.37,34.5,20100,1.02138277269235,1.02523146140105,1.01753408398366,1.02138277269235,678932.53982743,0.0,1.0
1977-11-22,35.38,35.87,34.63,34.63,96000,1.04743543472045,1.06194203062246,1.02523146140105,1.02523146140105,3242662.87678771,0.0,1.0
1977-11-23,35.38,35.62,34.63,35.38,74100,1.04743543472045,1.05454070618266,1.02523146140105,1.04743543472045,2502930.40802051,0.0,1.0
1977-11-25,35.62,35.62,35.0,35.38,21900,1.05454070618266,1.05454070618266,1.03618542157195,1.04743543472045,739732.468767195,0.0,1.0
1977-11-28,35.62,35.62,35.38,35.62,41500,1.05454070618266,1.05454070618266,1.04743543472045,1.05454070618266,1401776.13944468,0.0,1.0
1977-11-29,35.0,35.5,35.0,35.5,52700,1.03618542157195,1.05098807045155,1.03618542157195,1.05098807045155,1780086.80840326,0.0,1.0
1977-11-30,34.88,35.25,34.63,35.0,47400,1.03263278584085,1.04358674601175,1.02523146140105,1.03618542157195,1601064.79541393,0.0,1.0
1977-12-01,35.25,35.38,34.63,34.88,29800,1.04358674601175,1.04743543472045,1.02523146140105,1.03263278584085,1006576.60133619,0.0,1.0
1977-12-02,35.0,35.38,35.0,35.25,20100,1.03618542157195,1.04743543472045,1.03618542157195,1.04358674601175,678932.53982743,0.0,1.0
1977-12-05,34.63,35.0,34.63,35.0,9800,1.02523146140105,1.03618542157195,1.02523146140105,1.03618542157195,331021.835338746,0.0,1.0
1977-12-06,34.5,34.63,34.25,34.63,59400,1.02138277269235,1.02523146140105,1.01398144825255,1.02523146140105,2006397.65501241,0.0,1.0
1977-12-07,33.5,34.37,33.5,34.37,28500,0.991777474933155,1.01753408398366,0.991777474933155,1.01753408398366,962665.541546353,0.0,1.0
1977-12-08,33.62,33.88,33.5,33.5,37400,0.995330110664259,1.00302748808165,0.991777474933155,0.991777474933155,1263287.41241521,0.0,1.0
1977-12-09,34.0,34.25,33.62,33.62,78300,1.00658012381275,1.01398144825255,0.995330110664259,0.995330110664259,2644796.90887999,0.0,1.0
1977-12-12,34.25,34.25,33.88,34.0,46400,1.01398144825255,1.01398144825255,1.00302748808165,1.00658012381275,1567287.05711407,0.0,1.0
1977-12-13,34.0,34.25,33.88,34.25,31400,1.00658012381275,1.01398144825255,1.00302748808165,1.01398144825255,1060620.98261599,0.0,1.0
1977-12-14,34.25,34.25,33.62,34.0,60800,1.01398144825255,1.01398144825255,0.995330110664259,1.00658012381275,2053686.48863223,0.0,1.0
1977-12-15,33.88,34.25,33.88,34.25,30300,1.00302748808165,1.01398144825255,1.00302748808165,1.01398144825255,1023465.47048612,0.0,1.0
1977-12-16,34.0,34.0,33.62,33.88,30400,1.00658012381275,1.00658012381275,0.995330110664259,1.00302748808165,1026843.24431611,0.0,1.0
1977-12-19,33.13,34.0,33.13,34.0,23100,0.980823514762252,1.00658012381275,0.980823514762252,1.00658012381275,780265.754727043,0.0,1.0
1977-12-20,33.25,33.88,33.13,33.13,31500,0.984376150493356,1.00302748808165,0.980823514762252,0.980823514762252,1063998.75644597,0.0,1.0
1977-12-21,33.5,33.88,33.0,33.25,28100,0.991777474933155,1.00302748808165,0.976974826053556,0.984376150493356,949154.446226404,0.0,1.0
1977-12-22,33.5,33.88,33.25,33.5,58600,0.991777474933155,1.00302748808165,0.984376150493356,0.991777474933155,1979375.4643725,0.0,1.0
1977-12-23,33.25,33.62,33.13,33.5,10500,0.984376150493356,0.995330110664259,0.980823514762252,0.991777474933155,354666.252148656,0.0,1.0
1977-12-27,33.5,33.88,33.38,33.38,15900,0.991777474933155,1.00302748808165,0.988224839202052,0.988224839202052,537066.038967965,0.0,1.0
1977-12-28,33.62,33.88,33.25,33.5,52500,0.995330110664259,1.00302748808165,0.984376150493356,0.991777474933155,1773331.26074328,0.0,1.0
1977-12-29,34.0,34.25,33.38,33.62,55800,1.00658012381275,1.01398144825255,0.988224839202052,0.995330110664259,1884797.79713287,0.0,1.0
1977-12-30,33.62,34.25,33.5,34.0,13100,0.995330110664259,1.01398144825255,0.991777474933155,1.00658012381275,442488.371728323,0.0,1.0
1978-01-03,33.88,34.25,33.88,33.88,21700,1.00302748808165,1.01398144825255,1.00302748808165,1.00302748808165,732976.921107223,0.0,1.0
1978-01-04,33.88,34.25,33.62,33.88,31300,1.00302748808165,1.01398144825255,0.995330110664259,1.00302748808165,1057243.20878599,0.0,1.0
1978-01-05,33.88,34.37,33.88,33.88,39700,1.00302748808165,1.01753408398366,1.00302748808165,1.00302748808165,1340976.21050492,0.0,1.0
1978-01-06,33.25,33.88,32.87,33.88,37500,0.984376150493356,1.00302748808165,0.97312613734486,1.00302748808165,1266665.1862452,0.0,1.0
1978-01-09,32.75,33.0,32.5,33.0,51600,0.969573501613756,0.976974826053556,0.962172177173957,0.976974826053556,1742931.2962734,0.0,1.0
1978-01-10,32.62,33.0,32.5,32.75,74500,0.96572481290506,0.976974826053556,0.962172177173957,0.969573501613756,2516441.50334047,0.0,1.0
1978-01-11,32.5,32.75,32.25,32.62,40200,0.962172177173957,0.969573501613756,0.954770852734157,0.96572481290506,1357865.07965485,0.0,1.0
1978-01-12,33.13,33.13,32.25,32.5,71700,0.980823514762252,0.980823514762252,0.954770852734157,0.962172177173957,2421863.83610082,0.0,1.0
1978-01-13,33.62,33.88,33.25,33.25,42200,0.995330110664259,1.00302748808165,0.984376150493356,0.984376150493356,1425420.5562546,0.0,1.0
1978-01-16,33.5,33.88,33.13,33.62,18800,0.991777474933155,1.00302748808165,0.980823514762252,0.995330110664259,635021.480037594,0.0,1.0
1978-01-17,33.0,33.5,33.0,33.5,13300,0.976974826053556,0.991777474933155,0.976974826053556,0.991777474933155,449243.919388298,0.0,1.0
1978-01-18,33.38,33.5,33.13,33.13,30600,0.988224839202052,0.991777474933155,0.980823514762252,0.980823514762252,1033598.79197608,0.0,1.0
1978-01-19,32.62,33.38,32.62,33.38,40300,0.96572481290506,0.988224839202052,0.96572481290506,0.988224839202052,1361242.85348484,0.0,1.0
1978-01-20,32.62,32.87,32.62,32.62,10500,0.96572481290506,0.97312613734486,0.96572481290506,0.96572481290506,354666.252148656,0.0,1.0
1978-01-23,32.38,32.75,32.38,32.62,29800,0.958619541442853,0.969573501613756,0.958619541442853,0.96572481290506,1006576.60133619,0.0,1.0
1978-01-24,32.62,32.75,32.38,32.38,46500,0.96572481290506,0.969573501613756,0.958619541442853,0.958619541442853,1570664.83094405,0.0,1.0
1978-01-25,32.5,32.62,32.38,32.62,28500,0.962172177173957,0.96572481290506,0.958619541442853,0.96572481290506,962665.541546352,0.0,1.0
1978-01-26,32.0,32.75,32.0,32.5,42800,0.947369528294357,0.969573501613756,0.947369528294357,0.962172177173957,1445687.19923452,0.0,1.0
1978-01-27,32.62,32.75,32.0,32.0,51300,0.96572481290506,0.969573501613756,0.947369528294357,0.947369528294357,1732797.97478344,0.0,1.0
1978-01-30,32.38,32.62,32.0,32.62,36700,0.958619541442853,0.96572481290506,0.947369528294357,0.96572481290506,1239642.9956053,0.0,1.0
1978-01-31,32.25,32.38,31.88,32.38,26300,0.954770852734157,0.958619541442853,0.943816892563253,0.958619541442853,888354.517286634,0.0,1.0
1978-02-01,32.0,32.25,32.0,32.25,27200,0.947369528294357,0.954770852734157,0.947369528294357,0.954770852734157,918754.481756519,0.0,1.0
1978-02-02,31.5,32.25,31.5,32.0,89200,0.932566879414758,0.954770852734157,0.932566879414758,0.947369528294357,3012974.25634858,0.0,1.0
1978-02-03,31.63,31.88,31.5,31.5,50200,0.936415568123454,0.943816892563253,0.932566879414758,0.932566879414758,1695642.46265357,0.0,1.0
1978-02-06,31.63,31.63,31.5,31.63,7700,0.936415568123454,0.936415568123454,0.932566879414758,0.936415568123454,260088.584909014,0.0,1.0
1978-02-07,31.25,31.63,31.25,31.63,57900,0.925165554974958,0.936415568123454,0.925165554974958,0.936415568123454,1955731.04756259,0.0,1.0
1978-02-08,30.88,31.25,30.38,31.25,33300,0.914211594804055,0.925165554974958,0.899408945924455,0.925165554974958,1124798.68538574,0.0,1.0
1978-02-09,30.62,30.88,30.25,30.88,28300,0.906514217386663,0.914211594804055,0.89556025721576,0.914211594804055,955909.993886378,0.0,1.0
1978-02-10,30.88,31.0,30.5,30.62,39900,0.914211594804055,0.917764230535159,0.902961581655559,0.906514217386663,1347731.75816489,0.0,1.0
1978-02-13,31.0,31.0,30.62,30.88,16400,0.917764230535159,0.917764230535159,0.906514217386663,0.914211594804055,553954.908117901,0.0,1.0
1978-02-14,30.13,30.62,30.0,30.62,23200,0.892007621484656,0.906514217386663,0.88815893277596,0.906514217386663,783643.528557031,0.0,1.0
1978-02-15,30.0,30.5,30.0,30.13,34300,0.88815893277596,0.902961581655559,0.88815893277596,0.892007621484656,1158576.42368561,0.0,1.0
1978-02-16,30.25,30.25,30.0,30.0,47900,0.89556025721576,0.89556025721576,0.88815893277596,0.88815893277596,1617953.66456387,0.0,1.0
1978-02-17,30.5,30.62,30.13,30.25,57300,0.902961581655559,0.906514217386663,0.892007621484656,0.89556025721576,1935464.40458267,0.0,1.0
1978-02-21,30.25,30.25,30.0,30.25,25300,0.89556025721576,0.89556025721576,0.88815893277596,0.89556025721576,854576.778986762,0.0,1.0
1978-02-22,30.25,30.5,30.13,30.25,19900,0.89556025721576,0.902961581655559,0.892007621484656,0.89556025721576,672176.992167453,0.0,1.0
1978-02-23,29.87,30.38,29.87,30.25,52500,0.884310244067264,0.899408945924455,0.884310244067264,0.89556025721576,1773331.26074328,0.0,1.0
1978-02-24,29.75,30.13,29.75,29.87,37200,0.88075760833616,0.892007621484656,0.88075760833616,0.884310244067264,1256531.86475524,0.0,1.0
1978-02-27,29.62,30.13,29.62,29.75,17100,0.876908919627464,0.892007621484656,0.876908919627464,0.88075760833616,577599.324927812,0.0,1.0
1978-02-28,30.25,30.25,29.38,29.62,39700,0.89556025721576,0.89556025721576,0.869803648165257,0.876908919627464,1340976.21050492,0.0,1.0
1978-03-01,29.87,30.25,29.75,30.25,32000,0.884310244067264,0.89556025721576,0.88075760833616,0.89556025721576,1080887.6255959,0.0,1.0
1978-03-02,29.87,30.13,29.62,29.87,73200,0.884310244067264,0.892007621484656,0.876908919627464,0.884310244067264,2472530.44355063,0.0,1.0
1978-03-03,29.75,30.0,29.62,29.87,17100,0.88075760833616,0.88815893277596,0.876908919627464,0.884310244067264,577599.324927812,0.0,1.0
1978-03-06,29.62,29.87,29.5,29.75,16400,0.876908919627464,0.884310244067264,0.873356283896361,0.88075760833616,553954.908117902,0.0,1.0
1978-03-07,29.62,29.87,29.38,29.62,12300,0.876908919627464,0.884310244067264,0.869803648165257,0.876908919627464,415466.181088426,0.0,1.0
1978-03-08,29.75,30.0,29.5,29.62,21800,0.88075760833616,0.88815893277596,0.873356283896361,0.876908919627464,736354.69493721,0.0,1.0
1978-03-09,30.0,30.0,29.5,29.75,30800,0.88815893277596,0.88815893277596,0.873356283896361,0.88075760833616,1040354.33963606,0.0,1.0
1978-03-10,30.5,30.5,30.0,30.0,263500,0.902961581655559,0.902961581655559,0.88815893277596,0.88815893277596,8900434.04201628,0.0,1.0
1978-03-13,30.5,31.0,30.38,30.5,51000,0.902961581655559,0.917764230535159,0.899408945924455,0.902961581655559,1722664.65329347,0.0,1.0
1978-03-14,30.38,30.62,30.13,30.5,32900,0.899408945924455,0.906514217386663,0.892007621484656,0.902961581655559,1111287.59006579,0.0,1.0
1978-03-15,30.5,30.5,30.25,30.38,51600,0.902961581655559,0.902961581655559,0.89556025721576,0.899408945924455,1742931.2962734,0.0,1.0
1978-03-16,30.25,30.5,30.13,30.5,19500,0.89556025721576,0.902961581655559,0.892007621484656,0.902961581655559,658665.896847504,0.0,1.0
1978-03-17,30.88,30.88,30.13,30.25,88100,0.914211594804055,0.914211594804055,0.892007621484656,0.89556025721576,2975818.74421872,0.0,1.0
1978-03-20,31.25,31.25,30.88,30.88,74100,0.925165554974958,0.925165554974958,0.914211594804055,0.914211594804055,2502930.40802052,0.0,1.0
1978-03-21,30.88,30.88,30.5,30.88,43100,0.914211594804055,0.914211594804055,0.902961581655559,0.914211594804055,1455820.52072448,0.0,1.0
1978-03-22,30.38,30.88,30.38,30.88,27200,0.899408945924455,0.914211594804055,0.899408945924455,0.914211594804055,918754.481756519,0.0,1.0
1978-03-23,30.88,30.88,30.38,30.38,24600,0.914211594804055,0.914211594804055,0.899408945924455,0.899408945924455,830932.362176851,0.0,1.0
1978-03-27,30.38,30.62,30.25,30.62,17100,0.899408945924455,0.906514217386663,0.89556025721576,0.906514217386663,577599.324927812,0.0,1.0
1978-03-28,30.62,30.88,30.25,30.38,9100,0.906514217386663,0.914211594804055,0.89556025721576,0.899408945924455,307377.418528835,0.0,1.0
1978-03-29,31.25,31.25,30.88,30.88,41800,0.925165554974958,0.925165554974958,0.914211594804055,0.914211594804055,1411909.46093465,0.0,1.0
1978-03-30,31.25,31.63,31.0,31.25,56500,0.925165554974958,0.936415568123454,0.917764230535159,0.925165554974958,1908442.21394277,0.0,1.0
1978-03-31,31.88,31.88,31.25,31.25,13500,0.943816892563253,0.943816892563253,0.925165554974958,0.925165554974958,455999.467048272,0.0,1.0
1978-04-03,31.63,31.63,31.5,31.63,17200,0.936415568123454,0.936415568123454,0.932566879414758,0.936415568123454,580977.098757799,0.0,1.0
1978-04-04,31.63,31.88,31.63,31.63,21700,0.936415568123454,0.943816892563253,0.936415568123454,0.936415568123454,732976.921107223,0.0,1.0
1978-04-05,32.25,32.25,31.63,31.63,72300,0.954770852734157,0.954770852734157,0.936415568123454,0.936415568123454,2442130.47908075,0.0,1.0
1978-04-06,32.38,32.75,32.38,32.38,45500,0.958619541442853,0.969573501613756,0.958619541442853,0.958619541442853,1536887.09264418,0.0,1.0
1978-04-07,32.75,32.75,32.38,32.38,24400,0.969573501613756,0.969573501613756,0.958619541442853,0.958619541442853,824176.814516877,0.0,1.0
1978-04-10,33.25,33.38,32.62,32.75,31500,0.984376150493356,0.988224839202052,0.96572481290506,0.969573501613756,1063998.75644597,0.0,1.0
1978-04-11,33.0,33.38,32.75,33.25,70900,0.976974826053556,0.988224839202052,0.969573501613756,0.984376150493356,2394841.64546093,0.0,1.0
1978-04-12,33.13,33.38,32.87,33.0,27700,0.980823514762252,0.988224839202052,0.97312613734486,0.976974826053556,935643.350906455,0.0,1.0
1978-04-13,33.38,33.5,33.0,33.13,18400,0.988224839202052,0.991777474933155,0.976974826053556,0.980823514762252,621510.384717645,0.0,1.0
1978-04-14,34.25,34.37,33.62,33.62,83500,1.01398144825255,1.01753408398366,0.995330110664259,0.995330110664259,2820441.14803933,0.0,1.0
1978-04-17,33.5,35.25,33.5,34.25,126200,0.991777474933155,1.04358674601175,0.991777474933155,1.01398144825255,4262750.57344385,0.0,1.0
1978-04-18,33.0,33.62,33.0,33.5,28300,0.976974826053556,0.995330110664259,0.976974826053556,0.991777474933155,955909.993886378,0.0,1.0
1978-04-19,33.0,33.38,33.0,33.0,18000,0.976974826053556,0.988224839202052,0.976974826053556,0.976974826053556,607999.289397696,0.0,1.0
1978-04-20,33.5,34.0,33.38,33.38,47200,0.991777474933155,1.00658012381275,0.988224839202052,0.988224839202052,1594309.24775396,0.0,1.0
1978-04-21,33.5,33.88,33.38,33.5,32300,0.991777474933155,1.00302748808165,0.988224839202052,0.991777474933155,1091020.94708587,0.0,1.0
1978-04-24,33.88,34.0,33.38,33.5,27100,1.00302748808165,1.00658012381275,0.988224839202052,0.991777474933155,915376.707926532,0.0,1.0
1978-04-25,34.25,35.0,34.0,34.0,83200,1.01398144825255,1.03618542157195,1.00658012381275,1.00658012381275,2810307.82654936,0.0,1.0
1978-04-26,34.0,34.5,33.88,34.25,63800,1.00658012381275,1.02138277269235,1.00302748808165,1.01398144825255,2155019.70353184,0.0,1.0
1978-04-27,33.5,34.0,33.25,34.0,38900,0.991777474933155,1.00658012381275,0.984376150493356,1.00658012381275,1313954.01986502,0.0,1.0
1978-04-28,34.25,34.37,33.5,33.5,26800,1.01398144825255,1.01753408398366,0.991777474933155,0.991777474933155,905243.386436574,0.0,1.0
1978-05-01,34.63,34.63,34.37,34.37,43400,1.02523146140105,1.02523146140105,1.01753408398366,1.01753408398366,1465953.84221445,0.0,1.0
1978-05-02,34.5,34.88,34.25,34.63,72600,1.02138277269235,1.03263278584085,1.01398144825255,1.02523146140105,2452263.80057072,0.0,1.0
1978-05-03,34.37,34.37,33.62,34.37,68000,1.01753408398366,1.01753408398366,0.995330110664259,1.01753408398366,2296886.20439129,0.0,1.0
1978-05-04,34.25,34.37,33.62,34.37,84800,1.01398144825255,1.01753408398366,0.995330110664259,1.01753408398366,2864352.20782916,0.0,1.0
1978-05-05,34.25,34.63,34.0,34.25,27300,1.01398144825255,1.02523146140105,1.00658012381275,1.01398144825255,922132.25558651,0.0,1.0
1978-05-08,34.25,34.63,34.0,34.25,60600,1.01398144825255,1.02523146140105,1.00658012381275,1.01398144825255,2046930.94097225,0.0,1.0
1978-05-09,34.25,34.63,34.0,34.25,66600,1.01398144825255,1.02523146140105,1.00658012381275,1.01398144825255,2249597.37077149,0.0,1.0
1978-05-10,34.25,34.63,34.25,34.25,29200,1.01398144825255,1.02523146140105,1.01398144825255,1.01398144825255,986309.958356267,0.0,1.0
1978-05-11,34.5,34.63,34.25,34.25,30000,1.02138277269235,1.02523146140105,1.01398144825255,1.01398144825255,1013332.14899616,0.0,1.0
1978-05-12,35.25,35.38,34.63,34.63,72100,1.04358674601175,1.04743543472045,1.02523146140105,1.02523146140105,2435374.93142078,0.0,1.0
1978-05-15,35.5,35.62,35.25,35.25,59800,1.05098807045155,1.05454070618266,1.04358674601175,1.04358674601175,2019908.75033235,0.0,1.0
1978-05-16,36.62,36.88,35.75,35.75,50400,1.08414600394185,1.09184338135925,1.05838939489135,1.05838939489135,1702398.01031356,0.0,1.0
1978-05-17,37.5,37.63,36.88,36.88,54700,1.11019866596995,1.11404735467865,1.09184338135925,1.09184338135925,1847642.285003,0.0,1.0
1978-05-18,37.0,37.88,37.0,37.5,29800,1.09539601709035,1.12144867911845,1.09539601709035,1.11019866596995,1006576.60133619,0.0,1.0
1978-05-19,36.13,36.88,35.75,36.88,37000,1.06963940803985,1.09184338135925,1.05838939489135,1.09184338135925,1249776.31709526,0.0,1.0
1978-05-22,36.25,36.25,35.75,36.13,23600,1.07319204377095,1.07319204377095,1.05838939489135,1.06963940803985,797154.623876981,0.0,1.0
1978-05-23,35.75,36.38,35.62,36.25,42000,1.05838939489135,1.07704073247965,1.05454070618266,1.07319204377095,1418665.00859463,0.0,1.0
1978-05-24,35.38,35.5,35.0,35.5,49100,1.04743543472045,1.05098807045155,1.03618542157195,1.05098807045155,1658486.95052371,0.0,1.0
1978-05-25,35.87,36.13,35.62,35.62,45900,1.06194203062246,1.06963940803985,1.05454070618266,1.05454070618266,1550398.18796412,0.0,1.0
1978-05-26,35.87,36.0,35.5,35.87,36300,1.06194203062246,1.06579071933115,1.05098807045155,1.06194203062246,1226131.90028535,0.0,1.0
1978-05-30,36.38,36.38,35.75,35.87,73400,1.07704073247965,1.07704073247965,1.05838939489135,1.06194203062246,2479285.9912106,0.0,1.0
1978-05-31,36.38,36.5,36.25,36.38,12400,1.07704073247965,1.08059336821075,1.07319204377095,1.07704073247965,418843.954918412,0.0,1.0
1978-06-01,36.5,36.5,36.25,36.38,24100,1.08059336821075,1.08059336821075,1.07319204377095,1.07704073247965,814043.493026917,0.0,1.0
1978-06-02,36.25,36.62,36.0,36.5,27200,1.07319204377095,1.08414600394185,1.06579071933115,1.08059336821075,918754.48175652,0.0,1.0
1978-06-05,36.62,36.88,36.38,36.38,31600,1.08414600394185,1.09184338135925,1.07704073247965,1.07704073247965,1067376.53027596,0.0,1.0
1978-06-06,37.63,38.12,37.37,37.37,133000,1.11404735467865,1.12855395058065,1.10634997726125,1.10634997726125,4492439.19388296,0.0,1.0
1978-06-07,37.88,37.88,37.0,37.63,59800,1.12144867911845,1.12144867911845,1.09539601709035,1.11404735467865,2019908.75033234,0.0,1.0
1978-06-08,38.12,38.38,37.63,37.88,83400,1.12855395058065,1.13625132799804,1.11404735467865,1.12144867911845,2817063.37420933,0.0,1.0
1978-06-09,38.62,39.0,38.12,38.12,54100,1.14335659946025,1.15460661260875,1.12855395058065,1.12855395058065,1827375.64202308,0.0,1.0
1978-06-12,38.25,39.25,38.12,38.62,105200,1.13240263928935,1.16200793704855,1.12855395058065,1.14335659946025,3553418.06914653,0.0,1.0
1978-06-13,38.12,38.25,37.63,38.25,31400,1.12855395058065,1.13240263928935,1.11404735467865,1.13240263928935,1060620.98261598,0.0,1.0
1978-06-14,38.5,38.75,38.0,38.12,33200,1.13980396372915,1.14720528816895,1.12500131484955,1.12855395058065,1121420.91155575,0.0,1.0
1978-06-15,37.63,38.5,37.63,38.5,19900,1.11404735467865,1.13980396372915,1.11404735467865,1.13980396372915,672176.992167451,0.0,1.0
1978-06-16,37.5,37.63,37.0,37.63,23700,1.11019866596995,1.11404735467865,1.09539601709035,1.11404735467865,800532.397706967,0.0,1.0
1978-06-19,37.0,37.63,37.0,37.5,20400,1.09539601709035,1.11404735467865,1.09539601709035,1.11019866596995,689065.86131739,0.0,1.0
1978-06-20,36.38,37.25,35.87,37.0,41500,1.07704073247965,1.10279734153015,1.06194203062246,1.09539601709035,1401776.13944469,0.0,1.0
1978-06-21,36.13,36.25,35.62,36.25,22400,1.06963940803985,1.07319204377095,1.05454070618266,1.07319204377095,756621.337917132,0.0,1.0
1978-06-22,36.5,36.62,36.13,36.13,29600,1.08059336821075,1.08414600394185,1.06963940803985,1.06963940803985,999821.053676213,0.0,1.0
1978-06-23,35.62,36.62,35.62,36.5,30100,1.05454070618266,1.08414600394185,1.05454070618266,1.08059336821075,1016709.92282614,0.0,1.0
1978-06-26,35.25,35.87,35.0,35.62,22400,1.04358674601175,1.06194203062246,1.03618542157195,1.05454070618266,756621.337917135,0.0,1.0
1978-06-27,35.0,35.0,34.5,35.0,30600,1.03618542157195,1.03618542157195,1.02138277269235,1.03618542157195,1033598.79197609,0.0,1.0
1978-06-28,34.0,34.88,33.5,34.88,68100,1.00658012381275,1.03263278584085,0.991777474933155,1.03263278584085,2300263.97822129,0.0,1.0
1978-06-29,34.25,34.37,33.62,34.0,44700,1.01398144825255,1.01753408398366,0.995330110664259,1.00658012381275,1509864.90200429,0.0,1.0
1978-06-30,34.88,34.88,34.0,34.25,25300,1.03263278584085,1.03263278584085,1.00658012381275,1.01398144825255,854576.778986762,0.0,1.0
1978-07-03,34.63,35.0,34.63,34.88,11300,1.02523146140105,1.03618542157195,1.02523146140105,1.03263278584085,381688.442788554,0.0,1.0
1978-07-05,34.37,34.63,34.37,34.63,27700,1.01753408398366,1.02523146140105,1.01753408398366,1.02523146140105,935643.350906453,0.0,1.0
1978-07-06,35.0,35.0,34.37,34.37,37900,1.03618542157195,1.03618542157195,1.01753408398366,1.01753408398366,1280176.28156515,0.0,1.0
1978-07-07,35.0,35.0,34.63,35.0,24500,1.03618542157195,1.03618542157195,1.02523146140105,1.03618542157195,827554.588346867,0.0,1.0
1978-07-10,35.5,35.5,35.0,35.0,45500,1.05098807045155,1.05098807045155,1.03618542157195,1.03618542157195,1536887.09264418,0.0,1.0
1978-07-11,35.38,35.5,35.0,35.5,55700,1.04743543472045,1.05098807045155,1.03618542157195,1.05098807045155,1881420.02330287,0.0,1.0
1978-07-12,36.62,36.88,35.5,35.5,44900,1.08414600394185,1.09184338135925,1.05098807045155,1.05098807045155,1516620.44966426,0.0,1.0
1978-07-13,36.62,36.88,36.0,36.62,43800,1.08414600394185,1.09184338135925,1.06579071933115,1.08414600394185,1479464.9375344,0.0,1.0
1978-07-14,36.38,37.0,36.25,36.62,43300,1.07704073247965,1.09539601709035,1.07319204377095,1.08414600394185,1462576.06838446,0.0,1.0
1978-07-17,36.62,37.0,36.5,36.5,35100,1.08414600394185,1.09539601709035,1.08059336821075,1.08059336821075,1185598.61432551,0.0,1.0
1978-07-18,35.62,36.5,35.5,36.5,22000,1.05454070618266,1.08059336821075,1.05098807045155,1.08059336821075,743110.242597182,0.0,1.0
1978-07-19,36.88,36.88,36.25,36.25,72100,1.09184338135925,1.09184338135925,1.07319204377095,1.07319204377095,2435374.93142077,0.0,1.0
1978-07-20,37.5,37.63,36.88,36.88,44600,1.11019866596995,1.11404735467865,1.09184338135925,1.09184338135925,1506487.12817429,0.0,1.0
1978-07-21,37.25,37.37,36.88,37.37,28600,1.10279734153015,1.10634997726125,1.09184338135925,1.10634997726125,966043.31537634,0.0,1.0
1978-07-24,35.87,37.25,35.87,37.25,29600,1.06194203062246,1.10279734153015,1.06194203062246,1.10279734153015,999821.053676208,0.0,1.0
1978-07-25,36.13,36.38,35.75,35.87,22000,1.06963940803985,1.07704073247965,1.05838939489135,1.06194203062246,743110.242597183,0.0,1.0
1978-07-26,37.25,37.25,36.13,36.13,32500,1.10279734153015,1.10279734153015,1.06963940803985,1.06963940803985,1097776.49474584,0.0,1.0
1978-07-27,37.5,37.63,37.0,37.25,25300,1.11019866596995,1.11404735467865,1.09539601709035,1.10279734153015,854576.778986762,0.0,1.0
1978-07-28,37.63,37.63,37.5,37.5,14600,1.11404735467865,1.11404735467865,1.11019866596995,1.11019866596995,493154.97917813,0.0,1.0
1978-07-31,37.25,37.88,37.0,37.63,30800,1.10279734153015,1.12144867911845,1.09539601709035,1.11404735467865,1040354.33963606,0.0,1.0
1978-08-01,37.0,37.63,37.0,37.25,24500,1.09539601709035,1.11404735467865,1.09539601709035,1.10279734153015,827554.588346865,0.0,1.0
1978-08-02,37.63,37.63,36.88,37.0,27500,1.11404735467865,1.11404735467865,1.09184338135925,1.09539601709035,928887.803246477,0.0,1.0
1978-08-03,38.25,39.0,38.0,38.0,74100,1.13240263928935,1.15460661260875,1.12500131484955,1.12500131484955,2502930.40802051,0.0,1.0
1978-08-04,38.5,38.62,37.63,38.25,30000,1.13980396372915,1.14335659946025,1.11404735467865,1.13240263928935,1013332.14899616,0.0,1.0
1978-08-07,37.88,38.5,37.63,38.5,24900,1.12144867911845,1.13980396372915,1.11404735467865,1.13980396372915,841065.68366681,0.0,1.0
1978-08-08,38.38,38.38,37.63,37.88,15400,1.13625132799804,1.13625132799804,1.11404735467865,1.12144867911845,520177.169818031,0.0,1.0
1978-08-09,38.87,39.25,38.25,38.38,54700,1.15075792390005,1.16200793704855,1.13240263928935,1.13625132799804,1847642.285003,0.0,1.0
1978-08-10,38.38,38.87,38.12,38.87,16600,1.13625132799804,1.15075792390005,1.12855395058065,1.15075792390005,560710.455777878,0.0,1.0
1978-08-11,38.38,38.5,38.0,38.38,46600,1.13625132799804,1.13980396372915,1.12500131484955,1.13625132799804,1574042.60477404,0.0,1.0
1978-08-14,38.25,38.75,38.25,38.38,18900,1.13240263928935,1.14720528816895,1.13240263928935,1.13625132799804,638399.253867581,0.0,1.0
1978-08-15,38.0,38.38,37.63,38.25,13800,1.12500131484955,1.13625132799804,1.11404735467865,1.13240263928935,466132.788538234,0.0,1.0
1978-08-16,38.25,38.62,38.0,38.0,15600,1.13240263928935,1.14335659946025,1.12500131484955,1.12500131484955,526932.717478003,0.0,1.0
1978-08-17,38.75,39.25,38.5,38.5,68400,1.14720528816895,1.16200793704855,1.13980396372915,1.13980396372915,2310397.29971124,0.0,1.0
1978-08-18,38.87,39.13,38.75,38.75,11200,1.15075792390005,1.15845530131744,1.14720528816895,1.14720528816895,378310.668958567,0.0,1.0
1978-08-21,37.63,38.62,37.37,38.62,20700,1.11404735467865,1.14335659946025,1.10634997726125,1.14335659946025,699199.182807348,0.0,1.0
1978-08-22,37.0,37.5,37.0,37.5,27500,1.09539601709035,1.11019866596995,1.09539601709035,1.11019866596995,928887.803246481,0.0,1.0
1978-08-23,37.63,37.88,37.0,37.0,23100,1.11404735467865,1.12144867911845,1.09539601709035,1.09539601709035,780265.754727041,0.0,1.0
1978-08-24,37.5,38.25,37.5,37.63,28600,1.11019866596995,1.13240263928935,1.11019866596995,1.11404735467865,966043.31537634,0.0,1.0
1978-08-25,37.25,37.5,37.25,37.5,88200,1.10279734153015,1.11019866596995,1.10279734153015,1.11019866596995,2979196.51804871,0.0,1.0
1978-08-28,37.0,37.5,37.0,37.25,16000,1.09539601709035,1.11019866596995,1.09539601709035,1.10279734153015,540443.812797953,0.0,1.0
1978-08-29,36.13,37.0,36.13,37.0,17000,1.06963940803985,1.09539601709035,1.06963940803985,1.09539601709035,574221.551097823,0.0,1.0
1978-08-30,36.38,36.88,36.13,36.13,52600,1.07704073247965,1.09184338135925,1.06963940803985,1.06963940803985,1776709.03457326,0.0,1.0
1978-08-31,37.5,37.5,36.25,36.38,46800,1.11019866596995,1.11019866596995,1.07319204377095,1.07704073247965,1580798.15243401,0.0,1.0
1978-09-01,36.88,37.63,36.5,37.5,54600,1.09184338135925,1.11404735467865,1.08059336821075,1.11019866596995,1844264.51117301,0.0,1.0
1978-09-05,37.0,37.0,36.62,36.88,24900,1.09539601709035,1.09539601709035,1.08414600394185,1.09184338135925,841065.683666814,0.0,1.0
1978-09-06,37.63,37.63,37.25,37.25,73900,1.11404735467865,1.11404735467865,1.10279734153015,1.10279734153015,2496174.86036053,0.0,1.0
1978-09-07,38.62,38.62,37.63,37.63,27900,1.14335659946025,1.14335659946025,1.11404735467865,1.11404735467865,942398.898566431,0.0,1.0
1978-09-08,38.75,39.25,38.75,38.75,47600,1.14720528816895,1.16200793704855,1.14720528816895,1.14720528816895,1607820.34307391,0.0,1.0
1978-09-11,38.38,39.0,38.0,38.75,28500,1.13625132799804,1.15460661260875,1.12500131484955,1.14720528816895,962665.541546357,0.0,1.0
1978-09-12,38.0,38.75,38.0,38.38,70800,1.12500131484955,1.14720528816895,1.12500131484955,1.13625132799804,2391463.87163094,0.0,1.0
1978-09-13,38.0,38.25,37.88,38.0,28600,1.12500131484955,1.13240263928935,1.12144867911845,1.12500131484955,966043.315376339,0.0,1.0
1978-09-14,37.25,37.88,37.25,37.88,40800,1.10279734153015,1.12144867911845,1.10279734153015,1.12144867911845,1378131.72263478,0.0,1.0
1978-09-15,36.88,37.0,36.88,37.0,18300,1.09184338135925,1.09539601709035,1.09184338135925,1.09539601709035,618132.610887656,0.0,1.0
1978-09-18,35.5,37.25,35.5,36.88,32700,1.05098807045155,1.10279734153015,1.05098807045155,1.09184338135925,1104532.04240582,0.0,1.0
1978-09-19,35.75,36.0,34.63,35.5,28300,1.05838939489135,1.06579071933115,1.02523146140105,1.05098807045155,955909.99388638,0.0,1.0
1978-09-20,35.38,36.13,35.25,35.75,49300,1.04743543472045,1.06963940803985,1.04358674601175,1.05838939489135,1665242.49818369,0.0,1.0
1978-09-21,35.0,35.87,35.0,35.38,29500,1.03618542157195,1.06194203062246,1.03618542157195,1.04743543472045,996443.279846228,0.0,1.0
1978-09-22,35.38,35.75,35.38,35.38,28000,1.04743543472045,1.05838939489135,1.04743543472045,1.04743543472045,945776.672396416,0.0,1.0
1978-09-25,35.0,35.62,34.88,35.38,38900,1.03618542157195,1.05454070618266,1.03263278584085,1.04743543472045,1313954.01986503,0.0,1.0
1978-09-26,34.63,35.0,34.5,35.0,121200,1.02523146140105,1.03618542157195,1.02138277269235,1.03618542157195,4093861.88194449,0.0,1.0
1978-09-27,34.0,34.88,34.0,34.63,64000,1.00658012381275,1.03263278584085,1.00658012381275,1.02523146140105,2161775.25119182,0.0,1.0
1978-09-28,34.0,34.0,33.5,34.0,77500,1.00658012381275,1.00658012381275,0.991777474933155,1.00658012381275,2617774.71824009,0.0,1.0
1978-09-29,34.5,34.5,33.88,34.0,51800,1.02138277269235,1.02138277269235,1.00302748808165,1.00658012381275,1749686.84393338,0.0,1.0
1978-10-02,34.5,34.63,34.25,34.5,18400,1.02138277269235,1.02523146140105,1.01398144825255,1.02138277269235,621510.384717648,0.0,1.0
1978-10-03,34.0,34.88,33.88,34.5,37800,1.00658012381275,1.03263278584085,1.00302748808165,1.02138277269235,1276798.50773517,0.0,1.0
1978-10-04,33.62,33.88,33.25,33.88,48300,0.995330110664259,1.00302748808165,0.984376150493356,1.00302748808165,1631464.75988382,0.0,1.0
1978-10-05,34.25,34.5,33.88,33.88,44000,1.01398144825255,1.02138277269235,1.00302748808165,1.00302748808165,1486220.48519438,0.0,1.0
1978-10-06,34.0,34.5,34.0,34.25,27500,1.00658012381275,1.02138277269235,1.00658012381275,1.01398144825255,928887.803246485,0.0,1.0
1978-10-09,35.0,35.0,34.25,34.25,26500,1.03618542157195,1.03618542157195,1.01398144825255,1.01398144825255,895110.064946611,0.0,1.0
1978-10-10,34.88,35.0,34.63,35.0,24500,1.03263278584085,1.03618542157195,1.02523146140105,1.03618542157195,827554.588346864,0.0,1.0
1978-10-11,35.25,35.5,34.63,34.88,55900,1.04358674601175,1.05098807045155,1.02523146140105,1.03263278584085,1888175.57096285,0.0,1.0
1978-10-12,35.0,35.62,34.88,35.25,192000,1.03618542157195,1.05454070618266,1.03263278584085,1.04358674601175,6485325.75357545,0.0,1.0
1978-10-13,34.63,35.0,34.5,35.0,72500,1.02523146140105,1.03618542157195,1.02138277269235,1.03618542157195,2448886.02674072,0.0,1.0
1978-10-16,34.0,34.63,33.88,34.63,42500,1.00658012381275,1.02523146140105,1.00302748808165,1.02523146140105,1435553.87774457,0.0,1.0
1978-10-17,34.25,34.25,33.62,34.0,57600,1.01398144825255,1.01398144825255,0.995330110664259,1.00658012381275,1945597.72607264,0.0,1.0
1978-10-18,33.88,34.37,33.62,34.25,88400,1.00302748808165,1.01753408398366,0.995330110664259,1.01398144825255,2985952.06570869,0.0,1.0
1978-10-19,33.88,34.0,33.88,33.88,26800,1.00302748808165,1.00658012381275,1.00302748808165,1.00302748808165,905243.386436571,0.0,1.0
1978-10-20,34.37,34.37,33.62,33.88,36100,1.01753408398366,1.01753408398366,0.995330110664259,1.00302748808165,1219376.35262538,0.0,1.0
1978-10-23,34.25,34.37,34.0,34.37,53200,1.01398144825255,1.01753408398366,1.00658012381275,1.01753408398366,1796975.6775532,0.0,1.0
1978-10-24,34.25,34.37,34.0,34.25,26900,1.01398144825255,1.01753408398366,1.00658012381275,1.01398144825255,908621.160266561,0.0,1.0
1978-10-25,34.25,34.25,33.88,34.25,25100,1.01398144825255,1.01398144825255,1.00302748808165,1.01398144825255,847821.231326791,0.0,1.0
1978-10-26,33.88,34.25,33.88,34.25,29800,1.00302748808165,1.01398144825255,1.00302748808165,1.01398144825255,1006576.60133619,0.0,1.0
1978-10-27,33.62,34.0,33.5,33.88,45100,0.995330110664259,1.00658012381275,0.991777474933155,1.00302748808165,1523375.99732423,0.0,1.0
1978-10-30,33.62,33.88,32.5,33.62,61600,0.995330110664259,1.00302748808165,0.962172177173957,0.995330110664259,2080708.67927212,0.0,1.0
1978-10-31,33.88,34.25,33.5,33.62,39100,1.00302748808165,1.01398144825255,0.991777474933155,0.995330110664259,1320709.567525,0.0,1.0
1978-11-01,34.63,34.63,33.88,33.88,107200,1.02523146140105,1.02523146140105,1.00302748808165,1.00302748808165,3620973.54574628,0.0,1.0
1978-11-02,34.25,34.88,34.25,34.63,40800,1.01398144825255,1.03263278584085,1.01398144825255,1.02523146140105,1378131.72263478,0.0,1.0
1978-11-03,34.63,34.63,34.0,34.25,20600,1.02523146140105,1.02523146140105,1.00658012381275,1.01398144825255,695821.408977363,0.0,1.0
1978-11-06,34.25,34.88,34.25,34.63,20500,1.01398144825255,1.03263278584085,1.01398144825255,1.02523146140105,692443.635147379,0.0,1.0
1978-11-07,33.88,34.0,33.62,34.0,18200,1.00302748808165,1.00658012381275,0.995330110664259,1.00658012381275,614754.837057671,0.0,1.0
1978-11-08,33.88,33.88,33.13,33.88,41000,1.00302748808165,1.00302748808165,0.980823514762252,1.00302748808165,1384887.27029475,0.0,1.0
1978-11-09,34.25,34.63,34.0,34.0,21400,1.01398144825255,1.02523146140105,1.00658012381275,1.00658012381275,722843.599617264,0.0,1.0
1978-11-10,34.5,34.63,34.25,34.25,23700,1.02138277269235,1.02523146140105,1.01398144825255,1.01398144825255,800532.39770697,0.0,1.0
1978-11-13,34.37,34.63,34.37,34.5,31600,1.01753408398366,1.02523146140105,1.01753408398366,1.02138277269235,1067376.53027595,0.0,1.0
1978-11-14,34.25,34.63,34.25,34.37,18800,1.01398144825255,1.02523146140105,1.01398144825255,1.01753408398366,635021.480037597,0.0,1.0
1978-11-15,34.5,35.0,34.5,34.5,30500,1.02138277269235,1.03618542157195,1.02138277269235,1.02138277269235,1030221.0181461,0.0,1.0
1978-11-16,35.25,35.25,34.5,34.5,41300,1.04358674601175,1.04358674601175,1.02138277269235,1.02138277269235,1395020.59178472,0.0,1.0
1978-11-17,35.25,35.62,35.0,35.25,14800,1.04358674601175,1.05454070618266,1.03618542157195,1.04358674601175,499910.526838107,0.0,1.0
1978-11-20,35.5,35.87,35.25,35.25,35700,1.05098807045155,1.06194203062246,1.04358674601175,1.04358674601175,1205865.25730543,0.0,1.0
1978-11-21,34.63,35.62,34.63,35.5,24900,1.02523146140105,1.05454070618266,1.02523146140105,1.05098807045155,841065.683666813,0.0,1.0
1978-11-22,34.88,35.0,34.63,34.63,21400,1.03263278584085,1.03618542157195,1.02523146140105,1.02523146140105,722843.599617261,0.0,1.0
1978-11-24,34.5,34.88,34.5,34.88,12800,1.02138277269235,1.03263278584085,1.02138277269235,1.03263278584085,432355.050238364,0.0,1.0
1978-11-27,34.37,35.25,34.37,34.5,32600,1.01753408398366,1.04358674601175,1.01753408398366,1.02138277269235,1101154.26857583,0.0,1.0
1978-11-28,34.37,35.25,34.37,34.37,19400,1.01753408398366,1.04358674601175,1.01753408398366,1.01753408398366,655288.123017516,0.0,1.0
1978-11-29,33.88,34.63,33.88,34.37,37300,1.00302748808165,1.02523146140105,1.00302748808165,1.01753408398366,1259909.63858523,0.0,1.0
1978-11-30,33.88,34.25,33.5,33.88,30900,1.00302748808165,1.01398144825255,0.991777474933155,1.00302748808165,1043732.11346605,0.0,1.0
1978-12-01,34.63,34.63,34.0,34.0,50800,1.02523146140105,1.02523146140105,1.00658012381275,1.00658012381275,1715909.1056335,0.0,1.0
1978-12-04,34.88,34.88,34.5,34.63,16200,1.03263278584085,1.03263278584085,1.02138277269235,1.02523146140105,547199.360457927,0.0,1.0
1978-12-05,35.25,35.25,34.5,34.88,32800,1.04358674601175,1.04358674601175,1.02138277269235,1.03263278584085,1107909.81623581,0.0,1.0
1978-12-06,35.62,35.87,35.25,35.25,27700,1.05454070618266,1.06194203062246,1.04358674601175,1.04358674601175,935643.350906452,0.0,1.0
1978-12-07,36.0,36.38,35.5,35.62,109200,1.06579071933115,1.07704073247965,1.05098807045155,1.05454070618266,3688529.02234603,0.0,1.0
1978-12-08,35.87,36.25,35.75,36.0,39900,1.06194203062246,1.07319204377095,1.05838939489135,1.06579071933115,1347731.75816489,0.0,1.0
1978-12-11,36.38,36.5,35.75,35.87,51800,1.07704073247965,1.08059336821075,1.05838939489135,1.06194203062246,1749686.84393337,0.0,1.0
1978-12-12,36.38,37.25,36.38,36.38,39400,1.07704073247965,1.10279734153015,1.07704073247965,1.07704073247965,1330842.88901495,0.0,1.0
1978-12-13,36.0,36.88,35.87,36.38,46100,1.06579071933115,1.09184338135925,1.06194203062246,1.07704073247965,1557153.7356241,0.0,1.0
1978-12-14,36.0,36.13,35.75,36.0,63200,1.06579071933115,1.06963940803985,1.05838939489135,1.06579071933115,2134753.06055192,0.0,1.0
1978-12-15,35.38,35.87,35.0,35.87,38100,1.04743543472045,1.06194203062246,1.03618542157195,1.06194203062246,1286931.82922512,0.0,1.0
1978-12-18,34.63,35.0,34.37,35.0,27300,1.02523146140105,1.03618542157195,1.01753408398366,1.03618542157195,922132.255586506,0.0,1.0
1978-12-19,34.63,35.62,34.5,34.63,18200,1.02523146140105,1.05454070618266,1.02138277269235,1.02523146140105,614754.837057671,0.0,1.0
1978-12-20,35.38,35.38,34.88,34.88,69700,1.04743543472045,1.04743543472045,1.03263278584085,1.03263278584085,2354308.35950108,0.0,1.0
1978-12-21,35.38,35.62,35.0,35.38,34700,1.04743543472045,1.05454070618266,1.03618542157195,1.04743543472045,1172087.51900556,0.0,1.0
1978-12-22,36.0,36.38,35.5,35.5,78600,1.06579071933115,1.07704073247965,1.05098807045155,1.05098807045155,2654930.23036995,0.0,1.0
1978-12-26,36.5,36.62,36.0,36.0,42800,1.08059336821075,1.08414600394185,1.06579071933115,1.06579071933115,1445687.19923452,0.0,1.0
1978-12-27,36.0,36.25,35.75,36.25,27000,1.06579071933115,1.07319204377095,1.05838939489135,1.07319204377095,911998.934096546,0.0,1.0
1978-12-28,35.5,35.87,35.5,35.87,21200,1.05098807045155,1.06194203062246,1.05098807045155,1.06194203062246,716088.051957289,0.0,1.0
1978-12-29,35.62,35.87,35.5,35.5,9800,1.05454070618266,1.06194203062246,1.05098807045155,1.05098807045155,331021.835338745,0.0,1.0
1979-01-02,35.5,35.5,34.63,35.5,25700,1.05098807045155,1.05098807045155,1.02523146140105,1.05098807045155,868087.874306713,0.0,1.0
1979-01-03,35.87,36.0,35.38,35.5,44100,1.06194203062246,1.06579071933115,1.04743543472045,1.05098807045155,1489598.25902435,0.0,1.0
1979-01-04,37.25,37.25,35.75,35.87,83100,1.10279734153015,1.10279734153015,1.05838939489135,1.06194203062246,2806930.05271937,0.0,1.0
1979-01-05,37.63,37.88,37.25,37.25,35900,1.11404735467865,1.12144867911845,1.10279734153015,1.10279734153015,1212620.8049654,0.0,1.0
1979-01-08,37.63,37.88,37.25,37.63,11800,1.11404735467865,1.12144867911845,1.10279734153015,1.11404735467865,398577.311938488,0.0,1.0
1979-01-09,37.37,37.63,36.88,37.63,87900,1.10634997726125,1.11404735467865,1.09184338135925,1.11404735467865,2969063.19655876,0.0,1.0
1979-01-10,37.25,37.25,36.88,37.25,22600,1.10279734153015,1.10279734153015,1.09184338135925,1.10279734153015,763376.885577108,0.0,1.0
1979-01-11,37.25,37.25,36.88,37.25,15300,1.10279734153015,1.10279734153015,1.09184338135925,1.10279734153015,516799.395988042,0.0,1.0
1979-01-12,37.37,38.25,37.37,37.37,42200,1.10634997726125,1.13240263928935,1.10634997726125,1.10634997726125,1425420.5562546,0.0,1.0
1979-01-15,38.0,38.0,37.5,37.5,49900,1.12500131484955,1.12500131484955,1.11019866596995,1.11019866596995,1685509.14116361,0.0,1.0
1979-01-16,37.25,38.0,37.25,38.0,120800,1.10279734153015,1.12500131484955,1.10279734153015,1.12500131484955,4080350.78662454,0.0,1.0
1979-01-17,37.5,37.5,37.0,37.25,115700,1.11019866596995,1.11019866596995,1.09539601709035,1.10279734153015,3908084.32129519,0.0,1.0
1979-01-18,37.0,37.5,37.0,37.5,22800,1.09539601709035,1.11019866596995,1.09539601709035,1.11019866596995,770132.433237082,0.0,1.0
1979-01-19,37.25,37.37,37.25,37.25,38400,1.10279734153015,1.10634997726125,1.10279734153015,1.10279734153015,1297065.15071509,0.0,1.0
1979-01-22,36.88,37.25,36.5,37.25,17200,1.09184338135925,1.10279734153015,1.08059336821075,1.10279734153015,580977.098757797,0.0,1.0
1979-01-23,37.0,37.0,36.88,36.88,19200,1.09539601709035,1.09539601709035,1.09184338135925,1.09184338135925,648532.575357543,0.0,1.0
1979-01-24,36.5,37.25,36.5,37.0,11300,1.08059336821075,1.10279734153015,1.08059336821075,1.09539601709035,381688.442788554,0.0,1.0
1979-01-25,37.0,37.63,36.5,36.5,50500,1.09539601709035,1.11404735467865,1.08059336821075,1.08059336821075,1705775.78414354,0.0,1.0
1979-01-26,36.88,37.0,36.88,37.0,43300,1.09184338135925,1.09539601709035,1.09184338135925,1.09539601709035,1462576.06838445,0.0,1.0
1979-01-29,37.25,37.25,36.62,36.88,58300,1.10279734153015,1.10279734153015,1.08414600394185,1.09184338135925,1969242.14288254,0.0,1.0
1979-01-30,37.0,37.25,36.88,37.25,25400,1.09539601709035,1.10279734153015,1.09184338135925,1.10279734153015,857954.55281675,0.0,1.0
1979-01-31,36.0,37.0,35.75,37.0,18200,1.06579071933115,1.09539601709035,1.05838939489135,1.09539601709035,614754.837057672,0.0,1.0
1979-02-01,36.25,36.38,36.0,36.0,28900,1.07319204377095,1.07704073247965,1.06579071933115,1.06579071933115,976176.636866303,0.0,1.0
1979-02-02,35.75,36.13,35.75,36.13,29000,1.05838939489135,1.06963940803985,1.05838939489135,1.06963940803985,979554.410696291,0.0,1.0
1979-02-05,35.25,35.38,35.0,35.38,49700,1.04358674601175,1.04743543472045,1.03618542157195,1.04743543472045,1678753.59350364,0.0,1.0
1979-02-06,35.38,35.38,35.0,35.25,19000,1.04743543472045,1.04743543472045,1.03618542157195,1.04358674601175,641777.027697568,0.0,1.0
1979-02-07,34.37,35.0,34.37,35.0,169900,1.01753408398366,1.03618542157195,1.01753408398366,1.03618542157195,5738837.73714824,0.0,1.0
1979-02-08,34.37,34.5,34.25,34.37,36700,1.01753408398366,1.02138277269235,1.01398144825255,1.01753408398366,1239642.9956053,0.0,1.0
1979-02-09,34.25,34.37,34.0,34.37,93600,1.01398144825255,1.01753408398366,1.00658012381275,1.01753408398366,3161596.30486803,0.0,1.0
1979-02-12,34.25,34.25,34.0,34.25,25700,1.01398144825255,1.01398144825255,1.00658012381275,1.01398144825255,868087.874306715,0.0,1.0
1979-02-13,34.5,34.88,34.25,34.25,43100,1.02138277269235,1.03263278584085,1.01398144825255,1.01398144825255,1455820.52072449,0.0,1.0
1979-02-14,34.63,34.63,34.25,34.5,53000,1.02523146140105,1.02523146140105,1.01398144825255,1.02138277269235,1790220.12989322,0.0,1.0
1979-02-15,34.5,35.0,34.37,34.63,18100,1.02138277269235,1.03618542157195,1.01753408398366,1.02523146140105,611377.063227686,0.0,1.0
1979-02-16,34.0,34.37,34.0,34.37,44400,1.00658012381275,1.01753408398366,1.00658012381275,1.01753408398366,1499731.58051432,0.0,1.0
1979-02-20,34.25,34.37,34.0,34.0,42700,1.01398144825255,1.01753408398366,1.00658012381275,1.00658012381275,1442309.42540454,0.0,1.0
1979-02-21,33.88,34.37,33.62,34.25,40800,1.00302748808165,1.01753408398366,0.995330110664259,1.01398144825255,1378131.72263478,0.0,1.0
1979-02-22,33.5,33.88,33.38,33.88,27700,0.991777474933155,1.00302748808165,0.988224839202052,1.00302748808165,935643.350906455,0.0,1.0
1979-02-23,33.13,33.5,33.13,33.5,34300,0.980823514762252,0.991777474933155,0.980823514762252,0.991777474933155,1158576.42368561,0.0,1.0
1979-02-26,33.25,33.5,33.0,33.13,11900,0.984376150493356,0.991777474933155,0.976974826053556,0.980823514762252,401955.085768477,0.0,1.0
1979-02-27,32.87,33.25,32.75,33.25,63100,0.97312613734486,0.984376150493356,0.969573501613756,0.984376150493356,2131375.28672192,0.0,1.0
1979-02-28,32.87,32.87,32.5,32.87,39300,0.97312613734486,0.97312613734486,0.962172177173957,0.97312613734486,1327465.11518497,0.0,1.0
1979-03-01,33.0,33.13,32.75,32.87,15600,0.976974826053556,0.980823514762252,0.969573501613756,0.97312613734486,526932.717478003,0.0,1.0
1979-03-02,33.25,33.62,33.13,33.13,22900,0.984376150493356,0.995330110664259,0.980823514762252,0.980823514762252,773510.207067069,0.0,1.0
1979-03-05,33.38,33.88,33.25,33.25,40200,0.988224839202052,1.00302748808165,0.984376150493356,0.984376150493356,1357865.07965485,0.0,1.0
1979-03-06,33.0,33.38,33.0,33.38,30300,0.976974826053556,0.988224839202052,0.976974826053556,0.988224839202052,1023465.47048612,0.0,1.0
1979-03-07,33.25,33.5,33.0,33.0,29400,0.984376150493356,0.991777474933155,0.976974826053556,0.976974826053556,993065.506016237,0.0,1.0
1979-03-08,33.88,33.88,33.25,33.25,21900,1.00302748808165,1.00302748808165,0.984376150493356,0.984376150493356,739732.468767198,0.0,1.0
1979-03-09,33.88,34.0,33.88,33.88,19400,1.00302748808165,1.00658012381275,1.00302748808165,1.00302748808165,655288.123017518,0.0,1.0
1979-03-12,33.5,33.62,33.5,33.62,14000,0.991777474933155,0.995330110664259,0.991777474933155,0.995330110664259,472888.336198208,0.0,1.0
1979-03-13,33.25,33.5,33.25,33.5,55400,0.984376150493356,0.991777474933155,0.984376150493356,0.991777474933155,1871286.70181291,0.0,1.0
1979-03-14,33.62,33.62,33.25,33.25,40600,0.995330110664259,0.995330110664259,0.984376150493356,0.984376150493356,1371376.1749748,0.0,1.0
1979-03-15,33.88,34.0,33.5,33.62,21700,1.00302748808165,1.00658012381275,0.991777474933155,0.995330110664259,732976.921107223,0.0,1.0
1979-03-16,33.5,34.0,33.5,33.88,28700,0.991777474933155,1.00658012381275,0.991777474933155,1.00302748808165,969421.089206327,0.0,1.0
1979-03-19,33.62,33.88,33.5,33.5,19700,0.995330110664259,1.00302748808165,0.991777474933155,0.991777474933155,665421.444507479,0.0,1.0
1979-03-20,33.38,33.62,33.25,33.62,62900,0.988224839202052,0.995330110664259,0.984376150493356,0.995330110664259,2124619.73906195,0.0,1.0
1979-03-21,33.62,33.62,33.25,33.38,46100,0.995330110664259,0.995330110664259,0.984376150493356,0.988224839202052,1557153.7356241,0.0,1.0
1979-03-22,33.62,33.88,33.62,33.62,58200,0.995330110664259,1.00302748808165,0.995330110664259,0.995330110664259,1965864.36905255,0.0,1.0
1979-03-23,33.88,34.0,33.88,33.88,31000,1.00302748808165,1.00658012381275,1.00302748808165,1.00302748808165,1047109.88729603,0.0,1.0
1979-03-26,33.62,33.88,33.62,33.88,14700,0.995330110664259,1.00302748808165,0.995330110664259,1.00302748808165,496532.753008119,0.0,1.0
1979-03-27,33.88,34.25,33.88,33.88,101600,1.00302748808165,1.01398144825255,1.00302748808165,1.00302748808165,3431818.211267,0.0,1.0
1979-03-28,33.88,34.0,33.5,33.88,192700,1.00302748808165,1.00658012381275,0.991777474933155,1.00302748808165,6508970.17038534,0.0,1.0
1979-03-29,33.88,33.88,33.25,33.88,215100,1.00302748808165,1.00302748808165,0.984376150493356,1.00302748808165,7265591.50830248,0.0,1.0
1979-03-30,33.5,33.88,33.25,33.88,36800,0.991777474933155,1.00302748808165,0.984376150493356,1.00302748808165,1243020.76943529,0.0,1.0
1979-04-02,33.38,33.5,33.0,33.5,32700,0.988224839202052,0.991777474933155,0.976974826053556,0.991777474933155,1104532.04240581,0.0,1.0
1979-04-03,33.5,33.62,33.25,33.38,27000,0.991777474933155,0.995330110664259,0.984376150493356,0.988224839202052,911998.934096545,0.0,1.0
1979-04-04,34.25,34.25,33.88,33.88,38900,1.01398144825255,1.01398144825255,1.00302748808165,1.00302748808165,1313954.01986503,0.0,1.0
1979-04-05,34.25,34.37,34.0,34.25,26100,1.01398144825255,1.01753408398366,1.00658012381275,1.01398144825255,881598.969626663,0.0,1.0
1979-04-06,34.25,34.37,34.25,34.25,22100,1.01398144825255,1.01753408398366,1.01398144825255,1.01398144825255,746488.016427175,0.0,1.0
1979-04-09,33.88,34.25,33.88,34.25,9400,1.00302748808165,1.01398144825255,1.00302748808165,1.01398144825255,317510.740018797,0.0,1.0
1979-04-10,33.88,34.0,33.5,33.88,12700,1.00302748808165,1.00658012381275,0.991777474933155,1.00302748808165,428977.276408375,0.0,1.0
1979-04-11,33.0,33.88,33.0,33.88,46000,0.976974826053556,1.00302748808165,0.976974826053556,1.00302748808165,1553775.96179411,0.0,1.0
1979-04-12,33.0,33.25,32.75,33.0,30900,0.976974826053556,0.984376150493356,0.969573501613756,0.976974826053556,1043732.11346605,0.0,1.0
1979-04-16,32.75,33.0,32.62,33.0,16000,0.969573501613756,0.976974826053556,0.96572481290506,0.976974826053556,540443.812797952,0.0,1.0
1979-04-17,32.87,33.13,32.62,32.75,86600,0.97312613734486,0.980823514762252,0.96572481290506,0.969573501613756,2925152.13676892,0.0,1.0
1979-04-18,33.38,33.5,32.75,32.87,19900,0.988224839202052,0.991777474933155,0.969573501613756,0.97312613734486,672176.992167453,0.0,1.0
1979-04-19,33.5,33.5,33.25,33.38,39300,0.991777474933155,0.991777474933155,0.984376150493356,0.988224839202052,1327465.11518497,0.0,1.0
1979-04-20,33.13,33.38,33.13,33.38,39100,0.980823514762252,0.988224839202052,0.980823514762252,0.988224839202052,1320709.567525,0.0,1.0
1979-04-23,33.25,33.5,33.13,33.13,22400,0.984376150493356,0.991777474933155,0.980823514762252,0.980823514762252,756621.337917133,0.0,1.0
1979-04-24,33.38,33.88,33.38,33.38,37400,0.988224839202052,1.00302748808165,0.988224839202052,0.988224839202052,1263287.41241521,0.0,1.0
1979-04-25,34.0,34.0,33.62,33.62,67200,1.00658012381275,1.00658012381275,0.995330110664259,0.995330110664259,2269864.01375141,0.0,1.0
1979-04-26,33.88,34.0,33.88,34.0,19600,1.00302748808165,1.00658012381275,1.00302748808165,1.00658012381275,662043.670677492,0.0,1.0
1979-04-27,33.88,33.88,33.88,33.88,32800,1.00302748808165,1.00302748808165,1.00302748808165,1.00302748808165,1107909.8162358,0.0,1.0
1979-04-30,33.88,34.0,33.88,33.88,16500,1.00302748808165,1.00658012381275,1.00302748808165,1.00302748808165,557332.681947889,0.0,1.0
1979-05-01,34.25,34.25,33.62,33.88,31600,1.01398144825255,1.01398144825255,0.995330110664259,1.00302748808165,1067376.53027596,0.0,1.0
1979-05-02,34.25,34.25,33.88,34.25,54900,1.01398144825255,1.01398144825255,1.00302748808165,1.01398144825255,1854397.83266298,0.0,1.0
1979-05-03,34.0,34.25,33.88,34.25,23800,1.00658012381275,1.01398144825255,1.00302748808165,1.01398144825255,803910.171536958,0.0,1.0
1979-05-04,34.0,34.25,33.88,34.0,39900,1.00658012381275,1.01398144825255,1.00302748808165,1.00658012381275,1347731.7581649,0.0,1.0
1979-05-07,33.88,34.25,33.88,34.0,71200,1.00302748808165,1.01398144825255,1.00302748808165,1.00658012381275,2404974.96695089,0.0,1.0
1979-05-08,34.25,34.25,33.88,33.88,20100,1.01398144825255,1.01398144825255,1.00302748808165,1.00302748808165,678932.539827431,0.0,1.0
1979-05-09,34.0,34.25,34.0,34.25,70300,1.00658012381275,1.01398144825255,1.00658012381275,1.01398144825255,2374575.00248101,0.0,1.0
1979-05-10,34.0,34.25,33.62,34.0,27000,1.00658012381275,1.01398144825255,0.995330110664259,1.00658012381275,911998.934096549,0.0,1.0
1979-05-11,33.62,34.0,33.62,34.0,28200,0.995330110664259,1.00658012381275,0.995330110664259,1.00658012381275,952532.220056391,0.0,1.0
1979-05-14,33.38,33.88,33.38,33.62,25000,0.988224839202052,1.00302748808165,0.988224839202052,0.995330110664259,844443.4574968,0.0,1.0
1979-05-15,33.25,33.62,33.25,33.38,47000,0.984376150493356,0.995330110664259,0.984376150493356,0.988224839202052,1587553.70009398,0.0,1.0
1979-05-16,33.38,33.38,33.13,33.25,33500,0.988224839202052,0.988224839202052,0.980823514762252,0.984376150493356,1131554.23304571,0.0,1.0
1979-05-17,33.25,33.5,33.25,33.38,66500,0.984376150493356,0.991777474933155,0.984376150493356,0.988224839202052,2246219.59694149,0.0,1.0
1979-05-18,33.38,33.62,33.25,33.25,88400,0.988224839202052,0.995330110664259,0.984376150493356,0.984376150493356,2985952.06570869,0.0,1.0
1979-05-21,33.38,33.62,33.38,33.38,35800,0.988224839202052,0.995330110664259,0.988224839202052,0.988224839202052,1209243.03113542,0.0,1.0
1979-05-22,34.0,34.0,33.5,33.5,40900,1.00658012381275,1.00658012381275,0.991777474933155,0.991777474933155,1381509.49646477,0.0,1.0
1979-05-23,34.25,34.63,34.0,34.0,91200,1.01398144825255,1.02523146140105,1.00658012381275,1.00658012381275,3080529.73294834,0.0,1.0
1979-05-24,34.63,35.0,34.25,34.25,49100,1.02523146140105,1.03618542157195,1.01398144825255,1.01398144825255,1658486.95052372,0.0,1.0
1979-05-25,34.63,34.88,34.5,34.63,18800,1.02523146140105,1.03263278584085,1.02138277269235,1.02523146140105,635021.480037594,0.0,1.0
1979-05-29,34.5,34.88,34.5,34.63,24800,1.02138277269235,1.03263278584085,1.02138277269235,1.02523146140105,837687.909836829,0.0,1.0
1979-05-30,34.37,34.63,34.25,34.5,32900,1.01753408398366,1.02523146140105,1.01398144825255,1.02138277269235,1111287.59006579,0.0,1.0
1979-05-31,34.5,34.63,34.0,34.37,30800,1.02138277269235,1.02523146140105,1.00658012381275,1.01753408398366,1040354.33963606,0.0,1.0
1979-06-01,34.37,34.63,34.25,34.5,18600,1.01753408398366,1.02523146140105,1.01398144825255,1.02138277269235,628265.932377618,0.0,1.0
1979-06-04,34.25,34.25,34.25,34.25,16600,1.01398144825255,1.01398144825255,1.01398144825255,1.01398144825255,560710.455777878,0.0,1.0
1979-06-05,34.63,34.63,34.25,34.25,44200,1.02523146140105,1.02523146140105,1.01398144825255,1.01398144825255,1492976.03285434,0.0,1.0
1979-06-06,34.63,34.88,34.5,34.63,44600,1.02523146140105,1.03263278584085,1.02138277269235,1.02523146140105,1506487.12817429,0.0,1.0
1979-06-07,34.63,34.63,34.5,34.63,23000,1.02523146140105,1.02523146140105,1.02138277269235,1.02523146140105,776887.980897056,0.0,1.0
1979-06-08,34.25,34.5,34.0,34.5,25900,1.01398144825255,1.02138277269235,1.00658012381275,1.02138277269235,874843.421966689,0.0,1.0
1979-06-11,33.88,34.25,33.5,34.25,12700,1.00302748808165,1.01398144825255,0.991777474933155,1.01398144825255,428977.276408375,0.0,1.0
1979-06-12,34.25,34.25,33.62,33.88,44400,1.01398144825255,1.01398144825255,0.995330110664259,1.00302748808165,1499731.58051432,0.0,1.0
1979-06-13,34.5,34.88,34.25,34.25,87300,1.02138277269235,1.03263278584085,1.01398144825255,1.01398144825255,2948796.55357884,0.0,1.0
1979-06-14,34.5,34.63,34.25,34.5,32100,1.02138277269235,1.02523146140105,1.01398144825255,1.02138277269235,1084265.3994259,0.0,1.0
1979-06-15,34.25,34.37,34.25,34.37,8800,1.01398144825255,1.01753408398366,1.01398144825255,1.01753408398366,297244.097038875,0.0,1.0
1979-06-18,33.88,34.25,33.88,34.25,15300,1.00302748808165,1.01398144825255,1.00302748808165,1.01398144825255,516799.395988042,0.0,1.0
1979-06-19,33.38,34.0,33.38,33.88,26000,0.988224839202052,1.00658012381275,0.988224839202052,1.00302748808165,878221.195796672,0.0,1.0
1979-06-20,33.25,33.5,33.13,33.38,34000,0.984376150493356,0.991777474933155,0.980823514762252,0.988224839202052,1148443.10219565,0.0,1.0
1979-06-21,33.25,33.38,33.13,33.25,51900,0.984376150493356,0.988224839202052,0.980823514762252,0.984376150493356,1753064.61776336,0.0,1.0
1979-06-22,33.38,33.5,33.25,33.25,68700,0.988224839202052,0.991777474933155,0.984376150493356,0.984376150493356,2320530.62120121,0.0,1.0
1979-06-25,34.37,34.37,33.38,33.38,45400,1.01753408398366,1.01753408398366,0.988224839202052,0.988224839202052,1533509.31881419,0.0,1.0
1979-06-26,34.63,35.25,34.63,34.63,55800,1.02523146140105,1.04358674601175,1.02523146140105,1.02523146140105,1884797.79713286,0.0,1.0
1979-06-27,35.5,35.62,34.63,34.63,58000,1.05098807045155,1.05454070618266,1.02523146140105,1.02523146140105,1959108.82139258,0.0,1.0
1979-06-28,36.13,36.25,35.5,35.5,36500,1.06963940803985,1.07319204377095,1.05098807045155,1.05098807045155,1232887.44794533,0.0,1.0
1979-06-29,36.0,36.13,35.87,36.13,12800,1.06579071933115,1.06963940803985,1.06194203062246,1.06963940803985,432355.050238363,0.0,1.0
1979-07-02,34.63,36.13,34.5,36.0,111900,1.02523146140105,1.06963940803985,1.02138277269235,1.06579071933115,3779728.91575568,0.0,1.0
1979-07-03,34.63,34.63,34.0,34.63,39000,1.02523146140105,1.02523146140105,1.00658012381275,1.02523146140105,1317331.79369501,0.0,1.0
1979-07-05,34.25,34.5,34.0,34.5,13000,1.01398144825255,1.02138277269235,1.00658012381275,1.02138277269235,439110.597898338,0.0,1.0
1979-07-06,34.25,34.37,34.25,34.25,61000,1.01398144825255,1.01753408398366,1.01398144825255,1.01398144825255,2060442.0362922,0.0,1.0
1979-07-09,34.5,34.88,34.37,34.37,22700,1.02138277269235,1.03263278584085,1.01753408398366,1.01753408398366,766754.659407098,0.0,1.0
1979-07-10,34.63,35.0,34.5,34.5,34700,1.02523146140105,1.03618542157195,1.02138277269235,1.02138277269235,1172087.51900556,0.0,1.0
1979-07-11,34.37,34.63,34.25,34.63,23300,1.01753408398366,1.02523146140105,1.01398144825255,1.02523146140105,787021.302387017,0.0,1.0
1979-07-12,34.5,34.63,34.37,34.37,14300,1.02138277269235,1.02523146140105,1.01753408398366,1.01753408398366,483021.657688172,0.0,1.0
1979-07-13,34.37,34.63,34.37,34.5,11500,1.01753408398366,1.02523146140105,1.01753408398366,1.02138277269235,388443.990448528,0.0,1.0
1979-07-16,34.0,34.5,33.88,34.37,24600,1.00658012381275,1.02138277269235,1.00302748808165,1.01753408398366,830932.362176855,0.0,1.0
1979-07-17,32.87,34.0,32.87,34.0,42900,0.97312613734486,1.00658012381275,0.97312613734486,1.00658012381275,1449064.97306451,0.0,1.0
1979-07-18,32.5,32.87,32.5,32.87,63600,0.962172177173957,0.97312613734486,0.962172177173957,0.97312613734486,2148264.15587186,0.0,1.0
1979-07-19,32.75,33.38,32.62,32.62,74000,0.969573501613756,0.988224839202052,0.96572481290506,0.96572481290506,2499552.63419053,0.0,1.0
1979-07-20,32.75,33.0,32.62,32.75,34500,0.969573501613756,0.976974826053556,0.96572481290506,0.969573501613756,1165331.97134558,0.0,1.0
1979-07-23,32.25,32.87,32.25,32.75,95100,0.954770852734157,0.97312613734486,0.954770852734157,0.969573501613756,3212262.91231783,0.0,1.0
1979-07-24,32.87,32.87,32.5,32.5,71500,0.97312613734486,0.97312613734486,0.962172177173957,0.962172177173957,2415108.28844085,0.0,1.0
1979-07-25,33.62,33.88,32.87,32.87,36300,0.995330110664259,1.00302748808165,0.97312613734486,0.97312613734486,1226131.90028535,0.0,1.0
1979-07-26,34.0,34.0,33.62,33.62,31500,1.00658012381275,1.00658012381275,0.995330110664259,0.995330110664259,1063998.75644597,0.0,1.0
1979-07-27,33.88,34.0,33.38,34.0,20400,1.00302748808165,1.00658012381275,0.988224839202052,1.00658012381275,689065.86131739,0.0,1.0
1979-07-30,33.88,34.25,33.88,33.88,37100,1.00302748808165,1.01398144825255,1.00302748808165,1.00302748808165,1253154.09092525,0.0,1.0
1979-07-31,34.37,34.63,34.0,34.0,21300,1.01753408398366,1.02523146140105,1.00658012381275,1.00658012381275,719465.825787273,0.0,1.0
1979-08-01,34.5,34.63,34.25,34.37,38700,1.02138277269235,1.02523146140105,1.01398144825255,1.01753408398366,1307198.47220505,0.0,1.0
1979-08-02,34.63,34.63,34.25,34.5,72800,1.02523146140105,1.02523146140105,1.01398144825255,1.02138277269235,2459019.34823068,0.0,1.0
1979-08-03,34.25,34.5,34.25,34.5,41000,1.01398144825255,1.02138277269235,1.01398144825255,1.02138277269235,1384887.27029476,0.0,1.0
1979-08-06,34.25,34.5,34.25,34.25,12200,1.01398144825255,1.02138277269235,1.01398144825255,1.01398144825255,412088.40725844,0.0,1.0
1979-08-07,35.25,35.38,34.37,34.37,50900,1.04358674601175,1.04743543472045,1.01753408398366,1.01753408398366,1719286.87946349,0.0,1.0
1979-08-08,35.62,35.87,35.38,35.38,25200,1.05454070618266,1.06194203062246,1.04743543472045,1.04743543472045,851199.005156772,0.0,1.0
1979-08-09,35.62,35.75,35.5,35.62,35600,1.05454070618266,1.05838939489135,1.05098807045155,1.05454070618266,1202487.48347544,0.0,1.0
1979-08-10,36.13,36.25,35.62,35.62,59300,1.06963940803985,1.07319204377095,1.05454070618266,1.05454070618266,2003019.88118241,0.0,1.0
1979-08-13,37.0,37.37,35.5,36.13,56800,1.09539601709035,1.10634997726125,1.05098807045155,1.06963940803985,1918575.53543273,0.0,1.0
1979-08-14,37.63,37.63,37.0,37.0,81000,1.11404735467865,1.11404735467865,1.09539601709035,1.09539601709035,2735996.80228962,0.0,1.0
1979-08-15,38.0,38.0,37.25,37.63,54900,1.12500131484955,1.12500131484955,1.10279734153015,1.11404735467865,1854397.83266297,0.0,1.0
1979-08-16,38.0,39.0,38.0,38.0,69900,1.12500131484955,1.15460661260875,1.12500131484955,1.12500131484955,2361063.90716105,0.0,1.0
1979-08-17,37.25,37.63,37.25,37.63,48300,1.10279734153015,1.11404735467865,1.10279734153015,1.11404735467865,1631464.75988382,0.0,1.0
1979-08-20,37.25,37.63,36.88,37.25,31900,1.10279734153015,1.11404735467865,1.09184338135925,1.10279734153015,1077509.85176592,0.0,1.0
1979-08-21,37.25,37.5,37.0,37.25,14800,1.10279734153015,1.11019866596995,1.09539601709035,1.10279734153015,499910.526838106,0.0,1.0
1979-08-22,37.25,37.37,37.0,37.25,51100,1.10279734153015,1.10634997726125,1.09539601709035,1.10279734153015,1726042.42712346,0.0,1.0
1979-08-23,36.88,37.0,36.62,37.0,75300,1.09184338135925,1.09539601709035,1.08414600394185,1.09539601709035,2543463.69398036,0.0,1.0
1979-08-24,35.75,36.5,35.75,36.5,42300,1.05838939489135,1.08059336821075,1.05838939489135,1.08059336821075,1428798.33008459,0.0,1.0
1979-08-27,36.13,36.38,35.75,35.75,27400,1.06963940803985,1.07704073247965,1.05838939489135,1.05838939489135,925510.029416492,0.0,1.0
1979-08-28,36.62,36.88,36.13,36.13,18100,1.08414600394185,1.09184338135925,1.06963940803985,1.06963940803985,611377.063227686,0.0,1.0
1979-08-29,36.25,36.62,36.25,36.62,18000,1.07319204377095,1.08414600394185,1.07319204377095,1.08414600394185,607999.289397697,0.0,1.0
1979-08-30,36.38,36.5,36.13,36.25,36200,1.07704073247965,1.08059336821075,1.06963940803985,1.07319204377095,1222754.12645536,0.0,1.0
1979-08-31,36.13,36.38,36.0,36.38,40200,1.06963940803985,1.07704073247965,1.06579071933115,1.07704073247965,1357865.07965485,0.0,1.0
1979-09-04,36.13,36.25,35.87,36.13,13900,1.06963940803985,1.07319204377095,1.06194203062246,1.06963940803985,469510.56236822,0.0,1.0
1979-09-05,35.87,36.13,35.75,36.13,72800,1.06194203062246,1.06963940803985,1.05838939489135,1.06963940803985,2459019.34823067,0.0,1.0
1979-09-06,36.0,36.13,35.87,35.87,16300,1.06579071933115,1.06963940803985,1.06194203062246,1.06194203062246,550577.134287915,0.0,1.0
1979-09-07,35.75,36.13,35.75,36.0,19900,1.05838939489135,1.06963940803985,1.05838939489135,1.06579071933115,672176.992167455,0.0,1.0
1979-09-10,35.87,36.13,35.75,35.75,31700,1.06194203062246,1.06963940803985,1.05838939489135,1.05838939489135,1070754.30410594,0.0,1.0
1979-09-11,35.75,36.0,35.62,35.87,14600,1.05838939489135,1.06579071933115,1.05454070618266,1.06194203062246,493154.979178133,0.0,1.0
1979-09-12,35.75,36.0,35.62,35.75,22800,1.05838939489135,1.06579071933115,1.05454070618266,1.05838939489135,770132.433237084,0.0,1.0
1979-09-13,35.38,35.87,35.38,35.75,35500,1.04743543472045,1.06194203062246,1.04743543472045,1.05838939489135,1199109.70964546,0.0,1.0
1979-09-14,36.0,36.13,35.0,35.38,64100,1.06579071933115,1.06963940803985,1.03618542157195,1.04743543472045,2165153.0250218,0.0,1.0
1979-09-17,35.5,36.25,35.5,36.0,30900,1.05098807045155,1.07319204377095,1.05098807045155,1.06579071933115,1043732.11346605,0.0,1.0
1979-09-18,35.38,35.75,35.25,35.5,57300,1.04743543472045,1.05838939489135,1.04358674601175,1.05098807045155,1935464.40458266,0.0,1.0
1979-09-19,35.25,35.5,35.0,35.38,28500,1.04358674601175,1.05098807045155,1.03618542157195,1.04743543472045,962665.541546355,0.0,1.0
1979-09-20,35.38,35.38,35.0,35.25,19900,1.04743543472045,1.04743543472045,1.03618542157195,1.04358674601175,672176.992167452,0.0,1.0
1979-09-21,36.0,36.13,35.25,35.38,61800,1.06579071933115,1.06963940803985,1.04358674601175,1.04743543472045,2087464.22693209,0.0,1.0
1979-09-24,35.87,36.38,35.75,36.0,55400,1.06194203062246,1.07704073247965,1.05838939489135,1.06579071933115,1871286.7018129,0.0,1.0
1979-09-25,35.0,35.62,35.0,35.62,43000,1.03618542157195,1.05454070618266,1.03618542157195,1.05454070618266,1452442.7468945,0.0,1.0
1979-09-26,35.75,36.0,35.38,35.38,121900,1.05838939489135,1.06579071933115,1.04743543472045,1.04743543472045,4117506.29875441,0.0,1.0
1979-09-27,35.5,35.5,35.25,35.5,14100,1.05098807045155,1.05098807045155,1.04358674601175,1.05098807045155,476266.110028197,0.0,1.0
1979-09-28,35.25,35.5,35.0,35.5,33200,1.04358674601175,1.05098807045155,1.03618542157195,1.05098807045155,1121420.91155575,0.0,1.0
1979-10-01,35.0,35.0,34.63,35.0,73700,1.03618542157195,1.03618542157195,1.02523146140105,1.03618542157195,2489419.31270058,0.0,1.0
1979-10-02,34.63,35.0,34.63,35.0,101400,1.02523146140105,1.03618542157195,1.02523146140105,1.03618542157195,3425062.66360702,0.0,1.0
1979-10-03,34.5,34.88,34.37,34.63,27500,1.02138277269235,1.03263278584085,1.01753408398366,1.02523146140105,928887.803246484,0.0,1.0
1979-10-04,35.0,35.0,34.63,34.63,54500,1.03618542157195,1.03618542157195,1.02523146140105,1.02523146140105,1840886.73734303,0.0,1.0
1979-10-05,35.0,35.38,34.88,35.0,112000,1.03618542157195,1.04743543472045,1.03263278584085,1.03618542157195,3783106.68958568,0.0,1.0
1979-10-08,34.63,35.0,34.63,35.0,25800,1.02523146140105,1.03618542157195,1.02523146140105,1.03618542157195,871465.648136698,0.0,1.0
1979-10-09,34.25,34.5,34.0,34.5,75900,1.01398144825255,1.02138277269235,1.00658012381275,1.02138277269235,2563730.3369603,0.0,1.0
1979-10-10,34.0,34.37,33.62,34.25,70600,1.00658012381275,1.01753408398366,0.995330110664259,1.01398144825255,2384708.32397098,0.0,1.0
1979-10-11,33.88,34.5,33.88,34.0,46300,1.00302748808165,1.02138277269235,1.00302748808165,1.00658012381275,1563909.28328408,0.0,1.0
1979-10-12,33.62,34.25,33.5,33.88,23800,0.995330110664259,1.01398144825255,0.991777474933155,1.00302748808165,803910.171536954,0.0,1.0
1979-10-15,32.5,33.38,32.38,33.38,34000,0.962172177173957,0.988224839202052,0.958619541442853,0.988224839202052,1148443.10219565,0.0,1.0
1979-10-16,33.5,33.88,32.38,32.5,50100,0.991777474933155,1.00302748808165,0.958619541442853,0.962172177173957,1692264.68882359,0.0,1.0
1979-10-17,33.0,33.88,33.0,33.5,30200,0.976974826053556,1.00302748808165,0.976974826053556,0.991777474933155,1020087.69665614,0.0,1.0
1979-10-18,32.87,32.87,32.0,32.87,34100,0.97312613734486,0.97312613734486,0.947369528294357,0.97312613734486,1151820.87602564,0.0,1.0
1979-10-19,32.25,32.62,32.25,32.62,46700,0.954770852734157,0.96572481290506,0.954770852734157,0.96572481290506,1577420.37860402,0.0,1.0
1979-10-22,32.38,32.62,32.0,32.25,25900,0.958619541442853,0.96572481290506,0.947369528294357,0.954770852734157,874843.421966685,0.0,1.0
1979-10-23,33.0,33.38,32.75,32.75,33800,0.976974826053556,0.988224839202052,0.969573501613756,0.969573501613756,1141687.55453567,0.0,1.0
1979-10-24,32.87,33.25,32.87,33.0,14900,0.97312613734486,0.984376150493356,0.97312613734486,0.976974826053556,503288.300668093,0.0,1.0
1979-10-25,32.87,33.0,32.5,32.87,26800,0.97312613734486,0.976974826053556,0.962172177173957,0.97312613734486,905243.38643657,0.0,1.0
1979-10-26,32.62,32.87,32.62,32.87,25600,0.96572481290506,0.97312613734486,0.96572481290506,0.97312613734486,864710.100476724,0.0,1.0
1979-10-29,32.62,33.25,32.62,32.62,41600,0.96572481290506,0.984376150493356,0.96572481290506,0.96572481290506,1405153.91327468,0.0,1.0
1979-10-30,33.0,33.13,32.62,32.62,33800,0.976974826053556,0.980823514762252,0.96572481290506,0.96572481290506,1141687.55453567,0.0,1.0
1979-10-31,33.0,33.38,32.75,33.0,54600,0.976974826053556,0.988224839202052,0.969573501613756,0.976974826053556,1844264.51117301,0.0,1.0
1979-11-01,32.87,33.13,32.62,33.0,50400,0.97312613734486,0.980823514762252,0.96572481290506,0.976974826053556,1702398.01031355,0.0,1.0
1979-11-02,32.75,33.0,32.75,32.87,43000,0.969573501613756,0.976974826053556,0.969573501613756,0.97312613734486,1452442.7468945,0.0,1.0
1979-11-05,32.62,33.0,32.62,32.75,36800,0.96572481290506,0.976974826053556,0.96572481290506,0.969573501613756,1243020.76943529,0.0,1.0
1979-11-06,32.25,32.75,32.25,32.62,46900,0.954770852734157,0.969573501613756,0.954770852734157,0.96572481290506,1584175.926264,0.0,1.0
1979-11-07,32.5,32.75,32.0,32.25,77800,0.962172177173957,0.969573501613756,0.947369528294357,0.954770852734157,2627908.03973004,0.0,1.0
1979-11-08,32.5,32.87,32.5,32.5,38900,0.962172177173957,0.97312613734486,0.962172177173957,0.962172177173957,1313954.01986502,0.0,1.0
1979-11-09,33.62,33.88,32.75,32.75,28900,0.995330110664259,1.00302748808165,0.969573501613756,0.969573501613756,976176.636866301,0.0,1.0
1979-11-12,33.13,33.62,33.13,33.62,11100,0.980823514762252,0.995330110664259,0.980823514762252,0.995330110664259,374932.895128579,0.0,1.0
1979-11-13,33.0,33.38,33.0,33.13,17200,0.976974826053556,0.988224839202052,0.976974826053556,0.980823514762252,580977.098757799,0.0,1.0
1979-11-14,33.13,33.25,32.87,33.0,20900,0.980823514762252,0.984376150493356,0.97312613734486,0.976974826053556,705954.730467325,0.0,1.0
1979-11-15,33.25,33.38,33.0,33.13,102400,0.984376150493356,0.988224839202052,0.976974826053556,0.980823514762252,3458840.40190689,0.0,1.0
1979-11-16,32.62,32.87,32.25,32.87,38900,0.96572481290506,0.97312613734486,0.954770852734157,0.97312613734486,1313954.01986502,0.0,1.0
1979-11-19,33.13,33.13,32.62,32.62,36400,0.980823514762252,0.980823514762252,0.96572481290506,0.96572481290506,1229509.67411534,0.0,1.0
1979-11-20,32.87,33.25,32.87,33.13,77300,0.97312613734486,0.984376150493356,0.97312613734486,0.980823514762252,2611019.17058011,0.0,1.0
1979-11-21,32.87,32.87,32.5,32.87,65500,0.97312613734486,0.97312613734486,0.962172177173957,0.97312613734486,2212441.85864162,0.0,1.0
1979-11-23,32.62,33.0,32.62,32.87,19600,0.96572481290506,0.976974826053556,0.96572481290506,0.97312613734486,662043.670677492,0.0,1.0
1979-11-26,32.75,33.0,32.62,32.62,43100,0.969573501613756,0.976974826053556,0.96572481290506,0.96572481290506,1455820.52072448,0.0,1.0
1979-11-27,32.62,33.0,32.62,32.75,39500,0.96572481290506,0.976974826053556,0.96572481290506,0.969573501613756,1334220.66284495,0.0,1.0
1979-11-28,32.38,32.87,32.25,32.62,43900,0.958619541442853,0.97312613734486,0.954770852734157,0.96572481290506,1482842.71136438,0.0,1.0
1979-11-29,32.5,32.87,32.38,32.38,167300,0.962172177173957,0.97312613734486,0.958619541442853,0.958619541442853,5651015.61756859,0.0,1.0
1979-11-30,32.38,32.75,32.38,32.5,95500,0.958619541442853,0.969573501613756,0.958619541442853,0.962172177173957,3225774.00763778,0.0,1.0
1979-12-03,32.87,33.13,32.38,32.38,49400,0.97312613734486,0.980823514762252,0.958619541442853,0.958619541442853,1668620.27201368,0.0,1.0
1979-12-04,33.0,33.5,32.87,32.87,63700,0.976974826053556,0.991777474933155,0.97312613734486,0.97312613734486,2151641.92970185,0.0,1.0
1979-12-05,33.0,33.25,32.87,33.0,27000,0.976974826053556,0.984376150493356,0.97312613734486,0.976974826053556,911998.934096545,0.0,1.0
1979-12-06,33.13,33.13,32.5,33.0,89100,0.980823514762252,0.980823514762252,0.962172177173957,0.976974826053556,3009596.4825186,0.0,1.0
1979-12-07,33.13,33.38,33.0,33.13,74000,0.980823514762252,0.988224839202052,0.976974826053556,0.980823514762252,2499552.63419053,0.0,1.0
1979-12-10,33.88,33.88,33.13,33.13,51000,1.00302748808165,1.00302748808165,0.980823514762252,0.980823514762252,1722664.65329347,0.0,1.0
1979-12-11,33.5,33.88,33.25,33.88,58600,0.991777474933155,1.00302748808165,0.984376150493356,1.00302748808165,1979375.4643725,0.0,1.0
1979-12-12,34.63,34.63,33.5,33.5,69000,1.02523146140105,1.02523146140105,0.991777474933155,0.991777474933155,2330663.94269117,0.0,1.0
1979-12-13,35.5,35.87,34.63,34.63,42500,1.05098807045155,1.06194203062246,1.02523146140105,1.02523146140105,1435553.87774456,0.0,1.0
1979-12-14,35.25,35.75,35.0,35.5,28200,1.04358674601175,1.05838939489135,1.03618542157195,1.05098807045155,952532.220056394,0.0,1.0
1979-12-17,35.5,35.87,35.0,35.25,37000,1.05098807045155,1.06194203062246,1.03618542157195,1.04358674601175,1249776.31709527,0.0,1.0
1979-12-18,36.25,36.38,35.87,35.87,44200,1.07319204377095,1.07704073247965,1.06194203062246,1.06194203062246,1492976.03285435,0.0,1.0
1979-12-19,35.87,36.25,35.75,36.25,83600,1.06194203062246,1.07319204377095,1.05838939489135,1.07319204377095,2823818.92186929,0.0,1.0
1979-12-20,35.62,36.13,35.5,35.87,20600,1.05454070618266,1.06963940803985,1.05098807045155,1.06194203062246,695821.408977361,0.0,1.0
1979-12-21,36.0,36.0,35.62,35.62,55300,1.06579071933115,1.06579071933115,1.05454070618266,1.05454070618266,1867908.92798293,0.0,1.0
1979-12-24,35.75,36.0,35.5,36.0,16500,1.05838939489135,1.06579071933115,1.05098807045155,1.06579071933115,557332.68194789,0.0,1.0
1979-12-26,35.0,35.38,35.0,35.38,12400,1.03618542157195,1.04743543472045,1.03618542157195,1.04743543472045,418843.954918414,0.0,1.0
1979-12-27,35.25,35.25,34.88,35.0,66200,1.04358674601175,1.04358674601175,1.03263278584085,1.03618542157195,2236086.27545153,0.0,1.0
1979-12-28,35.0,35.0,34.88,35.0,46300,1.03618542157195,1.03618542157195,1.03263278584085,1.03618542157195,1563909.28328408,0.0,1.0
1979-12-31,35.0,35.38,34.63,35.0,16600,1.03618542157195,1.04743543472045,1.02523146140105,1.03618542157195,560710.455777877,0.0,1.0
1980-01-02,34.88,35.25,34.88,35.0,39500,1.03263278584085,1.04358674601175,1.03263278584085,1.03618542157195,1334220.66284494,0.0,1.0
1980-01-03,35.38,35.75,34.88,34.88,109000,1.04743543472045,1.05838939489135,1.03263278584085,1.03263278584085,3681773.47468605,0.0,1.0
1980-01-04,34.88,35.5,34.88,35.38,56300,1.03263278584085,1.05098807045155,1.03263278584085,1.04743543472045,1901686.66628279,0.0,1.0
1980-01-07,34.63,35.0,34.5,34.88,67000,1.02523146140105,1.03618542157195,1.02138277269235,1.03263278584085,2263108.46609142,0.0,1.0
1980-01-08,35.0,35.0,34.5,34.63,89300,1.03618542157195,1.03618542157195,1.02138277269235,1.02523146140105,3016352.03017858,0.0,1.0
1980-01-09,35.62,36.25,35.5,35.5,91700,1.05454070618266,1.07319204377095,1.05098807045155,1.05098807045155,3097418.60209825,0.0,1.0
1980-01-10,35.75,35.87,35.5,35.62,29300,1.05838939489135,1.06194203062246,1.05098807045155,1.05454070618266,989687.732186252,0.0,1.0
1980-01-11,36.13,36.13,35.62,35.75,54800,1.06963940803985,1.06963940803985,1.05454070618266,1.05838939489135,1851020.05883298,0.0,1.0
1980-01-14,36.25,36.38,36.13,36.13,18000,1.07319204377095,1.07704073247965,1.06963940803985,1.06963940803985,607999.289397697,0.0,1.0
1980-01-15,36.38,36.62,36.25,36.25,104700,1.07704073247965,1.08414600394185,1.07319204377095,1.07319204377095,3536529.19999659,0.0,1.0
1980-01-16,35.87,36.38,35.75,36.38,57800,1.06194203062246,1.07704073247965,1.05838939489135,1.07704073247965,1952353.2737326,0.0,1.0
1980-01-17,35.62,36.0,35.5,35.87,42000,1.05454070618266,1.06579071933115,1.05098807045155,1.06194203062246,1418665.00859462,0.0,1.0
1980-01-18,35.75,35.87,35.38,35.62,32100,1.05838939489135,1.06194203062246,1.04743543472045,1.05454070618266,1084265.39942589,0.0,1.0
1980-01-21,35.25,35.75,35.0,35.75,59300,1.04358674601175,1.05838939489135,1.03618542157195,1.05838939489135,2003019.88118242,0.0,1.0
1980-01-22,34.88,35.25,34.25,35.25,77400,1.03263278584085,1.04358674601175,1.01398144825255,1.04358674601175,2614396.94441009,0.0,1.0
1980-01-23,34.88,36.25,34.63,34.88,35100,1.03263278584085,1.07319204377095,1.02523146140105,1.03263278584085,1185598.61432551,0.0,1.0
1980-01-24,34.63,35.25,34.5,34.88,58900,1.02523146140105,1.04358674601175,1.02138277269235,1.03263278584085,1989508.78586246,0.0,1.0
1980-01-25,34.0,34.63,34.0,34.63,101300,1.00658012381275,1.02523146140105,1.00658012381275,1.02523146140105,3421684.88977705,0.0,1.0
1980-01-28,34.37,34.37,34.0,34.0,152200,1.01753408398366,1.01753408398366,1.00658012381275,1.00658012381275,5140971.76924051,0.0,1.0
1980-01-29,34.5,34.88,34.25,34.37,94600,1.02138277269235,1.03263278584085,1.01398144825255,1.01753408398366,3195374.04316791,0.0,1.0
1980-01-30,34.63,34.63,34.25,34.5,58700,1.02523146140105,1.02523146140105,1.01398144825255,1.02138277269235,1982753.23820249,0.0,1.0
1980-01-31,34.5,34.63,34.37,34.63,91900,1.02138277269235,1.02523146140105,1.01753408398366,1.02523146140105,3104174.14975825,0.0,1.0
1980-02-01,34.25,34.25,33.88,34.25,49100,1.01398144825255,1.01398144825255,1.00302748808165,1.01398144825255,1658486.95052372,0.0,1.0
1980-02-04,33.5,34.25,33.38,34.25,78800,0.991777474933155,1.01398144825255,0.988224839202052,1.01398144825255,2661685.77802992,0.0,1.0
1980-02-05,33.88,34.0,33.25,33.5,66700,1.00302748808165,1.00658012381275,0.984376150493356,0.991777474933155,2252975.14460147,0.0,1.0
1980-02-06,34.63,34.63,33.88,33.88,65400,1.02523146140105,1.02523146140105,1.00302748808165,1.00302748808165,2209064.08481163,0.0,1.0
1980-02-07,34.25,35.0,34.25,34.63,76600,1.01398144825255,1.03618542157195,1.01398144825255,1.02523146140105,2587374.75377021,0.0,1.0
1980-02-08,34.5,34.88,34.37,34.37,56800,1.02138277269235,1.03263278584085,1.01753408398366,1.01753408398366,1918575.53543274,0.0,1.0
1980-02-11,34.25,35.38,34.25,34.5,70300,1.01398144825255,1.04743543472045,1.01398144825255,1.02138277269235,2374575.00248101,0.0,1.0
1980-02-12,34.37,34.63,34.25,34.25,54800,1.01753408398366,1.02523146140105,1.01398144825255,1.01398144825255,1851020.05883298,0.0,1.0
1980-02-13,35.0,35.0,34.63,34.63,97300,1.03618542157195,1.03618542157195,1.02523146140105,1.02523146140105,3286573.93657756,0.0,1.0
1980-02-14,34.63,35.0,34.5,35.0,43100,1.02523146140105,1.03618542157195,1.02138277269235,1.03618542157195,1455820.52072448,0.0,1.0
1980-02-15,34.0,34.0,33.62,34.0,35400,1.00658012381275,1.00658012381275,0.995330110664259,1.00658012381275,1195731.93581547,0.0,1.0
1980-02-19,33.88,34.25,33.5,34.0,40400,1.00302748808165,1.01398144825255,0.991777474933155,1.00658012381275,1364620.62731483,0.0,1.0
1980-02-20,34.37,34.63,33.88,33.88,50400,1.01753408398366,1.02523146140105,1.00302748808165,1.00302748808165,1702398.01031355,0.0,1.0
1980-02-21,33.88,34.37,33.88,34.37,48900,1.00302748808165,1.01753408398366,1.00302748808165,1.01753408398366,1651731.40286374,0.0,1.0
1980-02-22,34.0,34.25,33.38,33.88,45900,1.00658012381275,1.01398144825255,0.988224839202052,1.00302748808165,1550398.18796413,0.0,1.0
1980-02-25,33.88,34.0,33.62,34.0,92800,1.00302748808165,1.00658012381275,0.995330110664259,1.00658012381275,3134574.11422813,0.0,1.0
1980-02-26,33.88,34.0,33.62,33.88,53100,1.00302748808165,1.00658012381275,0.995330110664259,1.00302748808165,1793597.90372321,0.0,1.0
1980-02-27,33.5,34.0,33.5,33.88,25900,0.991777474933155,1.00658012381275,0.991777474933155,1.00302748808165,874843.421966685,0.0,1.0
1980-02-28,33.88,34.0,33.5,33.5,138800,1.00302748808165,1.00658012381275,0.991777474933155,0.991777474933155,4688350.07602224,0.0,1.0
1980-02-29,34.0,34.25,33.5,33.88,153700,1.00658012381275,1.01398144825255,0.991777474933155,1.00302748808165,5191638.37669035,0.0,1.0
1980-03-03,33.88,33.88,33.62,33.88,42200,1.00302748808165,1.00302748808165,0.995330110664259,1.00302748808165,1425420.5562546,0.0,1.0
1980-03-04,33.5,33.88,33.13,33.88,36500,0.991777474933155,1.00302748808165,0.980823514762252,1.00302748808165,1232887.44794533,0.0,1.0
1980-03-05,32.62,33.13,32.5,33.13,150200,0.96572481290506,0.980823514762252,0.962172177173957,0.980823514762252,5073416.29264078,0.0,1.0
1980-03-06,31.63,32.38,31.63,32.38,181300,0.936415568123454,0.958619541442853,0.936415568123454,0.958619541442853,6123903.9537668,0.0,1.0
1980-03-07,31.37,32.0,30.88,31.63,176300,0.928718190706062,0.947369528294357,0.914211594804055,0.936415568123454,5955015.26226744,0.0,1.0
1980-03-10,31.0,31.63,31.0,31.37,34000,0.917764230535159,0.936415568123454,0.917764230535159,0.928718190706062,1148443.10219565,0.0,1.0
1980-03-11,32.0,32.0,31.0,31.0,33900,0.947369528294357,0.947369528294357,0.917764230535159,0.917764230535159,1145065.32836566,0.0,1.0
1980-03-12,31.5,32.0,31.25,32.0,103700,0.932566879414758,0.947369528294357,0.925165554974958,0.947369528294357,3502751.46169673,0.0,1.0
1980-03-13,31.63,31.88,31.25,31.5,36600,0.936415568123454,0.943816892563253,0.925165554974958,0.932566879414758,1236265.22177532,0.0,1.0
1980-03-14,31.5,31.63,31.25,31.63,55900,0.932566879414758,0.936415568123454,0.925165554974958,0.936415568123454,1888175.57096285,0.0,1.0
1980-03-17,31.25,31.88,31.25,31.5,79100,0.925165554974958,0.943816892563253,0.925165554974958,0.932566879414758,2671819.09951988,0.0,1.0
1980-03-18,31.0,31.37,31.0,31.25,127500,0.917764230535159,0.928718190706062,0.917764230535159,0.925165554974958,4306661.63323368,0.0,1.0
1980-03-19,31.0,31.37,30.62,31.0,141300,0.917764230535159,0.928718190706062,0.906514217386663,0.917764230535159,4772794.42177191,0.0,1.0
1980-03-20,30.88,30.88,30.5,30.88,43600,0.914211594804055,0.914211594804055,0.902961581655559,0.914211594804055,1472709.38987442,0.0,1.0
1980-03-21,30.88,31.0,30.25,30.88,93100,0.914211594804055,0.917764230535159,0.89556025721576,0.914211594804055,3144707.43571808,0.0,1.0
1980-03-24,30.13,30.88,30.13,30.88,30700,0.892007621484656,0.914211594804055,0.892007621484656,0.914211594804055,1036976.56580607,0.0,1.0
1980-03-25,29.75,30.13,29.75,30.13,182200,0.88075760833616,0.892007621484656,0.88075760833616,0.892007621484656,6154303.91823668,0.0,1.0
1980-03-26,30.0,30.38,30.0,30.0,27400,0.88815893277596,0.899408945924455,0.88815893277596,0.88815893277596,925510.029416493,0.0,1.0
1980-03-27,30.0,30.13,29.5,30.0,44800,0.88815893277596,0.892007621484656,0.873356283896361,0.88815893277596,1513242.67583427,0.0,1.0
1980-03-28,30.88,31.0,30.0,30.0,40800,0.914211594804055,0.917764230535159,0.88815893277596,0.88815893277596,1378131.72263478,0.0,1.0
1980-03-31,31.63,31.63,31.0,31.0,37100,0.936415568123454,0.936415568123454,0.917764230535159,0.917764230535159,1253154.09092525,0.0,1.0
1980-04-01,31.5,31.63,31.25,31.63,37700,0.932566879414758,0.936415568123454,0.925165554974958,0.936415568123454,1273420.73390517,0.0,1.0
1980-04-02,31.63,31.63,31.25,31.5,36700,0.936415568123454,0.936415568123454,0.925165554974958,0.932566879414758,1239642.9956053,0.0,1.0
1980-04-03,31.88,31.88,31.5,31.63,49100,0.943816892563253,0.943816892563253,0.932566879414758,0.936415568123454,1658486.95052372,0.0,1.0
1980-04-07,31.25,31.88,31.25,31.88,105900,0.925165554974958,0.943816892563253,0.925165554974958,0.943816892563253,3577062.48595645,0.0,1.0
1980-04-08,31.5,31.63,30.88,31.25,176100,0.932566879414758,0.936415568123454,0.914211594804055,0.925165554974958,5948259.71460746,0.0,1.0
1980-04-09,31.63,31.63,31.5,31.5,67800,0.936415568123454,0.936415568123454,0.932566879414758,0.932566879414758,2290130.65673132,0.0,1.0
1980-04-10,32.0,32.0,31.63,31.63,27400,0.947369528294357,0.947369528294357,0.936415568123454,0.936415568123454,925510.029416493,0.0,1.0
1980-04-11,31.63,32.0,31.5,32.0,19600,0.936415568123454,0.947369528294357,0.932566879414758,0.947369528294357,662043.670677491,0.0,1.0
1980-04-14,31.37,31.88,31.25,31.63,18000,0.928718190706062,0.943816892563253,0.925165554974958,0.936415568123454,607999.289397696,0.0,1.0
1980-04-15,31.25,31.5,31.25,31.37,18600,0.925165554974958,0.932566879414758,0.925165554974958,0.928718190706062,628265.93237762,0.0,1.0
1980-04-16,31.25,31.63,31.25,31.25,51700,0.925165554974958,0.936415568123454,0.925165554974958,0.925165554974958,1746309.07010338,0.0,1.0
1980-04-17,30.62,31.0,30.38,31.0,46300,0.906514217386663,0.917764230535159,0.899408945924455,0.917764230535159,1563909.28328407,0.0,1.0
1980-04-18,30.38,30.88,30.38,30.62,39300,0.899408945924455,0.914211594804055,0.899408945924455,0.906514217386663,1327465.11518497,0.0,1.0
1980-04-21,29.87,30.38,29.75,30.38,88500,0.884310244067264,0.899408945924455,0.88075760833616,0.899408945924455,2989329.83953867,0.0,1.0
1980-04-22,30.5,30.88,30.0,30.0,144000,0.902961581655559,0.914211594804055,0.88815893277596,0.88815893277596,4863994.31518157,0.0,1.0
1980-04-23,31.25,31.63,30.88,30.88,34100,0.925165554974958,0.936415568123454,0.914211594804055,0.914211594804055,1151820.87602564,0.0,1.0
1980-04-24,31.37,31.37,31.0,31.25,37400,0.928718190706062,0.928718190706062,0.917764230535159,0.925165554974958,1263287.41241521,0.0,1.0
1980-04-25,31.63,31.63,31.0,31.37,23700,0.936415568123454,0.936415568123454,0.917764230535159,0.928718190706062,800532.397706967,0.0,1.0
1980-04-28,31.63,32.25,31.63,31.63,18000,0.936415568123454,0.954770852734157,0.936415568123454,0.936415568123454,607999.289397696,0.0,1.0
1980-04-29,32.0,32.0,31.63,31.63,15100,0.947369528294357,0.947369528294357,0.936415568123454,0.936415568123454,510043.848328068,0.0,1.0
1980-04-30,32.25,32.38,31.88,32.0,24200,0.954770852734157,0.958619541442853,0.943816892563253,0.947369528294357,817421.266856903,0.0,1.0
1980-05-01,32.0,32.38,32.0,32.25,23700,0.947369528294357,0.958619541442853,0.947369528294357,0.954770852734157,800532.397706967,0.0,1.0
1980-05-02,32.38,32.62,32.0,32.0,44300,0.958619541442853,0.96572481290506,0.947369528294357,0.947369528294357,1496353.80668433,0.0,1.0
1980-05-05,33.88,33.88,32.38,32.38,62000,1.00302748808165,1.00302748808165,0.958619541442853,0.958619541442853,2094219.77459207,0.0,1.0
1980-05-06,33.62,33.88,33.38,33.88,21600,0.995330110664259,1.00302748808165,0.988224839202052,1.00302748808165,729599.147277236,0.0,1.0
1980-05-07,34.0,34.0,33.5,33.62,28900,1.00658012381275,1.00658012381275,0.991777474933155,0.995330110664259,976176.636866306,0.0,1.0
1980-05-08,33.38,34.25,33.25,34.0,71600,0.988224839202052,1.01398144825255,0.984376150493356,1.00658012381275,2418486.06227084,0.0,1.0
1980-05-09,32.5,33.62,32.38,33.38,49900,0.962172177173957,0.995330110664259,0.958619541442853,0.988224839202052,1685509.14116361,0.0,1.0
1980-05-12,32.25,32.87,32.0,32.5,35200,0.954770852734157,0.97312613734486,0.947369528294357,0.962172177173957,1188976.3881555,0.0,1.0
1980-05-13,32.62,32.62,32.0,32.25,22400,0.96572481290506,0.96572481290506,0.947369528294357,0.954770852734157,756621.337917134,0.0,1.0
1980-05-14,32.5,33.0,32.5,32.62,24000,0.962172177173957,0.976974826053556,0.962172177173957,0.96572481290506,810665.719196928,0.0,1.0
1980-05-15,32.62,32.75,32.25,32.5,45800,0.96572481290506,0.969573501613756,0.954770852734157,0.962172177173957,1547020.41413414,0.0,1.0
1980-05-16,33.5,33.5,32.62,32.62,30400,0.991777474933155,0.991777474933155,0.96572481290506,0.96572481290506,1026843.24431611,0.0,1.0
1980-05-19,33.62,33.88,33.13,33.5,46000,0.995330110664259,1.00302748808165,0.980823514762252,0.991777474933155,1553775.96179411,0.0,1.0
1980-05-20,34.63,34.63,33.88,33.88,114500,1.02523146140105,1.02523146140105,1.00302748808165,1.00302748808165,3867551.03533535,0.0,1.0
1980-05-21,34.63,34.63,34.5,34.63,55600,1.02523146140105,1.02523146140105,1.02138277269235,1.02523146140105,1878042.24947288,0.0,1.0
1980-05-22,35.0,35.0,34.37,34.63,54100,1.03618542157195,1.03618542157195,1.01753408398366,1.02523146140105,1827375.64202308,0.0,1.0
1980-05-23,35.0,35.5,35.0,35.0,58000,1.03618542157195,1.05098807045155,1.03618542157195,1.03618542157195,1959108.82139258,0.0,1.0
1980-05-27,35.5,35.87,35.25,35.25,39200,1.05098807045155,1.06194203062246,1.04358674601175,1.04358674601175,1324087.34135499,0.0,1.0
1980-05-28,35.0,35.5,35.0,35.5,55500,1.03618542157195,1.05098807045155,1.03618542157195,1.05098807045155,1874664.4756429,0.0,1.0
1980-05-29,35.25,35.62,35.25,35.25,38900,1.04358674601175,1.05454070618266,1.04358674601175,1.04358674601175,1313954.01986503,0.0,1.0
1980-05-30,35.0,35.5,35.0,35.25,47300,1.03618542157195,1.05098807045155,1.03618542157195,1.04358674601175,1597687.02158395,0.0,1.0
1980-06-02,35.38,35.38,35.0,35.0,66700,1.04743543472045,1.04743543472045,1.03618542157195,1.03618542157195,2252975.14460146,0.0,1.0
1980-06-03,35.38,35.62,35.0,35.38,65700,1.04743543472045,1.05454070618266,1.03618542157195,1.04743543472045,2219197.40630159,0.0,1.0
1980-06-04,35.5,35.75,35.38,35.38,20900,1.05098807045155,1.05838939489135,1.04743543472045,1.04743543472045,705954.730467327,0.0,1.0
1980-06-05,36.13,36.38,35.5,35.5,51600,1.06963940803985,1.07704073247965,1.05098807045155,1.05098807045155,1742931.29627339,0.0,1.0
1980-06-06,36.13,36.25,35.75,36.13,26800,1.06963940803985,1.07319204377095,1.05838939489135,1.06963940803985,905243.386436568,0.0,1.0
1980-06-09,36.25,36.5,35.62,36.13,41900,1.07319204377095,1.08059336821075,1.05454070618266,1.06963940803985,1415287.23476464,0.0,1.0
1980-06-10,36.0,36.38,36.0,36.25,22800,1.06579071933115,1.07704073247965,1.06579071933115,1.07319204377095,770132.433237083,0.0,1.0
1980-06-11,36.25,36.25,35.87,36.0,174000,1.07319204377095,1.07319204377095,1.06194203062246,1.06579071933115,5877326.46417774,0.0,1.0
1980-06-12,36.25,36.62,36.0,36.25,45700,1.07319204377095,1.08414600394185,1.06579071933115,1.07319204377095,1543642.64030415,0.0,1.0
1980-06-13,36.88,37.0,36.25,36.25,62100,1.09184338135925,1.09539601709035,1.07319204377095,1.07319204377095,2097597.54842205,0.0,1.0
1980-06-16,37.0,37.0,36.5,36.88,52100,1.09539601709035,1.09539601709035,1.08059336821075,1.09184338135925,1759820.16542333,0.0,1.0
1980-06-17,36.88,36.88,36.62,36.88,56400,1.09184338135925,1.09184338135925,1.08414600394185,1.09184338135925,1905064.44011278,0.0,1.0
1980-06-18,36.88,37.25,36.62,36.88,63700,1.09184338135925,1.10279734153015,1.08414600394185,1.09184338135925,2151641.92970184,0.0,1.0
1980-06-19,36.25,37.0,36.13,36.88,72900,1.07319204377095,1.09539601709035,1.06963940803985,1.09184338135925,2462397.12206067,0.0,1.0
1980-06-20,35.38,35.87,35.38,35.87,145700,1.04743543472045,1.06194203062246,1.04743543472045,1.06194203062246,4921416.47029135,0.0,1.0
1980-06-23,35.25,35.62,35.25,35.38,30700,1.04358674601175,1.05454070618266,1.04358674601175,1.04743543472045,1036976.56580607,0.0,1.0
1980-06-24,35.87,36.25,35.38,35.38,28500,1.06194203062246,1.07319204377095,1.04743543472045,1.04743543472045,962665.541546349,0.0,1.0
1980-06-25,36.88,37.0,36.13,36.13,43400,1.09184338135925,1.09539601709035,1.06963940803985,1.06963940803985,1465953.84221444,0.0,1.0
1980-06-26,36.62,37.37,36.5,36.88,110800,1.08414600394185,1.10634997726125,1.08059336821075,1.09184338135925,3742573.40362584,0.0,1.0
1980-06-27,36.88,37.25,36.88,36.88,21200,1.09184338135925,1.10279734153015,1.09184338135925,1.09184338135925,716088.051957285,0.0,1.0
1980-06-30,36.5,36.88,36.38,36.88,20500,1.08059336821075,1.09184338135925,1.07704073247965,1.09184338135925,692443.635147377,0.0,1.0
1980-07-01,36.5,36.5,36.13,36.5,97900,1.08059336821075,1.08059336821075,1.06963940803985,1.08059336821075,3306840.57955747,0.0,1.0
1980-07-02,36.25,36.5,36.25,36.5,62700,1.07319204377095,1.08059336821075,1.07319204377095,1.08059336821075,2117864.19140198,0.0,1.0
1980-07-03,36.38,36.5,36.13,36.25,97000,1.07704073247965,1.08059336821075,1.06963940803985,1.07319204377095,3276440.61508758,0.0,1.0
1980-07-07,36.38,36.5,36.25,36.38,103800,1.07704073247965,1.08059336821075,1.07319204377095,1.07704073247965,3506129.23552671,0.0,1.0
1980-07-08,36.25,36.38,36.13,36.38,25500,1.07319204377095,1.07704073247965,1.06963940803985,1.07704073247965,861332.326646738,0.0,1.0
1980-07-09,36.0,36.25,36.0,36.25,272200,1.06579071933115,1.07319204377095,1.06579071933115,1.07319204377095,9194300.36522518,0.0,1.0
1980-07-10,35.62,36.0,35.38,36.0,72400,1.05454070618266,1.06579071933115,1.04743543472045,1.06579071933115,2445508.25291073,0.0,1.0
1980-07-11,36.25,36.25,35.62,35.62,105400,1.07319204377095,1.07319204377095,1.05454070618266,1.05454070618266,3560173.61680652,0.0,1.0
1980-07-14,37.0,37.25,36.25,36.25,84200,1.09539601709035,1.10279734153015,1.07319204377095,1.07319204377095,2844085.56484923,0.0,1.0
1980-07-15,37.25,37.63,37.0,37.0,89400,1.10279734153015,1.11404735467865,1.09539601709035,1.09539601709035,3019729.80400856,0.0,1.0
1980-07-16,37.25,37.37,36.88,37.25,66700,1.10279734153015,1.10634997726125,1.09184338135925,1.10279734153015,2252975.14460146,0.0,1.0
1980-07-17,37.63,37.63,37.0,37.25,65000,1.11404735467865,1.11404735467865,1.09539601709035,1.10279734153015,2195552.98949167,0.0,1.0
1980-07-18,38.62,38.62,37.63,37.63,86000,1.14335659946025,1.14335659946025,1.11404735467865,1.11404735467865,2904885.493789,0.0,1.0
1980-07-21,38.38,38.62,38.0,38.62,42200,1.13625132799804,1.14335659946025,1.12500131484955,1.14335659946025,1425420.55625461,0.0,1.0
1980-07-22,38.75,39.38,38.5,38.5,51100,1.14720528816895,1.16585662575724,1.13980396372915,1.13980396372915,1726042.42712346,0.0,1.0
1980-07-23,38.5,39.0,38.38,38.75,36800,1.13980396372915,1.15460661260875,1.13625132799804,1.14720528816895,1243020.76943529,0.0,1.0
1980-07-24,38.62,39.25,38.5,38.5,21900,1.14335659946025,1.16200793704855,1.13980396372915,1.13980396372915,739732.468767199,0.0,1.0
1980-07-25,38.0,38.87,37.88,38.62,34700,1.12500131484955,1.15075792390005,1.12144867911845,1.14335659946025,1172087.51900556,0.0,1.0
1980-07-28,38.0,38.12,37.88,38.0,46700,1.12500131484955,1.12855395058065,1.12144867911845,1.12500131484955,1577420.37860402,0.0,1.0
1980-07-29,39.25,39.25,38.25,38.25,47800,1.16200793704855,1.16200793704855,1.13240263928935,1.13240263928935,1614575.89073388,0.0,1.0
1980-07-30,39.88,40.25,39.38,39.38,88300,1.18065927463684,1.19161323480775,1.16585662575724,1.16585662575724,2982574.29187871,0.0,1.0
1980-07-31,39.88,39.88,39.25,39.88,34400,1.18065927463684,1.18065927463684,1.16200793704855,1.18065927463684,1161954.1975156,0.0,1.0
1980-08-01,38.75,39.88,38.62,39.88,34900,1.14720528816895,1.18065927463684,1.14335659946025,1.18065927463684,1178843.06666553,0.0,1.0
1980-08-04,39.5,39.62,38.75,38.75,43200,1.16940926148835,1.17296189721945,1.14720528816895,1.14720528816895,1459198.29455447,0.0,1.0
1980-08-05,39.5,39.88,39.25,39.5,48600,1.16940926148835,1.18065927463684,1.16200793704855,1.16940926148835,1641598.08137378,0.0,1.0
1980-08-06,39.0,39.62,38.75,39.5,54000,1.15460661260875,1.17296189721945,1.14720528816895,1.16940926148835,1823997.86819309,0.0,1.0
1980-08-07,39.88,39.88,39.25,39.25,58600,1.18065927463684,1.18065927463684,1.16200793704855,1.16200793704855,1979375.4643725,0.0,1.0
1980-08-08,40.0,40.25,39.88,39.88,62200,1.18421191036795,1.19161323480775,1.18065927463684,1.18065927463684,2100975.32225203,0.0,1.0
1980-08-11,40.25,40.25,39.62,40.0,45600,1.19161323480775,1.19161323480775,1.17296189721945,1.18421191036795,1540264.86647416,0.0,1.0
1980-08-12,40.63,40.63,40.25,40.25,55600,1.20286324795624,1.20286324795624,1.19161323480775,1.19161323480775,1878042.24947289,0.0,1.0
1980-08-13,39.88,40.88,39.62,40.63,66500,1.18065927463684,1.21026457239604,1.17296189721945,1.20286324795624,2246219.59694149,0.0,1.0
1980-08-14,40.25,40.37,39.62,39.88,24200,1.19161323480775,1.19516587053885,1.17296189721945,1.18065927463684,817421.2668569,0.0,1.0
1980-08-15,40.5,40.63,40.25,40.25,61800,1.19901455924755,1.20286324795624,1.19161323480775,1.19161323480775,2087464.22693208,0.0,1.0
1980-08-18,39.5,40.25,39.5,40.25,81100,1.16940926148835,1.19161323480775,1.16940926148835,1.19161323480775,2739374.57611961,0.0,1.0
1980-08-19,37.88,39.62,37.88,39.5,87100,1.12144867911845,1.17296189721945,1.12144867911845,1.16940926148835,2942041.00591884,0.0,1.0
1980-08-20,38.38,38.75,37.88,37.88,66100,1.13625132799804,1.14720528816895,1.12144867911845,1.12144867911845,2232708.50162155,0.0,1.0
1980-08-21,39.13,39.13,38.62,38.62,31000,1.15845530131744,1.15845530131744,1.14335659946025,1.14335659946025,1047109.88729604,0.0,1.0
1980-08-22,39.5,39.88,39.25,39.25,32900,1.16940926148835,1.18065927463684,1.16200793704855,1.16200793704855,1111287.59006579,0.0,1.0
1980-08-25,38.87,39.13,38.75,39.13,49100,1.15075792390005,1.15845530131744,1.14720528816895,1.15845530131744,1658486.95052372,0.0,1.0
1980-08-26,39.25,39.62,38.62,38.87,67000,1.16200793704855,1.17296189721945,1.14335659946025,1.15075792390005,2263108.46609142,0.0,1.0
1980-08-27,38.87,39.25,38.62,39.25,35500,1.15075792390005,1.16200793704855,1.14335659946025,1.16200793704855,1199109.70964546,0.0,1.0
1980-08-28,38.0,39.0,38.0,38.87,20100,1.12500131484955,1.15460661260875,1.12500131484955,1.15075792390005,678932.539827427,0.0,1.0
1980-08-29,37.88,38.0,37.63,38.0,18500,1.12144867911845,1.12500131484955,1.11404735467865,1.12500131484955,624888.15854763,0.0,1.0
1980-09-02,37.5,37.5,36.38,37.5,28600,1.11019866596995,1.11019866596995,1.07704073247965,1.11019866596995,966043.31537634,0.0,1.0
1980-09-03,38.75,38.75,37.63,37.63,38900,1.14720528816895,1.14720528816895,1.11404735467865,1.11404735467865,1313954.01986502,0.0,1.0
1980-09-04,38.12,39.38,38.0,38.75,38900,1.12855395058065,1.16585662575724,1.12500131484955,1.14720528816895,1313954.01986503,0.0,1.0
1980-09-05,38.0,38.25,37.63,38.12,37400,1.12500131484955,1.13240263928935,1.11404735467865,1.12855395058065,1263287.41241521,0.0,1.0
1980-09-08,37.63,38.12,37.63,38.0,46200,1.11404735467865,1.12855395058065,1.11404735467865,1.12500131484955,1560531.50945408,0.0,1.0
1980-09-09,37.25,37.37,37.0,37.37,89900,1.10279734153015,1.10634997726125,1.09539601709035,1.10634997726125,3036618.6731585,0.0,1.0
1980-09-10,37.25,37.88,37.25,37.25,46400,1.10279734153015,1.12144867911845,1.10279734153015,1.10279734153015,1567287.05711406,0.0,1.0
1980-09-11,37.37,37.37,36.88,37.25,96600,1.10634997726125,1.10634997726125,1.09184338135925,1.10279734153015,3262929.51976765,0.0,1.0
1980-09-12,37.25,37.63,37.0,37.37,88500,1.10279734153015,1.11404735467865,1.09539601709035,1.10634997726125,2989329.83953867,0.0,1.0
1980-09-15,36.88,37.25,36.62,37.25,25700,1.09184338135925,1.10279734153015,1.08414600394185,1.10279734153015,868087.874306708,0.0,1.0
1980-09-16,37.0,37.63,36.88,36.88,44100,1.09539601709035,1.11404735467865,1.09184338135925,1.09184338135925,1489598.25902436,0.0,1.0
1980-09-17,37.63,37.88,36.88,37.0,95600,1.11404735467865,1.12144867911845,1.09184338135925,1.09539601709035,3229151.78146775,0.0,1.0
1980-09-18,38.62,39.25,37.63,37.63,92700,1.14335659946025,1.16200793704855,1.11404735467865,1.11404735467865,3131196.34039814,0.0,1.0
1980-09-19,38.87,39.25,38.5,38.62,56700,1.15075792390005,1.16200793704855,1.13980396372915,1.14335659946025,1915197.76160275,0.0,1.0
1980-09-22,38.87,39.13,38.75,38.87,35700,1.15075792390005,1.15845530131744,1.14720528816895,1.15075792390005,1205865.25730543,0.0,1.0
1980-09-23,38.75,39.25,38.62,38.87,43800,1.14720528816895,1.16200793704855,1.14335659946025,1.15075792390005,1479464.93753439,0.0,1.0
1980-09-24,38.38,39.0,38.38,38.75,29300,1.13625132799804,1.15460661260875,1.13625132799804,1.14720528816895,989687.732186254,0.0,1.0
1980-09-25,38.25,38.75,38.0,38.38,64000,1.13240263928935,1.14720528816895,1.12500131484955,1.13625132799804,2161775.25119181,0.0,1.0
1980-09-26,37.63,38.0,37.37,38.0,31600,1.11404735467865,1.12500131484955,1.10634997726125,1.12500131484955,1067376.53027595,0.0,1.0
1980-09-29,36.5,37.88,36.5,37.63,114600,1.08059336821075,1.12144867911845,1.08059336821075,1.11404735467865,3870928.80916534,0.0,1.0
1980-09-30,37.0,37.0,36.5,36.5,44700,1.09539601709035,1.09539601709035,1.08059336821075,1.08059336821075,1509864.90200428,0.0,1.0
1980-10-01,36.5,36.88,36.13,36.88,70000,1.08059336821075,1.09184338135925,1.06963940803985,1.09184338135925,2364441.68099104,0.0,1.0
1980-10-02,36.88,37.0,36.38,36.5,58500,1.09184338135925,1.09539601709035,1.07704073247965,1.08059336821075,1975997.69054251,0.0,1.0
1980-10-03,37.0,37.5,36.62,36.88,47800,1.09539601709035,1.11019866596995,1.08414600394185,1.09184338135925,1614575.89073388,0.0,1.0
1980-10-06,37.25,37.5,36.62,37.0,85200,1.10279734153015,1.11019866596995,1.08414600394185,1.09539601709035,2877863.3031491,0.0,1.0
1980-10-07,36.62,37.63,36.38,37.25,29600,1.08414600394185,1.11404735467865,1.07704073247965,1.10279734153015,999821.053676216,0.0,1.0
1980-10-08,36.13,36.88,36.13,36.62,87900,1.06963940803985,1.09184338135925,1.06963940803985,1.08414600394185,2969063.19655875,0.0,1.0
1980-10-09,36.0,36.0,35.5,36.0,232900,1.06579071933115,1.06579071933115,1.05098807045155,1.06579071933115,7866835.25004021,0.0,1.0
1980-10-10,35.87,36.0,35.75,36.0,31400,1.06194203062246,1.06579071933115,1.05838939489135,1.06579071933115,1060620.98261598,0.0,1.0
1980-10-13,35.87,36.0,35.5,35.87,292200,1.06194203062246,1.06579071933115,1.05098807045155,1.06194203062246,9869855.13122257,0.0,1.0
1980-10-14,36.5,36.5,35.87,35.87,96500,1.08059336821075,1.08059336821075,1.06194203062246,1.06194203062246,3259551.74593765,0.0,1.0
1980-10-15,36.5,36.5,36.13,36.5,50500,1.08059336821075,1.08059336821075,1.06963940803985,1.08059336821075,1705775.78414354,0.0,1.0
1980-10-16,35.87,36.62,35.62,36.5,79400,1.06194203062246,1.08414600394185,1.05454070618266,1.08059336821075,2681952.42100983,0.0,1.0
1980-10-17,35.25,35.62,35.0,35.62,57100,1.04358674601175,1.05454070618266,1.03618542157195,1.05454070618266,1928708.8569227,0.0,1.0
1980-10-20,34.63,35.38,34.63,35.25,68500,1.02523146140105,1.04743543472045,1.02523146140105,1.04358674601175,2313775.07354123,0.0,1.0
1980-10-21,34.0,34.88,33.62,34.63,181600,1.00658012381275,1.03263278584085,0.995330110664259,1.02523146140105,6134037.27525679,0.0,1.0
1980-10-22,34.63,34.63,33.88,34.0,50800,1.02523146140105,1.02523146140105,1.00302748808165,1.00658012381275,1715909.1056335,0.0,1.0
1980-10-23,34.37,34.63,34.25,34.63,55800,1.01753408398366,1.02523146140105,1.01398144825255,1.02523146140105,1884797.79713286,0.0,1.0
1980-10-24,34.5,34.5,33.88,34.37,93700,1.02138277269235,1.02138277269235,1.00302748808165,1.01753408398366,3164974.07869802,0.0,1.0
1980-10-27,34.37,34.88,34.25,34.5,73900,1.01753408398366,1.03263278584085,1.01398144825255,1.02138277269235,2496174.86036054,0.0,1.0
1980-10-28,34.63,34.88,34.25,34.37,34500,1.02523146140105,1.03263278584085,1.01398144825255,1.01753408398366,1165331.97134558,0.0,1.0
1980-10-29,34.63,35.0,34.5,34.63,216400,1.02523146140105,1.03618542157195,1.02138277269235,1.02523146140105,7309502.5680923,0.0,1.0
1980-10-30,35.0,35.38,34.25,34.63,103100,1.03618542157195,1.04743543472045,1.01398144825255,1.02523146140105,3482484.81871682,0.0,1.0
1980-10-31,34.37,34.63,34.37,34.63,39400,1.01753408398366,1.02523146140105,1.01753408398366,1.02523146140105,1330842.88901496,0.0,1.0
1980-11-03,34.25,34.5,34.25,34.37,55800,1.01398144825255,1.02138277269235,1.01398144825255,1.01753408398366,1884797.79713287,0.0,1.0
1980-11-05,35.38,36.38,35.38,35.38,150100,1.04743543472045,1.07704073247965,1.04743543472045,1.04743543472045,5070038.51881078,0.0,1.0
1980-11-06,34.25,35.25,34.0,35.25,71800,1.01398144825255,1.04358674601175,1.00658012381275,1.04358674601175,2425241.60993082,0.0,1.0
1980-11-07,34.37,34.37,34.0,34.25,75700,1.01753408398366,1.01753408398366,1.00658012381275,1.01398144825255,2556974.78930031,0.0,1.0
1980-11-10,34.63,34.63,34.37,34.37,46600,1.02523146140105,1.02523146140105,1.01753408398366,1.01753408398366,1574042.60477404,0.0,1.0
1980-11-11,34.5,35.0,34.5,34.63,38200,1.02138277269235,1.03618542157195,1.02138277269235,1.02523146140105,1290309.60305512,0.0,1.0
1980-11-12,34.88,34.88,34.63,34.63,182900,1.03263278584085,1.03263278584085,1.02523146140105,1.02523146140105,6177948.33504659,0.0,1.0
1980-11-13,35.0,35.25,34.63,34.88,169900,1.03618542157195,1.04358674601175,1.02523146140105,1.03263278584085,5738837.73714827,0.0,1.0
1980-11-14,37.25,37.25,35.87,35.87,222000,1.10279734153015,1.10279734153015,1.06194203062246,1.06194203062246,7498657.90257159,0.0,1.0
1980-11-17,37.0,37.25,36.62,37.25,33200,1.09539601709035,1.10279734153015,1.08414600394185,1.10279734153015,1121420.91155575,0.0,1.0
1980-11-18,38.25,38.25,37.25,37.25,85700,1.13240263928935,1.13240263928935,1.10279734153015,1.10279734153015,2894752.17229903,0.0,1.0
1980-11-19,39.88,39.88,38.75,38.75,88500,1.18065927463684,1.18065927463684,1.14720528816895,1.14720528816895,2989329.83953868,0.0,1.0
1980-11-20,39.62,39.62,39.38,39.62,75600,1.17296189721945,1.17296189721945,1.16585662575724,1.17296189721945,2553597.01547033,0.0,1.0
1980-11-21,39.25,39.88,39.25,39.62,46700,1.16200793704855,1.18065927463684,1.16200793704855,1.17296189721945,1577420.37860402,0.0,1.0
1980-11-24,39.13,39.25,38.62,39.25,116200,1.15845530131744,1.16200793704855,1.14335659946025,1.16200793704855,3924973.19044514,0.0,1.0
1980-11-25,39.13,39.5,38.87,39.13,53700,1.15845530131744,1.16940926148835,1.15075792390005,1.15845530131744,1813864.54670313,0.0,1.0
1980-11-26,38.25,39.25,37.88,39.13,49000,1.13240263928935,1.16200793704855,1.12144867911845,1.15845530131744,1655109.17669373,0.0,1.0
1980-11-28,38.75,38.75,38.0,38.25,99000,1.14720528816895,1.14720528816895,1.12500131484955,1.13240263928935,3343996.09168732,0.0,1.0
1980-12-01,38.12,38.87,38.12,38.75,89300,1.12855395058065,1.15075792390005,1.12855395058065,1.14720528816895,3016352.03017858,0.0,1.0
1980-12-02,37.63,38.25,37.5,38.12,49800,1.11404735467865,1.13240263928935,1.11019866596995,1.12855395058065,1682131.36733362,0.0,1.0
1980-12-03,37.88,38.12,37.5,37.63,83200,1.12144867911845,1.12855395058065,1.11019866596995,1.11404735467865,2810307.82654934,0.0,1.0
1980-12-04,38.5,38.87,38.12,38.12,75000,1.13980396372915,1.15075792390005,1.12855395058065,1.12855395058065,2533330.3724904,0.0,1.0
1980-12-05,38.0,38.25,37.63,38.25,49700,1.12500131484955,1.13240263928935,1.11404735467865,1.13240263928935,1678753.59350364,0.0,1.0
1980-12-08,36.88,37.88,36.88,37.88,49200,1.09184338135925,1.12144867911845,1.09184338135925,1.12144867911845,1661864.7243537,0.0,1.0
1980-12-09,36.5,37.25,36.5,36.88,98900,1.08059336821075,1.10279734153015,1.08059336821075,1.09184338135925,3340618.31785735,0.0,1.0
1980-12-10,35.5,36.88,35.5,36.5,81900,1.05098807045155,1.09184338135925,1.05098807045155,1.08059336821075,2766396.76675953,0.0,1.0
1980-12-11,35.25,35.25,34.63,35.25,116900,1.04358674601175,1.04358674601175,1.02523146140105,1.04358674601175,3948617.60725505,0.0,1.0
1980-12-12,35.75,35.87,35.38,35.38,39700,1.05838939489135,1.06194203062246,1.04743543472045,1.04743543472045,1340976.21050492,0.0,1.0
1980-12-15,36.0,36.0,35.38,35.75,44400,1.06579071933115,1.06579071933115,1.04743543472045,1.05838939489135,1499731.58051432,0.0,1.0
1980-12-16,36.13,36.5,36.0,36.0,54100,1.06963940803985,1.08059336821075,1.06579071933115,1.06579071933115,1827375.64202307,0.0,1.0
1980-12-17,36.25,36.5,35.87,36.13,35200,1.07319204377095,1.08059336821075,1.06194203062246,1.06963940803985,1188976.3881555,0.0,1.0
1980-12-18,36.88,36.88,36.38,36.38,49500,1.09184338135925,1.09184338135925,1.07704073247965,1.07704073247965,1671998.04584366,0.0,1.0
1980-12-19,36.5,37.25,36.25,36.88,79500,1.08059336821075,1.10279734153015,1.07319204377095,1.09184338135925,2685330.19483983,0.0,1.0
1980-12-22,36.5,36.62,36.25,36.5,72400,1.08059336821075,1.08414600394185,1.07319204377095,1.08059336821075,2445508.25291074,0.0,1.0
1980-12-23,37.0,37.25,36.5,36.5,60500,1.09539601709035,1.10279734153015,1.08059336821075,1.08059336821075,2043553.16714226,0.0,1.0
1980-12-24,36.62,36.88,36.62,36.88,15400,1.08414600394185,1.09184338135925,1.08414600394185,1.09184338135925,520177.169818031,0.0,1.0
1980-12-26,36.88,37.0,36.62,36.62,5800,1.09184338135925,1.09539601709035,1.08414600394185,1.08414600394185,195910.882139257,0.0,1.0
1980-12-29,36.88,36.88,36.62,36.88,19500,1.09184338135925,1.09184338135925,1.08414600394185,1.09184338135925,658665.896847502,0.0,1.0
1980-12-30,36.88,36.88,36.38,36.88,18800,1.09184338135925,1.09184338135925,1.07704073247965,1.09184338135925,635021.480037592,0.0,1.0
1980-12-31,36.5,36.88,36.25,36.88,13500,1.08059336821075,1.09184338135925,1.07319204377095,1.09184338135925,455999.467048273,0.0,1.0
1981-01-02,36.38,36.62,36.25,36.5,40700,1.07704073247965,1.08414600394185,1.07319204377095,1.08059336821075,1374753.94880479,0.0,1.0
1981-01-05,37.63,37.63,36.88,36.88,71300,1.11404735467865,1.11404735467865,1.09184338135925,1.09184338135925,2408352.74078087,0.0,1.0
1981-01-06,39.88,39.88,37.88,37.88,133900,1.18065927463684,1.18065927463684,1.12144867911845,1.12144867911845,4522839.15835287,0.0,1.0
1981-01-07,38.62,39.38,38.0,39.38,115700,1.14335659946025,1.16585662575724,1.12500131484955,1.16585662575724,3908084.3212952,0.0,1.0
1981-01-08,38.38,38.75,38.0,38.62,43700,1.13625132799804,1.14720528816895,1.12500131484955,1.14335659946025,1476087.16370441,0.0,1.0
1981-01-09,38.62,38.62,38.12,38.38,55600,1.14335659946025,1.14335659946025,1.12855395058065,1.13625132799804,1878042.24947289,0.0,1.0
1981-01-12,38.75,39.38,38.5,38.62,72000,1.14720528816895,1.16585662575724,1.13980396372915,1.14335659946025,2431997.15759078,0.0,1.0
1981-01-13,38.75,38.87,38.25,38.75,30200,1.14720528816895,1.15075792390005,1.13240263928935,1.14720528816895,1020087.69665613,0.0,1.0
1981-01-14,38.75,39.0,38.5,38.75,26900,1.14720528816895,1.15460661260875,1.13980396372915,1.14720528816895,908621.160266556,0.0,1.0
1981-01-15,38.62,38.87,38.38,38.75,38700,1.14335659946025,1.15075792390005,1.13625132799804,1.14720528816895,1307198.47220505,0.0,1.0
1981-01-16,38.87,39.0,38.38,38.62,50100,1.15075792390005,1.15460661260875,1.13625132799804,1.14335659946025,1692264.68882359,0.0,1.0
1981-01-19,38.38,38.87,38.38,38.87,49200,1.13625132799804,1.15075792390005,1.13625132799804,1.15075792390005,1661864.72435371,0.0,1.0
1981-01-20,38.0,38.87,38.0,38.38,95800,1.12500131484955,1.15075792390005,1.12500131484955,1.13625132799804,3235907.32912774,0.0,1.0
1981-01-21,38.12,38.38,37.63,38.0,39100,1.12855395058065,1.13625132799804,1.11404735467865,1.12500131484955,1320709.567525,0.0,1.0
1981-01-22,37.88,37.88,37.25,37.88,56300,1.12144867911845,1.12144867911845,1.10279734153015,1.12144867911845,1901686.66628279,0.0,1.0
1981-01-23,37.37,37.63,37.25,37.63,41300,1.10634997726125,1.11404735467865,1.10279734153015,1.11404735467865,1395020.59178472,0.0,1.0
1981-01-26,37.25,37.63,37.0,37.37,14400,1.10279734153015,1.11404735467865,1.09539601709035,1.10634997726125,486399.431518157,0.0,1.0
1981-01-27,36.88,37.25,36.88,37.25,134000,1.09184338135925,1.10279734153015,1.09184338135925,1.10279734153015,4526216.93218284,0.0,1.0
1981-01-28,37.0,37.25,36.62,36.88,38400,1.09539601709035,1.10279734153015,1.08414600394185,1.09184338135925,1297065.15071509,0.0,1.0
1981-01-29,37.25,37.25,37.0,37.0,47600,1.10279734153015,1.10279734153015,1.09539601709035,1.09539601709035,1607820.34307391,0.0,1.0
1981-01-30,37.25,37.25,36.88,37.25,75600,1.10279734153015,1.10279734153015,1.09184338135925,1.10279734153015,2553597.01547033,0.0,1.0
1981-02-02,36.38,37.37,36.13,37.25,33000,1.07704073247965,1.10634997726125,1.06963940803985,1.10279734153015,1114665.36389577,0.0,1.0
1981-02-03,37.0,37.25,36.13,36.38,135800,1.09539601709035,1.10279734153015,1.06963940803985,1.07704073247965,4587016.86112262,0.0,1.0
1981-02-04,37.37,37.37,36.62,37.0,55400,1.10634997726125,1.10634997726125,1.08414600394185,1.09539601709035,1871286.70181292,0.0,1.0
1981-02-05,37.0,37.37,37.0,37.37,66600,1.09539601709035,1.10634997726125,1.09539601709035,1.10634997726125,2249597.37077148,0.0,1.0
1981-02-06,37.25,37.25,36.88,37.0,48700,1.10279734153015,1.10279734153015,1.09184338135925,1.09539601709035,1644975.85520377,0.0,1.0
1981-02-09,37.25,37.37,37.25,37.25,18900,1.10279734153015,1.10634997726125,1.10279734153015,1.10279734153015,638399.253867581,0.0,1.0
1981-02-10,37.37,37.5,37.25,37.25,60600,1.10634997726125,1.11019866596995,1.10279734153015,1.10279734153015,2046930.94097225,0.0,1.0
1981-02-11,37.37,37.5,37.0,37.37,12200,1.10634997726125,1.11019866596995,1.09539601709035,1.10634997726125,412088.40725844,0.0,1.0
1981-02-12,37.25,37.5,37.0,37.37,68300,1.10279734153015,1.11019866596995,1.09539601709035,1.10634997726125,2307019.52588126,0.0,1.0
1981-02-13,37.25,37.37,36.88,37.25,83400,1.10279734153015,1.10634997726125,1.09184338135925,1.10279734153015,2817063.37420933,0.0,1.0
1981-02-17,36.62,37.25,36.62,37.25,20900,1.08414600394185,1.10279734153015,1.08414600394185,1.10279734153015,705954.730467328,0.0,1.0
1981-02-18,37.37,37.5,36.5,36.62,50200,1.10634997726125,1.11019866596995,1.08059336821075,1.08414600394185,1695642.46265358,0.0,1.0
1981-02-19,37.37,37.5,37.25,37.37,24400,1.10634997726125,1.11019866596995,1.10279734153015,1.10634997726125,824176.81451688,0.0,1.0
1981-02-20,36.62,37.25,36.62,37.25,83700,1.08414600394185,1.10279734153015,1.08414600394185,1.10279734153015,2827196.6956993,0.0,1.0
1981-02-23,36.0,36.88,36.0,36.62,286500,1.06579071933115,1.09184338135925,1.06579071933115,1.08414600394185,9677322.02291335,0.0,1.0
1981-02-24,36.62,36.88,36.0,36.0,74000,1.08414600394185,1.09184338135925,1.06579071933115,1.06579071933115,2499552.63419054,0.0,1.0
1981-02-25,37.0,37.5,36.5,36.62,73300,1.09539601709035,1.11019866596995,1.08059336821075,1.08414600394185,2475908.21738062,0.0,1.0
1981-02-26,37.25,37.37,36.88,37.0,145400,1.10279734153015,1.10634997726125,1.09184338135925,1.09539601709035,4911283.14880139,0.0,1.0
1981-02-27,39.25,39.25,37.25,37.25,154400,1.16200793704855,1.16200793704855,1.10279734153015,1.10279734153015,5215282.79350023,0.0,1.0
1981-03-02,38.75,39.88,38.5,39.25,84400,1.14720528816895,1.18065927463684,1.13980396372915,1.16200793704855,2850841.11250919,0.0,1.0
1981-03-03,39.13,39.13,38.62,38.75,38200,1.15845530131744,1.15845530131744,1.14335659946025,1.14720528816895,1290309.60305512,0.0,1.0
1981-03-04,39.0,39.62,39.0,39.13,33400,1.15460661260875,1.17296189721945,1.15460661260875,1.15845530131744,1128176.45921572,0.0,1.0
1981-03-05,39.5,39.88,38.87,39.0,70600,1.16940926148835,1.18065927463684,1.15075792390005,1.15460661260875,2384708.32397096,0.0,1.0
1981-03-06,41.38,41.87,39.88,39.88,120700,1.22506722127564,1.23957381717765,1.18065927463684,1.18065927463684,4076973.01279456,0.0,1.0
1981-03-09,40.25,41.12,40.0,41.12,283100,1.19161323480775,1.21736984385825,1.18421191036795,1.21736984385825,9562477.71269374,0.0,1.0
1981-03-10,40.0,40.63,40.0,40.25,122400,1.18421191036795,1.20286324795624,1.18421191036795,1.19161323480775,4134395.16790432,0.0,1.0
1981-03-11,40.25,40.25,39.88,40.0,36400,1.19161323480775,1.19161323480775,1.18065927463684,1.18421191036795,1229509.67411534,0.0,1.0
1981-03-12,41.5,41.75,40.25,40.25,66000,1.22861985700674,1.23602118144654,1.19161323480775,1.19161323480775,2229330.72779156,0.0,1.0
1981-03-13,41.5,41.75,41.12,41.5,60100,1.22861985700674,1.23602118144654,1.21736984385825,1.22861985700674,2030042.07182232,0.0,1.0
1981-03-16,43.5,43.5,41.25,41.5,63400,1.28783045252514,1.28783045252514,1.22121853256694,1.22861985700674,2141508.60821189,0.0,1.0
1981-03-17,43.0,44.0,42.62,43.5,93700,1.27302780364554,1.30263310140474,1.26177779049705,1.28783045252514,3164974.07869801,0.0,1.0
1981-03-18,43.0,43.37,42.88,43.0,57100,1.27302780364554,1.28398176381645,1.26947516791444,1.27302780364554,1928708.8569227,0.0,1.0
1981-03-19,43.37,43.63,42.62,43.0,100300,1.28398176381645,1.29167914123384,1.26177779049705,1.27302780364554,3387907.15147715,0.0,1.0
1981-03-20,44.75,45.0,43.63,43.63,156100,1.32483707472414,1.33223839916394,1.29167914123384,1.29167914123384,5272704.94861002,0.0,1.0
1981-03-23,45.62,46.0,45.0,45.0,43900,1.35059368377464,1.36184369692314,1.33223839916394,1.33223839916394,1482842.71136439,0.0,1.0
1981-03-24,44.62,46.25,44.25,45.62,112400,1.32098838601544,1.36924502136294,1.31003442584454,1.35059368377464,3796617.78490563,0.0,1.0
1981-03-25,45.13,45.13,44.5,44.62,45300,1.33608708787264,1.33608708787264,1.31743575028434,1.32098838601544,1530131.5449842,0.0,1.0
1981-03-26,43.63,45.25,43.63,45.13,61800,1.29167914123384,1.33963972360374,1.29167914123384,1.33608708787264,2087464.22693209,0.0,1.0
1981-03-27,42.88,43.88,42.88,43.63,67300,1.26947516791444,1.29908046567364,1.26947516791444,1.29167914123384,2273241.78758138,0.0,1.0
1981-03-30,43.37,43.63,42.62,42.88,34900,1.28398176381645,1.29167914123384,1.26177779049705,1.26947516791444,1178843.06666553,0.0,1.0
1981-03-31,43.63,44.25,43.63,43.63,82000,1.29167914123384,1.31003442584454,1.29167914123384,1.29167914123384,2769774.5405895,0.0,1.0
1981-04-01,44.38,44.38,43.63,43.63,54400,1.31388311455324,1.31388311455324,1.29167914123384,1.29167914123384,1837508.96351303,0.0,1.0
1981-04-02,44.12,44.25,43.63,44.25,62900,1.30618573713584,1.31003442584454,1.29167914123384,1.31003442584454,2124619.73906196,0.0,1.0
1981-04-03,43.88,44.25,43.88,44.12,27000,1.29908046567364,1.31003442584454,1.29908046567364,1.30618573713584,911998.934096543,0.0,1.0
1981-04-06,43.5,44.25,43.25,43.88,47500,1.28783045252514,1.31003442584454,1.28042912808534,1.29908046567364,1604442.56924392,0.0,1.0
1981-04-07,43.0,43.63,42.88,43.5,93100,1.27302780364554,1.29167914123384,1.26947516791444,1.28783045252514,3144707.43571809,0.0,1.0
1981-04-08,42.88,43.25,42.62,43.0,39100,1.26947516791444,1.28042912808534,1.26177779049705,1.27302780364554,1320709.56752499,0.0,1.0
1981-04-09,42.62,43.25,42.38,42.88,66400,1.26177779049705,1.28042912808534,1.25467251903484,1.26947516791444,2242841.8231115,0.0,1.0
1981-04-10,43.63,43.63,43.0,43.0,220400,1.29167914123384,1.29167914123384,1.27302780364554,1.27302780364554,7444613.52129178,0.0,1.0
1981-04-13,45.5,45.5,43.88,43.88,143800,1.34704104804354,1.34704104804354,1.29908046567364,1.29908046567364,4857238.76752159,0.0,1.0
1981-04-14,45.25,45.5,45.13,45.5,54800,1.33963972360374,1.34704104804354,1.33608708787264,1.34704104804354,1851020.05883299,0.0,1.0
1981-04-15,45.88,45.88,45.0,45.25,34500,1.35829106119203,1.35829106119203,1.33223839916394,1.33963972360374,1165331.97134559,0.0,1.0
1981-04-16,47.12,47.38,46.37,46.37,59300,1.39500163041344,1.40269900783083,1.37279765709404,1.37279765709404,2003019.88118241,0.0,1.0
1981-04-20,47.0,47.5,46.63,47.12,57600,1.39144899468234,1.40625164356194,1.38049503451143,1.39500163041344,1945597.72607262,0.0,1.0
1981-04-21,46.63,47.12,46.63,47.0,71400,1.38049503451143,1.39500163041344,1.38049503451143,1.39144899468234,2411730.51461087,0.0,1.0
1981-04-22,46.5,46.63,45.88,46.63,94400,1.37664634580274,1.38049503451143,1.35829106119203,1.38049503451143,3188618.49550791,0.0,1.0
1981-04-23,45.25,46.63,45.0,46.5,72500,1.33963972360374,1.38049503451143,1.33223839916394,1.37664634580274,2448886.02674072,0.0,1.0
1981-04-24,45.0,45.5,45.0,45.25,86900,1.33223839916394,1.34704104804354,1.33223839916394,1.33963972360374,2935285.45825888,0.0,1.0
1981-04-27,46.0,46.37,45.5,45.5,41700,1.36184369692314,1.37279765709404,1.34704104804354,1.34704104804354,1408531.68710466,0.0,1.0
1981-04-28,46.5,46.63,46.0,46.0,45200,1.37664634580274,1.38049503451143,1.36184369692314,1.36184369692314,1526753.77115421,0.0,1.0
1981-04-29,46.25,46.37,45.88,46.37,62100,1.36924502136294,1.37279765709404,1.35829106119203,1.37279765709404,2097597.54842205,0.0,1.0
1981-04-30,45.0,46.63,45.0,46.25,60100,1.33223839916394,1.38049503451143,1.33223839916394,1.36924502136294,2030042.07182231,0.0,1.0
1981-05-01,44.62,45.5,44.5,45.0,36000,1.32098838601544,1.34704104804354,1.31743575028434,1.33223839916394,1215998.5787954,0.0,1.0
1981-05-04,44.25,44.75,44.12,44.62,94900,1.31003442584454,1.32483707472414,1.30618573713584,1.32098838601544,3205507.36465786,0.0,1.0
1981-05-05,45.25,45.25,44.12,44.25,98500,1.33963972360374,1.33963972360374,1.30618573713584,1.31003442584454,3327107.22253739,0.0,1.0
1981-05-06,46.0,46.37,45.5,45.5,133000,1.36184369692314,1.37279765709404,1.34704104804354,1.34704104804354,4492439.19388297,0.0,1.0
1981-05-07,46.25,46.37,45.88,46.0,41000,1.36924502136294,1.37279765709404,1.35829106119203,1.36184369692314,1384887.27029475,0.0,1.0
1981-05-08,46.63,46.63,46.37,46.37,190300,1.38049503451143,1.38049503451143,1.37279765709404,1.37279765709404,6427903.59846566,0.0,1.0
1981-05-11,46.5,46.63,46.25,46.63,44100,1.37664634580274,1.38049503451143,1.36924502136294,1.38049503451143,1489598.25902435,0.0,1.0
1981-05-12,46.63,46.63,46.0,46.5,69300,1.38049503451143,1.38049503451143,1.36184369692314,1.37664634580274,2340797.26418114,0.0,1.0
1981-05-13,46.37,46.63,45.88,46.63,23500,1.37279765709404,1.38049503451143,1.35829106119203,1.38049503451143,793776.850046994,0.0,1.0
1981-05-14,46.25,46.63,45.88,46.37,21900,1.36924502136294,1.38049503451143,1.35829106119203,1.37279765709404,739732.468767196,0.0,1.0
1981-05-15,46.0,46.25,45.88,46.25,29200,1.36184369692314,1.36924502136294,1.35829106119203,1.36924502136294,986309.958356262,0.0,1.0
1981-05-18,46.0,46.0,45.88,46.0,44300,1.36184369692314,1.36184369692314,1.35829106119203,1.36184369692314,1496353.80668433,0.0,1.0
1981-05-19,45.88,46.25,45.25,46.0,71000,1.35829106119203,1.36924502136294,1.33963972360374,1.36184369692314,2398219.41929092,0.0,1.0
1981-05-20,45.62,45.88,45.5,45.88,19700,1.35059368377464,1.35829106119203,1.34704104804354,1.35829106119203,665421.44450748,0.0,1.0
1981-05-21,45.62,46.0,45.5,45.62,78400,1.35059368377464,1.36184369692314,1.34704104804354,1.35059368377464,2648174.68270997,0.0,1.0
1981-05-22,45.62,46.0,45.62,45.62,55400,1.35059368377464,1.36184369692314,1.35059368377464,1.35059368377464,1871286.70181291,0.0,1.0
1981-05-26,46.0,46.0,45.62,45.62,84900,1.36184369692314,1.36184369692314,1.35059368377464,1.35059368377464,2867729.98165913,0.0,1.0
1981-05-27,46.37,46.37,46.0,46.0,100300,1.37279765709404,1.37279765709404,1.36184369692314,1.36184369692314,3387907.15147717,0.0,1.0
1981-05-28,47.12,47.38,46.25,46.37,163900,1.39500163041344,1.40269900783083,1.36924502136294,1.37279765709404,5536171.30734903,0.0,1.0
1981-05-29,47.38,47.38,46.88,47.12,60000,1.40269900783083,1.40269900783083,1.38789635895123,1.39500163041344,2026664.29799233,0.0,1.0
1981-06-01,47.12,47.87,47.12,47.38,84600,1.39500163041344,1.41720560373284,1.39500163041344,1.40269900783083,2857596.66016917,0.0,1.0
1981-06-02,47.87,47.87,47.5,47.5,50100,1.41720560373284,1.41720560373284,1.40625164356194,1.40625164356194,1692264.68882359,0.0,1.0
1981-06-03,47.75,47.87,47.5,47.87,32600,1.41365296800174,1.41720560373284,1.40625164356194,1.41720560373284,1101154.26857582,0.0,1.0
1981-06-04,48.13,48.38,47.5,47.75,92000,1.42490298115023,1.43230430559003,1.40625164356194,1.41365296800174,3107551.92358823,0.0,1.0
1981-06-05,48.88,48.88,47.75,48.13,159700,1.44710695446963,1.44710695446963,1.41365296800174,1.42490298115023,5394304.80648957,0.0,1.0
1981-06-08,48.75,49.12,48.5,48.88,54700,1.44325826576093,1.45421222593184,1.43585694132114,1.44710695446963,1847642.28500301,0.0,1.0
1981-06-09,48.5,48.88,48.13,48.75,22200,1.43585694132114,1.44710695446963,1.42490298115023,1.44325826576093,749865.790257156,0.0,1.0
1981-06-10,48.13,48.62,48.13,48.5,244800,1.42490298115023,1.43940957705224,1.42490298115023,1.43585694132114,8268790.33580868,0.0,1.0
1981-06-11,49.63,49.63,48.38,48.38,179700,1.46931092778903,1.46931092778903,1.43230430559003,1.43230430559003,6069859.572487,0.0,1.0
1981-06-12,49.0,49.63,49.0,49.63,60800,1.45065959020073,1.46931092778903,1.45065959020073,1.46931092778903,2053686.48863223,0.0,1.0
1981-06-15,48.88,49.63,48.5,49.0,68300,1.44710695446963,1.46931092778903,1.43585694132114,1.45065959020073,2307019.52588126,0.0,1.0
1981-06-16,47.38,49.12,47.38,48.88,117400,1.40269900783083,1.45421222593184,1.40269900783083,1.44710695446963,3965506.47640498,0.0,1.0
1981-06-17,46.88,47.38,46.63,47.38,32400,1.38789635895123,1.40269900783083,1.38049503451143,1.40269900783083,1094398.72091586,0.0,1.0
1981-06-18,47.0,47.5,46.63,46.88,47400,1.39144899468234,1.40625164356194,1.38049503451143,1.38789635895123,1601064.79541393,0.0,1.0
1981-06-19,46.88,47.12,46.63,47.0,71300,1.38789635895123,1.39500163041344,1.38049503451143,1.39144899468234,2408352.74078088,0.0,1.0
1981-06-22,46.5,47.5,46.5,46.88,40900,1.37664634580274,1.40625164356194,1.37664634580274,1.38789635895123,1381509.49646476,0.0,1.0
1981-06-23,47.5,47.5,46.63,46.63,32900,1.40625164356194,1.40625164356194,1.38049503451143,1.38049503451143,1111287.59006579,0.0,1.0
1981-06-24,47.0,47.5,46.63,47.5,53500,1.39144899468234,1.40625164356194,1.38049503451143,1.40625164356194,1807108.99904315,0.0,1.0
1981-06-25,46.5,47.0,46.5,47.0,12500,1.37664634580274,1.39144899468234,1.37664634580274,1.39144899468234,422221.7287484,0.0,1.0
1981-06-26,46.37,46.5,45.62,46.5,33800,1.37279765709404,1.37664634580274,1.35059368377464,1.37664634580274,1141687.55453568,0.0,1.0
1981-06-29,46.63,46.63,46.25,46.37,35800,1.38049503451143,1.38049503451143,1.36924502136294,1.37279765709404,1209243.03113542,0.0,1.0
1981-06-30,46.0,46.88,46.0,46.63,60900,1.36184369692314,1.38789635895123,1.36184369692314,1.38049503451143,2057064.2624622,0.0,1.0
1981-07-01,45.88,46.37,45.5,46.0,97100,1.35829106119203,1.37279765709404,1.34704104804354,1.36184369692314,3279818.38891758,0.0,1.0
1981-07-02,44.62,45.88,44.62,45.88,35000,1.32098838601544,1.35829106119203,1.32098838601544,1.35829106119203,1182220.84049552,0.0,1.0
1981-07-06,42.38,44.38,42.38,44.38,35400,1.25467251903484,1.31388311455324,1.25467251903484,1.31388311455324,1195731.93581547,0.0,1.0
1981-07-07,43.37,43.37,42.25,42.38,189000,1.28398176381645,1.28398176381645,1.25082383032614,1.25467251903484,6383992.53867579,0.0,1.0
1981-07-08,43.63,44.38,43.37,43.37,34900,1.29167914123384,1.31388311455324,1.28398176381645,1.28398176381645,1178843.06666553,0.0,1.0
1981-07-09,43.63,44.0,43.63,43.63,27100,1.29167914123384,1.30263310140474,1.29167914123384,1.29167914123384,915376.70792653,0.0,1.0
1981-07-10,43.25,43.63,43.25,43.63,32500,1.28042912808534,1.29167914123384,1.28042912808534,1.29167914123384,1097776.49474584,0.0,1.0
1981-07-13,43.0,43.5,43.0,43.25,31500,1.27302780364554,1.28783045252514,1.27302780364554,1.28042912808534,1063998.75644597,0.0,1.0
1981-07-14,43.25,43.37,42.62,43.0,37400,1.28042912808534,1.28398176381645,1.26177779049705,1.27302780364554,1263287.41241522,0.0,1.0
1981-07-15,42.88,43.37,42.88,43.25,116200,1.26947516791444,1.28398176381645,1.26947516791444,1.28042912808534,3924973.19044512,0.0,1.0
1981-07-16,43.0,43.0,42.88,42.88,20300,1.27302780364554,1.27302780364554,1.26947516791444,1.26947516791444,685688.087487403,0.0,1.0
1981-07-17,43.0,43.0,42.88,43.0,26500,1.27302780364554,1.27302780364554,1.26947516791444,1.27302780364554,895110.06494661,0.0,1.0
1981-07-20,42.88,43.0,42.5,43.0,42700,1.26947516791444,1.27302780364554,1.25822515476594,1.27302780364554,1442309.42540453,0.0,1.0
1981-07-21,42.88,43.0,42.38,42.88,53300,1.26947516791444,1.27302780364554,1.25467251903484,1.26947516791444,1800353.45138318,0.0,1.0
1981-07-22,42.88,42.88,42.62,42.88,30300,1.26947516791444,1.26947516791444,1.26177779049705,1.26947516791444,1023465.47048612,0.0,1.0
1981-07-23,42.88,43.0,42.88,42.88,76700,1.26947516791444,1.27302780364554,1.26947516791444,1.26947516791444,2590752.52760018,0.0,1.0
1981-07-24,43.37,43.5,42.88,42.88,24500,1.28398176381645,1.28783045252514,1.26947516791444,1.26947516791444,827554.588346862,0.0,1.0
1981-07-27,43.37,44.0,43.37,43.37,66700,1.28398176381645,1.30263310140474,1.28398176381645,1.28398176381645,2252975.14460146,0.0,1.0
1981-07-28,43.5,43.88,43.37,43.37,20700,1.28783045252514,1.29908046567364,1.28398176381645,1.28398176381645,699199.182807352,0.0,1.0
1981-07-29,43.88,44.12,43.37,43.5,12800,1.29908046567364,1.30618573713584,1.28398176381645,1.28783045252514,432355.050238361,0.0,1.0
1981-07-30,43.37,44.0,43.37,43.88,18100,1.28398176381645,1.30263310140474,1.28398176381645,1.29908046567364,611377.063227682,0.0,1.0
1981-07-31,43.37,44.0,43.37,43.37,55000,1.28398176381645,1.30263310140474,1.28398176381645,1.28398176381645,1857775.60649296,0.0,1.0
1981-08-03,43.5,43.5,43.37,43.37,29700,1.28783045252514,1.28783045252514,1.28398176381645,1.28398176381645,1003198.8275062,0.0,1.0
1981-08-04,43.5,43.5,43.25,43.5,39200,1.28783045252514,1.28783045252514,1.28042912808534,1.28783045252514,1324087.34135499,0.0,1.0
1981-08-05,43.63,44.0,43.5,43.5,106500,1.29167914123384,1.30263310140474,1.28783045252514,1.28783045252514,3597329.12893636,0.0,1.0
1981-08-06,43.63,44.25,43.63,43.63,30800,1.29167914123384,1.31003442584454,1.29167914123384,1.29167914123384,1040354.33963606,0.0,1.0
1981-08-07,43.63,43.88,43.63,43.63,43100,1.29167914123384,1.29908046567364,1.29167914123384,1.29167914123384,1455820.52072448,0.0,1.0
1981-08-10,44.25,45.0,44.0,44.0,20500,1.31003442584454,1.33223839916394,1.30263310140474,1.30263310140474,692443.635147377,0.0,1.0
1981-08-11,44.62,44.87,44.25,44.25,28300,1.32098838601544,1.32838971045524,1.31003442584454,1.31003442584454,955909.993886381,0.0,1.0
1981-08-12,44.62,45.0,44.62,44.62,19400,1.32098838601544,1.33223839916394,1.32098838601544,1.32098838601544,655288.123017519,0.0,1.0
1981-08-13,45.5,45.5,44.75,44.75,37300,1.34704104804354,1.34704104804354,1.32483707472414,1.32483707472414,1259909.63858523,0.0,1.0
1981-08-14,45.88,47.0,45.88,45.88,69300,1.35829106119203,1.39144899468234,1.35829106119203,1.35829106119203,2340797.26418114,0.0,1.0
1981-08-17,44.38,45.25,44.38,45.25,49500,1.31388311455324,1.33963972360374,1.31388311455324,1.33963972360374,1671998.04584366,0.0,1.0
1981-08-18,44.25,44.62,44.0,44.38,89100,1.31003442584454,1.32098838601544,1.30263310140474,1.31388311455324,3009596.4825186,0.0,1.0
1981-08-19,44.38,44.5,44.12,44.25,13800,1.31388311455324,1.31743575028434,1.30618573713584,1.31003442584454,466132.788538233,0.0,1.0
1981-08-20,44.0,44.25,43.88,44.25,30000,1.30263310140474,1.31003442584454,1.29908046567364,1.31003442584454,1013332.14899616,0.0,1.0
1981-08-21,43.63,44.0,43.5,44.0,21400,1.29167914123384,1.30263310140474,1.28783045252514,1.30263310140474,722843.59961726,0.0,1.0
1981-08-24,43.37,43.88,43.0,43.63,17600,1.28398176381645,1.29908046567364,1.27302780364554,1.29167914123384,594488.194077746,0.0,1.0
1981-08-25,42.62,43.0,42.13,43.0,36500,1.26177779049705,1.27302780364554,1.24727119459504,1.27302780364554,1232887.44794533,0.0,1.0
1981-08-26,42.88,43.37,42.62,42.62,59400,1.26947516791444,1.28398176381645,1.26177779049705,1.26177779049705,2006397.6550124,0.0,1.0
1981-08-27,42.5,43.25,42.5,42.88,36400,1.25822515476594,1.28042912808534,1.25822515476594,1.26947516791444,1229509.67411534,0.0,1.0
1981-08-28,42.88,43.25,42.88,42.88,114000,1.26947516791444,1.28042912808534,1.26947516791444,1.26947516791444,3850662.16618541,0.0,1.0
1981-08-31,42.38,43.63,42.25,42.88,64900,1.25467251903484,1.29167914123384,1.25082383032614,1.26947516791444,2192175.21566169,0.0,1.0
1981-09-01,42.13,42.25,41.75,42.25,75700,1.24727119459504,1.25082383032614,1.23602118144654,1.25082383032614,2556974.78930031,0.0,1.0
1981-09-02,41.62,42.0,41.62,42.0,113700,1.23217249273785,1.24342250588634,1.23217249273785,1.24342250588634,3840528.84469544,0.0,1.0
1981-09-03,41.0,41.75,41.0,41.62,51800,1.21381720812715,1.23602118144654,1.21381720812715,1.23217249273785,1749686.84393336,0.0,1.0
1981-09-04,39.88,40.88,39.62,40.88,27800,1.18065927463684,1.21026457239604,1.17296189721945,1.21026457239604,939021.124736444,0.0,1.0
1981-09-08,39.38,40.25,39.0,39.88,32500,1.16585662575724,1.19161323480775,1.15460661260875,1.18065927463684,1097776.49474584,0.0,1.0
1981-09-09,39.5,39.88,39.25,39.38,32600,1.16940926148835,1.18065927463684,1.16200793704855,1.16585662575724,1101154.26857583,0.0,1.0
1981-09-10,39.88,40.37,39.88,39.88,61500,1.18065927463684,1.19516587053885,1.18065927463684,1.18065927463684,2077330.90544213,0.0,1.0
1981-09-11,38.75,39.5,38.62,39.5,50300,1.14720528816895,1.16940926148835,1.14335659946025,1.16940926148835,1699020.23648356,0.0,1.0
1981-09-14,38.62,40.25,38.62,38.75,86800,1.14335659946025,1.19161323480775,1.14335659946025,1.14720528816895,2931907.6844289,0.0,1.0
1981-09-15,38.38,38.87,38.25,38.62,64500,1.13625132799804,1.15075792390005,1.13240263928935,1.14335659946025,2178664.12034175,0.0,1.0
1981-09-16,39.25,39.25,38.5,38.5,46000,1.16200793704855,1.16200793704855,1.13980396372915,1.13980396372915,1553775.96179411,0.0,1.0
1981-09-17,38.87,39.5,38.75,39.25,43300,1.15075792390005,1.16940926148835,1.14720528816895,1.16200793704855,1462576.06838446,0.0,1.0
1981-09-18,39.25,39.25,38.62,38.87,32500,1.16200793704855,1.16200793704855,1.14335659946025,1.15075792390005,1097776.49474584,0.0,1.0
1981-09-21,39.38,39.62,38.75,39.25,27600,1.16585662575724,1.17296189721945,1.14720528816895,1.16200793704855,932265.57707647,0.0,1.0
1981-09-22,40.25,40.63,39.5,39.5,51300,1.19161323480775,1.20286324795624,1.16940926148835,1.16940926148835,1732797.97478343,0.0,1.0
1981-09-23,40.0,40.5,39.62,40.25,54500,1.18421191036795,1.19901455924755,1.17296189721945,1.19161323480775,1840886.73734302,0.0,1.0
1981-09-24,40.0,40.63,40.0,40.0,32900,1.18421191036795,1.20286324795624,1.18421191036795,1.18421191036795,1111287.59006579,0.0,1.0
1981-09-25,40.0,40.25,39.38,40.0,29500,1.18421191036795,1.19161323480775,1.16585662575724,1.18421191036795,996443.279846222,0.0,1.0
1981-09-28,40.63,40.88,39.88,40.0,50600,1.20286324795624,1.21026457239604,1.18065927463684,1.18421191036795,1709153.55797353,0.0,1.0
1981-09-29,41.75,43.0,40.63,40.63,64000,1.23602118144654,1.27302780364554,1.20286324795624,1.20286324795624,2161775.25119182,0.0,1.0
1981-09-30,41.75,41.75,41.38,41.75,48800,1.23602118144654,1.23602118144654,1.22506722127564,1.23602118144654,1648353.62903376,0.0,1.0
1981-10-01,41.62,41.87,41.5,41.75,25700,1.23217249273785,1.23957381717765,1.22861985700674,1.23602118144654,868087.87430671,0.0,1.0
1981-10-02,41.38,41.87,41.38,41.62,39900,1.22506722127564,1.23957381717765,1.22506722127564,1.23217249273785,1347731.75816489,0.0,1.0
1981-10-05,40.63,41.5,40.63,41.38,31900,1.20286324795624,1.22861985700674,1.20286324795624,1.22506722127564,1077509.85176592,0.0,1.0
1981-10-06,41.38,41.5,40.63,40.63,14500,1.22506722127564,1.22861985700674,1.20286324795624,1.20286324795624,489777.205348145,0.0,1.0
1981-10-07,41.25,42.0,41.12,41.38,47600,1.22121853256694,1.24342250588634,1.21736984385825,1.22506722127564,1607820.34307391,0.0,1.0
1981-10-08,41.75,42.0,41.25,41.25,47100,1.23602118144654,1.24342250588634,1.22121853256694,1.22121853256694,1590931.47392398,0.0,1.0
1981-10-09,41.62,42.0,41.62,41.75,48700,1.23217249273785,1.24342250588634,1.23217249273785,1.23602118144654,1644975.85520377,0.0,1.0
1981-10-12,41.25,41.87,41.25,41.62,8600,1.22121853256694,1.23957381717765,1.22121853256694,1.23217249273785,290488.549378901,0.0,1.0
1981-10-13,41.5,41.62,41.25,41.25,39400,1.22861985700674,1.23217249273785,1.22121853256694,1.22121853256694,1330842.88901496,0.0,1.0
1981-10-14,41.5,41.87,41.38,41.5,42000,1.22861985700674,1.23957381717765,1.22506722127564,1.22861985700674,1418665.00859463,0.0,1.0
1981-10-15,42.0,42.0,41.12,41.5,18800,1.24342250588634,1.24342250588634,1.21736984385825,1.22861985700674,635021.480037596,0.0,1.0
1981-10-16,42.13,42.13,41.5,42.0,28000,1.24727119459504,1.24727119459504,1.22861985700674,1.24342250588634,945776.672396416,0.0,1.0
1981-10-19,41.87,42.0,41.62,42.0,28700,1.23957381717765,1.24342250588634,1.23217249273785,1.24342250588634,969421.089206325,0.0,1.0
1981-10-20,41.87,42.13,41.62,41.87,30700,1.23957381717765,1.24727119459504,1.23217249273785,1.23957381717765,1036976.56580607,0.0,1.0
1981-10-21,41.5,42.13,41.5,41.87,18600,1.22861985700674,1.24727119459504,1.22861985700674,1.23957381717765,628265.932377622,0.0,1.0
1981-10-22,41.62,42.0,41.38,41.5,20500,1.23217249273785,1.24342250588634,1.22506722127564,1.22861985700674,692443.635147376,0.0,1.0
1981-10-23,41.38,41.87,41.25,41.62,43000,1.22506722127564,1.23957381717765,1.22121853256694,1.23217249273785,1452442.7468945,0.0,1.0
1981-10-26,41.0,41.62,40.88,41.38,25800,1.21381720812715,1.23217249273785,1.21026457239604,1.22506722127564,871465.648136695,0.0,1.0
1981-10-27,40.63,41.0,40.25,41.0,36200,1.20286324795624,1.21381720812715,1.19161323480775,1.21381720812715,1222754.12645537,0.0,1.0
1981-10-28,40.25,40.88,40.25,40.63,32600,1.19161323480775,1.21026457239604,1.19161323480775,1.20286324795624,1101154.26857582,0.0,1.0
1981-10-29,40.25,40.5,39.88,40.25,44500,1.19161323480775,1.19901455924755,1.18065927463684,1.19161323480775,1503109.3543443,0.0,1.0
1981-10-30,40.0,40.25,40.0,40.25,26200,1.18421191036795,1.19161323480775,1.18421191036795,1.19161323480775,884976.743456644,0.0,1.0
1981-11-02,40.63,41.0,40.25,40.25,100800,1.20286324795624,1.21381720812715,1.19161323480775,1.19161323480775,3404796.0206271,0.0,1.0
1981-11-03,42.5,42.88,41.0,41.0,90000,1.25822515476594,1.26947516791444,1.21381720812715,1.21381720812715,3039996.44698849,0.0,1.0
1981-11-04,42.5,42.88,42.13,42.5,94100,1.25822515476594,1.26947516791444,1.24727119459504,1.25822515476594,3178485.17401797,0.0,1.0
1981-11-05,42.88,43.0,42.5,42.5,63200,1.26947516791444,1.27302780364554,1.25822515476594,1.25822515476594,2134753.06055191,0.0,1.0
1981-11-06,43.0,43.37,42.5,42.88,75700,1.27302780364554,1.28398176381645,1.25822515476594,1.26947516791444,2556974.78930032,0.0,1.0
1981-11-09,42.0,42.88,41.75,42.88,38100,1.24342250588634,1.26947516791444,1.23602118144654,1.26947516791444,1286931.82922513,0.0,1.0
1981-11-10,42.5,42.88,41.87,42.0,43800,1.25822515476594,1.26947516791444,1.23957381717765,1.24342250588634,1479464.9375344,0.0,1.0
1981-11-11,42.5,42.5,42.13,42.5,13200,1.25822515476594,1.25822515476594,1.24727119459504,1.25822515476594,445866.145558312,0.0,1.0
1981-11-12,43.0,43.0,42.62,42.62,36600,1.27302780364554,1.27302780364554,1.26177779049705,1.26177779049705,1236265.22177532,0.0,1.0
1981-11-13,43.25,43.25,42.88,43.0,19700,1.28042912808534,1.28042912808534,1.26947516791444,1.27302780364554,665421.44450748,0.0,1.0
1981-11-16,43.0,43.37,42.38,43.25,33100,1.27302780364554,1.28398176381645,1.25467251903484,1.28042912808534,1118043.13772577,0.0,1.0
1981-11-17,44.87,44.87,43.63,43.63,70100,1.32838971045524,1.32838971045524,1.29167914123384,1.29167914123384,2367819.45482104,0.0,1.0
1981-11-18,44.75,45.25,44.25,44.87,86900,1.32483707472414,1.33963972360374,1.31003442584454,1.32838971045524,2935285.45825888,0.0,1.0
1981-11-19,44.38,45.0,44.25,44.75,96400,1.31388311455324,1.33223839916394,1.31003442584454,1.32483707472414,3256173.97210766,0.0,1.0
1981-11-20,43.63,44.38,43.63,44.38,37600,1.29167914123384,1.31388311455324,1.29167914123384,1.31388311455324,1270042.96007519,0.0,1.0
1981-11-23,43.25,44.12,43.25,43.63,19400,1.28042912808534,1.30618573713584,1.28042912808534,1.29167914123384,655288.123017518,0.0,1.0
1981-11-24,43.63,43.63,43.37,43.37,112200,1.29167914123384,1.29167914123384,1.28398176381645,1.28398176381645,3789862.23724563,0.0,1.0
1981-11-25,43.37,43.88,43.37,43.63,110000,1.28398176381645,1.29908046567364,1.28398176381645,1.29167914123384,3715551.21298591,0.0,1.0
1981-11-27,43.63,43.63,43.37,43.37,25300,1.29167914123384,1.29167914123384,1.28398176381645,1.28398176381645,854576.778986761,0.0,1.0
1981-11-30,43.63,43.63,43.37,43.63,34100,1.29167914123384,1.29167914123384,1.28398176381645,1.29167914123384,1151820.87602563,0.0,1.0
1981-12-01,43.5,43.88,43.37,43.63,28200,1.28783045252514,1.29908046567364,1.28398176381645,1.29167914123384,952532.220056392,0.0,1.0
1981-12-02,43.37,43.63,43.37,43.5,18900,1.28398176381645,1.29167914123384,1.28398176381645,1.28783045252514,638399.253867579,0.0,1.0
1981-12-03,43.63,43.63,43.0,43.37,33000,1.29167914123384,1.29167914123384,1.27302780364554,1.28398176381645,1114665.36389577,0.0,1.0
1981-12-04,43.63,43.88,43.37,43.63,66400,1.29167914123384,1.29908046567364,1.28398176381645,1.29167914123384,2242841.8231115,0.0,1.0
1981-12-07,43.0,43.63,43.0,43.63,27200,1.27302780364554,1.29167914123384,1.27302780364554,1.29167914123384,918754.481756521,0.0,1.0
1981-12-08,42.62,43.37,42.38,43.0,26300,1.26177779049705,1.28398176381645,1.25467251903484,1.27302780364554,888354.517286632,0.0,1.0
1981-12-09,42.62,42.88,42.13,42.62,55700,1.26177779049705,1.26947516791444,1.24727119459504,1.26177779049705,1881420.02330287,0.0,1.0
1981-12-10,43.25,43.37,42.88,42.88,29000,1.28042912808534,1.28398176381645,1.26947516791444,1.26947516791444,979554.41069629,0.0,1.0
1981-12-11,43.88,43.88,43.0,43.25,73400,1.29908046567364,1.29908046567364,1.27302780364554,1.28042912808534,2479285.9912106,0.0,1.0
1981-12-14,43.63,43.88,43.63,43.88,28500,1.29167914123384,1.29908046567364,1.29167914123384,1.29908046567364,962665.541546351,0.0,1.0
1981-12-15,43.37,43.63,43.37,43.63,46300,1.28398176381645,1.29167914123384,1.28398176381645,1.29167914123384,1563909.28328407,0.0,1.0
1981-12-16,43.37,43.5,43.37,43.37,31000,1.28398176381645,1.28783045252514,1.28398176381645,1.28398176381645,1047109.88729603,0.0,1.0
1981-12-17,43.5,43.5,43.0,43.37,30300,1.28783045252514,1.28783045252514,1.27302780364554,1.28398176381645,1023465.47048612,0.0,1.0
1981-12-18,44.62,44.62,44.0,44.0,35800,1.32098838601544,1.32098838601544,1.30263310140474,1.30263310140474,1209243.03113542,0.0,1.0
1981-12-21,44.62,45.13,44.62,44.62,45500,1.32098838601544,1.33608708787264,1.32098838601544,1.32098838601544,1536887.09264418,0.0,1.0
1981-12-22,44.12,45.0,44.12,44.62,35800,1.30618573713584,1.33223839916394,1.30618573713584,1.32098838601544,1209243.03113542,0.0,1.0
1981-12-23,44.0,44.38,43.88,44.12,22900,1.30263310140474,1.31388311455324,1.29908046567364,1.30618573713584,773510.20706707,0.0,1.0
1981-12-24,44.75,44.75,44.0,44.0,7800,1.32483707472414,1.32483707472414,1.30263310140474,1.30263310140474,263466.358739002,0.0,1.0
1981-12-28,44.75,45.0,44.62,44.75,55000,1.32483707472414,1.33223839916394,1.32098838601544,1.32483707472414,1857775.60649296,0.0,1.0
1981-12-29,45.0,45.0,44.5,44.75,22100,1.33223839916394,1.33223839916394,1.31743575028434,1.32483707472414,746488.016427172,0.0,1.0
1981-12-30,44.62,45.0,44.62,45.0,21700,1.32098838601544,1.33223839916394,1.32098838601544,1.33223839916394,732976.921107225,0.0,1.0
1981-12-31,45.5,45.5,44.75,44.75,17400,1.34704104804354,1.34704104804354,1.32483707472414,1.32483707472414,587732.646417773,0.0,1.0
1982-01-04,44.0,45.38,44.0,44.75,36200,1.30263310140474,1.34348841231244,1.30263310140474,1.32483707472414,1222754.12645537,0.0,1.0
1982-01-05,43.12,44.0,43.0,43.5,26600,1.27658043937665,1.30263310140474,1.27302780364554,1.28783045252514,898487.838776593,0.0,1.0
1982-01-06,42.62,42.88,42.38,42.62,43200,1.26177779049705,1.26947516791444,1.25467251903484,1.26177779049705,1459198.29455447,0.0,1.0
1982-01-07,43.12,43.25,42.38,42.88,26300,1.27658043937665,1.28042912808534,1.25467251903484,1.26947516791444,888354.517286632,0.0,1.0
1982-01-08,44.0,44.12,43.0,43.63,27000,1.30263310140474,1.30618573713584,1.27302780364554,1.29167914123384,911998.934096545,0.0,1.0
1982-01-11,43.25,44.25,43.25,43.75,12900,1.28042912808534,1.31003442584454,1.28042912808534,1.29523177696494,435732.82406835,0.0,1.0
1982-01-12,42.88,43.5,42.62,43.12,29400,1.26947516791444,1.28783045252514,1.26177779049705,1.27658043937665,993065.506016236,0.0,1.0
1982-01-13,41.87,42.88,41.87,42.38,35800,1.23957381717765,1.26947516791444,1.23957381717765,1.25467251903484,1209243.03113542,0.0,1.0
1982-01-14,42.25,42.5,40.5,41.5,45300,1.25082383032614,1.25822515476594,1.19901455924755,1.22861985700674,1530131.54498421,0.0,1.0
1982-01-15,43.0,43.12,42.13,42.62,21600,1.27302780364554,1.27658043937665,1.24727119459504,1.26177779049705,729599.147277237,0.0,1.0
1982-01-18,42.5,42.88,42.38,42.62,13100,1.25822515476594,1.26947516791444,1.25467251903484,1.26177779049705,442488.371728325,0.0,1.0
1982-01-19,43.25,43.37,42.88,43.12,41500,1.28042912808534,1.28398176381645,1.26947516791444,1.27658043937665,1401776.13944469,0.0,1.0
1982-01-20,43.0,43.25,42.88,43.12,72300,1.27302780364554,1.28042912808534,1.26947516791444,1.27658043937665,2442130.47908075,0.0,1.0
1982-01-21,42.5,43.0,42.5,42.75,50500,1.25822515476594,1.27302780364554,1.25822515476594,1.26562647920574,1705775.78414354,0.0,1.0
1982-01-22,42.62,42.75,42.13,42.5,48500,1.26177779049705,1.26562647920574,1.24727119459504,1.25822515476594,1638220.30754379,0.0,1.0
1982-01-25,42.88,43.12,42.62,42.88,32300,1.26947516791444,1.27658043937665,1.26177779049705,1.26947516791444,1091020.94708587,0.0,1.0
1982-01-26,42.62,43.0,42.38,42.75,38100,1.26177779049705,1.27302780364554,1.25467251903484,1.26562647920574,1286931.82922512,0.0,1.0
1982-01-27,42.62,42.62,42.0,42.38,35300,1.26177779049705,1.26177779049705,1.24342250588634,1.25467251903484,1192354.16198548,0.0,1.0
1982-01-28,42.88,43.0,42.38,42.75,91800,1.26947516791444,1.27302780364554,1.25467251903484,1.26562647920574,3100796.37592825,0.0,1.0
1982-01-29,43.37,43.37,42.88,43.12,104300,1.28398176381645,1.28398176381645,1.26947516791444,1.27658043937665,3523018.10467664,0.0,1.0
1982-02-01,43.0,43.37,42.75,43.12,22900,1.27302780364554,1.28398176381645,1.26562647920574,1.27658043937665,773510.207067071,0.0,1.0
1982-02-02,42.88,43.37,42.62,43.0,72600,1.26947516791444,1.28398176381645,1.26177779049705,1.27302780364554,2452263.80057071,0.0,1.0
1982-02-03,42.88,43.37,42.5,43.0,22600,1.26947516791444,1.28398176381645,1.25822515476594,1.27302780364554,763376.885577107,0.0,1.0
1982-02-04,43.0,43.37,42.88,43.12,29600,1.27302780364554,1.28398176381645,1.26947516791444,1.27658043937665,999821.053676214,0.0,1.0
1982-02-05,43.5,43.63,42.88,43.25,71400,1.28783045252514,1.29167914123384,1.26947516791444,1.28042912808534,2411730.51461087,0.0,1.0
1982-02-08,43.88,44.0,43.63,43.88,37400,1.29908046567364,1.30263310140474,1.29167914123384,1.29908046567364,1263287.41241521,0.0,1.0
1982-02-09,43.37,43.75,43.12,43.5,23100,1.28398176381645,1.29523177696494,1.27658043937665,1.28783045252514,780265.754727041,0.0,1.0
1982-02-10,43.5,43.75,43.25,43.5,29500,1.28783045252514,1.29523177696494,1.28042912808534,1.28783045252514,996443.279846226,0.0,1.0
1982-02-11,42.0,43.0,42.0,42.5,27100,1.24342250588634,1.27302780364554,1.24342250588634,1.25822515476594,915376.707926535,0.0,1.0
1982-02-12,42.0,42.62,41.75,42.25,25000,1.24342250588634,1.26177779049705,1.23602118144654,1.25082383032614,844443.457496803,0.0,1.0
1982-02-16,41.25,42.0,41.12,41.62,29700,1.22121853256694,1.24342250588634,1.21736984385825,1.23217249273785,1003198.8275062,0.0,1.0
1982-02-17,41.25,41.38,41.12,41.25,71300,1.22121853256694,1.22506722127564,1.21736984385825,1.22121853256694,2408352.74078088,0.0,1.0
1982-02-18,40.88,41.62,40.88,41.25,77000,1.21026457239604,1.23217249273785,1.21026457239604,1.22121853256694,2600885.84909015,0.0,1.0
1982-02-19,41.0,41.25,40.88,41.12,29700,1.21381720812715,1.22121853256694,1.21026457239604,1.21736984385825,1003198.82750619,0.0,1.0
1982-02-22,40.25,41.25,40.25,40.75,62200,1.19161323480775,1.22121853256694,1.19161323480775,1.20641588368735,2100975.32225203,0.0,1.0
1982-02-23,40.12,40.5,39.88,40.25,62600,1.18776454609905,1.19901455924755,1.18065927463684,1.19161323480775,2114486.41757199,0.0,1.0
1982-02-24,41.0,41.0,40.12,40.63,64700,1.21381720812715,1.21381720812715,1.18776454609905,1.20286324795624,2185419.66800171,0.0,1.0
1982-02-25,42.5,42.75,41.25,42.0,60800,1.25822515476594,1.26562647920574,1.22121853256694,1.24342250588634,2053686.48863222,0.0,1.0
1982-02-26,42.75,43.25,42.13,42.75,69800,1.26562647920574,1.28042912808534,1.24727119459504,1.26562647920574,2357686.13333107,0.0,1.0
1982-03-01,44.0,44.25,43.0,43.63,159700,1.30263310140474,1.31003442584454,1.27302780364554,1.29167914123384,5394304.80648957,0.0,1.0
1982-03-02,44.5,44.5,44.12,44.38,109100,1.31743575028434,1.31743575028434,1.30618573713584,1.31388311455324,3685151.24851604,0.0,1.0
1982-03-03,43.75,44.25,43.63,44.0,127400,1.29523177696494,1.31003442584454,1.29167914123384,1.30263310140474,4303283.8594037,0.0,1.0
1982-03-04,43.25,43.88,43.25,43.63,90700,1.28042912808534,1.29908046567364,1.28042912808534,1.29167914123384,3063640.8637984,0.0,1.0
1982-03-05,43.37,43.5,43.0,43.25,36000,1.28398176381645,1.28783045252514,1.27302780364554,1.28042912808534,1215998.57879539,0.0,1.0
1982-03-08,42.25,43.5,42.13,42.88,40900,1.25082383032614,1.28783045252514,1.24727119459504,1.26947516791444,1381509.49646477,0.0,1.0
1982-03-09,42.0,42.25,41.75,42.0,50100,1.24342250588634,1.25082383032614,1.23602118144654,1.24342250588634,1692264.68882359,0.0,1.0
1982-03-10,42.0,42.38,41.87,42.13,169600,1.24342250588634,1.25467251903484,1.23957381717765,1.24727119459504,5728704.41565831,0.0,1.0
1982-03-11,42.13,42.5,42.13,42.38,29600,1.24727119459504,1.25822515476594,1.24727119459504,1.25467251903484,999821.053676212,0.0,1.0
1982-03-12,42.0,42.38,41.75,42.13,38500,1.24342250588634,1.25467251903484,1.23602118144654,1.24727119459504,1300442.92454508,0.0,1.0
1982-03-15,41.87,42.25,41.87,42.13,25000,1.23957381717765,1.25082383032614,1.23957381717765,1.24727119459504,844443.457496799,0.0,1.0
1982-03-16,42.38,42.62,41.87,42.25,81900,1.25467251903484,1.26177779049705,1.23957381717765,1.25082383032614,2766396.76675952,0.0,1.0
1982-03-17,42.62,42.88,42.25,42.62,76100,1.26177779049705,1.26947516791444,1.25082383032614,1.26177779049705,2570485.88462025,0.0,1.0
1982-03-18,43.0,43.0,42.5,42.75,51400,1.27302780364554,1.27302780364554,1.25822515476594,1.26562647920574,1736175.74861343,0.0,1.0
1982-03-19,43.63,44.0,43.12,43.63,79800,1.29167914123384,1.30263310140474,1.27658043937665,1.29167914123384,2695463.51632978,0.0,1.0
1982-03-22,43.88,44.62,43.75,44.25,115800,1.29908046567364,1.32098838601544,1.29523177696494,1.31003442584454,3911462.09512517,0.0,1.0
1982-03-23,44.62,45.0,44.12,44.62,160000,1.32098838601544,1.33223839916394,1.30618573713584,1.32098838601544,5404438.12797954,0.0,1.0
1982-03-24,45.13,45.75,44.75,45.25,135700,1.33608708787264,1.35444237248334,1.32483707472414,1.33963972360374,4583639.08729262,0.0,1.0
1982-03-25,44.87,45.25,44.75,45.0,90200,1.32838971045524,1.33963972360374,1.32483707472414,1.33223839916394,3046751.99464846,0.0,1.0
1982-03-26,45.13,45.38,44.87,45.13,126500,1.33608708787264,1.34348841231244,1.32838971045524,1.33608708787264,4272883.8949338,0.0,1.0
1982-03-29,45.25,45.38,44.75,45.13,43500,1.33963972360374,1.34348841231244,1.32483707472414,1.33608708787264,1469331.61604443,0.0,1.0
1982-03-30,44.87,45.25,44.5,44.87,99100,1.32838971045524,1.33963972360374,1.31743575028434,1.32838971045524,3347373.86551733,0.0,1.0
1982-03-31,44.5,45.13,44.5,44.87,43800,1.31743575028434,1.33608708787264,1.31743575028434,1.32838971045524,1479464.9375344,0.0,1.0
1982-04-01,44.38,44.5,43.88,44.25,46400,1.31388311455324,1.31743575028434,1.29908046567364,1.31003442584454,1567287.05711406,0.0,1.0
1982-04-02,44.62,44.87,44.25,44.62,118800,1.32098838601544,1.32838971045524,1.31003442584454,1.32098838601544,4012795.31002481,0.0,1.0
1982-04-05,44.87,45.0,44.25,44.62,75600,1.32838971045524,1.33223839916394,1.31003442584454,1.32098838601544,2553597.01547033,0.0,1.0
1982-04-06,44.75,44.87,44.5,44.75,26700,1.32483707472414,1.32838971045524,1.31743575028434,1.32483707472414,901865.612606583,0.0,1.0
1982-04-07,44.87,45.13,44.75,45.0,96400,1.32838971045524,1.33608708787264,1.32483707472414,1.33223839916394,3256173.97210767,0.0,1.0
1982-04-08,45.13,45.25,44.62,45.0,118700,1.33608708787264,1.33963972360374,1.32098838601544,1.33223839916394,4009417.5361948,0.0,1.0
1982-04-12,45.25,45.62,45.0,45.38,294200,1.33963972360374,1.35059368377464,1.33223839916394,1.34348841231244,9937410.60782234,0.0,1.0
1982-04-13,45.5,46.0,45.25,45.62,103600,1.34704104804354,1.36184369692314,1.33963972360374,1.35059368377464,3499373.68786674,0.0,1.0
1982-04-14,45.0,45.62,44.75,45.25,260000,1.33223839916394,1.35059368377464,1.32483707472414,1.33963972360374,8782211.95796672,0.0,1.0
1982-04-15,45.13,45.13,44.62,44.87,28100,1.33608708787264,1.33608708787264,1.32098838601544,1.32838971045524,949154.446226401,0.0,1.0
1982-04-16,46.0,46.25,45.0,45.62,153700,1.36184369692314,1.36924502136294,1.33223839916394,1.35059368377464,5191638.37669032,0.0,1.0
1982-04-19,46.75,46.75,46.0,46.37,83600,1.38404767024254,1.38404767024254,1.36184369692314,1.37279765709404,2823818.9218693,0.0,1.0
1982-04-20,46.63,46.88,46.37,46.63,273300,1.38049503451143,1.38789635895123,1.37279765709404,1.38049503451143,9231455.87735505,0.0,1.0
1982-04-21,46.12,46.75,45.88,46.37,62600,1.36539633265424,1.38404767024254,1.35829106119203,1.37279765709404,2114486.41757199,0.0,1.0
1982-04-22,46.25,46.37,46.0,46.25,73900,1.36924502136294,1.37279765709404,1.36184369692314,1.36924502136294,2496174.86036054,0.0,1.0
1982-04-23,46.37,46.63,46.0,46.37,157900,1.37279765709404,1.38049503451143,1.36184369692314,1.37279765709404,5333504.8775498,0.0,1.0
1982-04-26,47.5,47.5,46.5,47.0,72900,1.40625164356194,1.40625164356194,1.37664634580274,1.39144899468234,2462397.12206066,0.0,1.0
1982-04-27,47.75,48.25,47.38,47.87,83700,1.41365296800174,1.42845561688134,1.40269900783083,1.41720560373284,2827196.69569928,0.0,1.0
1982-04-28,47.0,47.75,46.88,47.38,73300,1.39144899468234,1.41365296800174,1.38789635895123,1.40269900783083,2475908.21738061,0.0,1.0
1982-04-29,46.88,47.25,46.75,47.0,78700,1.38789635895123,1.39885031912214,1.38404767024254,1.39144899468234,2658308.00419993,0.0,1.0
1982-04-30,47.12,47.62,46.88,47.25,20400,1.39500163041344,1.40980427929304,1.38789635895123,1.39885031912214,689065.86131739,0.0,1.0
1982-05-03,47.5,47.87,47.12,47.5,58200,1.40625164356194,1.41720560373284,1.39500163041344,1.40625164356194,1965864.36905255,0.0,1.0
1982-05-04,47.38,47.75,47.25,47.5,77500,1.40269900783083,1.41365296800174,1.39885031912214,1.40625164356194,2617774.71824009,0.0,1.0
1982-05-05,47.87,48.0,47.0,47.5,44900,1.41720560373284,1.42105429244154,1.39144899468234,1.40625164356194,1516620.44966425,0.0,1.0
1982-05-06,48.5,48.5,48.13,48.38,48300,1.43585694132114,1.43585694132114,1.42490298115023,1.43230430559003,1631464.75988381,0.0,1.0
1982-05-07,47.5,48.75,47.5,48.13,125100,1.40625164356194,1.44325826576093,1.40625164356194,1.42490298115023,4225595.06131398,0.0,1.0
1982-05-10,46.5,47.62,46.37,47.0,42600,1.37664634580274,1.40980427929304,1.37279765709404,1.39144899468234,1438931.65157455,0.0,1.0
1982-05-11,46.37,47.38,46.37,46.88,57100,1.37279765709404,1.40269900783083,1.37279765709404,1.38789635895123,1928708.8569227,0.0,1.0
1982-05-12,46.12,46.75,46.0,46.37,134300,1.36539633265424,1.38404767024254,1.36184369692314,1.37279765709404,4536350.25367282,0.0,1.0
1982-05-13,45.88,46.37,45.75,46.12,19700,1.35829106119203,1.37279765709404,1.35444237248334,1.36539633265424,665421.444507481,0.0,1.0
1982-05-14,45.62,45.88,45.62,45.75,17100,1.35059368377464,1.35829106119203,1.35059368377464,1.35444237248334,577599.324927813,0.0,1.0
1982-05-17,44.75,45.13,44.5,44.87,22200,1.32483707472414,1.33608708787264,1.31743575028434,1.32838971045524,749865.790257159,0.0,1.0
1982-05-18,44.38,45.0,44.25,44.62,48200,1.31388311455324,1.33223839916394,1.31003442584454,1.32098838601544,1628086.98605383,0.0,1.0
1982-05-19,44.0,44.38,44.0,44.25,85100,1.30263310140474,1.31388311455324,1.30263310140474,1.31003442584454,2874485.52931911,0.0,1.0
1982-05-20,44.0,44.25,43.88,44.12,58200,1.30263310140474,1.31003442584454,1.29908046567364,1.30618573713584,1965864.36905255,0.0,1.0
1982-05-21,44.38,44.75,44.0,44.38,37400,1.31388311455324,1.32483707472414,1.30263310140474,1.31388311455324,1263287.41241521,0.0,1.0
1982-05-24,44.0,44.25,43.88,44.12,58200,1.30263310140474,1.31003442584454,1.29908046567364,1.30618573713584,1965864.36905255,0.0,1.0
1982-05-25,44.5,44.75,44.25,44.5,49000,1.31743575028434,1.32483707472414,1.31003442584454,1.31743575028434,1655109.17669373,0.0,1.0
1982-05-26,43.37,44.38,43.25,43.88,58300,1.28398176381645,1.31388311455324,1.28042912808534,1.29908046567364,1969242.14288253,0.0,1.0
1982-05-27,44.5,44.62,43.37,44.0,45300,1.31743575028434,1.32098838601544,1.28398176381645,1.30263310140474,1530131.5449842,0.0,1.0
1982-05-28,44.75,45.0,44.5,44.75,83200,1.32483707472414,1.33223839916394,1.31743575028434,1.32483707472414,2810307.82654935,0.0,1.0
1982-06-01,43.88,44.62,43.88,44.25,67200,1.29908046567364,1.32098838601544,1.29908046567364,1.31003442584454,2269864.0137514,0.0,1.0
1982-06-02,43.5,43.88,43.12,43.5,72100,1.28783045252514,1.29908046567364,1.27658043937665,1.28783045252514,2435374.93142078,0.0,1.0
1982-06-03,43.88,43.88,43.63,43.75,32900,1.29908046567364,1.29908046567364,1.29167914123384,1.29523177696494,1111287.59006579,0.0,1.0
1982-06-04,43.63,43.88,43.5,43.75,29000,1.29167914123384,1.29908046567364,1.28783045252514,1.29523177696494,979554.410696287,0.0,1.0
1982-06-07,43.37,43.75,43.37,43.63,40600,1.28398176381645,1.29523177696494,1.28398176381645,1.29167914123384,1371376.1749748,0.0,1.0
1982-06-08,43.63,43.88,43.25,43.63,61400,1.29167914123384,1.29908046567364,1.28042912808534,1.29167914123384,2073953.13161214,0.0,1.0
1982-06-09,43.5,43.75,43.12,43.5,54100,1.28783045252514,1.29523177696494,1.27658043937665,1.28783045252514,1827375.64202308,0.0,1.0
1982-06-10,43.5,43.5,43.25,43.37,52100,1.28783045252514,1.28783045252514,1.28042912808534,1.28398176381645,1759820.16542333,0.0,1.0
1982-06-11,44.12,44.38,43.88,44.12,75600,1.30618573713584,1.31388311455324,1.29908046567364,1.30618573713584,2553597.01547033,0.0,1.0
1982-06-14,43.75,44.25,43.75,44.0,59600,1.29523177696494,1.31003442584454,1.29523177696494,1.30263310140474,2013153.20267237,0.0,1.0
1982-06-15,43.5,43.5,43.12,43.37,81600,1.28783045252514,1.28783045252514,1.27658043937665,1.28398176381645,2756263.44526956,0.0,1.0
1982-06-16,43.0,43.63,43.0,43.37,83500,1.27302780364554,1.29167914123384,1.27302780364554,1.28398176381645,2820441.14803932,0.0,1.0
1982-06-17,42.38,42.88,42.38,42.62,84500,1.25467251903484,1.26947516791444,1.25467251903484,1.26177779049705,2854218.88633918,0.0,1.0
1982-06-18,42.25,42.62,42.13,42.38,38300,1.25082383032614,1.26177779049705,1.24727119459504,1.25467251903484,1293687.3768851,0.0,1.0
1982-06-21,42.38,42.75,42.13,42.5,26900,1.25467251903484,1.26562647920574,1.24727119459504,1.25822515476594,908621.160266557,0.0,1.0
1982-06-22,42.5,42.62,42.25,42.5,53600,1.25822515476594,1.26177779049705,1.25082383032614,1.25822515476594,1810486.77287314,0.0,1.0
1982-06-23,43.5,43.5,42.5,43.0,91500,1.28783045252514,1.28783045252514,1.25822515476594,1.27302780364554,3090663.05443829,0.0,1.0
1982-06-24,43.5,43.75,43.37,43.63,65500,1.28783045252514,1.29523177696494,1.28398176381645,1.29167914123384,2212441.85864162,0.0,1.0
1982-06-25,44.12,44.12,43.5,43.88,20200,1.30618573713584,1.30618573713584,1.28783045252514,1.29908046567364,682310.313657417,0.0,1.0
1982-06-28,44.25,44.5,43.88,44.25,56700,1.31003442584454,1.31743575028434,1.29908046567364,1.31003442584454,1915197.76160274,0.0,1.0
1982-06-29,44.75,45.0,44.38,44.75,155100,1.32483707472414,1.33223839916394,1.31388311455324,1.32483707472414,5238927.21031015,0.0,1.0
1982-06-30,44.75,45.0,44.5,44.75,110000,1.32483707472414,1.33223839916394,1.31743575028434,1.32483707472414,3715551.21298592,0.0,1.0
1982-07-01,44.5,44.62,44.25,44.5,35400,1.31743575028434,1.32098838601544,1.31003442584454,1.31743575028434,1195731.93581547,0.0,1.0
1982-07-02,43.88,44.5,43.75,44.12,118600,1.29908046567364,1.31743575028434,1.29523177696494,1.30618573713584,4006039.76236481,0.0,1.0
1982-07-06,44.0,44.25,43.75,44.0,49800,1.30263310140474,1.31003442584454,1.29523177696494,1.30263310140474,1682131.36733363,0.0,1.0
1982-07-07,44.75,45.0,43.88,44.5,64100,1.32483707472414,1.33223839916394,1.29908046567364,1.31743575028434,2165153.0250218,0.0,1.0
1982-07-08,44.38,44.75,43.88,44.38,121000,1.31388311455324,1.32483707472414,1.29908046567364,1.31388311455324,4087106.3342845,0.0,1.0
1982-07-09,44.25,44.5,44.0,44.25,65100,1.31003442584454,1.31743575028434,1.30263310140474,1.31003442584454,2198930.76332167,0.0,1.0
1982-07-12,44.25,44.75,44.12,44.5,166300,1.31003442584454,1.32483707472414,1.30618573713584,1.31743575028434,5617237.87926872,0.0,1.0
1982-07-13,44.25,44.38,44.12,44.25,146700,1.31003442584454,1.31388311455324,1.30618573713584,1.31003442584454,4955194.20859123,0.0,1.0
1982-07-14,45.25,45.38,44.38,44.87,263200,1.33963972360374,1.34348841231244,1.31388311455324,1.32838971045524,8890300.72052631,0.0,1.0
1982-07-15,45.62,45.62,44.75,45.25,148600,1.35059368377464,1.35059368377464,1.32483707472414,1.33963972360374,5019371.91136099,0.0,1.0
1982-07-16,46.37,46.75,45.62,46.25,112100,1.37279765709404,1.38404767024254,1.35059368377464,1.36924502136294,3786484.46341566,0.0,1.0
1982-07-19,47.0,47.25,46.25,46.75,50700,1.39144899468234,1.39885031912214,1.36924502136294,1.38404767024254,1712531.33180351,0.0,1.0
1982-07-20,46.88,47.12,46.63,46.88,57400,1.38789635895123,1.39500163041344,1.38049503451143,1.38789635895123,1938842.17841266,0.0,1.0
1982-07-21,46.88,47.25,46.37,46.88,57800,1.38789635895123,1.39885031912214,1.37279765709404,1.38789635895123,1952353.27373261,0.0,1.0
1982-07-22,46.0,46.88,46.0,46.5,180200,1.36184369692314,1.38789635895123,1.36184369692314,1.37664634580274,6086748.44163693,0.0,1.0
1982-07-23,45.75,46.12,45.5,45.88,42400,1.35444237248334,1.36539633265424,1.34704104804354,1.35829106119203,1432176.10391457,0.0,1.0
1982-07-26,44.75,45.5,44.75,45.13,150400,1.32483707472414,1.34704104804354,1.32483707472414,1.33608708787264,5080171.84030075,0.0,1.0
1982-07-27,45.0,45.25,44.87,45.13,74000,1.33223839916394,1.33963972360374,1.32838971045524,1.33608708787264,2499552.63419053,0.0,1.0
1982-07-28,44.38,45.13,44.38,44.75,43800,1.31388311455324,1.33608708787264,1.31388311455324,1.32483707472414,1479464.93753439,0.0,1.0
1982-07-29,43.75,44.62,43.75,44.25,45900,1.29523177696494,1.32098838601544,1.29523177696494,1.31003442584454,1550398.18796413,0.0,1.0
1982-07-30,43.63,44.12,43.63,43.88,38600,1.29167914123384,1.30618573713584,1.29167914123384,1.29908046567364,1303820.69837506,0.0,1.0
1982-08-02,44.75,44.75,43.88,44.38,576100,1.32483707472414,1.32483707472414,1.29908046567364,1.31388311455324,19459355.0345563,0.0,1.0
1982-08-03,44.5,44.87,44.5,44.75,58600,1.31743575028434,1.32838971045524,1.31743575028434,1.32483707472414,1979375.4643725,0.0,1.0
1982-08-04,44.0,44.25,44.0,44.12,72100,1.30263310140474,1.31003442584454,1.30263310140474,1.30618573713584,2435374.93142077,0.0,1.0
1982-08-05,43.0,43.88,42.75,43.37,78400,1.27302780364554,1.29908046567364,1.26562647920574,1.28398176381645,2648174.68270997,0.0,1.0
1982-08-06,43.0,43.63,42.5,43.12,90100,1.27302780364554,1.29167914123384,1.25822515476594,1.27658043937665,3043374.22081847,0.0,1.0
1982-08-09,43.75,43.88,41.87,42.88,112300,1.29523177696494,1.29908046567364,1.23957381717765,1.26947516791444,3793240.01107563,0.0,1.0
1982-08-10,43.75,44.25,43.75,44.0,189100,1.29523177696494,1.31003442584454,1.29523177696494,1.30263310140474,6387370.31250581,0.0,1.0
1982-08-11,43.75,44.25,43.25,43.75,106300,1.29523177696494,1.31003442584454,1.28042912808534,1.29523177696494,3590573.5812764,0.0,1.0
1982-08-12,43.88,44.12,43.63,43.88,43800,1.29908046567364,1.30618573713584,1.29167914123384,1.29908046567364,1479464.93753439,0.0,1.0
1982-08-13,43.88,44.12,43.63,43.88,32900,1.29908046567364,1.30618573713584,1.29167914123384,1.29908046567364,1111287.59006579,0.0,1.0
1982-08-16,43.5,44.0,43.5,43.75,83200,1.28783045252514,1.30263310140474,1.28783045252514,1.29523177696494,2810307.82654936,0.0,1.0
1982-08-17,44.62,44.75,43.63,44.25,153400,1.32098838601544,1.32483707472414,1.29167914123384,1.31003442584454,5181505.05520038,0.0,1.0
1982-08-18,44.62,45.88,44.62,45.25,253100,1.32098838601544,1.35829106119203,1.32098838601544,1.33963972360374,8549145.56369764,0.0,1.0
1982-08-19,45.38,45.62,44.75,45.25,178800,1.34348841231244,1.35059368377464,1.32483707472414,1.33963972360374,6039459.6080171,0.0,1.0
1982-08-20,46.63,46.75,45.5,46.12,122600,1.38049503451143,1.38404767024254,1.34704104804354,1.36539633265424,4141150.71556432,0.0,1.0
1982-08-23,48.25,48.25,46.25,47.25,224300,1.42845561688134,1.42845561688134,1.36924502136294,1.39885031912214,7576346.70066127,0.0,1.0
1982-08-24,47.75,48.25,47.25,47.75,139200,1.41365296800174,1.42845561688134,1.39885031912214,1.41365296800174,4701861.17134217,0.0,1.0
1982-08-25,48.0,48.13,47.5,47.87,265500,1.42105429244154,1.42490298115023,1.40625164356194,1.41720560373284,8967989.51861599,0.0,1.0
1982-08-26,48.75,49.5,47.75,48.62,170600,1.44325826576093,1.46546223908033,1.41365296800174,1.43940957705224,5762482.15395819,0.0,1.0
1982-08-27,48.5,49.0,48.25,48.62,124700,1.43585694132114,1.45065959020073,1.42845561688134,1.43940957705224,4212083.96599403,0.0,1.0
1982-08-30,48.75,48.75,48.25,48.5,65200,1.44325826576093,1.44325826576093,1.42845561688134,1.43585694132114,2202308.53715166,0.0,1.0
1982-08-31,50.87,51.0,48.75,49.88,373900,1.50602149701044,1.50987018571913,1.44325826576093,1.47671225222883,12629496.3503221,0.0,1.0
1982-09-01,50.75,51.75,50.12,51.0,227900,1.50246886127933,1.53207415903853,1.48381752369104,1.50987018571913,7697946.55854084,0.0,1.0
1982-09-02,52.5,52.88,50.5,51.75,197200,1.55427813235793,1.56552814550643,1.49506753683953,1.53207415903853,6660969.99273476,0.0,1.0
1982-09-03,53.25,54.5,52.88,53.75,463900,1.57648210567733,1.61348872787633,1.56552814550643,1.59128475455693,15669492.7973106,0.0,1.0
1982-09-07,51.75,53.25,51.38,52.37,146000,1.53207415903853,1.57648210567733,1.52112019886763,1.55042944364923,4931549.79178132,0.0,1.0
1982-09-08,51.0,52.88,51.0,52.0,213700,1.50987018571913,1.56552814550643,1.50987018571913,1.53947548347833,7218302.67468266,0.0,1.0
1982-09-09,50.5,51.88,50.5,51.25,117900,1.49506753683953,1.53592284774723,1.49506753683953,1.51727151015893,3982395.34555492,0.0,1.0
1982-09-10,50.5,51.0,49.75,50.38,146300,1.49506753683953,1.50987018571913,1.47286356352013,1.49151490110843,4941683.11327128,0.0,1.0
1982-09-13,53.0,53.0,50.38,51.75,86100,1.56908078123753,1.56908078123753,1.49151490110843,1.53207415903853,2908263.26761898,0.0,1.0
1982-09-14,52.75,53.25,52.25,52.75,227700,1.56167945679773,1.57648210567733,1.54687680791813,1.56167945679773,7691191.01088086,0.0,1.0
1982-09-15,53.0,53.38,52.12,52.75,80100,1.56908078123753,1.58033079438602,1.54302811920943,1.56167945679773,2705596.83781975,0.0,1.0
1982-09-16,53.75,55.0,52.63,53.87,262900,1.59128475455693,1.62829137675593,1.55812682106663,1.59483739028803,8880167.39903634,0.0,1.0
1982-09-17,54.62,55.0,53.62,54.38,161300,1.61704136360743,1.62829137675593,1.58743606584823,1.60993609214522,5448349.18776936,0.0,1.0
1982-09-20,54.25,54.62,54.0,54.38,51800,1.60608740343653,1.61704136360743,1.59868607899673,1.60993609214522,1749686.84393337,0.0,1.0
1982-09-21,54.5,54.75,53.87,54.38,93800,1.61348872787633,1.62089005231613,1.59483739028803,1.60993609214522,3168351.85252799,0.0,1.0
1982-09-22,54.0,55.5,53.87,54.75,494300,1.59868607899673,1.64309402563553,1.59483739028803,1.62089005231613,16696336.0416267,0.0,1.0
1982-09-23,52.25,53.75,51.75,52.75,237500,1.54687680791813,1.59128475455693,1.53207415903853,1.56167945679773,8022212.8462196,0.0,1.0
1982-09-24,52.12,52.75,51.88,52.37,186800,1.54302811920943,1.56167945679773,1.53592284774723,1.55042944364923,6309681.51441611,0.0,1.0
1982-09-27,51.88,52.25,51.5,51.88,65400,1.53592284774723,1.54687680791813,1.52467283459873,1.53592284774723,2209064.08481163,0.0,1.0
1982-09-28,52.37,52.5,51.88,52.25,224400,1.55042944364923,1.55427813235793,1.53592284774723,1.54687680791813,7579724.4744913,0.0,1.0
1982-09-29,50.12,52.37,49.75,51.13,90800,1.48381752369104,1.55042944364923,1.47286356352013,1.51371887442783,3067018.63762837,0.0,1.0
1982-09-30,49.63,50.75,49.37,50.12,146000,1.46931092778903,1.50246886127933,1.46161355037164,1.48381752369104,4931549.79178131,0.0,1.0
1982-10-01,50.25,50.25,49.25,49.75,226700,1.48766621239973,1.48766621239973,1.45806091464053,1.47286356352013,7657413.272581,0.0,1.0
1982-10-04,51.0,51.0,49.5,50.25,94200,1.50987018571913,1.50987018571913,1.46546223908033,1.48766621239973,3181862.94784795,0.0,1.0
1982-10-05,51.5,51.75,50.75,51.25,113400,1.52467283459873,1.53207415903853,1.50246886127933,1.51727151015893,3830395.52320549,0.0,1.0
1982-10-06,52.88,52.88,51.38,52.12,118500,1.56552814550643,1.56552814550643,1.52112019886763,1.54302811920943,4002661.98853482,0.0,1.0
1982-10-07,54.13,55.5,54.0,54.75,246100,1.60253476770542,1.64309402563553,1.59868607899673,1.62089005231613,8312701.39559852,0.0,1.0
1982-10-08,54.88,55.25,54.25,54.75,366600,1.62473874102482,1.63569270119573,1.60608740343653,1.62089005231613,12382918.8607331,0.0,1.0
1982-10-11,55.63,55.88,55.0,55.5,156700,1.64694271434422,1.65434403878402,1.62829137675593,1.64309402563553,5292971.59158995,0.0,1.0
1982-10-12,55.37,56.38,54.75,55.63,266800,1.63924533692683,1.66914668766362,1.62089005231613,1.64694271434422,9011900.57840586,0.0,1.0
1982-10-13,55.12,55.37,54.62,55.0,214800,1.63184401248703,1.63924533692683,1.61704136360743,1.62829137675593,7255458.18681251,0.0,1.0
1982-10-14,53.62,55.37,53.5,54.5,113400,1.58743606584823,1.63924533692683,1.58388343011713,1.61348872787633,3830395.52320549,0.0,1.0
1982-10-15,53.25,53.75,52.75,53.25,56000,1.57648210567733,1.59128475455693,1.56167945679773,1.57648210567733,1891553.34479283,0.0,1.0
1982-10-18,54.62,54.75,53.38,54.13,160400,1.61704136360743,1.62089005231613,1.58033079438602,1.60253476770542,5417949.22329948,0.0,1.0
1982-10-19,55.12,55.12,54.5,54.88,262800,1.63184401248703,1.63184401248703,1.61348872787633,1.62473874102482,8876789.62520637,0.0,1.0
1982-10-20,57.0,57.0,55.0,56.0,247400,1.68750197227432,1.68750197227432,1.62829137675593,1.65789667451513,8356612.45538836,0.0,1.0
1982-10-21,58.37,58.37,57.13,57.75,106000,1.72806123020443,1.72806123020443,1.69135066098302,1.70970594559372,3580440.25978643,0.0,1.0
1982-10-22,59.0,60.75,58.12,59.5,292400,1.74671256779272,1.79852183887132,1.72065990576463,1.76151521667232,9876610.67888258,0.0,1.0
1982-10-25,58.75,59.38,57.0,58.25,214900,1.73931124335292,1.75796258094122,1.68750197227432,1.72450859447332,7258835.9606425,0.0,1.0
1982-10-26,58.5,58.88,57.5,58.25,157300,1.73190991891312,1.74315993206162,1.70230462115392,1.72450859447332,5313238.23456987,0.0,1.0
1982-10-27,58.88,59.5,58.5,59.0,92200,1.74315993206162,1.76151521667232,1.73190991891312,1.74671256779272,3114307.4712482,0.0,1.0
1982-10-28,58.5,59.0,58.25,58.63,43200,1.73190991891312,1.74671256779272,1.72450859447332,1.73575860762182,1459198.29455447,0.0,1.0
1982-10-29,58.37,58.5,57.5,58.0,67600,1.72806123020443,1.73190991891312,1.70230462115392,1.71710727003352,2283375.10907134,0.0,1.0
1982-11-01,59.5,59.5,58.0,58.75,47400,1.76151521667232,1.76151521667232,1.71710727003352,1.73931124335292,1601064.79541393,0.0,1.0
1982-11-02,60.0,60.38,59.62,60.0,76800,1.77631786555192,1.78756787870042,1.76506785240342,1.77631786555192,2594130.30143017,0.0,1.0
1982-11-03,61.63,61.63,59.87,60.75,171600,1.82457450089941,1.82457450089941,1.77246917684322,1.79852183887132,5796259.89225805,0.0,1.0
1982-11-04,62.38,63.25,62.25,62.75,225700,1.84677847421881,1.87253508326932,1.84292978551012,1.85773243438972,7623635.53428113,0.0,1.0
1982-11-05,62.75,62.75,62.12,62.5,102500,1.85773243438972,1.85773243438972,1.83908109680142,1.85033110994992,3462218.17573687,0.0,1.0
1982-11-08,61.5,62.12,61.37,61.75,46000,1.82072581219072,1.83908109680142,1.81687712348202,1.82812713663052,1553775.96179411,0.0,1.0
1982-11-09,61.63,61.75,60.88,61.37,141100,1.82457450089941,1.82812713663052,1.80237052758001,1.81687712348202,4766038.87411195,0.0,1.0
1982-11-10,60.0,62.0,59.25,60.62,135400,1.77631786555192,1.83552846107032,1.75411389223252,1.79467315016262,4573505.76580267,0.0,1.0
1982-11-11,60.25,60.25,59.25,59.75,135700,1.78371918999172,1.78371918999172,1.75411389223252,1.76891654111212,4583639.08729263,0.0,1.0
1982-11-12,60.25,60.62,60.25,60.5,84900,1.78371918999172,1.79467315016262,1.78371918999172,1.79112051443152,2867729.98165913,0.0,1.0
1982-11-15,59.5,59.5,58.88,59.25,109700,1.76151521667232,1.76151521667232,1.74315993206162,1.75411389223252,3705417.89149596,0.0,1.0
1982-11-16,58.12,58.37,57.75,58.12,85500,1.72065990576463,1.72806123020443,1.70970594559372,1.72065990576463,2887996.62463905,0.0,1.0
1982-11-17,58.63,58.88,58.0,58.5,63600,1.73575860762182,1.74315993206162,1.71710727003352,1.73190991891312,2148264.15587186,0.0,1.0
1982-11-18,59.12,59.38,58.75,59.12,39500,1.75026520352382,1.75796258094122,1.73931124335292,1.75026520352382,1334220.66284495,0.0,1.0
1982-11-19,59.38,60.13,59.12,59.62,92100,1.75796258094122,1.78016655426062,1.75026520352382,1.76506785240342,3110929.69741821,0.0,1.0
1982-11-22,58.75,59.87,58.63,59.25,75800,1.73931124335292,1.77246917684322,1.73575860762182,1.75411389223252,2560352.5631303,0.0,1.0
1982-11-23,58.25,58.88,58.12,58.5,119800,1.72450859447332,1.74315993206162,1.72065990576463,1.73190991891312,4046573.04832467,0.0,1.0
1982-11-24,57.13,58.37,57.0,57.75,114700,1.69135066098302,1.72806123020443,1.68750197227432,1.70970594559372,3874306.58299532,0.0,1.0
1982-11-26,57.38,57.62,56.87,57.25,36100,1.69875198542282,1.70585725688503,1.68365328356563,1.69490329671412,1219376.35262538,0.0,1.0
1982-11-29,57.88,58.0,57.25,57.62,74300,1.71355463430242,1.71710727003352,1.69490329671412,1.70585725688503,2509685.95568049,0.0,1.0
1982-11-30,58.75,58.75,57.75,58.25,210400,1.73931124335292,1.73931124335292,1.70970594559372,1.72450859447332,7106836.13829308,0.0,1.0
1982-12-01,59.5,60.13,58.37,59.25,214600,1.76151521667232,1.78016655426062,1.72806123020443,1.75411389223252,7248702.63915254,0.0,1.0
1982-12-02,59.0,59.5,59.0,59.25,116800,1.74671256779272,1.76151521667232,1.74671256779272,1.75411389223252,3945239.83342505,0.0,1.0
1982-12-03,59.75,60.25,59.0,59.62,130300,1.76891654111212,1.78371918999172,1.74671256779272,1.76506785240342,4401239.30047332,0.0,1.0
1982-12-06,60.0,60.25,59.25,59.75,120300,1.77631786555192,1.78371918999172,1.75411389223252,1.76891654111212,4063461.9174746,0.0,1.0
1982-12-07,61.88,61.88,60.0,61.0,276700,1.83197582533921,1.83197582533921,1.77631786555192,1.80592316331112,9346300.18757461,0.0,1.0
1982-12-08,62.25,63.5,61.5,62.5,139400,1.84292978551012,1.87993640770912,1.82072581219072,1.85033110994992,4708616.71900215,0.0,1.0
1982-12-09,61.75,62.25,61.63,62.0,83700,1.82812713663052,1.84292978551012,1.82457450089941,1.83552846107032,2827196.69569928,0.0,1.0
1982-12-10,62.25,62.75,61.88,62.38,67700,1.84292978551012,1.85773243438972,1.83197582533921,1.84677847421881,2286752.88290133,0.0,1.0
1982-12-13,63.0,63.0,62.12,62.62,61600,1.86513375882952,1.86513375882952,1.83908109680142,1.85388374568102,2080708.67927211,0.0,1.0
1982-12-14,62.0,64.0,61.75,62.87,88400,1.83552846107032,1.89473905658871,1.82812713663052,1.86128507012082,2985952.06570868,0.0,1.0
1982-12-15,59.5,61.25,59.12,60.25,159300,1.76151521667232,1.81332448775092,1.75026520352382,1.78371918999172,5380793.71116961,0.0,1.0
1982-12-16,60.0,60.0,59.12,59.62,64300,1.77631786555192,1.77631786555192,1.75026520352382,1.76506785240342,2171908.57268177,0.0,1.0
1982-12-17,60.13,60.38,59.75,60.13,91000,1.78016655426062,1.78756787870042,1.76891654111212,1.78016655426062,3073774.18528835,0.0,1.0
1982-12-20,59.87,60.38,59.75,60.13,134700,1.77246917684322,1.78756787870042,1.76891654111212,1.78016655426062,4549861.34899277,0.0,1.0
1982-12-21,61.12,61.88,59.62,60.75,55400,1.80947579904222,1.83197582533921,1.76506785240342,1.79852183887132,1871286.70181291,0.0,1.0
1982-12-22,61.63,62.25,61.25,61.75,89100,1.82457450089941,1.84292978551012,1.81332448775092,1.82812713663052,3009596.4825186,0.0,1.0
1982-12-23,61.25,61.88,61.0,61.5,60800,1.81332448775092,1.83197582533921,1.80592316331112,1.82072581219072,2053686.48863222,0.0,1.0
1982-12-27,61.63,61.88,60.75,61.37,39400,1.82457450089941,1.83197582533921,1.79852183887132,1.81687712348202,1330842.88901496,0.0,1.0
1982-12-28,61.5,61.75,61.25,61.5,29600,1.82072581219072,1.82812713663052,1.81332448775092,1.82072581219072,999821.053676211,0.0,1.0
1982-12-29,61.5,61.63,61.25,61.5,28100,1.82072581219072,1.82457450089941,1.81332448775092,1.82072581219072,949154.446226403,0.0,1.0
1982-12-30,60.62,61.63,60.5,61.12,23700,1.79467315016262,1.82457450089941,1.79112051443152,1.80947579904222,800532.397706968,0.0,1.0
1982-12-31,60.5,61.0,60.38,60.75,22000,1.79112051443152,1.80592316331112,1.78756787870042,1.79852183887132,743110.242597184,0.0,1.0
1983-01-03,59.25,60.38,58.75,59.62,35300,1.75411389223252,1.78756787870042,1.73931124335292,1.76506785240342,1192354.16198548,0.0,1.0
1983-01-04,59.87,59.87,58.75,59.38,58400,1.77246917684322,1.77246917684322,1.73931124335292,1.75796258094122,1972619.91671253,0.0,1.0
1983-01-05,59.0,60.13,58.75,59.5,43300,1.74671256779272,1.78016655426062,1.73931124335292,1.76151521667232,1462576.06838446,0.0,1.0
1983-01-06,59.12,59.38,58.37,58.88,86000,1.75026520352382,1.75796258094122,1.72806123020443,1.74315993206162,2904885.493789,0.0,1.0
1983-01-07,59.75,60.25,59.25,59.75,57400,1.76891654111212,1.78371918999172,1.75411389223252,1.76891654111212,1938842.17841265,0.0,1.0
1983-01-10,60.0,60.25,59.62,60.0,76100,1.77631786555192,1.78371918999172,1.76506785240342,1.77631786555192,2570485.88462026,0.0,1.0
1983-01-11,59.25,60.13,59.25,59.75,54300,1.75411389223252,1.78016655426062,1.75411389223252,1.76891654111212,1834131.18968305,0.0,1.0
1983-01-12,59.62,59.75,58.88,59.38,50800,1.76506785240342,1.76891654111212,1.74315993206162,1.75796258094122,1715909.1056335,0.0,1.0
1983-01-13,59.25,59.62,59.25,59.5,43500,1.75411389223252,1.76506785240342,1.75411389223252,1.76151521667232,1469331.61604443,0.0,1.0
1983-01-14,59.5,59.62,59.25,59.5,63800,1.76151521667232,1.76506785240342,1.75411389223252,1.76151521667232,2155019.70353184,0.0,1.0
1983-01-17,58.75,59.87,58.75,59.38,96900,1.73931124335292,1.77246917684322,1.73931124335292,1.75796258094122,3273062.8412576,0.0,1.0
1983-01-18,59.0,59.38,58.63,59.0,95400,1.74671256779272,1.75796258094122,1.73575860762182,1.74671256779272,3222396.23380779,0.0,1.0
1983-01-19,58.25,59.25,58.12,58.75,77900,1.72450859447332,1.75411389223252,1.72065990576463,1.73931124335292,2631285.81356003,0.0,1.0
1983-01-20,58.88,59.12,58.25,58.75,121200,1.74315993206162,1.75026520352382,1.72450859447332,1.73931124335292,4093861.88194448,0.0,1.0
1983-01-21,58.88,59.25,58.75,59.0,50800,1.74315993206162,1.75411389223252,1.73931124335292,1.74671256779272,1715909.1056335,0.0,1.0
1983-01-24,58.25,58.63,57.5,58.12,82400,1.72450859447332,1.73575860762182,1.70230462115392,1.72065990576463,2783285.63590946,0.0,1.0
1983-01-25,59.5,59.5,58.25,58.88,54100,1.76151521667232,1.76151521667232,1.72450859447332,1.74315993206162,1827375.64202308,0.0,1.0
1983-01-26,59.62,60.25,59.25,59.75,126300,1.76506785240342,1.78371918999172,1.75411389223252,1.76891654111212,4266128.34727385,0.0,1.0
1983-01-27,59.62,60.38,59.62,60.0,239500,1.76506785240342,1.78756787870042,1.76506785240342,1.77631786555192,8089768.32281937,0.0,1.0
1983-01-28,59.87,60.25,59.5,59.87,159500,1.77246917684322,1.78371918999172,1.76151521667232,1.77246917684322,5387549.2588296,0.0,1.0
1983-01-31,60.38,60.38,59.87,60.13,126300,1.78756787870042,1.78756787870042,1.77246917684322,1.78016655426062,4266128.34727382,0.0,1.0
1983-02-01,59.0,60.13,59.0,59.62,54800,1.74671256779272,1.78016655426062,1.74671256779272,1.76506785240342,1851020.05883299,0.0,1.0
1983-02-02,58.63,58.75,58.25,58.5,67500,1.73575860762182,1.73931124335292,1.72450859447332,1.73190991891312,2279997.33524136,0.0,1.0
1983-02-03,59.62,59.87,59.0,59.5,110700,1.76506785240342,1.77246917684322,1.74671256779272,1.76151521667232,3739195.62979584,0.0,1.0
1983-02-04,60.5,60.88,59.62,60.25,46700,1.79112051443152,1.80237052758001,1.76506785240342,1.78371918999172,1577420.37860402,0.0,1.0
1983-02-07,60.75,61.37,60.75,61.12,145900,1.79852183887132,1.81687712348202,1.79852183887132,1.80947579904222,4928172.01795132,0.0,1.0
1983-02-08,60.5,61.0,60.38,60.75,42400,1.79112051443152,1.80592316331112,1.78756787870042,1.79852183887132,1432176.10391457,0.0,1.0
1983-02-09,61.0,61.37,60.25,60.88,29200,1.80592316331112,1.81687712348202,1.78371918999172,1.80237052758001,986309.958356262,0.0,1.0
1983-02-10,61.88,62.5,61.25,61.88,101400,1.83197582533921,1.85033110994992,1.81332448775092,1.83197582533921,3425062.66360703,0.0,1.0
1983-02-11,62.75,63.0,62.12,62.62,85700,1.85773243438972,1.86513375882952,1.83908109680142,1.85388374568102,2894752.17229903,0.0,1.0
1983-02-14,62.75,62.75,61.63,62.25,92600,1.85773243438972,1.85773243438972,1.82457450089941,1.84292978551012,3127818.56656814,0.0,1.0
1983-02-15,63.13,64.12,62.5,63.38,119500,1.86898244753821,1.89829169231982,1.85033110994992,1.87638377197801,4036439.72683471,0.0,1.0
1983-02-16,62.5,63.0,62.5,62.75,40800,1.85033110994992,1.86513375882952,1.85033110994992,1.85773243438972,1378131.72263478,0.0,1.0
1983-02-17,62.0,62.75,61.75,62.25,88800,1.83552846107032,1.85773243438972,1.82812713663052,1.84292978551012,2999463.16102863,0.0,1.0
1983-02-18,61.88,62.38,61.63,62.0,50300,1.83197582533921,1.84677847421881,1.82457450089941,1.83552846107032,1699020.23648357,0.0,1.0
1983-02-22,61.25,62.0,61.12,61.63,90400,1.81332448775092,1.83552846107032,1.80947579904222,1.82457450089941,3053507.54230843,0.0,1.0
1983-02-23,61.25,61.88,61.25,61.63,65400,1.81332448775092,1.83197582533921,1.81332448775092,1.82457450089941,2209064.08481163,0.0,1.0
1983-02-24,62.12,62.12,61.0,61.63,135600,1.83908109680142,1.83908109680142,1.80592316331112,1.82457450089941,4580261.31346265,0.0,1.0
1983-02-25,63.0,63.5,62.0,62.75,72500,1.86513375882952,1.87993640770912,1.83552846107032,1.85773243438972,2448886.02674072,0.0,1.0
1983-02-28,62.38,63.0,62.25,62.62,73200,1.84677847421881,1.86513375882952,1.84292978551012,1.85388374568102,2472530.44355064,0.0,1.0
1983-03-01,62.5,63.0,62.25,62.62,99500,1.85033110994992,1.86513375882952,1.84292978551012,1.85388374568102,3360884.96083726,0.0,1.0
1983-03-02,63.88,64.5,62.62,63.62,125700,1.89118642085761,1.90954170546831,1.85388374568102,1.88348904344022,4245861.70429392,0.0,1.0
1983-03-03,63.75,64.63,63.38,64.0,120200,1.88733773214891,1.91339039417701,1.87638377197801,1.89473905658871,4060084.14364463,0.0,1.0
1983-03-04,63.62,64.0,63.13,63.62,52500,1.88348904344022,1.89473905658871,1.86898244753821,1.88348904344022,1773331.26074328,0.0,1.0
1983-03-07,63.0,63.5,62.75,63.13,79800,1.86513375882952,1.87993640770912,1.85773243438972,1.86898244753821,2695463.51632978,0.0,1.0
1983-03-08,61.88,62.87,61.75,62.38,56600,1.83197582533921,1.86128507012082,1.82812713663052,1.84677847421881,1911819.98777276,0.0,1.0
1983-03-09,61.5,61.75,61.12,61.5,59300,1.82072581219072,1.82812713663052,1.80947579904222,1.82072581219072,2003019.88118241,0.0,1.0
1983-03-10,61.25,61.75,60.75,61.25,59600,1.81332448775092,1.82812713663052,1.79852183887132,1.81332448775092,2013153.20267237,0.0,1.0
1983-03-11,60.88,61.25,60.5,60.88,28700,1.80237052758001,1.81332448775092,1.79112051443152,1.80237052758001,969421.08920633,0.0,1.0
1983-03-14,60.0,60.75,59.87,60.38,473500,1.77631786555192,1.79852183887132,1.77246917684322,1.78756787870042,15993759.0849894,0.0,1.0
1983-03-15,59.38,60.0,59.0,59.5,151700,1.75796258094122,1.77631786555192,1.74671256779272,1.76151521667232,5124082.90009058,0.0,1.0
1983-03-16,59.62,59.75,59.25,59.5,71300,1.76506785240342,1.76891654111212,1.75411389223252,1.76151521667232,2408352.74078088,0.0,1.0
1983-03-17,59.0,59.75,59.0,59.38,87400,1.74671256779272,1.76891654111212,1.74671256779272,1.75796258094122,2952174.32740882,0.0,1.0
1983-03-18,59.62,59.62,59.0,59.38,84800,1.76506785240342,1.76506785240342,1.74671256779272,1.75796258094122,2864352.20782915,0.0,1.0
1983-03-21,60.25,60.62,59.38,60.0,88000,1.78371918999172,1.79467315016262,1.75796258094122,1.77631786555192,2972440.97038874,0.0,1.0
1983-03-22,60.88,61.63,60.62,61.12,88900,1.80237052758001,1.82457450089941,1.79467315016262,1.80947579904222,3002840.93485863,0.0,1.0
1983-03-23,60.5,61.0,59.87,60.5,302600,1.79112051443152,1.80592316331112,1.77246917684322,1.79112051443152,10221143.6095413,0.0,1.0
1983-03-24,59.75,60.38,59.5,60.0,89000,1.76891654111212,1.78756787870042,1.76151521667232,1.77631786555192,3006218.70868861,0.0,1.0
1983-03-25,58.75,59.87,58.63,59.25,109100,1.73931124335292,1.77246917684322,1.73575860762182,1.75411389223252,3685151.24851604,0.0,1.0
1983-03-28,58.37,59.0,58.0,58.5,156400,1.72806123020443,1.74671256779272,1.71710727003352,1.73190991891312,5282838.27009997,0.0,1.0
1983-03-29,58.75,59.38,58.37,58.88,131600,1.73931124335292,1.75796258094122,1.72806123020443,1.74315993206162,4445150.36026316,0.0,1.0
1983-03-30,59.87,60.25,59.0,59.62,128100,1.77246917684322,1.78371918999172,1.74671256779272,1.76506785240342,4326928.27621362,0.0,1.0
1983-03-31,59.12,60.0,58.88,59.87,53900,1.75026520352382,1.77631786555192,1.74315993206162,1.77246917684322,1820620.09436311,0.0,1.0
1983-04-04,58.37,58.88,58.37,58.63,70500,1.72806123020443,1.74315993206162,1.72806123020443,1.73575860762182,2381330.55014097,0.0,1.0
1983-04-05,58.0,58.75,57.88,58.37,141900,1.71710727003352,1.73931124335292,1.71355463430242,1.72806123020443,4793061.06475185,0.0,1.0
1983-04-06,56.5,57.75,55.75,56.75,257000,1.67269932339472,1.70970594559372,1.65049535007533,1.68010064783452,8680878.74306713,0.0,1.0
1983-04-07,56.75,57.25,56.5,56.87,127600,1.68010064783452,1.69490329671412,1.67269932339472,1.68365328356563,4310039.40706368,0.0,1.0
1983-04-08,58.0,58.12,56.75,57.5,106300,1.71710727003352,1.72065990576463,1.68010064783452,1.70230462115392,3590573.5812764,0.0,1.0
1983-04-11,58.0,58.37,57.62,58.0,98300,1.71710727003352,1.72806123020443,1.70585725688503,1.71710727003352,3320351.67487742,0.0,1.0
1983-04-12,57.0,58.0,56.87,57.5,132600,1.68750197227432,1.71710727003352,1.68365328356563,1.70230462115392,4478928.09856304,0.0,1.0
1983-04-13,57.0,57.25,56.62,57.0,179700,1.68750197227432,1.69490329671412,1.67625195912583,1.68750197227432,6069859.57248702,0.0,1.0
1983-04-14,57.25,57.25,56.5,56.87,151600,1.69490329671412,1.69490329671412,1.67269932339472,1.68365328356563,5120705.12626061,0.0,1.0
1983-04-15,56.62,57.25,56.38,56.87,93700,1.67625195912583,1.69490329671412,1.66914668766362,1.68365328356563,3164974.07869801,0.0,1.0
1983-04-18,56.25,56.87,55.63,56.25,283500,1.66529799895492,1.68365328356563,1.64694271434422,1.66529799895492,9575988.80801375,0.0,1.0
1983-04-19,56.12,56.25,55.75,56.0,441000,1.66144931024623,1.66529799895492,1.65049535007533,1.65789667451513,14895982.5902436,0.0,1.0
1983-04-20,57.5,57.62,56.0,56.87,122200,1.70230462115392,1.70585725688503,1.65789667451513,1.68365328356563,4127639.62024437,0.0,1.0
1983-04-21,58.88,58.88,57.88,58.37,202500,1.74315993206162,1.74315993206162,1.71355463430242,1.72806123020443,6839992.00572407,0.0,1.0
1983-04-22,58.5,59.25,58.5,58.88,151200,1.73190991891312,1.75411389223252,1.73190991891312,1.74315993206162,5107194.03094065,0.0,1.0
1983-04-25,58.75,59.0,58.12,58.63,136700,1.73931124335292,1.74671256779272,1.72065990576463,1.73575860762182,4617416.82559251,0.0,1.0
1983-04-26,58.63,59.12,58.5,58.88,57000,1.73575860762182,1.75026520352382,1.73190991891312,1.74315993206162,1925331.0830927,0.0,1.0
1983-04-27,58.12,59.0,58.12,58.63,226500,1.72065990576463,1.74671256779272,1.72065990576463,1.73575860762182,7650657.724921,0.0,1.0
1983-04-28,57.38,58.25,57.13,57.75,191300,1.69875198542282,1.72450859447332,1.69135066098302,1.70970594559372,6461681.33676552,0.0,1.0
1983-04-29,58.37,58.5,57.5,58.0,112800,1.72806123020443,1.73190991891312,1.70230462115392,1.71710727003352,3810128.88022556,0.0,1.0
1983-05-02,58.63,59.0,58.12,58.63,108000,1.73575860762182,1.74671256779272,1.72065990576463,1.73575860762182,3647995.73638617,0.0,1.0
1983-05-03,59.62,59.62,58.37,59.0,170800,1.76506785240342,1.76506785240342,1.72806123020443,1.74671256779272,5769237.70161815,0.0,1.0
1983-05-04,61.25,61.5,60.0,60.0,182500,1.81332448775092,1.82072581219072,1.77631786555192,1.77631786555192,6164437.23972664,0.0,1.0
1983-05-05,63.5,64.25,62.5,63.38,401300,1.87993640770912,1.90214038102851,1.85033110994992,1.87638377197801,13555006.3797386,0.0,1.0
1983-05-06,63.13,63.5,62.62,63.13,139000,1.86898244753821,1.87993640770912,1.85388374568102,1.86898244753821,4695105.62368221,0.0,1.0
1983-05-09,62.12,62.62,61.75,62.25,168200,1.83908109680142,1.85388374568102,1.82812713663052,1.84292978551012,5681415.58203848,0.0,1.0
1983-05-10,61.75,62.25,61.75,62.0,143500,1.82812713663052,1.84292978551012,1.82812713663052,1.83552846107032,4847105.44603163,0.0,1.0
1983-05-11,61.5,62.0,61.12,61.63,93700,1.82072581219072,1.83552846107032,1.80947579904222,1.82457450089941,3164974.07869801,0.0,1.0
1983-05-12,61.12,61.75,61.0,61.37,57600,1.80947579904222,1.82812713663052,1.80592316331112,1.81687712348202,1945597.72607263,0.0,1.0
1983-05-13,59.87,61.0,59.62,60.38,255900,1.77246917684322,1.80592316331112,1.76506785240342,1.78756787870042,8643723.23093727,0.0,1.0
1983-05-16,59.0,59.25,58.0,58.63,162100,1.74671256779272,1.75411389223252,1.71710727003352,1.73575860762182,5475371.37840926,0.0,1.0
1983-05-17,58.88,59.0,58.5,58.75,69100,1.74315993206162,1.74671256779272,1.73190991891312,1.73931124335292,2334041.71652115,0.0,1.0
1983-05-18,59.0,59.75,58.63,59.0,297200,1.74671256779272,1.76891654111212,1.73575860762182,1.74671256779272,10038743.822722,0.0,1.0
1983-05-19,58.88,59.0,58.25,59.0,175100,1.74315993206162,1.74671256779272,1.72450859447332,1.74671256779272,5914481.97630758,0.0,1.0
1983-05-20,59.5,59.5,58.63,58.75,92700,1.76151521667232,1.76151521667232,1.73575860762182,1.73931124335292,3131196.34039814,0.0,1.0
1983-05-23,59.75,59.75,59.0,59.12,144700,1.76891654111212,1.76891654111212,1.74671256779272,1.75026520352382,4887638.73199148,0.0,1.0
1983-05-24,59.0,59.87,58.88,59.87,131900,1.74671256779272,1.77246917684322,1.74315993206162,1.77246917684322,4455283.68175312,0.0,1.0
1983-05-25,58.5,59.38,58.12,59.38,223500,1.73190991891312,1.75796258094122,1.72065990576463,1.75796258094122,7549324.5100214,0.0,1.0
1983-05-26,59.12,59.12,58.12,58.75,251100,1.75026520352382,1.75026520352382,1.72065990576463,1.73931124335292,8481590.08709789,0.0,1.0
1983-05-27,59.25,59.62,58.75,58.88,137700,1.75411389223252,1.76506785240342,1.73931124335292,1.74315993206162,4651194.56389238,0.0,1.0
1983-05-31,59.12,59.62,59.0,59.5,207200,1.75026520352382,1.76506785240342,1.74671256779272,1.76151521667232,6998747.3757335,0.0,1.0
1983-06-01,59.0,59.25,58.75,59.0,225800,1.74671256779272,1.75411389223252,1.73931124335292,1.74671256779272,7627013.30811111,0.0,1.0
1983-06-02,58.88,59.12,58.63,59.0,209900,1.74315993206162,1.75026520352382,1.73575860762182,1.74671256779272,7089947.26914313,0.0,1.0
1983-06-03,58.63,59.5,58.63,59.0,184800,1.73575860762182,1.76151521667232,1.73575860762182,1.74671256779272,6242126.03781634,0.0,1.0
1983-06-06,59.0,59.25,58.5,58.75,134500,1.74671256779272,1.75411389223252,1.73190991891312,1.73931124335292,4543105.80133279,0.0,1.0
1983-06-07,58.12,58.88,58.0,58.75,84100,1.72065990576463,1.74315993206162,1.71710727003352,1.73931124335292,2840707.79101923,0.0,1.0
1983-06-08,57.0,57.75,56.87,57.5,156300,1.68750197227432,1.70970594559372,1.68365328356563,1.70230462115392,5279460.49627001,0.0,1.0
1983-06-09,56.75,57.38,56.62,57.13,247900,1.68010064783452,1.69875198542282,1.67625195912583,1.69135066098302,8373501.3245383,0.0,1.0
1983-06-10,56.62,57.0,56.25,56.87,154400,1.67625195912583,1.68750197227432,1.66529799895492,1.68365328356563,5215282.79350023,0.0,1.0
1983-06-13,56.75,57.25,56.38,56.87,130400,1.68010064783452,1.69490329671412,1.66914668766362,1.68365328356563,4404617.07430332,0.0,1.0
1983-06-14,57.38,57.5,56.75,56.75,201300,1.69875198542282,1.70230462115392,1.68010064783452,1.68010064783452,6799458.71976424,0.0,1.0
1983-06-15,57.62,58.25,57.25,57.75,304200,1.70585725688503,1.72450859447332,1.69490329671412,1.70970594559372,10275187.990821,0.0,1.0
1983-06-16,58.88,59.5,58.12,58.25,367000,1.74315993206162,1.76151521667232,1.72065990576463,1.72450859447332,12396429.956053,0.0,1.0
1983-06-17,59.25,59.38,58.63,58.63,140600,1.75411389223252,1.75796258094122,1.73575860762182,1.73575860762182,4749150.00496201,0.0,1.0
1983-06-20,60.0,60.0,59.5,60.0,154000,1.77631786555192,1.77631786555192,1.76151521667232,1.77631786555192,5201771.69818029,0.0,1.0
1983-06-21,62.25,62.25,59.75,60.0,576700,1.84292978551012,1.84292978551012,1.76891654111212,1.77631786555192,19479621.6775362,0.0,1.0
1983-06-22,62.12,62.62,62.0,62.38,324300,1.83908109680142,1.85388374568102,1.83552846107032,1.84677847421881,10954120.5306485,0.0,1.0
1983-06-23,62.12,62.25,61.88,62.25,101500,1.83908109680142,1.84292978551012,1.83197582533921,1.84292978551012,3428440.43743701,0.0,1.0
1983-06-24,62.12,62.25,61.88,62.25,68900,1.83908109680142,1.84292978551012,1.83197582533921,1.84292978551012,2327286.16886118,0.0,1.0
1983-06-27,61.5,62.25,61.37,62.25,68000,1.82072581219072,1.84292978551012,1.81687712348202,1.84292978551012,2296886.2043913,0.0,1.0
1983-06-28,61.0,61.75,60.75,61.5,22500,1.80592316331112,1.82812713663052,1.79852183887132,1.82072581219072,759999.11174712,0.0,1.0
1983-06-29,60.75,61.25,60.62,60.75,127800,1.79852183887132,1.81332448775092,1.79467315016262,1.79852183887132,4316794.95472364,0.0,1.0
1983-06-30,61.75,61.75,61.12,61.25,46600,1.82812713663052,1.82812713663052,1.80947579904222,1.81332448775092,1574042.60477403,0.0,1.0
1983-07-01,61.0,61.37,60.75,61.12,68800,1.80592316331112,1.81687712348202,1.79852183887132,1.80947579904222,2323908.39503119,0.0,1.0
1983-07-05,60.5,60.88,60.25,60.5,98700,1.79112051443152,1.80237052758001,1.78371918999172,1.79112051443152,3333862.77019737,0.0,1.0
1983-07-06,60.5,60.75,60.25,60.38,65200,1.79112051443152,1.79852183887132,1.78371918999172,1.78756787870042,2202308.53715165,0.0,1.0
1983-07-07,60.62,61.25,60.38,60.62,45200,1.79467315016262,1.81332448775092,1.78756787870042,1.79467315016262,1526753.77115422,0.0,1.0
1983-07-08,60.75,61.12,60.62,60.62,70200,1.79852183887132,1.80947579904222,1.79467315016262,1.79467315016262,2371197.22865101,0.0,1.0
1983-07-11,61.5,61.5,60.88,61.0,70200,1.82072581219072,1.82072581219072,1.80237052758001,1.80592316331112,2371197.22865101,0.0,1.0
1983-07-12,61.12,61.63,60.75,61.63,77300,1.80947579904222,1.82457450089941,1.79852183887132,1.82457450089941,2611019.17058011,0.0,1.0
1983-07-13,61.0,61.5,60.62,60.88,52000,1.80592316331112,1.82072581219072,1.79467315016262,1.80237052758001,1756442.39159334,0.0,1.0
1983-07-14,60.88,61.37,60.5,61.0,44400,1.80237052758001,1.81687712348202,1.79112051443152,1.80592316331112,1499731.58051432,0.0,1.0
1983-07-15,60.25,61.12,59.87,61.12,43000,1.78371918999172,1.80947579904222,1.77246917684322,1.80947579904222,1452442.7468945,0.0,1.0
1983-07-18,59.62,60.38,59.5,60.38,226400,1.76506785240342,1.78756787870042,1.76151521667232,1.78756787870042,7647279.95109104,0.0,1.0
1983-07-19,58.5,59.62,58.5,59.5,38300,1.73190991891312,1.76506785240342,1.73190991891312,1.76151521667232,1293687.3768851,0.0,1.0
1983-07-20,58.63,59.12,58.5,58.75,195100,1.73575860762182,1.75026520352382,1.73190991891312,1.73931124335292,6590036.74230502,0.0,1.0
1983-07-21,60.13,60.25,58.88,58.88,271100,1.78016655426062,1.78371918999172,1.74315993206162,1.74315993206162,9157144.85309528,0.0,1.0
1983-07-22,60.25,60.5,59.87,60.19,77900,1.78371918999172,1.79112051443152,1.77246917684322,1.78194287212617,2631285.81356003,0.0,1.0
1983-07-25,61.25,61.37,60.25,60.38,70900,1.81332448775092,1.81687712348202,1.78371918999172,1.78756787870042,2394841.64546092,0.0,1.0
1983-07-26,61.5,61.88,61.37,61.5,127900,1.82072581219072,1.83197582533921,1.81687712348202,1.82072581219072,4320172.72855363,0.0,1.0
1983-07-27,60.5,61.5,60.5,61.25,181900,1.79112051443152,1.82072581219072,1.79112051443152,1.81332448775092,6144170.59674672,0.0,1.0
1983-07-28,59.75,60.88,59.5,60.75,118100,1.76891654111212,1.80237052758001,1.76151521667232,1.79852183887132,3989150.89321489,0.0,1.0
1983-07-29,57.75,59.87,57.75,59.5,113500,1.70970594559372,1.77246917684322,1.70970594559372,1.76151521667232,3833773.29703548,0.0,1.0
1983-08-01,57.62,58.0,57.5,57.5,109500,1.70585725688503,1.71710727003352,1.70230462115392,1.70230462115392,3698662.34383598,0.0,1.0
1983-08-02,57.25,57.88,56.87,57.62,99800,1.69490329671412,1.71355463430242,1.68365328356563,1.70585725688503,3371018.28232723,0.0,1.0
1983-08-03,57.13,57.38,56.87,57.25,49900,1.69135066098302,1.69875198542282,1.68365328356563,1.69490329671412,1685509.14116361,0.0,1.0
1983-08-04,56.12,57.25,55.75,57.25,133300,1.66144931024623,1.69490329671412,1.65049535007533,1.69490329671412,4502572.51537294,0.0,1.0
1983-08-05,58.25,58.25,56.62,56.87,83400,1.72450859447332,1.72450859447332,1.67625195912583,1.68365328356563,2817063.37420933,0.0,1.0
1983-08-08,56.0,57.75,56.0,57.75,85400,1.65789667451513,1.70970594559372,1.65789667451513,1.70970594559372,2884618.85080906,0.0,1.0
1983-08-09,56.87,57.0,55.5,55.5,144400,1.68365328356563,1.68750197227432,1.64309402563553,1.64309402563553,4877505.41050151,0.0,1.0
1983-08-10,58.75,58.75,57.13,57.13,161100,1.73931124335292,1.73931124335292,1.69135066098302,1.69135066098302,5441593.64010939,0.0,1.0
1983-08-11,59.0,59.5,58.88,59.0,64400,1.74671256779272,1.76151521667232,1.74315993206162,1.74671256779272,2175286.34651176,0.0,1.0
1983-08-12,58.25,59.38,58.25,59.25,92700,1.72450859447332,1.75796258094122,1.72450859447332,1.75411389223252,3131196.34039814,0.0,1.0
1983-08-15,57.75,58.5,57.75,57.75,61300,1.70970594559372,1.73190991891312,1.70970594559372,1.70970594559372,2070575.35778216,0.0,1.0
1983-08-16,57.38,58.0,57.0,57.5,58100,1.69875198542282,1.71710727003352,1.68750197227432,1.70230462115392,1962486.59522256,0.0,1.0
1983-08-17,56.62,57.0,55.75,57.0,99700,1.67625195912583,1.68750197227432,1.65049535007533,1.68750197227432,3367640.50849724,0.0,1.0
1983-08-18,56.75,57.13,56.5,56.87,102600,1.68010064783452,1.69135066098302,1.67269932339472,1.68365328356563,3465595.94956688,0.0,1.0
1983-08-19,56.87,57.13,56.5,56.5,85200,1.68365328356563,1.69135066098302,1.67269932339472,1.67269932339472,2877863.30314909,0.0,1.0
1983-08-22,56.87,57.38,56.5,57.25,158300,1.68365328356563,1.69875198542282,1.67269932339472,1.69490329671412,5347015.97286973,0.0,1.0
1983-08-23,56.75,56.75,56.25,56.62,59500,1.68010064783452,1.68010064783452,1.66529799895492,1.67625195912583,2009775.42884239,0.0,1.0
1983-08-24,55.25,56.5,55.25,56.38,159900,1.63569270119573,1.67269932339472,1.63569270119573,1.66914668766362,5401060.35414952,0.0,1.0
1983-08-25,55.63,56.0,55.12,55.25,197800,1.64694271434422,1.65789667451513,1.63184401248703,1.63569270119573,6681236.63571469,0.0,1.0
1983-08-26,55.75,56.12,55.37,55.63,96000,1.65049535007533,1.66144931024623,1.63924533692683,1.64694271434422,3242662.8767877,0.0,1.0
1983-08-29,55.5,55.88,55.37,55.75,171600,1.64309402563553,1.65434403878402,1.63924533692683,1.65049535007533,5796259.89225802,0.0,1.0
1983-08-30,55.0,55.75,54.88,55.5,159100,1.62829137675593,1.65049535007533,1.62473874102482,1.64309402563553,5374038.16350963,0.0,1.0
1983-08-31,55.63,55.63,55.0,55.25,125000,1.64694271434422,1.64694271434422,1.62829137675593,1.63569270119573,4222217.28748401,0.0,1.0
1983-09-01,55.37,55.88,55.25,55.37,91000,1.63924533692683,1.65434403878402,1.63569270119573,1.63924533692683,3073774.18528835,0.0,1.0
1983-09-02,56.12,56.12,55.25,55.25,213900,1.66144931024623,1.66144931024623,1.63569270119573,1.63569270119573,7225058.22234262,0.0,1.0
1983-09-06,58.5,58.5,57.0,57.0,285300,1.73190991891312,1.73190991891312,1.68750197227432,1.68750197227432,9636788.7369535,0.0,1.0
1983-09-07,57.88,58.88,57.88,58.25,178100,1.71355463430242,1.74315993206162,1.71355463430242,1.72450859447332,6015815.1912072,0.0,1.0
1983-09-08,58.88,59.12,57.75,57.88,167200,1.74315993206162,1.75026520352382,1.70970594559372,1.71355463430242,5647637.84373859,0.0,1.0
1983-09-09,58.0,58.75,57.88,58.75,107100,1.71710727003352,1.73931124335292,1.71355463430242,1.73931124335292,3617595.7719163,0.0,1.0
1983-09-12,58.25,58.63,57.38,58.37,164100,1.72450859447332,1.73575860762182,1.69875198542282,1.72806123020443,5542926.85500901,0.0,1.0
1983-09-13,57.75,58.0,57.25,57.88,105300,1.70970594559372,1.71710727003352,1.69490329671412,1.71355463430242,3556795.84297653,0.0,1.0
1983-09-14,57.5,58.12,57.5,57.75,57400,1.70230462115392,1.72065990576463,1.70230462115392,1.70970594559372,1938842.17841266,0.0,1.0
1983-09-15,57.75,58.25,57.13,57.5,41300,1.70970594559372,1.72450859447332,1.69135066098302,1.70230462115392,1395020.59178472,0.0,1.0
1983-09-16,58.63,58.75,57.62,57.62,121100,1.73575860762182,1.73931124335292,1.70585725688503,1.70585725688503,4090484.1081145,0.0,1.0
1983-09-19,59.12,59.62,58.63,58.63,126300,1.75026520352382,1.76506785240342,1.73575860762182,1.73575860762182,4266128.34727385,0.0,1.0
1983-09-20,60.25,60.25,59.38,59.5,106400,1.78371918999172,1.78371918999172,1.75796258094122,1.76151521667232,3593951.35510638,0.0,1.0
1983-09-21,60.13,60.62,59.75,59.75,105000,1.78016655426062,1.79467315016262,1.76891654111212,1.76891654111212,3546662.52148655,0.0,1.0
1983-09-22,62.5,62.5,59.75,60.0,282200,1.85033110994992,1.85033110994992,1.76891654111212,1.77631786555192,9532077.74822387,0.0,1.0
1983-09-23,62.75,63.0,62.38,62.5,198100,1.85773243438972,1.86513375882952,1.84677847421881,1.85033110994992,6691369.95720463,0.0,1.0
1983-09-26,62.38,62.75,62.0,62.5,77600,1.84677847421881,1.85773243438972,1.83552846107032,1.85033110994992,2621152.49207007,0.0,1.0
1983-09-27,61.5,62.38,60.75,62.25,180500,1.82072581219072,1.84677847421881,1.79852183887132,1.84292978551012,6096881.76312689,0.0,1.0
1983-09-28,60.88,61.75,60.88,61.75,123600,1.80237052758001,1.82812713663052,1.80237052758001,1.82812713663052,4174928.45386419,0.0,1.0
1983-09-29,61.25,61.25,60.5,60.62,54600,1.81332448775092,1.81332448775092,1.79112051443152,1.79467315016262,1844264.51117301,0.0,1.0
1983-09-30,61.37,61.5,61.0,61.37,33400,1.81687712348202,1.82072581219072,1.80592316331112,1.81687712348202,1128176.45921573,0.0,1.0
1983-10-03,61.5,61.63,60.75,61.37,29900,1.82072581219072,1.82457450089941,1.79852183887132,1.81687712348202,1009954.37516617,0.0,1.0
1983-10-04,62.12,62.25,61.63,61.75,42300,1.83908109680142,1.84292978551012,1.82457450089941,1.82812713663052,1428798.33008459,0.0,1.0
1983-10-05,63.75,63.75,62.0,62.0,79100,1.88733773214891,1.88733773214891,1.83552846107032,1.83552846107032,2671819.09951988,0.0,1.0
1983-10-06,65.5,65.62,63.5,64.0,181700,1.93914700322751,1.94269963895862,1.87993640770912,1.89473905658871,6137415.04908675,0.0,1.0
1983-10-07,67.25,67.5,65.87,66.0,195400,1.99095627430611,1.99835759874591,1.95010096339842,1.95394965210711,6600170.06379499,0.0,1.0
1983-10-10,66.62,67.37,66.13,67.25,51200,1.97230493671782,1.99450891003721,1.95779834081581,1.99095627430611,1729420.20095344,0.0,1.0
1983-10-11,66.0,66.75,65.75,66.5,108500,1.95394965210711,1.97615362542651,1.94654832766731,1.96875230098671,3664884.60553612,0.0,1.0
1983-10-12,64.5,66.13,64.37,65.75,173700,1.90954170546831,1.95779834081581,1.90569301675962,1.94654832766731,5867193.14268778,0.0,1.0
1983-10-13,63.88,64.5,63.62,64.12,70700,1.89118642085761,1.90954170546831,1.88348904344022,1.89829169231982,2388086.09780095,0.0,1.0
1983-10-14,63.62,64.0,63.5,63.88,107500,1.88348904344022,1.89473905658871,1.87993640770912,1.89118642085761,3631106.86723624,0.0,1.0
1983-10-17,63.13,64.12,63.13,63.88,93900,1.86898244753821,1.89829169231982,1.86898244753821,1.89118642085761,3171729.62635799,0.0,1.0
1983-10-18,63.25,63.75,63.0,63.13,81000,1.87253508326932,1.88733773214891,1.86513375882952,1.86898244753821,2735996.80228963,0.0,1.0
1983-10-19,60.88,63.25,60.62,63.25,280200,1.80237052758001,1.87253508326932,1.79467315016262,1.87253508326932,9464522.27162417,0.0,1.0
1983-10-20,61.5,61.88,60.75,61.12,271000,1.82072581219072,1.83197582533921,1.79852183887132,1.80947579904222,9153767.07926531,0.0,1.0
1983-10-21,61.5,61.5,60.75,61.25,308600,1.82072581219072,1.82072581219072,1.79852183887132,1.81332448775092,10423810.0393405,0.0,1.0
1983-10-24,61.25,61.5,60.5,61.5,89000,1.81332448775092,1.82072581219072,1.79112051443152,1.82072581219072,3006218.70868861,0.0,1.0
1983-10-25,61.0,61.63,60.62,61.5,70600,1.80592316331112,1.82457450089941,1.79467315016262,1.82072581219072,2384708.32397096,0.0,1.0
1983-10-26,60.13,60.75,60.13,60.75,90100,1.78016655426062,1.79852183887132,1.78016655426062,1.79852183887132,3043374.22081846,0.0,1.0
1983-10-27,59.62,60.0,59.38,60.0,105900,1.76506785240342,1.77631786555192,1.75796258094122,1.77631786555192,3577062.48595646,0.0,1.0
1983-10-28,60.0,60.25,59.62,59.62,75700,1.77631786555192,1.78371918999172,1.76506785240342,1.76506785240342,2556974.78930031,0.0,1.0
1983-10-31,59.5,59.75,59.25,59.5,323800,1.76151521667232,1.76891654111212,1.75411389223252,1.76151521667232,10937231.6614986,0.0,1.0
1983-11-01,60.5,60.5,59.62,59.75,57300,1.79112051443152,1.79112051443152,1.76506785240342,1.76891654111212,1935464.40458267,0.0,1.0
1983-11-02,60.88,61.37,60.0,60.62,145400,1.80237052758001,1.81687712348202,1.77631786555192,1.79467315016262,4911283.1488014,0.0,1.0
1983-11-03,60.62,61.5,60.62,61.0,75500,1.79467315016262,1.82072581219072,1.79467315016262,1.80592316331112,2550219.24164034,0.0,1.0
1983-11-04,60.38,60.62,60.13,60.38,42500,1.78756787870042,1.79467315016262,1.78016655426062,1.78756787870042,1435553.87774456,0.0,1.0
1983-11-07,60.62,61.0,60.13,60.38,107700,1.79467315016262,1.80592316331112,1.78016655426062,1.78756787870042,3637862.41489622,0.0,1.0
1983-11-08,62.0,62.0,60.75,60.75,134400,1.83552846107032,1.83552846107032,1.79852183887132,1.79852183887132,4539728.02750279,0.0,1.0
1983-11-09,62.38,63.0,61.75,61.75,182500,1.84677847421881,1.86513375882952,1.82812713663052,1.82812713663052,6164437.23972665,0.0,1.0
1983-11-10,62.62,62.75,62.25,62.62,58900,1.85388374568102,1.85773243438972,1.84292978551012,1.85388374568102,1989508.78586246,0.0,1.0
1983-11-11,63.13,63.38,62.5,62.87,60600,1.86898244753821,1.87638377197801,1.85033110994992,1.86128507012082,2046930.94097225,0.0,1.0
1983-11-14,62.5,62.87,62.12,62.75,72600,1.85033110994992,1.86128507012082,1.83908109680142,1.85773243438972,2452263.8005707,0.0,1.0
1983-11-15,63.13,63.5,62.62,62.62,43000,1.86898244753821,1.87993640770912,1.85388374568102,1.85388374568102,1452442.7468945,0.0,1.0
1983-11-16,64.0,64.0,63.13,63.5,129700,1.89473905658871,1.89473905658871,1.86898244753821,1.87993640770912,4380972.65749341,0.0,1.0
1983-11-17,64.12,64.37,63.62,64.0,94100,1.89829169231982,1.90569301675962,1.88348904344022,1.89473905658871,3178485.17401795,0.0,1.0
1983-11-18,65.25,65.38,64.12,64.25,150900,1.93174567878771,1.93559436749641,1.89829169231982,1.90214038102851,5097060.7094507,0.0,1.0
1983-11-21,65.62,65.62,64.88,65.0,137600,1.94269963895862,1.94269963895862,1.92079171861681,1.92434435434791,4647816.79006238,0.0,1.0
1983-11-22,66.38,66.88,66.0,66.25,157100,1.96519966525561,1.98000231413521,1.95394965210711,1.96135097654691,5306482.68690989,0.0,1.0
1983-11-23,66.88,67.12,66.0,66.13,273300,1.98000231413521,1.98710758559741,1.95394965210711,1.95779834081581,9231455.87735501,0.0,1.0
1983-11-25,67.25,67.5,67.0,67.37,136800,1.99095627430611,1.99835759874591,1.98355494986631,1.99450891003721,4620794.59942249,0.0,1.0
1983-11-28,67.5,67.63,67.0,67.25,104100,1.99835759874591,2.00220628745461,1.98355494986631,1.99095627430611,3516262.55701668,0.0,1.0
1983-11-29,67.88,68.25,67.0,67.63,130500,2.00960761189441,2.02056157206531,1.98355494986631,2.00220628745461,4407994.84813329,0.0,1.0
1983-11-30,68.0,68.75,67.75,68.0,89900,2.01316024762551,2.03536422094491,2.00575892318571,2.01316024762551,3036618.67315849,0.0,1.0
1983-12-01,67.5,68.12,67.37,67.5,158200,1.99835759874591,2.01671288335661,1.99450891003721,1.99835759874591,5343638.19903975,0.0,1.0
1983-12-02,66.0,67.0,65.87,67.0,132300,1.95394965210711,1.98355494986631,1.95010096339842,1.98355494986631,4468794.77707307,0.0,1.0
1983-12-05,66.38,66.75,65.0,65.0,131900,1.96519966525561,1.97615362542651,1.92434435434791,1.92434435434791,4455283.68175311,0.0,1.0
1983-12-06,67.5,67.63,66.25,66.25,205900,1.99835759874591,2.00220628745461,1.96135097654691,1.96135097654691,6954836.31594365,0.0,1.0
1983-12-07,68.62,68.87,67.75,67.75,272600,2.03151553223621,2.03891685667601,2.00575892318571,2.00575892318571,9207811.46054512,0.0,1.0
1983-12-08,67.75,68.62,67.63,68.5,253300,2.00575892318571,2.03151553223621,2.00220628745461,2.02796289650511,8555901.11135758,0.0,1.0
1983-12-09,67.63,68.0,67.37,67.88,55800,2.00220628745461,2.01316024762551,1.99450891003721,2.00960761189441,1884797.79713285,0.0,1.0
1983-12-12,68.25,68.25,67.5,67.63,51700,2.02056157206531,2.02056157206531,1.99835759874591,2.00220628745461,1746309.07010338,0.0,1.0
1983-12-13,67.75,68.25,67.75,68.0,194700,2.00575892318571,2.02056157206531,2.00575892318571,2.01316024762551,6576525.64698508,0.0,1.0
1983-12-14,67.0,67.88,67.0,67.75,222000,1.98355494986631,2.00960761189441,1.98355494986631,2.00575892318571,7498657.90257159,0.0,1.0
1983-12-15,66.38,67.0,66.38,66.62,126600,1.96519966525561,1.98355494986631,1.96519966525561,1.97230493671782,4276261.66876379,0.0,1.0
1983-12-16,67.5,67.63,66.62,66.75,168000,1.99835759874591,2.00220628745461,1.97230493671782,1.97615362542651,5674660.0343785,0.0,1.0
1983-12-19,67.37,68.0,67.25,67.63,61800,1.99450891003721,2.01316024762551,1.99095627430611,2.00220628745461,2087464.2269321,0.0,1.0
1983-12-20,66.5,67.88,66.38,67.37,108900,1.96875230098671,2.00960761189441,1.96519966525561,1.99450891003721,3678395.70085607,0.0,1.0
1983-12-21,67.12,67.25,66.62,66.75,82200,1.98710758559741,1.99095627430611,1.97230493671782,1.97615362542651,2776530.08824949,0.0,1.0
1983-12-22,66.88,67.63,66.75,67.37,112700,1.98000231413521,2.00220628745461,1.97615362542651,1.99450891003721,3806751.10639557,0.0,1.0
1983-12-23,66.62,67.0,66.5,66.62,116500,1.97230493671782,1.98355494986631,1.96875230098671,1.97230493671782,3935106.51193508,0.0,1.0
1983-12-27,66.5,66.75,66.38,66.38,25200,1.96875230098671,1.97615362542651,1.96519966525561,1.96519966525561,851199.005156775,0.0,1.0
1983-12-28,66.25,66.62,66.13,66.5,41100,1.96135097654691,1.97230493671782,1.95779834081581,1.96875230098671,1388265.04412474,0.0,1.0
1983-12-29,65.87,66.5,65.75,66.5,24700,1.95010096339842,1.96875230098671,1.94654832766731,1.96875230098671,834310.136006837,0.0,1.0
1983-12-30,66.5,66.5,65.75,65.87,34600,1.96875230098671,1.96875230098671,1.94654832766731,1.95010096339842,1168709.74517557,0.0,1.0
1984-01-03,66.25,66.5,66.0,66.5,39700,1.96135097654691,1.96875230098671,1.95394965210711,1.96875230098671,1340976.21050492,0.0,1.0
1984-01-04,66.38,66.38,65.62,66.0,90000,1.96519966525561,1.96519966525561,1.94269963895862,1.95394965210711,3039996.44698848,0.0,1.0
1984-01-05,67.12,67.37,66.38,66.38,161500,1.98710758559741,1.99450891003721,1.96519966525561,1.96519966525561,5455104.73542934,0.0,1.0
1984-01-06,67.75,68.0,67.0,67.37,121900,2.00575892318571,2.01316024762551,1.98355494986631,1.99450891003721,4117506.2987544,0.0,1.0
1984-01-09,67.37,67.75,67.25,67.5,57700,1.99450891003721,2.00575892318571,1.99095627430611,1.99835759874591,1948975.49990262,0.0,1.0
1984-01-10,67.88,68.38,67.37,67.37,94500,2.00960761189441,2.024410260774,1.99450891003721,1.99450891003721,3191996.2693379,0.0,1.0
1984-01-11,68.0,68.12,67.63,67.88,79100,2.01316024762551,2.01671288335661,2.00220628745461,2.00960761189441,2671819.09951988,0.0,1.0
1984-01-12,68.0,68.38,67.75,68.25,44400,2.01316024762551,2.024410260774,2.00575892318571,2.02056157206531,1499731.58051432,0.0,1.0
1984-01-13,67.88,68.25,67.37,68.25,56100,2.00960761189441,2.02056157206531,1.99450891003721,2.02056157206531,1894931.11862282,0.0,1.0
1984-01-16,67.37,67.88,67.25,67.75,47600,1.99450891003721,2.00960761189441,1.99095627430611,2.00575892318571,1607820.34307391,0.0,1.0
1984-01-17,67.63,67.75,67.25,67.63,52400,2.00220628745461,2.00575892318571,1.99095627430611,2.00220628745461,1769953.48691329,0.0,1.0
1984-01-18,68.25,68.25,67.25,67.63,193300,2.02056157206531,2.02056157206531,1.99095627430611,2.00220628745461,6529236.81336526,0.0,1.0
1984-01-19,67.75,68.38,67.37,68.25,79900,2.00575892318571,2.024410260774,1.99450891003721,2.02056157206531,2698841.29015977,0.0,1.0
1984-01-20,66.13,67.5,66.13,67.5,130700,1.95779834081581,1.99835759874591,1.95779834081581,1.99835759874591,4414750.39579327,0.0,1.0
1984-01-23,65.0,65.87,64.75,65.87,218700,1.92434435434791,1.95010096339842,1.91694302990811,1.95010096339842,7387191.36618202,0.0,1.0
1984-01-24,65.38,65.62,65.12,65.25,30700,1.93559436749641,1.94269963895862,1.92789699007902,1.93174567878771,1036976.56580607,0.0,1.0
1984-01-25,66.25,66.5,65.5,65.5,242200,1.96135097654691,1.96875230098671,1.93914700322751,1.93914700322751,8180968.21622901,0.0,1.0
1984-01-26,67.0,67.0,66.13,66.5,122900,1.98355494986631,1.98355494986631,1.95779834081581,1.96875230098671,4151284.03705427,0.0,1.0
1984-01-27,66.0,66.75,65.5,66.75,168600,1.95394965210711,1.97615362542651,1.93914700322751,1.97615362542651,5694926.67735843,0.0,1.0
1984-01-30,66.13,66.38,65.75,66.38,108000,1.95779834081581,1.96519966525561,1.94654832766731,1.96519966525561,3647995.73638617,0.0,1.0
1984-01-31,66.5,66.75,66.0,66.25,189400,1.96875230098671,1.97615362542651,1.95394965210711,1.96135097654691,6397503.63399576,0.0,1.0
1984-02-01,66.5,67.0,66.13,66.75,283900,1.96875230098671,1.98355494986631,1.95779834081581,1.97615362542651,9589499.90333367,0.0,1.0
1984-02-02,66.38,66.75,65.87,66.38,173700,1.96519966525561,1.97615362542651,1.95010096339842,1.96519966525561,5867193.14268776,0.0,1.0
1984-02-03,64.63,66.5,64.37,66.25,111200,1.91339039417701,1.96875230098671,1.90569301675962,1.96135097654691,3756084.49894577,0.0,1.0
1984-02-06,63.75,64.37,63.5,63.5,115100,1.88733773214891,1.90569301675962,1.87993640770912,1.87993640770912,3887817.67831528,0.0,1.0
1984-02-07,64.25,64.25,63.0,63.88,237100,1.90214038102851,1.90214038102851,1.86513375882952,1.89118642085761,8008701.75089967,0.0,1.0
1984-02-08,62.75,64.12,62.38,64.12,342800,1.85773243438972,1.89829169231982,1.84677847421881,1.89829169231982,11579008.6891961,0.0,1.0
1984-02-09,61.0,62.25,61.0,62.0,381300,1.80592316331112,1.84292978551012,1.80592316331112,1.83552846107032,12879451.6137412,0.0,1.0
1984-02-10,60.13,60.5,59.87,60.38,199400,1.78016655426062,1.79112051443152,1.77246917684322,1.78756787870042,6735281.01699447,0.0,1.0
1984-02-13,58.5,60.5,58.37,60.5,99200,1.73190991891312,1.79112051443152,1.72806123020443,1.79112051443152,3350751.63934731,0.0,1.0
1984-02-14,59.87,60.25,58.37,58.37,211000,1.77246917684322,1.78371918999172,1.72806123020443,1.72806123020443,7127102.78127301,0.0,1.0
1984-02-15,59.87,60.25,59.62,59.87,123100,1.77246917684322,1.78371918999172,1.76506785240342,1.77246917684322,4158039.58471426,0.0,1.0
1984-02-16,60.25,60.5,59.75,59.75,154400,1.78371918999172,1.79112051443152,1.76891654111212,1.76891654111212,5215282.79350024,0.0,1.0
1984-02-17,60.62,61.0,60.25,60.38,44600,1.79467315016262,1.80592316331112,1.78371918999172,1.78756787870042,1506487.12817429,0.0,1.0
1984-02-21,60.62,60.88,60.5,60.62,43300,1.79467315016262,1.80237052758001,1.79112051443152,1.79467315016262,1462576.06838446,0.0,1.0
1984-02-22,60.62,60.88,60.5,60.75,52100,1.79467315016262,1.80237052758001,1.79112051443152,1.79852183887132,1759820.16542334,0.0,1.0
1984-02-23,60.13,60.75,59.87,60.62,129100,1.78016655426062,1.79852183887132,1.77246917684322,1.79467315016262,4360706.01451347,0.0,1.0
1984-02-24,62.12,62.12,60.38,60.38,179000,1.83908109680142,1.83908109680142,1.78756787870042,1.78756787870042,6046215.1556771,0.0,1.0
1984-02-27,63.88,63.88,62.12,62.12,188900,1.89118642085761,1.89118642085761,1.83908109680142,1.83908109680142,6380614.76484583,0.0,1.0
1984-02-28,63.0,63.0,63.0,63.0,199600,1.86513375882952,1.86513375882952,1.86513375882952,1.86513375882952,6742036.56465444,0.0,1.0
1984-02-29,62.75,63.38,62.75,63.13,70900,1.85773243438972,1.87638377197801,1.85773243438972,1.86898244753821,2394841.64546092,0.0,1.0
1984-03-01,62.0,62.87,62.0,62.75,90500,1.83552846107032,1.86128507012082,1.83552846107032,1.85773243438972,3056885.31613841,0.0,1.0
1984-03-02,62.87,62.87,62.0,62.0,144500,1.86128507012082,1.86128507012082,1.83552846107032,1.83552846107032,4880883.18433151,0.0,1.0
1984-03-05,62.75,63.13,62.5,62.87,37300,1.85773243438972,1.86898244753821,1.85033110994992,1.86128507012082,1259909.63858522,0.0,1.0
1984-03-06,62.0,62.62,62.0,62.5,21700,1.83552846107032,1.85388374568102,1.83552846107032,1.85033110994992,732976.921107222,0.0,1.0
1984-03-07,61.63,61.88,61.25,61.25,77400,1.82457450089941,1.83197582533921,1.81332448775092,1.81332448775092,2614396.9444101,0.0,1.0
1984-03-08,61.5,61.75,61.25,61.37,56300,1.82072581219072,1.82812713663052,1.81332448775092,1.81687712348202,1901686.66628279,0.0,1.0
1984-03-09,60.75,61.37,60.62,61.37,69200,1.79852183887132,1.81687712348202,1.79467315016262,1.81687712348202,2337419.49035114,0.0,1.0
1984-03-12,61.25,61.37,60.62,60.62,73300,1.81332448775092,1.81687712348202,1.79467315016262,1.79467315016262,2475908.21738062,0.0,1.0
1984-03-13,61.63,61.88,61.5,61.75,49200,1.82457450089941,1.83197582533921,1.82072581219072,1.82812713663052,1661864.72435371,0.0,1.0
1984-03-14,62.5,62.5,61.37,61.37,53700,1.85033110994992,1.85033110994992,1.81687712348202,1.81687712348202,1813864.54670312,0.0,1.0
1984-03-15,62.38,62.62,62.12,62.38,80200,1.84677847421881,1.85388374568102,1.83908109680142,1.84677847421881,2708974.61164974,0.0,1.0
1984-03-16,63.38,64.37,63.0,64.25,245400,1.87638377197801,1.90569301675962,1.86513375882952,1.90214038102851,8289056.9787886,0.0,1.0
1984-03-19,63.0,63.25,62.62,63.25,28300,1.86513375882952,1.87253508326932,1.85388374568102,1.87253508326932,955909.993886376,0.0,1.0
1984-03-20,62.62,63.0,62.5,63.0,63000,1.85388374568102,1.86513375882952,1.85033110994992,1.86513375882952,2127997.51289194,0.0,1.0
1984-03-21,62.0,62.38,61.5,62.25,79900,1.83552846107032,1.84677847421881,1.82072581219072,1.84292978551012,2698841.29015977,0.0,1.0
1984-03-22,61.25,61.88,60.75,61.88,108200,1.81332448775092,1.83197582533921,1.79852183887132,1.83197582533921,3654751.28404615,0.0,1.0
1984-03-23,61.63,61.75,61.0,61.25,199700,1.82457450089941,1.82812713663052,1.80592316331112,1.81332448775092,6745414.33848445,0.0,1.0
1984-03-26,61.75,62.12,61.63,61.88,30500,1.82812713663052,1.83908109680142,1.82457450089941,1.83197582533921,1030221.0181461,0.0,1.0
1984-03-27,62.12,62.38,61.88,61.88,54000,1.83908109680142,1.84677847421881,1.83197582533921,1.83197582533921,1823997.86819309,0.0,1.0
1984-03-28,63.38,63.38,62.38,62.5,132100,1.87638377197801,1.87638377197801,1.84677847421881,1.85033110994992,4462039.2294131,0.0,1.0
1984-03-29,63.0,64.0,63.0,63.62,218500,1.86513375882952,1.89473905658871,1.86513375882952,1.88348904344022,7380435.81852202,0.0,1.0
1984-03-30,62.38,62.87,62.25,62.75,83400,1.84677847421881,1.86128507012082,1.84292978551012,1.85773243438972,2817063.37420933,0.0,1.0
1984-04-02,62.5,62.75,62.12,62.38,84100,1.85033110994992,1.85773243438972,1.83908109680142,1.84677847421881,2840707.79101923,0.0,1.0
1984-04-03,63.0,63.0,62.25,62.5,57400,1.86513375882952,1.86513375882952,1.84292978551012,1.85033110994992,1938842.17841265,0.0,1.0
1984-04-04,63.88,64.12,63.0,63.0,82300,1.89118642085761,1.89829169231982,1.86513375882952,1.86513375882952,2779907.86207947,0.0,1.0
1984-04-05,63.13,64.0,62.87,64.0,169100,1.86898244753821,1.89473905658871,1.86128507012082,1.89473905658871,5711815.54650836,0.0,1.0
1984-04-06,63.25,63.38,62.87,63.13,74000,1.87253508326932,1.87638377197801,1.86128507012082,1.86898244753821,2499552.63419052,0.0,1.0
1984-04-09,63.13,63.62,63.0,63.5,85400,1.86898244753821,1.88348904344022,1.86513375882952,1.87993640770912,2884618.85080907,0.0,1.0
1984-04-10,64.0,64.12,63.38,63.38,155300,1.89473905658871,1.89829169231982,1.87638377197801,1.87638377197801,5245682.75797014,0.0,1.0
1984-04-11,63.88,64.25,63.75,64.25,98800,1.89118642085761,1.90214038102851,1.88733773214891,1.90214038102851,3337240.54402736,0.0,1.0
1984-04-12,65.12,65.25,63.75,63.88,159500,1.92789699007902,1.93174567878771,1.88733773214891,1.89118642085761,5387549.25882958,0.0,1.0
1984-04-13,64.5,65.0,64.37,65.0,128300,1.90954170546831,1.92434435434791,1.90569301675962,1.92434435434791,4333683.82387359,0.0,1.0
1984-04-16,65.0,65.0,64.12,64.25,32600,1.92434435434791,1.92434435434791,1.89829169231982,1.90214038102851,1101154.26857583,0.0,1.0
1984-04-17,64.88,65.38,64.75,65.0,108100,1.92079171861681,1.93559436749641,1.91694302990811,1.92434435434791,3651373.51021616,0.0,1.0
1984-04-18,65.12,65.12,64.5,64.75,74600,1.92789699007902,1.92789699007902,1.90954170546831,1.91694302990811,2519819.27717045,0.0,1.0
1984-04-19,64.0,65.12,64.0,64.88,84400,1.89473905658871,1.92789699007902,1.89473905658871,1.92079171861681,2850841.11250921,0.0,1.0
1984-04-23,64.12,64.37,63.62,64.0,72600,1.89829169231982,1.90569301675962,1.88348904344022,1.89473905658871,2452263.80057071,0.0,1.0
1984-04-24,64.25,64.63,64.0,64.25,58300,1.90214038102851,1.91339039417701,1.89473905658871,1.90214038102851,1969242.14288254,0.0,1.0
1984-04-25,63.62,64.12,63.62,64.0,316400,1.88348904344022,1.89829169231982,1.88348904344022,1.89473905658871,10687276.3980795,0.0,1.0
1984-04-26,64.0,64.0,63.5,63.88,38300,1.89473905658871,1.89473905658871,1.87993640770912,1.89118642085761,1293687.3768851,0.0,1.0
1984-04-27,64.12,64.37,63.75,64.0,67700,1.89829169231982,1.90569301675962,1.88733773214891,1.89473905658871,2286752.88290133,0.0,1.0
1984-04-30,64.25,64.37,63.88,64.12,68000,1.90214038102851,1.90569301675962,1.89118642085761,1.89829169231982,2296886.2043913,0.0,1.0
1984-05-01,65.25,65.25,64.25,64.25,154200,1.93174567878771,1.93174567878771,1.90214038102851,1.90214038102851,5208527.24584027,0.0,1.0
1984-05-02,65.12,65.38,65.0,65.0,66200,1.92789699007902,1.93559436749641,1.92434435434791,1.92434435434791,2236086.27545152,0.0,1.0
1984-05-03,64.75,65.5,64.75,65.25,30900,1.91694302990811,1.93914700322751,1.91694302990811,1.93174567878771,1043732.11346605,0.0,1.0
1984-05-04,64.75,64.75,64.12,64.63,100000,1.91694302990811,1.91694302990811,1.89829169231982,1.91339039417701,3377773.82998721,0.0,1.0
1984-05-07,64.63,64.75,64.37,64.5,33000,1.91339039417701,1.91694302990811,1.90569301675962,1.90954170546831,1114665.36389578,0.0,1.0
1984-05-08,64.75,64.88,64.5,64.75,18500,1.91694302990811,1.92079171861681,1.90954170546831,1.91694302990811,624888.158547634,0.0,1.0
1984-05-09,64.75,64.88,64.5,64.75,54500,1.91694302990811,1.92079171861681,1.90954170546831,1.91694302990811,1840886.73734303,0.0,1.0
1984-05-10,64.63,65.0,64.5,64.63,64000,1.91339039417701,1.92434435434791,1.90954170546831,1.91339039417701,2161775.25119181,0.0,1.0
1984-05-11,64.25,64.88,63.5,64.75,96600,1.90214038102851,1.92079171861681,1.87993640770912,1.91694302990811,3262929.51976764,0.0,1.0
1984-05-14,63.25,63.62,63.25,63.38,29000,1.87253508326932,1.88348904344022,1.87253508326932,1.87638377197801,979554.410696286,0.0,1.0
1984-05-15,63.5,63.75,63.13,63.13,108500,1.87993640770912,1.88733773214891,1.86898244753821,1.86898244753821,3664884.60553611,0.0,1.0
1984-05-16,63.0,63.38,62.87,63.25,44000,1.86513375882952,1.87638377197801,1.86128507012082,1.87253508326932,1486220.48519437,0.0,1.0
1984-05-17,63.38,63.38,62.75,63.25,71100,1.87638377197801,1.87638377197801,1.85773243438972,1.87253508326932,2401597.1931209,0.0,1.0
1984-05-18,62.75,63.5,62.38,63.38,67200,1.85773243438972,1.87993640770912,1.84677847421881,1.87638377197801,2269864.0137514,0.0,1.0
1984-05-21,62.25,62.75,62.25,62.5,31800,1.84292978551012,1.85773243438972,1.84292978551012,1.85033110994992,1074132.07793593,0.0,1.0
1984-05-22,61.75,62.38,61.5,62.38,54500,1.82812713663052,1.84677847421881,1.82072581219072,1.84677847421881,1840886.73734302,0.0,1.0
1984-05-23,61.37,62.0,61.25,62.0,47600,1.81687712348202,1.83552846107032,1.81332448775092,1.83552846107032,1607820.34307391,0.0,1.0
1984-05-24,61.12,61.63,61.0,61.25,49900,1.80947579904222,1.82457450089941,1.80592316331112,1.81332448775092,1685509.14116362,0.0,1.0
1984-05-25,60.25,61.25,60.25,61.0,70000,1.78371918999172,1.81332448775092,1.78371918999172,1.80592316331112,2364441.68099104,0.0,1.0
1984-05-29,59.25,60.38,59.0,60.25,92400,1.75411389223252,1.78756787870042,1.74671256779272,1.78371918999172,3121063.01890818,0.0,1.0
1984-05-30,59.0,59.38,58.12,59.12,291800,1.74671256779272,1.75796258094122,1.72065990576463,1.75026520352382,9856344.03590266,0.0,1.0
1984-05-31,59.38,59.38,58.5,58.63,64300,1.75796258094122,1.75796258094122,1.73190991891312,1.73575860762182,2171908.57268177,0.0,1.0
1984-06-01,60.5,60.5,59.5,59.62,108000,1.79112051443152,1.79112051443152,1.76151521667232,1.76506785240342,3647995.73638618,0.0,1.0
1984-06-04,62.25,62.5,61.0,61.0,111300,1.84292978551012,1.85033110994992,1.80592316331112,1.80592316331112,3759462.27277575,0.0,1.0
1984-06-05,62.75,63.25,62.25,62.5,84100,1.85773243438972,1.87253508326932,1.84292978551012,1.85033110994992,2840707.79101923,0.0,1.0
1984-06-06,63.38,63.38,62.62,62.87,123500,1.87638377197801,1.87638377197801,1.85388374568102,1.86128507012082,4171550.6800342,0.0,1.0
1984-06-07,63.38,63.5,63.13,63.5,85200,1.87638377197801,1.87993640770912,1.86898244753821,1.87993640770912,2877863.3031491,0.0,1.0
1984-06-08,64.0,64.12,63.62,63.88,79900,1.89473905658871,1.89829169231982,1.88348904344022,1.89118642085761,2698841.29015978,0.0,1.0
1984-06-11,63.0,64.12,63.0,64.12,20400,1.86513375882952,1.89829169231982,1.86513375882952,1.89829169231982,689065.861317388,0.0,1.0
1984-06-12,62.75,62.87,62.25,62.87,66900,1.85773243438972,1.86128507012082,1.84292978551012,1.86128507012082,2259730.69226143,0.0,1.0
1984-06-13,62.75,62.87,62.25,62.87,26100,1.85773243438972,1.86128507012082,1.84292978551012,1.86128507012082,881598.969626658,0.0,1.0
1984-06-14,62.5,62.62,62.0,62.5,47800,1.85033110994992,1.85388374568102,1.83552846107032,1.85033110994992,1614575.89073388,0.0,1.0
1984-06-15,62.0,62.5,61.88,62.5,79800,1.83552846107032,1.85033110994992,1.83197582533921,1.85033110994992,2695463.51632978,0.0,1.0
1984-06-18,62.5,62.87,61.63,62.0,41300,1.85033110994992,1.86128507012082,1.82457450089941,1.83552846107032,1395020.59178471,0.0,1.0
1984-06-19,63.13,63.25,62.5,62.62,73500,1.86898244753821,1.87253508326932,1.85033110994992,1.85388374568102,2482663.7650406,0.0,1.0
1984-06-20,63.25,63.5,62.38,62.5,77800,1.87253508326932,1.87993640770912,1.84677847421881,1.85033110994992,2627908.03973004,0.0,1.0
1984-06-21,63.0,63.75,63.0,63.25,61400,1.86513375882952,1.88733773214891,1.86513375882952,1.87253508326932,2073953.13161214,0.0,1.0
1984-06-22,63.25,63.5,62.38,62.5,94200,1.87253508326932,1.87993640770912,1.84677847421881,1.85033110994992,3181862.94784794,0.0,1.0
1984-06-25,64.0,64.0,63.5,63.5,108700,1.89473905658871,1.89473905658871,1.87993640770912,1.87993640770912,3671640.1531961,0.0,1.0
1984-06-26,64.25,64.75,63.88,63.88,54200,1.90214038102851,1.91694302990811,1.89118642085761,1.89118642085761,1830753.41585307,0.0,1.0
1984-06-27,63.75,64.37,63.75,64.25,66400,1.88733773214891,1.90569301675962,1.88733773214891,1.90214038102851,2242841.82311151,0.0,1.0
1984-06-28,63.0,63.5,62.87,63.5,49600,1.86513375882952,1.87993640770912,1.86128507012082,1.87993640770912,1675375.81967365,0.0,1.0
1984-06-29,63.62,63.75,63.0,63.0,73000,1.88348904344022,1.88733773214891,1.86513375882952,1.86513375882952,2465774.89589066,0.0,1.0
1984-07-02,63.75,63.75,63.25,63.38,41800,1.88733773214891,1.88733773214891,1.87253508326932,1.87638377197801,1411909.46093465,0.0,1.0
1984-07-03,63.5,63.88,63.13,63.5,46200,1.87993640770912,1.89118642085761,1.86898244753821,1.87993640770912,1560531.50945408,0.0,1.0
1984-07-05,63.25,63.62,63.25,63.62,29400,1.87253508326932,1.88348904344022,1.87253508326932,1.88348904344022,993065.506016235,0.0,1.0
1984-07-06,62.38,63.13,62.12,63.0,45300,1.84677847421881,1.86898244753821,1.83908109680142,1.86513375882952,1530131.5449842,0.0,1.0
1984-07-09,62.12,62.38,61.37,62.25,43100,1.83908109680142,1.84677847421881,1.81687712348202,1.84292978551012,1455820.52072448,0.0,1.0
1984-07-10,61.0,61.75,61.0,61.75,73800,1.80592316331112,1.82812713663052,1.80592316331112,1.82812713663052,2492797.08653055,0.0,1.0
1984-07-11,61.25,61.37,60.88,61.0,215000,1.81332448775092,1.81687712348202,1.80237052758001,1.80592316331112,7262213.73447248,0.0,1.0
1984-07-12,62.12,62.25,61.37,61.37,50500,1.83908109680142,1.84292978551012,1.81687712348202,1.81687712348202,1705775.78414354,0.0,1.0
1984-07-13,61.63,62.0,61.5,62.0,106800,1.82457450089941,1.83552846107032,1.82072581219072,1.83552846107032,3607462.45042634,0.0,1.0
1984-07-16,61.5,61.75,61.37,61.5,58100,1.82072581219072,1.82812713663052,1.81687712348202,1.82072581219072,1962486.59522256,0.0,1.0
1984-07-17,61.5,61.88,61.37,61.37,47800,1.82072581219072,1.83197582533921,1.81687712348202,1.81687712348202,1614575.89073388,0.0,1.0
1984-07-18,61.75,61.88,61.5,61.5,56300,1.82812713663052,1.83197582533921,1.82072581219072,1.82072581219072,1901686.66628279,0.0,1.0
1984-07-19,61.0,61.5,61.0,61.5,59900,1.80592316331112,1.82072581219072,1.80592316331112,1.82072581219072,2023286.52416233,0.0,1.0
1984-07-20,60.25,61.37,60.25,61.0,96200,1.78371918999172,1.81687712348202,1.78371918999172,1.80592316331112,3249418.42444769,0.0,1.0
1984-07-23,59.25,60.25,59.0,60.25,83200,1.75411389223252,1.78371918999172,1.74671256779272,1.78371918999172,2810307.82654935,0.0,1.0
1984-07-24,59.75,59.87,59.25,59.25,39900,1.76891654111212,1.77246917684322,1.75411389223252,1.75411389223252,1347731.75816489,0.0,1.0
1984-07-25,60.0,60.25,59.62,59.62,86000,1.77631786555192,1.78371918999172,1.76506785240342,1.76506785240342,2904885.49378899,0.0,1.0
1984-07-26,61.0,61.25,59.87,59.87,67800,1.80592316331112,1.81332448775092,1.77246917684322,1.77246917684322,2290130.65673132,0.0,1.0
1984-07-27,62.0,62.12,60.88,60.88,52400,1.83552846107032,1.83908109680142,1.80237052758001,1.80237052758001,1769953.48691329,0.0,1.0
1984-07-30,62.5,62.75,62.25,62.62,45700,1.85033110994992,1.85773243438972,1.84292978551012,1.85388374568102,1543642.64030415,0.0,1.0
1984-07-31,63.25,63.38,62.62,62.62,58100,1.87253508326932,1.87638377197801,1.85388374568102,1.85388374568102,1962486.59522256,0.0,1.0
1984-08-01,64.63,64.63,63.13,63.25,134100,1.91339039417701,1.91339039417701,1.86898244753821,1.87253508326932,4529594.70601284,0.0,1.0
1984-08-02,66.0,66.13,64.88,65.0,275600,1.95394965210711,1.95779834081581,1.92079171861681,1.92434435434791,9309144.67544474,0.0,1.0
1984-08-03,68.62,68.75,66.0,67.5,276800,2.03151553223621,2.03536422094491,1.95394965210711,1.99835759874591,9349677.96140459,0.0,1.0
1984-08-06,68.25,69.38,67.88,68.62,331100,2.02056157206531,2.0540155585332,2.00960761189441,2.03151553223621,11183809.1510876,0.0,1.0
1984-08-07,70.12,70.12,67.75,68.0,225200,2.07592347887501,2.07592347887501,2.00575892318571,2.01316024762551,7606746.66513118,0.0,1.0
1984-08-08,70.0,70.5,69.88,70.0,363300,2.07237084314391,2.08717349202351,2.0688182074128,2.07237084314391,12271452.3243435,0.0,1.0
1984-08-09,69.0,69.38,68.5,69.25,143800,2.04276554538471,2.0540155585332,2.02796289650511,2.05016686982451,4857238.76752159,0.0,1.0
1984-08-10,68.12,69.62,68.0,69.25,232200,2.01671288335661,2.06112082999541,2.01316024762551,2.05016686982451,7843190.83323029,0.0,1.0
1984-08-13,67.0,67.63,66.38,67.5,102500,1.98355494986631,2.00220628745461,1.96519966525561,1.99835759874591,3462218.17573688,0.0,1.0
1984-08-14,67.37,67.88,66.88,67.0,123800,1.99450891003721,2.00960761189441,1.98000231413521,1.98355494986631,4181684.00152416,0.0,1.0
1984-08-15,67.25,67.88,67.0,67.12,63700,1.99095627430611,2.00960761189441,1.98355494986631,1.98710758559741,2151641.92970185,0.0,1.0
1984-08-16,67.12,68.0,67.12,67.5,53500,1.98710758559741,2.01316024762551,1.98710758559741,1.99835759874591,1807108.99904316,0.0,1.0
1984-08-17,67.63,68.0,67.25,67.37,81100,2.00220628745461,2.01316024762551,1.99095627430611,1.99450891003721,2739374.57611961,0.0,1.0
1984-08-20,67.88,67.88,67.37,67.63,56800,2.00960761189441,2.00960761189441,1.99450891003721,2.00220628745461,1918575.53543273,0.0,1.0
1984-08-21,69.13,69.5,67.88,68.0,92400,2.0466142340934,2.05756819426431,2.00960761189441,2.01316024762551,3121063.01890818,0.0,1.0
1984-08-22,69.13,69.75,69.13,69.25,152600,2.0466142340934,2.06496951870411,2.0466142340934,2.05016686982451,5154482.86456048,0.0,1.0
1984-08-23,68.87,69.25,68.75,69.13,143600,2.03891685667601,2.05016686982451,2.03536422094491,2.0466142340934,4850483.21986163,0.0,1.0
1984-08-24,69.5,69.5,68.75,69.0,35500,2.05756819426431,2.05756819426431,2.03536422094491,2.04276554538471,1199109.70964546,0.0,1.0
1984-08-27,68.5,69.25,68.5,69.25,70400,2.02796289650511,2.05016686982451,2.02796289650511,2.05016686982451,2377952.77631099,0.0,1.0
1984-08-28,69.25,69.25,68.62,68.75,34100,2.05016686982451,2.05016686982451,2.03151553223621,2.03536422094491,1151820.87602563,0.0,1.0
1984-08-29,68.62,69.38,68.38,69.38,32500,2.03151553223621,2.0540155585332,2.024410260774,2.0540155585332,1097776.49474584,0.0,1.0
1984-08-30,68.75,68.75,68.25,68.38,23100,2.03536422094491,2.03536422094491,2.02056157206531,2.024410260774,780265.754727043,0.0,1.0
1984-08-31,68.25,68.38,67.75,68.38,29600,2.02056157206531,2.024410260774,2.00575892318571,2.024410260774,999821.053676211,0.0,1.0
1984-09-04,67.25,68.0,67.12,68.0,52600,1.99095627430611,2.01316024762551,1.98710758559741,2.01316024762551,1776709.03457327,0.0,1.0
1984-09-05,66.75,67.0,66.62,67.0,74600,1.97615362542651,1.98355494986631,1.97230493671782,1.98355494986631,2519819.27717045,0.0,1.0
1984-09-06,67.12,67.5,66.75,66.75,91800,1.98710758559741,1.99835759874591,1.97615362542651,1.97615362542651,3100796.37592826,0.0,1.0
1984-09-07,66.88,67.37,66.75,67.12,52400,1.98000231413521,1.99450891003721,1.97615362542651,1.98710758559741,1769953.48691329,0.0,1.0
1984-09-10,66.75,67.0,66.13,66.75,105600,1.97615362542651,1.98355494986631,1.95779834081581,1.97615362542651,3566929.16446649,0.0,1.0
1984-09-11,67.37,67.75,66.88,67.0,85100,1.99450891003721,2.00575892318571,1.98000231413521,1.98355494986631,2874485.52931911,0.0,1.0
1984-09-12,66.62,67.37,66.38,67.37,67600,1.97230493671782,1.99450891003721,1.96519966525561,1.99450891003721,2283375.10907134,0.0,1.0
1984-09-13,67.75,67.75,66.62,66.88,94400,2.00575892318571,2.00575892318571,1.97230493671782,1.98000231413521,3188618.49550792,0.0,1.0
1984-09-14,68.0,68.5,67.5,68.25,101000,2.01316024762551,2.02796289650511,1.99835759874591,2.02056157206531,3411551.56828707,0.0,1.0
1984-09-17,68.5,68.5,67.88,68.0,80300,2.02796289650511,2.02796289650511,2.00960761189441,2.01316024762551,2712352.38547972,0.0,1.0
1984-09-18,69.5,69.5,68.38,68.38,102600,2.05756819426431,2.05756819426431,2.024410260774,2.024410260774,3465595.94956686,0.0,1.0
1984-09-19,69.38,70.12,69.38,69.75,246200,2.0540155585332,2.07592347887501,2.0540155585332,2.06496951870411,8316079.16942851,0.0,1.0
1984-09-20,68.75,69.25,68.5,69.13,75700,2.03536422094491,2.05016686982451,2.02796289650511,2.0466142340934,2556974.78930031,0.0,1.0
1984-09-21,68.25,69.13,68.25,68.38,73200,2.02056157206531,2.0466142340934,2.02056157206531,2.024410260774,2472530.44355063,0.0,1.0
1984-09-24,67.75,68.12,67.75,68.0,27000,2.00575892318571,2.01671288335661,2.00575892318571,2.01316024762551,911998.934096544,0.0,1.0
1984-09-25,68.12,68.5,67.37,67.63,48500,2.01671288335661,2.02796289650511,1.99450891003721,2.00220628745461,1638220.3075438,0.0,1.0
1984-09-26,67.75,68.12,67.75,68.12,114200,2.00575892318571,2.01671288335661,2.00575892318571,2.01671288335661,3857417.71384538,0.0,1.0
1984-09-27,67.5,67.88,67.5,67.5,56900,1.99835759874591,2.00960761189441,1.99835759874591,1.99835759874591,1921953.30926272,0.0,1.0
1984-09-28,67.88,67.88,67.37,67.63,42400,2.00960761189441,2.00960761189441,1.99450891003721,2.00220628745461,1432176.10391457,0.0,1.0
1984-10-01,67.25,67.63,67.12,67.63,116500,1.99095627430611,2.00220628745461,1.98710758559741,2.00220628745461,3935106.51193509,0.0,1.0
1984-10-02,66.5,67.5,66.5,67.0,169900,1.96875230098671,1.99835759874591,1.96875230098671,1.98355494986631,5738837.73714826,0.0,1.0
1984-10-03,66.38,66.62,65.75,66.62,85600,1.96519966525561,1.97230493671782,1.94654832766731,1.97230493671782,2891374.39846904,0.0,1.0
1984-10-04,66.5,66.62,66.25,66.25,25100,1.96875230098671,1.97230493671782,1.96135097654691,1.96135097654691,847821.231326788,0.0,1.0
1984-10-05,66.5,66.62,66.25,66.5,59000,1.96875230098671,1.97230493671782,1.96135097654691,1.96875230098671,1992886.55969245,0.0,1.0
1984-10-08,66.25,66.62,66.13,66.62,9900,1.96135097654691,1.97230493671782,1.95779834081581,1.97230493671782,334399.609168733,0.0,1.0
1984-10-09,65.75,66.25,65.62,66.25,50600,1.94654832766731,1.96135097654691,1.94269963895862,1.96135097654691,1709153.55797353,0.0,1.0
1984-10-10,66.13,66.25,65.75,65.75,155500,1.95779834081581,1.96135097654691,1.94654832766731,1.94654832766731,5252438.30563009,0.0,1.0
1984-10-11,66.5,67.25,66.13,66.13,119500,1.96875230098671,1.99095627430611,1.95779834081581,1.95779834081581,4036439.72683471,0.0,1.0
1984-10-12,68.62,68.75,66.5,66.62,144700,2.03151553223621,2.03536422094491,1.96875230098671,1.97230493671782,4887638.73199149,0.0,1.0
1984-10-15,68.62,68.75,68.25,68.62,41700,2.03151553223621,2.03536422094491,2.02056157206531,2.03151553223621,1408531.68710466,0.0,1.0
1984-10-16,68.0,68.5,67.88,68.38,33400,2.01316024762551,2.02796289650511,2.00960761189441,2.024410260774,1128176.45921573,0.0,1.0
1984-10-17,69.0,69.5,68.0,68.0,118300,2.04276554538471,2.05756819426431,2.01316024762551,2.01316024762551,3995906.44087486,0.0,1.0
1984-10-18,71.12,71.25,69.0,69.25,166200,2.10552877663421,2.1093774653429,2.04276554538471,2.05016686982451,5613860.10543873,0.0,1.0
1984-10-19,71.12,71.75,71.0,71.25,258700,2.10552877663421,2.1241801142225,2.10197614090311,2.1093774653429,8738300.89817689,0.0,1.0
1984-10-22,70.63,71.12,70.25,70.88,93300,2.0910221807322,2.10552877663421,2.07977216758371,2.098423505172,3151462.98337806,0.0,1.0
1984-10-23,70.12,70.88,70.12,70.37,63800,2.07592347887501,2.098423505172,2.07592347887501,2.08332480331481,2155019.70353184,0.0,1.0
1984-10-24,69.88,70.37,69.88,70.0,36300,2.0688182074128,2.08332480331481,2.0688182074128,2.07237084314391,1226131.90028536,0.0,1.0
1984-10-25,69.25,70.12,69.13,69.75,31200,2.05016686982451,2.07592347887501,2.0466142340934,2.06496951870411,1053865.43495601,0.0,1.0
1984-10-26,68.5,68.75,68.38,68.75,26000,2.02796289650511,2.03536422094491,2.024410260774,2.03536422094491,878221.195796672,0.0,1.0
1984-10-29,68.5,68.75,68.25,68.75,11700,2.02796289650511,2.03536422094491,2.02056157206531,2.03536422094491,395199.538108502,0.0,1.0
1984-10-30,69.75,70.0,68.62,68.75,126300,2.06496951870411,2.07237084314391,2.03151553223621,2.03536422094491,4266128.34727383,0.0,1.0
1984-10-31,69.75,69.88,69.5,69.88,76700,2.06496951870411,2.0688182074128,2.05756819426431,2.0688182074128,2590752.52760018,0.0,1.0
1984-11-01,69.75,70.0,69.38,69.62,58000,2.06496951870411,2.07237084314391,2.0540155585332,2.06112082999541,1959108.82139257,0.0,1.0
1984-11-02,70.0,70.25,69.62,69.75,91400,2.07237084314391,2.07977216758371,2.06112082999541,2.06496951870411,3087285.2806083,0.0,1.0
1984-11-05,70.25,70.37,69.5,69.75,112300,2.07977216758371,2.08332480331481,2.05756819426431,2.06496951870411,3793240.01107562,0.0,1.0
1984-11-06,70.25,70.37,70.0,70.25,131800,2.07977216758371,2.08332480331481,2.07237084314391,2.07977216758371,4451905.90792312,0.0,1.0
1984-11-07,69.88,70.25,69.62,70.0,126500,2.0688182074128,2.07977216758371,2.06112082999541,2.07237084314391,4272883.89493382,0.0,1.0
1984-11-08,70.0,70.12,69.62,69.75,73500,2.07237084314391,2.07592347887501,2.06112082999541,2.06496951870411,2482663.76504059,0.0,1.0
1984-11-09,69.88,70.25,69.75,70.12,87100,2.0688182074128,2.07977216758371,2.06496951870411,2.07592347887501,2942041.00591886,0.0,1.0
1984-11-12,69.75,70.0,69.75,69.88,51800,2.06496951870411,2.07237084314391,2.06496951870411,2.0688182074128,1749686.84393337,0.0,1.0
1984-11-13,69.38,69.88,69.38,69.75,49000,2.0540155585332,2.0688182074128,2.0540155585332,2.06496951870411,1655109.17669373,0.0,1.0
1984-11-14,69.88,69.88,69.25,69.25,48900,2.0688182074128,2.0688182074128,2.05016686982451,2.05016686982451,1651731.40286374,0.0,1.0
1984-11-15,69.62,70.0,69.5,69.88,132400,2.06112082999541,2.07237084314391,2.05756819426431,2.0688182074128,4472172.55090306,0.0,1.0
1984-11-16,68.62,69.13,68.62,69.0,88400,2.03151553223621,2.0466142340934,2.03151553223621,2.04276554538471,2985952.06570869,0.0,1.0
1984-11-19,69.0,69.0,68.5,68.87,83300,2.04276554538471,2.04276554538471,2.02796289650511,2.03891685667601,2813685.60037934,0.0,1.0
1984-11-20,68.75,68.87,68.5,68.75,81400,2.03536422094491,2.03891685667601,2.02796289650511,2.03536422094491,2749507.89760958,0.0,1.0
1984-11-21,68.62,68.87,68.38,68.75,122100,2.03151553223621,2.03891685667601,2.024410260774,2.03536422094491,4124261.84641438,0.0,1.0
1984-11-23,68.62,68.87,68.38,68.62,65300,2.03151553223621,2.03891685667601,2.024410260774,2.03151553223621,2205686.31098165,0.0,1.0
1984-11-26,67.5,68.87,67.25,68.5,140300,1.99835759874591,2.03891685667601,1.99095627430611,2.02796289650511,4739016.68347204,0.0,1.0
1984-11-27,67.0,67.25,66.62,67.25,90900,1.98355494986631,1.99095627430611,1.97230493671782,1.99095627430611,3070396.41145837,0.0,1.0
1984-11-28,67.0,67.5,66.88,66.88,72000,1.98355494986631,1.99835759874591,1.98000231413521,1.98000231413521,2431997.15759079,0.0,1.0
1984-11-29,67.37,67.37,67.0,67.0,80300,1.99450891003721,1.99450891003721,1.98355494986631,1.98355494986631,2712352.38547973,0.0,1.0
1984-11-30,67.75,68.0,67.12,67.12,45000,2.00575892318571,2.01316024762551,1.98710758559741,1.98710758559741,1519998.22349424,0.0,1.0
1984-12-03,66.5,67.5,66.25,67.5,55600,1.96875230098671,1.99835759874591,1.96135097654691,1.99835759874591,1878042.24947289,0.0,1.0
1984-12-04,66.75,67.25,66.38,66.5,31300,1.97615362542651,1.99095627430611,1.96519966525561,1.96875230098671,1057243.20878599,0.0,1.0
1984-12-05,66.75,67.37,66.62,66.75,101700,1.97615362542651,1.99450891003721,1.97230493671782,1.97615362542651,3435195.98509699,0.0,1.0
1984-12-06,66.38,66.75,66.13,66.5,78800,1.96519966525561,1.97615362542651,1.95779834081581,1.96875230098671,2661685.77802991,0.0,1.0
1984-12-07,66.13,66.38,66.0,66.25,66800,1.95779834081581,1.96519966525561,1.95394965210711,1.96135097654691,2256352.91843145,0.0,1.0
1984-12-10,66.38,66.5,66.0,66.0,134400,1.96519966525561,1.96875230098671,1.95394965210711,1.95394965210711,4539728.02750279,0.0,1.0
1984-12-11,66.13,66.62,66.0,66.38,124000,1.95779834081581,1.97230493671782,1.95394965210711,1.96519966525561,4188439.54918413,0.0,1.0
1984-12-12,66.38,66.62,66.0,66.0,33900,1.96519966525561,1.97230493671782,1.95394965210711,1.95394965210711,1145065.32836566,0.0,1.0
1984-12-13,67.12,67.63,66.38,66.38,82200,1.98710758559741,2.00220628745461,1.96519966525561,1.96519966525561,2776530.08824949,0.0,1.0
1984-12-14,67.63,67.75,66.88,67.0,123900,2.00220628745461,2.00575892318571,1.98000231413521,1.98355494986631,4185061.77535413,0.0,1.0
1984-12-17,67.63,67.63,67.12,67.37,66100,2.00220628745461,2.00220628745461,1.98710758559741,1.99450891003721,2232708.50162154,0.0,1.0
1984-12-18,70.0,70.25,67.75,68.12,307100,2.07237084314391,2.07977216758371,2.00575892318571,2.01671288335661,10373143.4318907,0.0,1.0
1984-12-19,69.25,70.12,69.13,70.0,141500,2.05016686982451,2.07592347887501,2.0466142340934,2.07237084314391,4779549.96943188,0.0,1.0
1984-12-20,69.0,69.38,68.75,69.13,70300,2.04276554538471,2.0540155585332,2.03536422094491,2.0466142340934,2374575.002481,0.0,1.0
1984-12-21,67.37,69.0,67.0,68.87,127700,1.99450891003721,2.04276554538471,1.98355494986631,2.03891685667601,4313417.18089367,0.0,1.0
1984-12-24,67.63,67.75,67.0,67.5,51400,2.00220628745461,2.00575892318571,1.98355494986631,1.99835759874591,1736175.74861342,0.0,1.0
1984-12-26,68.5,68.5,67.63,67.63,53700,2.02796289650511,2.02796289650511,2.00220628745461,2.00220628745461,1813864.54670313,0.0,1.0
1984-12-27,68.87,69.0,68.25,68.5,36300,2.03891685667601,2.04276554538471,2.02056157206531,2.02796289650511,1226131.90028536,0.0,1.0
1984-12-28,69.75,69.75,68.87,68.87,44200,2.06496951870411,2.06496951870411,2.03891685667601,2.03891685667601,1492976.03285434,0.0,1.0
1984-12-31,69.5,69.75,69.5,69.5,166300,2.05756819426431,2.06496951870411,2.05756819426431,2.05756819426431,5617237.87926871,0.0,1.0
1985-01-02,68.38,69.62,68.38,69.5,45400,2.024410260774,2.06112082999541,2.024410260774,2.05756819426431,1533509.31881419,0.0,1.0
1985-01-03,68.87,69.25,68.0,68.25,123800,2.03891685667601,2.05016686982451,2.01316024762551,2.02056157206531,4181684.00152416,0.0,1.0
1985-01-04,68.12,69.0,68.12,68.87,93400,2.01671288335661,2.04276554538471,2.01671288335661,2.03891685667601,3154840.75720805,0.0,1.0
1985-01-07,68.25,68.5,67.63,68.12,129400,2.02056157206531,2.02796289650511,2.00220628745461,2.01671288335661,4370839.33600344,0.0,1.0
1985-01-08,67.88,68.25,67.75,68.25,82900,2.00960761189441,2.02056157206531,2.00575892318571,2.02056157206531,2800174.50505938,0.0,1.0
1985-01-09,68.25,68.5,67.75,68.0,52300,2.02056157206531,2.02796289650511,2.00575892318571,2.01316024762551,1766575.71308331,0.0,1.0
1985-01-10,69.0,69.0,68.0,68.0,189900,2.04276554538471,2.04276554538471,2.01316024762551,2.01316024762551,6414392.50314569,0.0,1.0
1985-01-11,70.0,70.12,68.87,69.0,181600,2.07237084314391,2.07592347887501,2.03891685667601,2.04276554538471,6134037.27525675,0.0,1.0
1985-01-14,71.5,71.5,70.0,70.12,306400,2.1167787897827,2.1167787897827,2.07237084314391,2.07592347887501,10349499.0150808,0.0,1.0
1985-01-15,72.5,72.88,71.5,71.75,464000,2.1463840875419,2.1576341006904,2.1167787897827,2.1241801142225,15672870.5711406,0.0,1.0
1985-01-16,73.5,73.75,72.62,72.88,168600,2.1759893853011,2.1833907097409,2.14993672327301,2.1576341006904,5694926.67735843,0.0,1.0
1985-01-17,73.63,73.63,73.25,73.37,184000,2.1798380740098,2.1798380740098,2.1685880608613,2.17214069659241,6215103.84717644,0.0,1.0
1985-01-18,73.75,74.12,73.12,73.5,126900,2.1833907097409,2.19434466991181,2.16473937215261,2.1759893853011,4286394.99025376,0.0,1.0
1985-01-21,75.13,75.62,73.5,73.5,207600,2.2242460206486,2.2387526165506,2.1759893853011,2.1759893853011,7012258.47105342,0.0,1.0
1985-01-22,75.38,76.37,74.75,75.0,245300,2.2316473450884,2.26095658987,2.2129960075001,2.2203973319399,8285679.20495859,0.0,1.0
1985-01-23,77.5,77.5,75.5,75.62,80600,2.2944105763379,2.2944105763379,2.2351999808195,2.2387526165506,2722485.70696968,0.0,1.0
1985-01-24,76.12,77.5,75.88,77.5,141500,2.2535552654302,2.2944105763379,2.24644999396799,2.2944105763379,4779549.9694319,0.0,1.0
1985-01-25,75.88,76.5,75.88,76.0,183000,2.24644999396799,2.2648052785787,2.24644999396799,2.2500026296991,6181326.10887659,0.0,1.0
1985-01-28,75.25,76.25,75.13,76.12,134900,2.2277986563797,2.2574039541389,2.2242460206486,2.2535552654302,4556616.89665273,0.0,1.0
1985-01-29,76.37,76.37,74.75,75.25,54900,2.26095658987,2.26095658987,2.2129960075001,2.2277986563797,1854397.83266298,0.0,1.0
1985-01-30,76.88,77.25,76.25,77.0,194500,2.27605529172719,2.2870092518981,2.2574039541389,2.2796079274583,6569770.09932512,0.0,1.0
1985-01-31,76.12,76.75,76.0,76.75,54600,2.2535552654302,2.2722066030185,2.2500026296991,2.2722066030185,1844264.51117301,0.0,1.0
1985-02-01,75.25,76.12,75.13,76.12,52400,2.2277986563797,2.2535552654302,2.2242460206486,2.2535552654302,1769953.48691329,0.0,1.0
1985-02-04,75.88,75.88,74.87,75.25,39300,2.24644999396799,2.24644999396799,2.2165486432312,2.2277986563797,1327465.11518497,0.0,1.0
1985-02-05,76.5,76.75,76.0,76.5,112900,2.2648052785787,2.2722066030185,2.2500026296991,2.2648052785787,3813506.65405555,0.0,1.0
1985-02-06,75.5,76.5,75.25,76.5,52900,2.2351999808195,2.2648052785787,2.2277986563797,2.2648052785787,1786842.35606323,0.0,1.0
1985-02-07,75.75,76.0,75.13,75.5,51100,2.2426013052593,2.2500026296991,2.2242460206486,2.2351999808195,1726042.42712346,0.0,1.0
1985-02-08,76.5,76.5,75.75,76.12,82100,2.2648052785787,2.2648052785787,2.2426013052593,2.2535552654302,2773152.31441949,0.0,1.0
1985-02-11,76.37,76.63,76.0,76.5,61600,2.26095658987,2.26865396728739,2.2500026296991,2.2648052785787,2080708.67927212,0.0,1.0
1985-02-12,76.12,76.25,75.88,76.0,62700,2.2535552654302,2.2574039541389,2.24644999396799,2.2500026296991,2117864.19140198,0.0,1.0
1985-02-13,77.25,77.5,76.0,76.0,155400,2.2870092518981,2.2944105763379,2.2500026296991,2.2500026296991,5249060.5318001,0.0,1.0
1985-02-14,77.87,78.25,76.88,77.5,96000,2.3053645365088,2.3166145496573,2.27605529172719,2.2944105763379,3242662.87678771,0.0,1.0
1985-02-15,77.25,77.75,77.0,77.62,62900,2.2870092518981,2.3018119007777,2.2796079274583,2.297963212069,2124619.73906195,0.0,1.0
1985-02-19,76.75,77.25,76.75,76.88,45100,2.2722066030185,2.2870092518981,2.2722066030185,2.27605529172719,1523375.99732423,0.0,1.0
1985-02-20,76.75,77.12,76.25,76.37,45500,2.2722066030185,2.2831605631894,2.2574039541389,2.26095658987,1536887.09264418,0.0,1.0
1985-02-21,75.62,76.37,75.62,76.37,108700,2.2387526165506,2.26095658987,2.2387526165506,2.26095658987,3671640.15319609,0.0,1.0
1985-02-22,75.13,75.62,75.0,75.62,59600,2.2242460206486,2.2387526165506,2.2203973319399,2.2387526165506,2013153.20267237,0.0,1.0
1985-02-25,75.0,75.38,74.87,75.0,47000,2.2203973319399,2.2316473450884,2.2165486432312,2.2203973319399,1587553.70009398,0.0,1.0
1985-02-26,75.38,75.88,74.5,74.75,82400,2.2316473450884,2.24644999396799,2.2055946830603,2.2129960075001,2783285.63590945,0.0,1.0
1985-02-27,75.62,75.75,75.25,75.38,45100,2.2387526165506,2.2426013052593,2.2277986563797,2.2316473450884,1523375.99732423,0.0,1.0
1985-02-28,75.75,75.88,75.38,75.38,59700,2.2426013052593,2.24644999396799,2.2316473450884,2.2316473450884,2016530.97650236,0.0,1.0
1985-03-01,76.75,76.88,75.62,75.62,123100,2.2722066030185,2.27605529172719,2.2387526165506,2.2387526165506,4158039.58471424,0.0,1.0
1985-03-04,76.0,76.75,75.88,76.75,43100,2.2500026296991,2.2722066030185,2.24644999396799,2.2722066030185,1455820.52072448,0.0,1.0
1985-03-05,75.88,76.0,75.25,75.75,61100,2.24644999396799,2.2500026296991,2.2277986563797,2.2426013052593,2063819.81012218,0.0,1.0
1985-03-06,75.75,76.0,75.5,76.0,37800,2.2426013052593,2.2500026296991,2.2351999808195,2.2500026296991,1276798.50773516,0.0,1.0
1985-03-07,75.62,75.88,75.0,75.5,61400,2.2387526165506,2.24644999396799,2.2203973319399,2.2351999808195,2073953.13161214,0.0,1.0
1985-03-08,75.75,76.25,75.5,75.75,75100,2.2426013052593,2.2574039541389,2.2351999808195,2.2426013052593,2536708.14632039,0.0,1.0
1985-03-11,75.25,75.88,75.13,75.75,100300,2.2277986563797,2.24644999396799,2.2242460206486,2.2426013052593,3387907.15147716,0.0,1.0
1985-03-12,75.0,75.62,75.0,75.25,130900,2.2203973319399,2.2387526165506,2.2203973319399,2.2277986563797,4421505.94345325,0.0,1.0
1985-03-13,73.88,74.87,73.75,74.75,93200,2.1872393984496,2.2165486432312,2.1833907097409,2.2129960075001,3148085.20954807,0.0,1.0
1985-03-14,73.5,73.75,73.25,73.63,73300,2.1759893853011,2.1833907097409,2.1685880608613,2.1798380740098,2475908.21738062,0.0,1.0
1985-03-15,72.0,73.63,71.5,73.63,223600,2.1315814386623,2.1798380740098,2.1167787897827,2.1798380740098,7552702.2838514,0.0,1.0
1985-03-18,71.62,72.25,71.0,72.0,203300,2.12033142551381,2.1389827631021,2.10197614090311,2.1315814386623,6867014.19636398,0.0,1.0
1985-03-19,72.13,72.25,71.5,71.87,123200,2.135430127371,2.1389827631021,2.1167787897827,2.12773274995361,4161417.35854423,0.0,1.0
1985-03-20,72.25,72.75,72.0,72.25,64200,2.1389827631021,2.1537854119817,2.1315814386623,2.1389827631021,2168530.79885179,0.0,1.0
1985-03-21,73.12,73.25,72.25,72.25,101900,2.16473937215261,2.1685880608613,2.1389827631021,2.1389827631021,3441951.53275695,0.0,1.0
1985-03-22,73.0,74.38,73.0,74.0,120200,2.1611867364215,2.2020420473292,2.1611867364215,2.1907920341807,4060084.14364462,0.0,1.0
1985-03-25,72.38,72.88,72.25,72.75,58900,2.1428314518108,2.1576341006904,2.1389827631021,2.1537854119817,1989508.78586246,0.0,1.0
1985-03-26,72.0,72.0,71.0,72.0,250800,2.1315814386623,2.1315814386623,2.10197614090311,2.1315814386623,8471456.76560792,0.0,1.0
1985-03-27,71.25,72.13,71.0,72.13,121900,2.1093774653429,2.135430127371,2.10197614090311,2.135430127371,4117506.29875441,0.0,1.0
1985-03-28,71.25,71.5,71.12,71.12,48000,2.1093774653429,2.1167787897827,2.10552877663421,2.10552877663421,1621331.43839386,0.0,1.0
1985-03-29,70.25,71.38,70.0,71.25,79000,2.07977216758371,2.1132261540516,2.07237084314391,2.1093774653429,2668441.32568988,0.0,1.0
1985-04-01,71.12,71.12,70.12,70.12,60600,2.10552877663421,2.10552877663421,2.07592347887501,2.07592347887501,2046930.94097224,0.0,1.0
1985-04-02,70.88,71.75,70.5,71.25,106800,2.098423505172,2.1241801142225,2.08717349202351,2.1093774653429,3607462.45042633,0.0,1.0
1985-04-03,70.25,70.75,70.0,70.75,107300,2.07977216758371,2.09457481646331,2.07237084314391,2.09457481646331,3624351.31957626,0.0,1.0
1985-04-04,70.75,70.75,70.12,70.12,78000,2.09457481646331,2.09457481646331,2.07592347887501,2.07592347887501,2634663.58739001,0.0,1.0
1985-04-08,71.0,71.25,70.37,70.88,72700,2.10197614090311,2.1093774653429,2.08332480331481,2.098423505172,2455641.57440069,0.0,1.0
1985-04-09,71.25,71.62,70.75,71.12,132800,2.1093774653429,2.12033142551381,2.09457481646331,2.10552877663421,4485683.64622301,0.0,1.0
1985-04-10,71.38,71.5,71.25,71.25,133700,2.1132261540516,2.1167787897827,2.1093774653429,2.1093774653429,4516083.61069289,0.0,1.0
1985-04-11,71.25,71.62,71.12,71.62,92200,2.1093774653429,2.12033142551381,2.10552877663421,2.12033142551381,3114307.47124821,0.0,1.0
1985-04-12,71.12,71.38,70.75,71.38,84500,2.10552877663421,2.1132261540516,2.09457481646331,2.1132261540516,2854218.88633918,0.0,1.0
1985-04-15,70.75,71.0,70.63,70.75,91700,2.09457481646331,2.10197614090311,2.0910221807322,2.09457481646331,3097418.60209826,0.0,1.0
1985-04-16,71.38,71.5,70.25,70.75,59500,2.1132261540516,2.1167787897827,2.07977216758371,2.09457481646331,2009775.42884239,0.0,1.0
1985-04-17,72.13,72.38,71.38,71.38,37100,2.135430127371,2.1428314518108,2.1132261540516,2.1132261540516,1253154.09092525,0.0,1.0
1985-04-18,71.75,72.25,71.75,72.13,23300,2.1241801142225,2.1389827631021,2.1241801142225,2.135430127371,787021.30238702,0.0,1.0
1985-04-19,72.0,72.0,71.62,71.75,72800,2.1315814386623,2.1315814386623,2.12033142551381,2.1241801142225,2459019.34823069,0.0,1.0
1985-04-22,71.75,72.0,71.5,71.75,45300,2.1241801142225,2.1315814386623,2.1167787897827,2.1241801142225,1530131.54498421,0.0,1.0
1985-04-23,72.0,72.25,71.62,71.62,58300,2.1315814386623,2.1389827631021,2.12033142551381,2.12033142551381,1969242.14288254,0.0,1.0
1985-04-24,71.87,72.0,71.62,72.0,63500,2.12773274995361,2.1315814386623,2.12033142551381,2.1315814386623,2144886.38204187,0.0,1.0
1985-04-25,71.87,71.87,71.62,71.75,61800,2.12773274995361,2.12773274995361,2.12033142551381,2.1241801142225,2087464.22693209,0.0,1.0
1985-04-26,71.5,72.0,71.25,71.75,101700,2.1167787897827,2.1315814386623,2.1093774653429,2.1241801142225,3435195.98509699,0.0,1.0
1985-04-29,70.5,71.5,70.5,71.5,57400,2.08717349202351,2.1167787897827,2.08717349202351,2.1167787897827,1938842.17841265,0.0,1.0
1985-04-30,68.87,70.37,68.5,70.25,288300,2.03891685667601,2.08332480331481,2.02796289650511,2.07977216758371,9738121.95185311,0.0,1.0
1985-05-01,68.75,69.38,68.75,69.13,105800,2.03536422094491,2.0540155585332,2.03536422094491,2.0466142340934,3573684.71212646,0.0,1.0
1985-05-02,68.87,69.38,68.75,68.87,222700,2.03891685667601,2.0540155585332,2.03536422094491,2.03891685667601,7522302.31938151,0.0,1.0
1985-05-03,68.62,69.0,68.5,68.62,116600,2.03151553223621,2.04276554538471,2.02796289650511,2.03151553223621,3938484.28576508,0.0,1.0
1985-05-06,69.13,69.13,68.62,68.62,143200,2.0466142340934,2.0466142340934,2.03151553223621,2.03151553223621,4836972.12454168,0.0,1.0
1985-05-07,68.62,69.38,68.5,69.13,113400,2.03151553223621,2.0540155585332,2.02796289650511,2.0466142340934,3830395.52320549,0.0,1.0
1985-05-08,68.25,68.5,68.0,68.5,447000,2.02056157206531,2.02796289650511,2.01316024762551,2.02796289650511,15098649.0200428,0.0,1.0
1985-05-09,67.25,68.25,66.75,68.25,308100,1.99095627430611,2.02056157206531,1.97615362542651,2.02056157206531,10406921.1701906,0.0,1.0
1985-05-10,67.88,68.0,67.5,67.75,331500,2.00960761189441,2.01316024762551,1.99835759874591,2.00575892318571,11197320.2464075,0.0,1.0
1985-05-13,69.0,69.25,67.88,67.88,214300,2.04276554538471,2.05016686982451,2.00960761189441,2.00960761189441,7238569.31766257,0.0,1.0
1985-05-14,68.5,69.25,68.25,69.25,103800,2.02796289650511,2.05016686982451,2.02056157206531,2.05016686982451,3506129.23552671,0.0,1.0
1985-05-15,68.12,68.62,68.0,68.12,154600,2.01671288335661,2.03151553223621,2.01316024762551,2.01671288335661,5222038.34116022,0.0,1.0
1985-05-16,68.12,68.38,67.88,68.12,160100,2.01671288335661,2.024410260774,2.00960761189441,2.01671288335661,5407815.90180952,0.0,1.0
1985-05-17,68.38,68.38,67.75,68.0,177200,2.024410260774,2.024410260774,2.00575892318571,2.01316024762551,5985415.22673733,0.0,1.0
1985-05-20,70.37,71.25,68.5,70.37,484100,2.08332480331481,2.1093774653429,2.02796289650511,2.08332480331481,16351803.110968,0.0,1.0
1985-05-21,71.0,71.38,70.12,70.37,143700,2.10197614090311,2.1132261540516,2.07592347887501,2.08332480331481,4853860.9936916,0.0,1.0
1985-05-22,69.88,70.88,69.62,70.5,215900,2.0688182074128,2.098423505172,2.06112082999541,2.08717349202351,7292613.69894238,0.0,1.0
1985-05-23,69.38,69.88,69.25,69.5,113000,2.0540155585332,2.0688182074128,2.05016686982451,2.05756819426431,3816884.42788554,0.0,1.0
1985-05-24,69.13,69.38,68.87,69.25,162000,2.0466142340934,2.0540155585332,2.03891685667601,2.05016686982451,5471993.60457928,0.0,1.0
1985-05-28,69.88,70.0,69.38,69.75,80400,2.0688182074128,2.07237084314391,2.0540155585332,2.06496951870411,2715730.15930971,0.0,1.0
1985-05-29,69.88,70.12,69.75,70.0,89900,2.0688182074128,2.07592347887501,2.06496951870411,2.07237084314391,3036618.6731585,0.0,1.0
1985-05-30,70.0,70.5,69.62,69.88,90100,2.07237084314391,2.08717349202351,2.06112082999541,2.0688182074128,3043374.22081846,0.0,1.0
1985-05-31,71.0,71.12,69.75,70.12,115700,2.10197614090311,2.10552877663421,2.06496951870411,2.07592347887501,3908084.32129518,0.0,1.0
1985-06-03,71.75,72.25,71.62,71.75,114500,2.1241801142225,2.1389827631021,2.12033142551381,2.1241801142225,3867551.03533535,0.0,1.0
1985-06-04,72.25,72.75,71.62,71.75,368300,2.1389827631021,2.1537854119817,2.12033142551381,2.1241801142225,12440341.0158429,0.0,1.0
1985-06-05,71.62,72.38,71.62,72.38,76400,2.12033142551381,2.1428314518108,2.12033142551381,2.1428314518108,2580619.20611022,0.0,1.0
1985-06-06,71.62,71.75,71.12,71.5,140100,2.12033142551381,2.1241801142225,2.10552877663421,2.1167787897827,4732261.13581207,0.0,1.0
1985-06-07,72.0,72.0,71.62,72.0,105200,2.1315814386623,2.1315814386623,2.12033142551381,2.1315814386623,3553418.06914654,0.0,1.0
1985-06-10,71.62,71.87,71.5,71.87,87100,2.12033142551381,2.12773274995361,2.1167787897827,2.12773274995361,2942041.00591885,0.0,1.0
1985-06-11,71.0,72.0,71.0,71.87,220300,2.10197614090311,2.1315814386623,2.10197614090311,2.12773274995361,7441235.74746179,0.0,1.0
1985-06-12,70.12,71.0,70.0,70.12,134400,2.07592347887501,2.10197614090311,2.07237084314391,2.07592347887501,4539728.0275028,0.0,1.0
1985-06-13,69.38,70.12,69.13,70.12,134800,2.0540155585332,2.07592347887501,2.0466142340934,2.07592347887501,4553239.12282276,0.0,1.0
1985-06-14,69.38,69.88,69.13,69.62,159200,2.0540155585332,2.0688182074128,2.0466142340934,2.06112082999541,5377415.93733963,0.0,1.0
1985-06-17,69.5,69.5,69.13,69.38,114500,2.05756819426431,2.05756819426431,2.0466142340934,2.0540155585332,3867551.03533534,0.0,1.0
1985-06-18,69.88,70.12,69.62,69.62,128300,2.0688182074128,2.07592347887501,2.06112082999541,2.06112082999541,4333683.82387359,0.0,1.0
1985-06-19,69.62,70.0,69.5,69.88,158100,2.06112082999541,2.07237084314391,2.05756819426431,2.0688182074128,5340260.42520977,0.0,1.0
1985-06-20,69.5,69.88,69.13,69.75,279700,2.05756819426431,2.0688182074128,2.0466142340934,2.06496951870411,9447633.40247419,0.0,1.0
1985-06-21,69.88,69.88,69.38,69.62,214600,2.0688182074128,2.0688182074128,2.0540155585332,2.06112082999541,7248702.63915254,0.0,1.0
1985-06-24,69.75,69.88,69.5,69.88,117400,2.06496951870411,2.0688182074128,2.05756819426431,2.0688182074128,3965506.47640497,0.0,1.0
1985-06-25,70.88,71.0,69.75,69.88,128700,2.098423505172,2.10197614090311,2.06496951870411,2.0688182074128,4347194.91919353,0.0,1.0
1985-06-26,71.62,71.87,71.0,71.0,140600,2.12033142551381,2.12773274995361,2.10197614090311,2.10197614090311,4749150.004962,0.0,1.0
1985-06-27,72.62,72.88,71.75,71.75,92900,2.14993672327301,2.1576341006904,2.1241801142225,2.1241801142225,3137951.88805811,0.0,1.0
1985-06-28,73.37,73.37,72.62,72.62,93100,2.17214069659241,2.17214069659241,2.14993672327301,2.14993672327301,3144707.43571808,0.0,1.0
1985-07-01,73.63,73.63,73.12,73.37,129500,2.1798380740098,2.1798380740098,2.16473937215261,2.17214069659241,4374217.10983342,0.0,1.0
1985-07-02,73.75,74.0,73.63,74.0,128600,2.1833907097409,2.1907920341807,2.1798380740098,2.1907920341807,4343817.14536354,0.0,1.0
1985-07-03,73.37,73.88,73.37,73.88,134200,2.17214069659241,2.1872393984496,2.17214069659241,2.1872393984496,4532972.47984282,0.0,1.0
1985-07-05,73.63,73.88,73.25,73.25,48200,2.1798380740098,2.1872393984496,2.1685880608613,2.1685880608613,1628086.98605383,0.0,1.0
1985-07-08,73.25,74.0,73.25,73.88,127800,2.1685880608613,2.1907920341807,2.1685880608613,2.1872393984496,4316794.95472365,0.0,1.0
1985-07-09,72.88,73.5,72.38,73.25,89700,2.1576341006904,2.1759893853011,2.1428314518108,2.1685880608613,3029863.12549852,0.0,1.0
1985-07-10,72.5,72.88,72.25,72.75,102000,2.1463840875419,2.1576341006904,2.1389827631021,2.1537854119817,3445329.30658695,0.0,1.0
1985-07-11,72.13,72.38,71.87,72.0,73200,2.135430127371,2.1428314518108,2.12773274995361,2.1315814386623,2472530.44355063,0.0,1.0
1985-07-12,71.38,72.0,70.75,72.0,127200,2.1132261540516,2.1315814386623,2.09457481646331,2.1315814386623,4296528.31174372,0.0,1.0
1985-07-15,71.25,71.87,71.12,71.5,144700,2.1093774653429,2.12773274995361,2.10552877663421,2.1167787897827,4887638.73199149,0.0,1.0
1985-07-16,71.25,71.62,70.5,71.5,369300,2.1093774653429,2.12033142551381,2.08717349202351,2.1167787897827,12474118.7541428,0.0,1.0
1985-07-17,72.75,72.88,71.75,71.75,302100,2.1537854119817,2.1576341006904,2.1241801142225,2.1241801142225,10204254.7403913,0.0,1.0
1985-07-18,73.0,73.37,72.5,72.62,113500,2.1611867364215,2.17214069659241,2.1463840875419,2.14993672327301,3833773.29703548,0.0,1.0
1985-07-19,73.5,73.88,73.12,73.25,58000,2.1759893853011,2.1872393984496,2.16473937215261,2.1685880608613,1959108.82139258,0.0,1.0
1985-07-22,74.0,74.0,73.5,73.75,67700,2.1907920341807,2.1907920341807,2.1759893853011,2.1833907097409,2286752.88290134,0.0,1.0
1985-07-23,73.75,74.87,73.37,74.0,125800,2.1833907097409,2.2165486432312,2.17214069659241,2.1907920341807,4249239.4781239,0.0,1.0
1985-07-24,73.12,73.63,73.0,73.5,82400,2.16473937215261,2.1798380740098,2.1611867364215,2.1759893853011,2783285.63590945,0.0,1.0
1985-07-25,73.88,73.88,73.12,73.12,116600,2.1872393984496,2.1872393984496,2.16473937215261,2.16473937215261,3938484.28576507,0.0,1.0
1985-07-26,75.5,75.62,73.75,73.75,242700,2.2351999808195,2.2387526165506,2.1833907097409,2.1833907097409,8197857.08537894,0.0,1.0
1985-07-29,74.5,75.62,74.25,75.5,153600,2.2055946830603,2.2387526165506,2.1981933586205,2.2351999808195,5188260.60286034,0.0,1.0
1985-07-30,74.38,74.62,74.0,74.25,130200,2.2020420473292,2.2091473187914,2.1907920341807,2.1981933586205,4397861.52664333,0.0,1.0
1985-07-31,74.87,74.87,74.38,74.5,97300,2.2165486432312,2.2165486432312,2.2020420473292,2.2055946830603,3286573.93657755,0.0,1.0
1985-08-01,74.87,75.25,74.75,75.0,92500,2.2165486432312,2.2277986563797,2.2129960075001,2.2203973319399,3124440.79273817,0.0,1.0
1985-08-02,75.0,75.0,74.5,75.0,79500,2.2203973319399,2.2203973319399,2.2055946830603,2.2203973319399,2685330.19483982,0.0,1.0
1985-08-05,74.0,75.0,74.0,75.0,43500,2.1907920341807,2.2203973319399,2.1907920341807,2.2203973319399,1469331.61604443,0.0,1.0
1985-08-06,73.12,73.88,73.0,73.75,163900,2.16473937215261,2.1872393984496,2.1611867364215,2.1833907097409,5536171.30734902,0.0,1.0
1985-08-07,73.12,73.5,73.0,73.12,83300,2.16473937215261,2.1759893853011,2.1611867364215,2.16473937215261,2813685.60037933,0.0,1.0
1985-08-08,73.12,73.25,72.5,73.0,140100,2.16473937215261,2.1685880608613,2.1463840875419,2.1611867364215,4732261.13581206,0.0,1.0
1985-08-09,72.88,73.0,72.38,73.0,155800,2.1576341006904,2.1611867364215,2.1428314518108,2.1611867364215,5262571.62712006,0.0,1.0
1985-08-12,72.13,72.88,72.13,72.75,90800,2.135430127371,2.1576341006904,2.135430127371,2.1537854119817,3067018.63762838,0.0,1.0
1985-08-13,71.62,71.87,71.12,71.87,87000,2.12033142551381,2.12773274995361,2.10552877663421,2.12773274995361,2938663.23208886,0.0,1.0
1985-08-14,71.62,71.87,71.5,71.62,83400,2.12033142551381,2.12773274995361,2.1167787897827,2.12033142551381,2817063.37420932,0.0,1.0
1985-08-15,71.75,72.25,71.75,71.75,104700,2.1241801142225,2.1389827631021,2.1241801142225,2.1241801142225,3536529.19999661,0.0,1.0
1985-08-16,72.38,72.62,71.75,71.75,76900,2.1428314518108,2.14993672327301,2.1241801142225,2.1241801142225,2597508.07526016,0.0,1.0
1985-08-19,71.87,72.25,71.62,71.87,63500,2.12773274995361,2.1389827631021,2.12033142551381,2.12773274995361,2144886.38204187,0.0,1.0
1985-08-20,72.25,72.38,71.87,72.13,108100,2.1389827631021,2.1428314518108,2.12773274995361,2.135430127371,3651373.51021617,0.0,1.0
1985-08-21,72.0,72.13,71.75,72.0,248700,2.1315814386623,2.135430127371,2.1241801142225,2.1315814386623,8400523.51517819,0.0,1.0
1985-08-22,71.38,72.25,71.38,72.25,65200,2.1132261540516,2.1389827631021,2.1132261540516,2.1389827631021,2202308.53715166,0.0,1.0
1985-08-23,71.62,71.87,71.25,71.62,42300,2.12033142551381,2.12773274995361,2.1093774653429,2.12033142551381,1428798.33008459,0.0,1.0
1985-08-26,71.12,71.75,71.12,71.75,83100,2.10552877663421,2.1241801142225,2.10552877663421,2.1241801142225,2806930.05271936,0.0,1.0
1985-08-27,71.38,71.5,70.88,71.38,98100,2.1132261540516,2.1167787897827,2.098423505172,2.1132261540516,3313596.12721745,0.0,1.0
1985-08-28,71.75,71.87,71.25,71.25,51500,2.1241801142225,2.12773274995361,2.1093774653429,2.1093774653429,1739553.52244341,0.0,1.0
1985-08-29,71.5,71.87,71.38,71.75,44400,2.1167787897827,2.12773274995361,2.1132261540516,2.1241801142225,1499731.58051432,0.0,1.0
1985-08-30,71.38,71.75,71.25,71.75,43100,2.1132261540516,2.1241801142225,2.1093774653429,2.1241801142225,1455820.52072448,0.0,1.0
1985-09-03,71.38,71.62,71.12,71.5,59300,2.1132261540516,2.12033142551381,2.10552877663421,2.1167787897827,2003019.88118241,0.0,1.0
1985-09-04,71.0,71.5,70.75,71.5,59000,2.10197614090311,2.1167787897827,2.09457481646331,2.1167787897827,1992886.55969244,0.0,1.0
1985-09-05,70.12,70.37,69.88,70.0,342800,2.07592347887501,2.08332480331481,2.0688182074128,2.07237084314391,11579008.6891961,0.0,1.0
1985-09-06,70.63,71.0,70.37,70.37,124900,2.0910221807322,2.10197614090311,2.08332480331481,2.08332480331481,4218839.51365402,0.0,1.0
1985-09-09,70.5,71.12,70.5,70.63,85700,2.08717349202351,2.10552877663421,2.08717349202351,2.0910221807322,2894752.17229903,0.0,1.0
1985-09-10,70.37,70.75,70.12,70.63,41800,2.08332480331481,2.09457481646331,2.07592347887501,2.0910221807322,1411909.46093465,0.0,1.0
1985-09-11,69.75,70.37,69.25,70.37,60200,2.06496951870411,2.08332480331481,2.05016686982451,2.08332480331481,2033419.84565229,0.0,1.0
1985-09-12,69.62,70.25,69.25,69.5,74500,2.06112082999541,2.07977216758371,2.05016686982451,2.05756819426431,2516441.50334047,0.0,1.0
1985-09-13,69.62,69.75,69.13,69.75,99100,2.06112082999541,2.06496951870411,2.0466142340934,2.06496951870411,3347373.86551732,0.0,1.0
1985-09-16,69.75,69.88,69.62,69.88,108200,2.06496951870411,2.0688182074128,2.06112082999541,2.0688182074128,3654751.28404615,0.0,1.0
1985-09-17,69.13,69.88,68.87,69.75,247300,2.0466142340934,2.0688182074128,2.03891685667601,2.06496951870411,8353234.68155837,0.0,1.0
1985-09-18,69.0,69.25,68.75,69.0,89400,2.04276554538471,2.05016686982451,2.03536422094491,2.04276554538471,3019729.80400856,0.0,1.0
1985-09-19,69.75,69.75,69.0,69.13,58700,2.06496951870411,2.06496951870411,2.04276554538471,2.0466142340934,1982753.23820248,0.0,1.0
1985-09-20,69.25,70.25,69.25,70.0,88000,2.05016686982451,2.07977216758371,2.05016686982451,2.07237084314391,2972440.97038873,0.0,1.0
1985-09-23,69.88,70.0,69.5,69.75,63900,2.0688182074128,2.07237084314391,2.05756819426431,2.06496951870411,2158397.47736182,0.0,1.0
1985-09-24,69.13,70.12,69.0,70.0,44300,2.0466142340934,2.07592347887501,2.04276554538471,2.07237084314391,1496353.80668433,0.0,1.0
1985-09-25,68.5,69.13,68.38,69.13,32300,2.02796289650511,2.0466142340934,2.024410260774,2.0466142340934,1091020.94708587,0.0,1.0
1985-09-26,69.13,69.25,68.0,68.38,136300,2.0466142340934,2.05016686982451,2.01316024762551,2.024410260774,4603905.73027256,0.0,1.0
1985-09-30,69.0,69.38,68.75,69.38,137200,2.04276554538471,2.0540155585332,2.03536422094491,2.0540155585332,4634305.69474244,0.0,1.0
1985-10-01,69.5,69.62,69.0,69.0,78700,2.05756819426431,2.06112082999541,2.04276554538471,2.04276554538471,2658308.00419992,0.0,1.0
1985-10-02,68.62,69.75,68.62,69.5,68800,2.03151553223621,2.06496951870411,2.03151553223621,2.05756819426431,2323908.3950312,0.0,1.0
1985-10-03,67.5,68.87,67.5,68.75,90900,1.99835759874591,2.03891685667601,1.99835759874591,2.03536422094491,3070396.41145837,0.0,1.0
1985-10-04,67.88,67.88,67.25,67.25,88600,2.00960761189441,2.00960761189441,1.99095627430611,1.99095627430611,2992707.61336865,0.0,1.0
1985-10-07,67.25,68.0,67.25,67.88,203100,1.99095627430611,2.01316024762551,1.99095627430611,2.00960761189441,6860258.64870401,0.0,1.0
1985-10-08,68.12,68.38,67.25,67.25,70700,2.01671288335661,2.024410260774,1.99095627430611,1.99095627430611,2388086.09780096,0.0,1.0
1985-10-09,68.0,68.62,67.75,68.25,73900,2.01316024762551,2.03151553223621,2.00575892318571,2.02056157206531,2496174.86036054,0.0,1.0
1985-10-10,68.0,68.5,67.75,68.25,97000,2.01316024762551,2.02796289650511,2.00575892318571,2.02056157206531,3276440.61508758,0.0,1.0
1985-10-11,68.38,68.5,68.12,68.12,128100,2.024410260774,2.02796289650511,2.01671288335661,2.01671288335661,4326928.27621362,0.0,1.0
1985-10-14,68.62,68.62,68.25,68.5,179300,2.03151553223621,2.03151553223621,2.02056157206531,2.02796289650511,6056348.47716706,0.0,1.0
1985-10-15,68.62,69.0,68.38,68.75,176700,2.03151553223621,2.04276554538471,2.024410260774,2.03536422094491,5968526.35758739,0.0,1.0
1985-10-16,69.0,69.13,68.38,68.75,290300,2.04276554538471,2.0466142340934,2.024410260774,2.03536422094491,9805677.42845284,0.0,1.0
1985-10-17,69.75,70.88,69.38,69.5,218700,2.06496951870411,2.098423505172,2.0540155585332,2.05756819426431,7387191.366182,0.0,1.0
1985-10-18,69.13,70.0,69.0,70.0,77800,2.0466142340934,2.07237084314391,2.04276554538471,2.07237084314391,2627908.03973005,0.0,1.0
1985-10-21,69.62,69.88,69.13,69.25,72100,2.06112082999541,2.0688182074128,2.0466142340934,2.05016686982451,2435374.93142077,0.0,1.0
1985-10-22,70.37,70.5,69.62,69.75,99800,2.08332480331481,2.08717349202351,2.06112082999541,2.06496951870411,3371018.28232723,0.0,1.0
1985-10-23,69.88,70.25,69.75,70.12,52600,2.0688182074128,2.07977216758371,2.06496951870411,2.07592347887501,1776709.03457327,0.0,1.0
1985-10-24,69.5,70.0,69.5,70.0,52500,2.05756819426431,2.07237084314391,2.05756819426431,2.07237084314391,1773331.26074328,0.0,1.0
1985-10-25,69.38,69.88,69.38,69.5,54300,2.0540155585332,2.0688182074128,2.0540155585332,2.05756819426431,1834131.18968305,0.0,1.0
1985-10-28,69.13,69.5,68.75,69.38,66300,2.0466142340934,2.05756819426431,2.03536422094491,2.0540155585332,2239464.04928152,0.0,1.0
1985-10-29,69.13,69.62,69.0,69.13,80400,2.0466142340934,2.06112082999541,2.04276554538471,2.0466142340934,2715730.15930972,0.0,1.0
1985-10-30,69.25,69.38,69.0,69.25,262000,2.05016686982451,2.0540155585332,2.04276554538471,2.05016686982451,8849767.43456646,0.0,1.0
1985-10-31,68.5,69.38,68.5,69.13,175800,2.02796289650511,2.0540155585332,2.02796289650511,2.0466142340934,5938126.3931175,0.0,1.0
1985-11-01,69.38,69.38,68.5,68.5,90500,2.0540155585332,2.0540155585332,2.02796289650511,2.02796289650511,3056885.31613842,0.0,1.0
1985-11-04,69.38,69.88,69.0,69.5,285500,2.0540155585332,2.0688182074128,2.04276554538471,2.05756819426431,9643544.28461348,0.0,1.0
1985-11-05,69.62,69.75,69.25,69.5,144700,2.06112082999541,2.06496951870411,2.05016686982451,2.05756819426431,4887638.73199148,0.0,1.0
1985-11-06,70.25,70.37,69.5,69.62,336100,2.07977216758371,2.08332480331481,2.05756819426431,2.06112082999541,11352697.842587,0.0,1.0
1985-11-07,70.5,70.5,70.25,70.25,76900,2.08717349202351,2.08717349202351,2.07977216758371,2.07977216758371,2597508.07526015,0.0,1.0
1985-11-08,70.88,71.25,70.37,70.5,60400,2.098423505172,2.1093774653429,2.08332480331481,2.08717349202351,2040175.39331227,0.0,1.0
1985-11-11,71.25,71.25,70.88,71.0,133100,2.1093774653429,2.1093774653429,2.098423505172,2.10197614090311,4495816.96771298,0.0,1.0
1985-11-12,72.0,72.0,71.38,71.5,245800,2.1315814386623,2.1315814386623,2.1132261540516,2.1167787897827,8302568.07410856,0.0,1.0
1985-11-13,72.13,72.38,71.87,71.87,79600,2.135430127371,2.1428314518108,2.12773274995361,2.12773274995361,2688707.96866981,0.0,1.0
1985-11-14,72.5,72.62,72.0,72.13,83200,2.1463840875419,2.14993672327301,2.1315814386623,2.135430127371,2810307.82654936,0.0,1.0
1985-11-15,73.37,73.75,72.25,72.38,262400,2.17214069659241,2.1833907097409,2.1389827631021,2.1428314518108,8863278.5298864,0.0,1.0
1985-11-18,73.0,73.37,72.62,73.0,206200,2.1611867364215,2.17214069659241,2.14993672327301,2.1611867364215,6964969.63743362,0.0,1.0
1985-11-19,74.0,74.25,73.25,74.25,416900,2.1907920341807,2.1981933586205,2.1685880608613,2.1981933586205,14081939.0972167,0.0,1.0
1985-11-20,73.63,74.0,73.5,74.0,155600,2.1798380740098,2.1907920341807,2.1759893853011,2.1907920341807,5255816.07946008,0.0,1.0
1985-11-21,75.0,75.0,73.75,73.75,320900,2.2203973319399,2.2203973319399,2.1833907097409,2.1833907097409,10839276.2204289,0.0,1.0
1985-11-22,74.75,75.25,74.75,75.0,199100,2.2129960075001,2.2277986563797,2.2129960075001,2.2203973319399,6725147.69550452,0.0,1.0
1985-11-25,74.75,74.87,74.38,74.87,57800,2.2129960075001,2.2165486432312,2.2020420473292,2.2165486432312,1952353.2737326,0.0,1.0
1985-11-26,75.0,75.0,74.38,74.75,89700,2.2203973319399,2.2203973319399,2.2020420473292,2.2129960075001,3029863.12549852,0.0,1.0
1985-11-27,75.88,75.88,74.87,75.0,203300,2.24644999396799,2.24644999396799,2.2165486432312,2.2203973319399,6867014.196364,0.0,1.0
1985-11-29,76.25,76.37,75.88,75.88,99900,2.2574039541389,2.26095658987,2.24644999396799,2.24644999396799,3374396.05615721,0.0,1.0
1985-12-02,75.25,76.12,75.13,76.12,113400,2.2277986563797,2.2535552654302,2.2242460206486,2.2535552654302,3830395.52320549,0.0,1.0
1985-12-03,74.87,75.25,74.75,75.25,85100,2.2165486432312,2.2277986563797,2.2129960075001,2.2277986563797,2874485.52931911,0.0,1.0
1985-12-04,76.0,76.0,74.87,75.0,150500,2.2500026296991,2.2500026296991,2.2165486432312,2.2203973319399,5083549.61413074,0.0,1.0
1985-12-05,76.0,76.37,76.0,76.0,123700,2.2500026296991,2.26095658987,2.2500026296991,2.2500026296991,4178306.22769417,0.0,1.0
1985-12-06,75.75,76.25,75.5,76.25,123000,2.2426013052593,2.2574039541389,2.2351999808195,2.2574039541389,4154661.81088426,0.0,1.0
1985-12-09,76.5,76.5,75.75,75.75,272000,2.2648052785787,2.2648052785787,2.2426013052593,2.2426013052593,9187544.81756518,0.0,1.0
1985-12-10,76.75,76.75,76.25,76.5,164300,2.2722066030185,2.2722066030185,2.2574039541389,2.2648052785787,5549682.40266897,0.0,1.0
1985-12-11,78.88,78.88,77.75,78.0,346800,2.33526588724559,2.33526588724559,2.3018119007777,2.3092132252175,11714119.6423956,0.0,1.0
1985-12-12,80.0,80.25,78.75,78.88,226400,2.36842382073589,2.37582514517569,2.33141719853689,2.33526588724559,7647279.95109104,0.0,1.0
1985-12-13,80.5,80.75,80.0,80.25,270100,2.38322646961549,2.39062779405529,2.36842382073589,2.37582514517569,9123367.11479544,0.0,1.0
1985-12-16,81.62,81.88,80.12,80.25,191100,2.4163844031058,2.42408178052319,2.371976456467,2.37582514517569,6454925.78910553,0.0,1.0
1985-12-17,81.88,82.5,81.75,82.5,216400,2.42408178052319,2.44243706513389,2.42023309181449,2.44243706513389,7309502.56809229,0.0,1.0
1985-12-18,80.5,82.37,80.25,81.88,212800,2.38322646961549,2.43858837642519,2.37582514517569,2.42408178052319,7187902.71021277,0.0,1.0
1985-12-19,80.38,80.62,80.0,80.5,110700,2.37967383388439,2.3867791053466,2.36842382073589,2.38322646961549,3739195.62979583,0.0,1.0
1985-12-20,81.62,81.62,80.75,80.75,170000,2.4163844031058,2.4163844031058,2.39062779405529,2.39062779405529,5742215.51097823,0.0,1.0
1985-12-23,81.0,81.5,81.0,81.5,142700,2.39802911849509,2.41283176737469,2.39802911849509,2.41283176737469,4820083.25539174,0.0,1.0
1985-12-24,80.5,81.0,80.25,81.0,123000,2.38322646961549,2.39802911849509,2.37582514517569,2.39802911849509,4154661.81088426,0.0,1.0
1985-12-26,79.75,80.38,79.63,80.38,147100,2.36102249629609,2.37967383388439,2.35746986056499,2.37967383388439,4968705.30391118,0.0,1.0
1985-12-27,80.12,80.25,79.63,79.88,67600,2.371976456467,2.37582514517569,2.35746986056499,2.36487118500479,2283375.10907135,0.0,1.0
1985-12-30,81.25,81.25,80.25,80.25,108000,2.40543044293489,2.40543044293489,2.37582514517569,2.37582514517569,3647995.73638618,0.0,1.0
1985-12-31,81.25,81.75,81.0,81.13,106000,2.40543044293489,2.42023309181449,2.39802911849509,2.40187780720379,3580440.25978644,0.0,1.0
1986-01-02,81.0,81.25,80.5,81.0,102100,2.39802911849509,2.40543044293489,2.38322646961549,2.39802911849509,3448707.08041694,0.0,1.0
1986-01-03,81.0,81.0,80.62,80.75,44400,2.39802911849509,2.39802911849509,2.3867791053466,2.39062779405529,1499731.58051432,0.0,1.0
1986-01-06,80.62,81.0,80.25,80.87,63800,2.3867791053466,2.39802911849509,2.37582514517569,2.3941804297864,2155019.70353183,0.0,1.0
1986-01-07,81.88,82.25,80.62,81.0,281000,2.42408178052319,2.43503574069409,2.3867791053466,2.39802911849509,9491544.46226402,0.0,1.0
1986-01-08,81.38,83.38,81.25,82.37,321000,2.40927913164359,2.46848972716198,2.40543044293489,2.43858837642519,10842653.9942589,0.0,1.0
1986-01-09,79.63,81.5,79.63,81.25,399500,2.35746986056499,2.41283176737469,2.35746986056499,2.40543044293489,13494206.4507989,0.0,1.0
1986-01-10,79.75,80.0,79.37,79.37,148800,2.36102249629609,2.36842382073589,2.3497724831476,2.3497724831476,5026127.45902096,0.0,1.0
1986-01-13,79.75,79.88,79.12,79.63,89100,2.36102249629609,2.36487118500479,2.3423711587078,2.35746986056499,3009596.4825186,0.0,1.0
1986-01-14,79.88,80.38,79.37,79.75,111500,2.36487118500479,2.37967383388439,2.3497724831476,2.36102249629609,3766217.82043573,0.0,1.0
1986-01-15,80.12,80.12,79.5,80.0,104300,2.371976456467,2.371976456467,2.35362117185629,2.36842382073589,3523018.10467665,0.0,1.0
1986-01-16,80.0,80.25,79.75,80.25,78000,2.36842382073589,2.37582514517569,2.36102249629609,2.37582514517569,2634663.58739002,0.0,1.0
1986-01-17,80.12,80.5,79.75,80.25,103200,2.371976456467,2.38322646961549,2.36102249629609,2.37582514517569,3485862.59254679,0.0,1.0
1986-01-20,79.5,80.25,79.37,80.25,151600,2.35362117185629,2.37582514517569,2.3497724831476,2.37582514517569,5120705.12626061,0.0,1.0
1986-01-21,79.0,79.5,78.88,79.5,89400,2.33881852297669,2.35362117185629,2.33526588724559,2.35362117185629,3019729.80400856,0.0,1.0
1986-01-22,78.38,79.5,78.38,79.25,153200,2.32046323836599,2.35362117185629,2.32046323836599,2.34621984741649,5174749.5075404,0.0,1.0
1986-01-23,78.38,78.62,78.13,78.25,55300,2.32046323836599,2.3275685098282,2.31306191392619,2.3166145496573,1867908.92798292,0.0,1.0
1986-01-24,79.5,79.63,78.25,78.62,123100,2.35362117185629,2.35746986056499,2.3166145496573,2.3275685098282,4158039.58471425,0.0,1.0
1986-01-27,81.0,81.0,79.63,79.75,120500,2.39802911849509,2.39802911849509,2.35746986056499,2.36102249629609,4070217.46513458,0.0,1.0
1986-01-28,80.75,81.13,80.38,81.13,150900,2.39062779405529,2.40187780720379,2.37967383388439,2.40187780720379,5097060.70945069,0.0,1.0
1986-01-29,79.63,81.62,79.5,81.0,216600,2.35746986056499,2.4163844031058,2.35362117185629,2.39802911849509,7316258.11575228,0.0,1.0
1986-01-30,79.63,80.12,79.5,79.75,82100,2.35746986056499,2.371976456467,2.35362117185629,2.36102249629609,2773152.31441949,0.0,1.0
1986-01-31,81.0,81.25,79.5,79.75,198600,2.39802911849509,2.40543044293489,2.35362117185629,2.36102249629609,6708258.82635459,0.0,1.0
1986-02-03,83.12,83.38,81.13,81.25,152800,2.46079234974459,2.46848972716198,2.40187780720379,2.40543044293489,5161238.41222045,0.0,1.0
1986-02-04,83.0,84.13,82.63,83.87,245900,2.45723971401349,2.49069370048138,2.44628575384259,2.48299632306399,8305945.84793853,0.0,1.0
1986-02-05,83.12,83.38,82.63,83.25,116400,2.46079234974459,2.46848972716198,2.44628575384259,2.46464103845329,3931728.73810511,0.0,1.0
1986-02-06,82.88,83.38,82.63,83.12,154000,2.45368707828238,2.46848972716198,2.44628575384259,2.46079234974459,5201771.6981803,0.0,1.0
1986-02-07,83.5,83.5,81.38,83.0,165300,2.47204236289309,2.47204236289309,2.40927913164359,2.45723971401349,5583460.14096884,0.0,1.0
1986-02-10,83.0,83.62,82.75,83.5,101900,2.45723971401349,2.47559499862419,2.44983838957369,2.47204236289309,3441951.53275696,0.0,1.0
1986-02-11,83.38,83.75,82.88,83.0,84300,2.46848972716198,2.47944368733289,2.45368707828238,2.45723971401349,2847463.33867922,0.0,1.0
1986-02-12,84.13,84.38,83.25,83.25,75000,2.49069370048138,2.49809502492118,2.46464103845329,2.46464103845329,2533330.37249041,0.0,1.0
1986-02-13,83.87,84.38,83.5,84.38,150600,2.48299632306399,2.49809502492118,2.47204236289309,2.49809502492118,5086927.38796073,0.0,1.0
1986-02-14,83.75,83.75,83.0,83.75,166500,2.47944368733289,2.47944368733289,2.45723971401349,2.47944368733289,5623993.42692869,0.0,1.0
1986-02-18,85.0,85.37,84.0,84.13,277700,2.51645030953189,2.52740426970279,2.48684501177269,2.49069370048138,9380077.92587445,0.0,1.0
1986-02-19,84.5,85.12,84.38,85.0,119700,2.50164766065229,2.52000294526299,2.49809502492118,2.51645030953189,4043195.27449468,0.0,1.0
1986-02-20,85.0,85.0,84.0,84.38,112300,2.51645030953189,2.51645030953189,2.48684501177269,2.49809502492118,3793240.01107562,0.0,1.0
1986-02-21,85.75,86.12,85.25,85.25,188500,2.53865428285129,2.54960824302219,2.52385163397169,2.52385163397169,6367103.66952586,0.0,1.0
1986-02-24,86.38,86.5,85.5,85.75,104400,2.55730562043958,2.56085825617068,2.53125295841149,2.53865428285129,3526395.87850664,0.0,1.0
1986-02-25,86.25,86.62,85.63,86.5,148000,2.55345693173088,2.56441089190179,2.53510164712018,2.56085825617068,4999105.26838107,0.0,1.0
1986-02-26,86.75,86.87,86.12,86.5,116000,2.56825958061048,2.57181221634159,2.54960824302219,2.56085825617068,3918217.64278516,0.0,1.0
1986-02-27,88.75,88.75,86.62,87.0,207100,2.62747017612888,2.62747017612888,2.56441089190179,2.57566090505028,6995369.6019035,0.0,1.0
1986-02-28,88.25,89.25,87.5,89.12,202900,2.61266752724928,2.64227282500848,2.59046355392988,2.63842413629978,6853503.10104404,0.0,1.0
1986-03-03,86.87,88.25,86.62,88.12,106700,2.57181221634159,2.61266752724928,2.56441089190179,2.60881883854059,3604084.67659634,0.0,1.0
1986-03-04,85.5,87.13,85.5,86.62,91700,2.53125295841149,2.57950959375898,2.53125295841149,2.56441089190179,3097418.60209826,0.0,1.0
1986-03-05,85.0,85.88,84.75,85.0,202200,2.51645030953189,2.54250297155998,2.50904898509209,2.51645030953189,6829858.68423411,0.0,1.0
1986-03-06,84.88,85.12,84.62,85.12,233500,2.51289767380078,2.52000294526299,2.50520029638339,2.52000294526299,7887101.89302012,0.0,1.0
1986-03-07,85.12,85.5,84.62,84.75,166900,2.52000294526299,2.53125295841149,2.50520029638339,2.50904898509209,5637504.52224864,0.0,1.0
1986-03-10,85.88,86.25,85.0,85.12,110200,2.54250297155998,2.55345693173088,2.51645030953189,2.52000294526299,3722306.7606459,0.0,1.0
1986-03-11,87.75,87.88,85.75,86.25,186300,2.59786487836968,2.60171356707838,2.53865428285129,2.55345693173088,6292792.64526616,0.0,1.0
1986-03-12,88.0,89.0,87.88,88.25,305000,2.60526620280948,2.63487150056868,2.60171356707838,2.61266752724928,10302210.181461,0.0,1.0
1986-03-13,87.75,88.0,87.38,87.75,222700,2.59786487836968,2.60526620280948,2.58691091819878,2.59786487836968,7522302.31938151,0.0,1.0
1986-03-14,88.37,88.37,87.5,88.0,257000,2.61622016298039,2.61622016298039,2.59046355392988,2.60526620280948,8680878.7430671,0.0,1.0
1986-03-17,88.37,88.63,88.0,88.63,140600,2.61622016298039,2.62391754039778,2.60526620280948,2.62391754039778,4749150.004962,0.0,1.0
1986-03-18,89.0,89.38,88.25,88.5,88700,2.63487150056868,2.64612151371718,2.61266752724928,2.62006885168908,2996085.38719865,0.0,1.0
1986-03-19,90.13,90.5,89.0,89.0,142700,2.66832548703658,2.67927944720748,2.63487150056868,2.63487150056868,4820083.25539173,0.0,1.0
1986-03-20,89.87,90.25,89.62,90.0,85200,2.66062810961918,2.67187812276768,2.65322678517938,2.66447679832788,2877863.3031491,0.0,1.0
1986-03-21,88.5,90.25,88.5,90.25,264600,2.62006885168908,2.67187812276768,2.62006885168908,2.67187812276768,8937589.55414614,0.0,1.0
1986-03-24,88.75,89.12,88.12,88.75,131700,2.62747017612888,2.63842413629978,2.60881883854059,2.62747017612888,4448528.13409315,0.0,1.0
1986-03-25,88.63,89.0,88.37,88.75,68800,2.62391754039778,2.63487150056868,2.61622016298039,2.62747017612888,2323908.39503119,0.0,1.0
1986-03-26,89.12,89.38,88.5,88.63,105500,2.63842413629978,2.64612151371718,2.62006885168908,2.62391754039778,3563551.3906365,0.0,1.0
1986-03-27,91.12,91.37,90.0,90.0,165400,2.69763473181818,2.70503605625798,2.66447679832788,2.66447679832788,5586837.91479884,0.0,1.0
1986-03-31,91.63,91.75,90.62,91.0,57900,2.71273343367537,2.71628606940648,2.68283208293858,2.69408209608708,1955731.04756259,0.0,1.0
1986-04-01,89.12,91.75,89.0,91.5,83500,2.63842413629978,2.71628606940648,2.63487150056868,2.70888474496668,2820441.14803932,0.0,1.0
1986-04-02,89.12,89.25,88.25,89.12,73900,2.63842413629978,2.64227282500848,2.61266752724928,2.63842413629978,2496174.86036055,0.0,1.0
1986-04-03,89.0,89.62,88.63,89.25,129600,2.63487150056868,2.65322678517938,2.62391754039778,2.64227282500848,4377594.88366342,0.0,1.0
1986-04-04,88.75,89.12,88.5,89.0,221500,2.62747017612888,2.63842413629978,2.62006885168908,2.63487150056868,7481769.03342166,0.0,1.0
1986-04-07,87.5,88.5,87.0,88.5,168500,2.59046355392988,2.62006885168908,2.57566090505028,2.62006885168908,5691548.90352844,0.0,1.0
1986-04-08,88.75,88.88,87.5,87.62,121500,2.62747017612888,2.63131886483758,2.59046355392988,2.59401618966099,4103995.20343445,0.0,1.0
1986-04-09,89.12,89.62,88.63,89.0,113100,2.63842413629978,2.65322678517938,2.62391754039778,2.63487150056868,3820262.20171553,0.0,1.0
1986-04-10,89.62,90.0,89.0,89.38,59700,2.65322678517938,2.66447679832788,2.63487150056868,2.64612151371718,2016530.97650236,0.0,1.0
1986-04-11,89.38,89.87,88.75,89.87,172500,2.64612151371718,2.66062810961918,2.62747017612888,2.66062810961918,5826659.85672792,0.0,1.0
1986-04-14,89.25,89.62,88.88,89.12,89700,2.64227282500848,2.65322678517938,2.63131886483758,2.63842413629978,3029863.12549852,0.0,1.0
1986-04-15,88.88,90.13,88.75,89.38,90100,2.63131886483758,2.66832548703658,2.62747017612888,2.64612151371718,3043374.22081847,0.0,1.0
1986-04-16,89.0,89.25,88.75,88.88,145200,2.63487150056868,2.64227282500848,2.62747017612888,2.63131886483758,4904527.60114142,0.0,1.0
1986-04-17,89.62,90.25,88.75,88.75,126900,2.65322678517938,2.67187812276768,2.62747017612888,2.62747017612888,4286394.99025377,0.0,1.0
1986-04-18,90.0,90.25,88.88,89.87,121500,2.66447679832788,2.67187812276768,2.63131886483758,2.66062810961918,4103995.20343445,0.0,1.0
1986-04-21,91.37,91.5,89.5,89.75,89700,2.70503605625798,2.70888474496668,2.64967414944828,2.65707547388808,3029863.12549852,0.0,1.0
1986-04-22,90.75,92.0,90.25,91.12,114700,2.68668077164728,2.72368739384628,2.67187812276768,2.69763473181818,3874306.58299532,0.0,1.0
1986-04-23,91.25,91.25,90.62,91.0,60300,2.70148342052688,2.70148342052688,2.68283208293858,2.69408209608708,2036797.61948228,0.0,1.0
1986-04-24,91.25,91.63,91.0,91.5,59400,2.70148342052688,2.71273343367537,2.69408209608708,2.70888474496668,2006397.6550124,0.0,1.0
1986-04-25,91.25,91.37,90.75,91.12,62100,2.70148342052688,2.70503605625798,2.68668077164728,2.69763473181818,2097597.54842205,0.0,1.0
1986-04-28,91.37,91.5,90.62,91.25,167500,2.70503605625798,2.70888474496668,2.68283208293858,2.70148342052688,5657771.16522857,0.0,1.0
1986-04-29,90.38,91.25,90.13,91.12,91500,2.67572681147638,2.70148342052688,2.66832548703658,2.69763473181818,3090663.05443828,0.0,1.0
1986-04-30,89.0,90.25,89.0,90.13,93300,2.63487150056868,2.67187812276768,2.63487150056868,2.66832548703658,3151462.98337806,0.0,1.0
1986-05-01,87.13,89.12,87.0,89.0,136300,2.57950959375898,2.63842413629978,2.57566090505028,2.63487150056868,4603905.73027256,0.0,1.0
1986-05-02,85.75,87.25,85.75,87.0,79800,2.53865428285129,2.58306222949008,2.53865428285129,2.57566090505028,2695463.51632978,0.0,1.0
1986-05-05,87.5,87.5,86.0,86.0,106400,2.59046355392988,2.59046355392988,2.54605560729108,2.54605560729108,3593951.35510639,0.0,1.0
1986-05-06,87.88,88.25,87.13,87.5,89800,2.60171356707838,2.61266752724928,2.57950959375898,2.59046355392988,3033240.89932851,0.0,1.0
1986-05-07,87.25,88.12,86.75,87.75,99800,2.58306222949008,2.60881883854059,2.56825958061048,2.59786487836968,3371018.28232723,0.0,1.0
1986-05-08,86.38,87.5,86.25,87.13,238800,2.55730562043958,2.59046355392988,2.55345693173088,2.57950959375898,8066123.90600944,0.0,1.0
1986-05-09,86.0,86.12,85.25,86.12,188000,2.54605560729108,2.54960824302219,2.52385163397169,2.54960824302219,6350214.80037595,0.0,1.0
1986-05-12,85.75,85.88,85.25,85.75,197100,2.53865428285129,2.54250297155998,2.52385163397169,2.53865428285129,6657592.21890476,0.0,1.0
1986-05-13,85.25,85.75,84.88,85.75,285000,2.52385163397169,2.53865428285129,2.51289767380078,2.53865428285129,9626655.41546351,0.0,1.0
1986-05-14,84.88,85.25,84.5,85.25,108400,2.51289767380078,2.52385163397169,2.50164766065229,2.52385163397169,3661506.83170613,0.0,1.0
1986-05-15,84.75,85.12,84.38,84.88,133700,2.50904898509209,2.52000294526299,2.49809502492118,2.51289767380078,4516083.61069288,0.0,1.0
1986-05-16,83.87,84.62,83.5,84.25,179600,2.48299632306399,2.50520029638339,2.47204236289309,2.49424633621249,6066481.79865702,0.0,1.0
1986-05-19,83.38,83.38,82.88,83.38,62300,2.46848972716198,2.46848972716198,2.45368707828238,2.46848972716198,2104353.09608203,0.0,1.0
1986-05-20,84.25,84.25,83.12,83.12,130100,2.49424633621249,2.49424633621249,2.46079234974459,2.46079234974459,4394483.75281334,0.0,1.0
1986-05-21,84.38,84.62,84.0,84.13,220200,2.49809502492118,2.50520029638339,2.48684501177269,2.49069370048138,7437857.97363183,0.0,1.0
1986-05-22,86.62,86.62,84.5,84.5,141600,2.56441089190179,2.56441089190179,2.50164766065229,2.50164766065229,4782927.74326187,0.0,1.0
1986-05-23,88.37,89.0,86.0,86.38,273000,2.61622016298039,2.63487150056868,2.54605560729108,2.55730562043958,9221322.55586505,0.0,1.0
1986-05-27,90.0,90.0,88.75,88.75,62500,2.66447679832788,2.66447679832788,2.62747017612888,2.62747017612888,2111108.643742,0.0,1.0
1986-05-28,90.13,90.88,90.13,90.5,108600,2.66832548703658,2.69052946035597,2.66832548703658,2.67927944720748,3668262.3793661,0.0,1.0
1986-05-29,89.38,90.38,88.75,90.13,89700,2.64612151371718,2.67572681147638,2.62747017612888,2.66832548703658,3029863.12549852,0.0,1.0
1986-05-30,87.88,89.0,87.88,89.0,167300,2.60171356707838,2.63487150056868,2.60171356707838,2.63487150056868,5651015.61756859,0.0,1.0
1986-06-02,87.25,88.0,86.75,87.88,180400,2.58306222949008,2.60526620280948,2.56825958061048,2.60171356707838,6093503.98929692,0.0,1.0
1986-06-03,87.88,87.88,87.0,87.25,126700,2.60171356707838,2.60171356707838,2.57566090505028,2.58306222949008,4279639.44259378,0.0,1.0
1986-06-04,87.0,88.12,86.75,87.75,89100,2.57566090505028,2.60881883854059,2.56825958061048,2.59786487836968,3009596.4825186,0.0,1.0
1986-06-05,88.25,88.25,86.87,87.25,91400,2.61266752724928,2.61266752724928,2.57181221634159,2.58306222949008,3087285.28060831,0.0,1.0
1986-06-06,87.75,88.37,87.62,88.25,121700,2.59786487836968,2.61622016298039,2.59401618966099,2.61266752724928,4110750.75109443,0.0,1.0
1986-06-09,86.0,87.75,86.0,87.75,166700,2.54605560729108,2.59786487836968,2.54605560729108,2.59786487836968,5630748.97458868,0.0,1.0
1986-06-10,86.38,86.62,85.37,85.88,147700,2.55730562043958,2.56441089190179,2.52740426970279,2.54250297155998,4988971.9468911,0.0,1.0
1986-06-11,87.25,87.5,86.38,86.62,131300,2.58306222949008,2.59046355392988,2.55730562043958,2.56441089190179,4435017.0387732,0.0,1.0
1986-06-12,87.13,87.5,86.87,87.38,143900,2.57950959375898,2.59046355392988,2.57181221634159,2.58691091819878,4860616.54135158,0.0,1.0
1986-06-13,88.75,89.12,87.5,87.5,259100,2.62747017612888,2.63842413629978,2.59046355392988,2.59046355392988,8751811.99349684,0.0,1.0
1986-06-16,88.88,89.0,88.63,88.88,264000,2.63131886483758,2.63487150056868,2.62391754039778,2.63131886483758,8917322.9111662,0.0,1.0
1986-06-17,88.12,89.12,88.0,89.12,157700,2.60881883854059,2.63842413629978,2.60526620280948,2.63842413629978,5326749.32988981,0.0,1.0
1986-06-18,88.25,88.37,87.25,88.12,158300,2.61266752724928,2.61622016298039,2.58306222949008,2.60881883854059,5347015.97286975,0.0,1.0
1986-06-19,87.38,88.25,87.38,88.25,103400,2.58691091819878,2.61266752724928,2.58691091819878,2.61266752724928,3492618.14020677,0.0,1.0
1986-06-20,87.25,87.5,87.0,87.5,149300,2.58306222949008,2.59046355392988,2.57566090505028,2.59046355392988,5043016.3281709,0.0,1.0
1986-06-23,85.37,87.0,84.88,87.0,137200,2.52740426970279,2.57566090505028,2.51289767380078,2.57566090505028,4634305.69474244,0.0,1.0
1986-06-24,86.75,87.0,84.5,85.0,175500,2.56825958061048,2.57566090505028,2.50164766065229,2.51645030953189,5927993.07162755,0.0,1.0
1986-06-25,87.0,87.88,87.0,87.0,169900,2.57566090505028,2.60171356707838,2.57566090505028,2.57566090505028,5738837.73714826,0.0,1.0
1986-06-26,86.12,87.13,86.0,87.13,155200,2.54960824302219,2.57950959375898,2.54605560729108,2.57950959375898,5242304.98414014,0.0,1.0
1986-06-27,86.38,86.75,86.12,86.38,70600,2.55730562043958,2.56825958061048,2.54960824302219,2.55730562043958,2384708.32397097,0.0,1.0
1986-06-30,87.0,87.38,86.5,86.62,73400,2.57566090505028,2.58691091819878,2.56085825617068,2.56441089190179,2479285.99121061,0.0,1.0
1986-07-01,87.13,87.5,86.87,87.0,96000,2.57950959375898,2.59046355392988,2.57181221634159,2.57566090505028,3242662.87678771,0.0,1.0
1986-07-02,87.13,87.25,86.5,87.0,121600,2.57950959375898,2.58306222949008,2.56085825617068,2.57566090505028,4107372.97726444,0.0,1.0
1986-07-03,86.38,87.38,86.25,87.38,202000,2.55730562043958,2.58691091819878,2.55345693173088,2.58691091819878,6823103.13657415,0.0,1.0
1986-07-07,84.75,86.38,84.75,86.25,218900,2.50904898509209,2.55730562043958,2.50904898509209,2.55345693173088,7393946.91384198,0.0,1.0
1986-07-08,84.25,84.38,83.0,84.25,243000,2.49424633621249,2.49809502492118,2.45723971401349,2.49424633621249,8207990.40686889,0.0,1.0
1986-07-09,84.25,84.25,83.62,84.25,86400,2.49424633621249,2.49424633621249,2.47559499862419,2.49424633621249,2918396.58910894,0.0,1.0
1986-07-10,84.13,84.25,83.38,84.13,159300,2.49069370048138,2.49424633621249,2.46848972716198,2.49069370048138,5380793.71116962,0.0,1.0
1986-07-11,84.25,84.5,83.38,84.0,145500,2.49424633621249,2.50164766065229,2.46848972716198,2.48684501177269,4914660.92263137,0.0,1.0
1986-07-14,83.12,84.13,83.12,84.13,195600,2.46079234974459,2.49069370048138,2.46079234974459,2.49069370048138,6606925.61145498,0.0,1.0
1986-07-15,80.25,83.25,80.25,83.0,179400,2.37582514517569,2.46464103845329,2.37582514517569,2.45723971401349,6059726.25099705,0.0,1.0
1986-07-16,79.63,80.87,79.0,80.62,309400,2.35746986056499,2.3941804297864,2.33881852297669,2.3867791053466,10450832.2299804,0.0,1.0
1986-07-17,79.63,80.38,79.37,79.37,96800,2.35746986056499,2.37967383388439,2.3497724831476,2.3497724831476,3269685.06742761,0.0,1.0
1986-07-18,80.38,81.13,79.25,79.63,193500,2.37967383388439,2.40187780720379,2.34621984741649,2.35746986056499,6535992.36102523,0.0,1.0
1986-07-21,80.12,80.87,79.75,80.62,63300,2.371976456467,2.3941804297864,2.36102249629609,2.3867791053466,2138130.8343819,0.0,1.0
1986-07-22,80.0,80.75,79.75,80.0,133000,2.36842382073589,2.39062779405529,2.36102249629609,2.36842382073589,4492439.19388299,0.0,1.0
1986-07-23,79.63,80.38,79.63,80.25,122300,2.35746986056499,2.37967383388439,2.35746986056499,2.37582514517569,4131017.39407435,0.0,1.0
1986-07-24,79.75,80.12,79.5,79.75,143300,2.36102249629609,2.371976456467,2.35362117185629,2.36102249629609,4840349.89837167,0.0,1.0
1986-07-25,80.0,80.5,79.75,80.0,118600,2.36842382073589,2.38322646961549,2.36102249629609,2.36842382073589,4006039.76236483,0.0,1.0
1986-07-28,80.0,80.0,79.25,80.0,118400,2.36842382073589,2.36842382073589,2.34621984741649,2.36842382073589,3999284.21470485,0.0,1.0
1986-07-29,79.5,80.0,79.5,80.0,67000,2.35362117185629,2.36842382073589,2.35362117185629,2.36842382073589,2263108.46609143,0.0,1.0
1986-07-30,80.12,80.75,78.5,79.37,221300,2.371976456467,2.39062779405529,2.3240158740971,2.3497724831476,7475013.48576167,0.0,1.0
1986-07-31,80.12,80.5,79.88,80.38,146300,2.371976456467,2.38322646961549,2.36487118500479,2.37967383388439,4941683.11327127,0.0,1.0
1986-08-01,79.75,80.12,79.75,80.0,82700,2.36102249629609,2.371976456467,2.36102249629609,2.36842382073589,2793418.95739942,0.0,1.0
1986-08-04,80.25,80.25,79.5,79.75,100400,2.37582514517569,2.37582514517569,2.35362117185629,2.36102249629609,3391284.92530716,0.0,1.0
1986-08-05,79.5,80.12,79.5,79.88,63400,2.35362117185629,2.371976456467,2.35362117185629,2.36487118500479,2141508.60821189,0.0,1.0
1986-08-06,79.75,80.12,79.0,79.5,195100,2.36102249629609,2.371976456467,2.33881852297669,2.35362117185629,6590036.74230504,0.0,1.0
1986-08-07,79.37,80.25,79.37,79.63,90300,2.3497724831476,2.37582514517569,2.3497724831476,2.35746986056499,3050129.76847844,0.0,1.0
1986-08-08,79.37,79.88,79.25,79.25,84600,2.3497724831476,2.36487118500479,2.34621984741649,2.34621984741649,2857596.66016917,0.0,1.0
1986-08-11,81.38,81.75,79.5,79.63,140700,2.40927913164359,2.42023309181449,2.35362117185629,2.35746986056499,4752527.77879199,0.0,1.0
1986-08-12,82.37,82.37,81.13,81.38,208600,2.43858837642519,2.43858837642519,2.40187780720379,2.40927913164359,7046036.20935332,0.0,1.0
1986-08-13,83.5,84.25,82.5,82.63,241000,2.47204236289309,2.49424633621249,2.44243706513389,2.44628575384259,8140434.93026915,0.0,1.0
1986-08-14,84.38,84.38,83.38,83.38,157300,2.49809502492118,2.49809502492118,2.46848972716198,2.46848972716198,5313238.23456988,0.0,1.0
1986-08-15,85.0,85.0,83.87,84.5,179100,2.51645030953189,2.51645030953189,2.48299632306399,2.50164766065229,6049592.92950707,0.0,1.0
1986-08-18,84.5,85.0,83.75,84.5,61600,2.50164766065229,2.51645030953189,2.47944368733289,2.50164766065229,2080708.67927211,0.0,1.0
1986-08-19,84.88,85.5,84.25,84.62,268600,2.51289767380078,2.53125295841149,2.49424633621249,2.50520029638339,9072700.50734563,0.0,1.0
1986-08-20,85.63,85.63,84.5,84.75,113300,2.53510164712018,2.53510164712018,2.50164766065229,2.50904898509209,3827017.7493755,0.0,1.0
1986-08-21,86.0,86.38,85.37,85.37,79500,2.54605560729108,2.55730562043958,2.52740426970279,2.52740426970279,2685330.19483983,0.0,1.0
1986-08-22,87.25,87.25,86.0,86.25,123800,2.58306222949008,2.58306222949008,2.54605560729108,2.55345693173088,4181684.00152416,0.0,1.0
1986-08-25,86.25,87.0,83.75,87.0,55600,2.55345693173088,2.57566090505028,2.47944368733289,2.57566090505028,1878042.24947289,0.0,1.0
1986-08-26,87.75,87.88,86.38,86.38,120000,2.59786487836968,2.60171356707838,2.55730562043958,2.55730562043958,4053328.59598465,0.0,1.0
1986-08-27,87.0,88.37,86.75,87.75,134700,2.57566090505028,2.61622016298039,2.56825958061048,2.59786487836968,4549861.34899277,0.0,1.0
1986-08-28,88.0,88.0,86.25,86.87,90700,2.60526620280948,2.60526620280948,2.55345693173088,2.57181221634159,3063640.86379839,0.0,1.0
1986-08-29,87.88,88.25,87.5,87.75,47600,2.60171356707838,2.61266752724928,2.59046355392988,2.59786487836968,1607820.34307391,0.0,1.0
1986-09-02,86.38,88.12,86.0,87.88,141100,2.55730562043958,2.60881883854059,2.54605560729108,2.60171356707838,4766038.87411194,0.0,1.0
1986-09-03,86.0,86.38,85.5,86.0,63600,2.54605560729108,2.55730562043958,2.53125295841149,2.54605560729108,2148264.15587186,0.0,1.0
1986-09-04,87.13,87.13,85.37,85.88,204600,2.57950959375898,2.57950959375898,2.52740426970279,2.54250297155998,6910925.25615381,0.0,1.0
1986-09-05,86.62,87.25,86.0,87.13,94000,2.56441089190179,2.58306222949008,2.54605560729108,2.57950959375898,3175107.40018797,0.0,1.0
1986-09-08,87.0,87.13,85.88,86.38,105300,2.57566090505028,2.57950959375898,2.54250297155998,2.55730562043958,3556795.84297653,0.0,1.0
1986-09-09,87.25,87.88,86.75,86.75,109000,2.58306222949008,2.60171356707838,2.56825958061048,2.56825958061048,3681773.47468606,0.0,1.0
1986-09-10,86.87,87.5,86.38,87.13,56500,2.57181221634159,2.59046355392988,2.55730562043958,2.57950959375898,1908442.21394277,0.0,1.0
1986-09-11,84.0,86.87,83.62,86.75,216200,2.48684501177269,2.57181221634159,2.47559499862419,2.56825958061048,7302747.02043232,0.0,1.0
1986-09-12,82.0,83.75,81.62,83.75,176500,2.42763441625429,2.47944368733289,2.4163844031058,2.47944368733289,5961770.80992741,0.0,1.0
1986-09-15,81.5,82.25,81.25,82.12,97600,2.41283176737469,2.43503574069409,2.40543044293489,2.43118705198539,3296707.25806751,0.0,1.0
1986-09-16,80.0,81.25,79.75,81.25,122000,2.36842382073589,2.40543044293489,2.36102249629609,2.40543044293489,4120884.07258439,0.0,1.0
1986-09-17,80.0,80.75,79.75,80.0,131700,2.36842382073589,2.39062779405529,2.36102249629609,2.36842382073589,4448528.13409315,0.0,1.0
1986-09-18,79.75,80.12,79.37,79.5,137800,2.36102249629609,2.371976456467,2.3497724831476,2.35362117185629,4654572.33772237,0.0,1.0
1986-09-19,79.5,79.88,79.5,79.5,174900,2.35362117185629,2.36487118500479,2.35362117185629,2.35362117185629,5907726.42864763,0.0,1.0
1986-09-22,81.75,81.88,79.75,79.75,184400,2.42023309181449,2.42408178052319,2.36102249629609,2.36102249629609,6228614.9424964,0.0,1.0
1986-09-23,82.25,82.63,81.75,82.12,152500,2.43503574069409,2.44628575384259,2.42023309181449,2.43118705198539,5151105.09073048,0.0,1.0
1986-09-24,82.25,82.63,81.25,82.37,153100,2.43503574069409,2.44628575384259,2.40543044293489,2.43858837642519,5171371.73371041,0.0,1.0
1986-09-25,79.75,82.25,79.75,82.25,106200,2.36102249629609,2.43503574069409,2.36102249629609,2.43503574069409,3587195.80744641,0.0,1.0
1986-09-26,80.38,80.87,79.75,80.0,108400,2.37967383388439,2.3941804297864,2.36102249629609,2.36842382073589,3661506.83170612,0.0,1.0
1986-09-29,80.0,80.87,79.37,80.25,170800,2.36842382073589,2.3941804297864,2.3497724831476,2.37582514517569,5769237.70161815,0.0,1.0
1986-09-30,80.5,81.5,80.0,80.12,63700,2.38322646961549,2.41283176737469,2.36842382073589,2.371976456467,2151641.92970185,0.0,1.0
1986-10-01,81.25,82.12,80.5,80.75,152500,2.40543044293489,2.43118705198539,2.38322646961549,2.39062779405529,5151105.09073049,0.0,1.0
1986-10-02,80.62,81.5,80.38,81.0,76600,2.3867791053466,2.41283176737469,2.37967383388439,2.39802911849509,2587374.75377019,0.0,1.0
1986-10-03,81.0,81.25,80.5,80.87,47300,2.39802911849509,2.40543044293489,2.38322646961549,2.3941804297864,1597687.02158395,0.0,1.0
1986-10-06,81.88,81.88,80.75,80.87,70400,2.42408178052319,2.42408178052319,2.39062779405529,2.3941804297864,2377952.77631099,0.0,1.0
1986-10-07,81.0,82.12,80.75,82.12,63500,2.39802911849509,2.43118705198539,2.39062779405529,2.43118705198539,2144886.38204188,0.0,1.0
1986-10-08,81.13,81.38,80.5,80.75,73600,2.40187780720379,2.40927913164359,2.38322646961549,2.39062779405529,2486041.53887058,0.0,1.0
1986-10-09,80.75,81.5,80.5,80.87,79800,2.39062779405529,2.41283176737469,2.38322646961549,2.3941804297864,2695463.51632979,0.0,1.0
1986-10-10,80.5,80.75,80.0,80.5,63800,2.38322646961549,2.39062779405529,2.36842382073589,2.38322646961549,2155019.70353184,0.0,1.0
1986-10-13,80.0,80.25,79.75,80.25,50800,2.36842382073589,2.37582514517569,2.36102249629609,2.37582514517569,1715909.1056335,0.0,1.0
1986-10-14,79.75,80.25,79.5,79.88,104700,2.36102249629609,2.37582514517569,2.35362117185629,2.36487118500479,3536529.19999661,0.0,1.0
1986-10-15,80.5,80.62,79.63,80.0,98400,2.38322646961549,2.3867791053466,2.35746986056499,2.36842382073589,3323729.44870741,0.0,1.0
1986-10-16,81.0,81.5,80.5,80.62,85900,2.39802911849509,2.41283176737469,2.38322646961549,2.3867791053466,2901507.71995901,0.0,1.0
1986-10-17,81.88,81.88,80.62,80.75,49900,2.42408178052319,2.42408178052319,2.3867791053466,2.39062779405529,1685509.14116361,0.0,1.0
1986-10-20,81.0,81.25,80.75,81.25,87400,2.39802911849509,2.40543044293489,2.39062779405529,2.40543044293489,2952174.32740882,0.0,1.0
1986-10-21,81.13,81.25,80.62,81.0,44100,2.40187780720379,2.40543044293489,2.3867791053466,2.39802911849509,1489598.25902435,0.0,1.0
1986-10-22,81.0,81.25,80.87,80.87,55000,2.39802911849509,2.40543044293489,2.3941804297864,2.3941804297864,1857775.60649296,0.0,1.0
1986-10-23,82.25,82.75,81.25,81.25,94600,2.43503574069409,2.44983838957369,2.40543044293489,2.40543044293489,3195374.04316789,0.0,1.0
1986-10-24,81.62,82.5,81.62,82.12,94900,2.4163844031058,2.44243706513389,2.4163844031058,2.43118705198539,3205507.36465785,0.0,1.0
1986-10-27,79.88,81.62,79.75,81.62,91000,2.36487118500479,2.4163844031058,2.36102249629609,2.4163844031058,3073774.18528835,0.0,1.0
1986-10-28,81.25,81.75,79.63,79.75,300500,2.40543044293489,2.42023309181449,2.35746986056499,2.36102249629609,10150210.3591115,0.0,1.0
1986-10-29,80.62,81.38,80.62,81.0,163200,2.3867791053466,2.40927913164359,2.3867791053466,2.39802911849509,5512526.89053911,0.0,1.0
1986-10-30,82.37,82.63,81.25,81.25,214900,2.43858837642519,2.44628575384259,2.40543044293489,2.40543044293489,7258835.96064251,0.0,1.0
1986-10-31,82.88,83.0,81.88,82.0,113800,2.45368707828238,2.45723971401349,2.42408178052319,2.42763441625429,3843906.61852544,0.0,1.0
1986-11-03,84.25,84.38,82.75,82.75,94100,2.49424633621249,2.49809502492118,2.44983838957369,2.44983838957369,3178485.17401795,0.0,1.0
1986-11-04,83.87,84.25,83.5,84.25,204600,2.48299632306399,2.49424633621249,2.47204236289309,2.49424633621249,6910925.25615382,0.0,1.0
1986-11-05,84.62,84.62,83.75,84.25,112700,2.50520029638339,2.50520029638339,2.47944368733289,2.49424633621249,3806751.10639558,0.0,1.0
1986-11-06,83.0,84.62,83.0,84.5,99800,2.45723971401349,2.50520029638339,2.45723971401349,2.50164766065229,3371018.28232723,0.0,1.0
1986-11-07,84.13,84.38,83.12,83.25,88100,2.49069370048138,2.49809502492118,2.46079234974459,2.46464103845329,2975818.74421873,0.0,1.0
1986-11-10,84.5,84.62,83.87,84.13,65400,2.50164766065229,2.50520029638339,2.48299632306399,2.49069370048138,2209064.08481163,0.0,1.0
1986-11-11,84.75,85.12,84.5,84.88,116500,2.50904898509209,2.52000294526299,2.50164766065229,2.51289767380078,3935106.51193509,0.0,1.0
1986-11-12,86.25,86.25,84.38,84.5,225500,2.55345693173088,2.55345693173088,2.49809502492118,2.50164766065229,7616879.98662115,0.0,1.0
1986-11-13,86.0,86.75,85.88,86.75,210200,2.54605560729108,2.56825958061048,2.54250297155998,2.56825958061048,7100080.59063311,0.0,1.0
1986-11-14,85.25,85.63,85.0,85.0,146300,2.52385163397169,2.53510164712018,2.51645030953189,2.51645030953189,4941683.11327127,0.0,1.0
1986-11-17,84.25,84.75,83.62,84.25,153900,2.49424633621249,2.50904898509209,2.47559499862419,2.49424633621249,5198393.9243503,0.0,1.0
1986-11-18,82.75,84.25,82.63,84.13,134600,2.44983838957369,2.49424633621249,2.44628575384259,2.49069370048138,4546483.57516277,0.0,1.0
1986-11-19,83.38,83.62,82.12,82.37,121000,2.46848972716198,2.47559499862419,2.43118705198539,2.43858837642519,4087106.33428452,0.0,1.0
1986-11-20,84.0,84.25,83.38,83.38,303100,2.48684501177269,2.49424633621249,2.46848972716198,2.46848972716198,10238032.4786912,0.0,1.0
1986-11-21,85.63,86.0,84.13,84.38,253500,2.53510164712018,2.54605560729108,2.49069370048138,2.49809502492118,8562656.65901756,0.0,1.0
1986-11-24,86.75,87.25,85.37,85.75,284700,2.56825958061048,2.58306222949008,2.52740426970279,2.53865428285129,9616522.09397358,0.0,1.0
1986-11-25,87.13,87.38,86.0,86.75,278500,2.57950959375898,2.58691091819878,2.54605560729108,2.56825958061048,9407100.11651435,0.0,1.0
1986-11-26,87.62,87.62,86.75,86.75,138400,2.59401618966099,2.59401618966099,2.56825958061048,2.56825958061048,4674838.98070228,0.0,1.0
1986-11-28,87.88,87.88,87.38,87.62,69400,2.60171356707838,2.60171356707838,2.58691091819878,2.59401618966099,2344175.03801112,0.0,1.0
1986-12-01,89.25,89.25,87.13,87.62,208300,2.64227282500848,2.64227282500848,2.57950959375898,2.59401618966099,7035902.88786334,0.0,1.0
1986-12-02,90.62,90.75,89.25,89.5,271000,2.68283208293858,2.68668077164728,2.64227282500848,2.64967414944828,9153767.07926533,0.0,1.0
1986-12-03,90.75,91.0,90.25,90.25,283100,2.68668077164728,2.69408209608708,2.67187812276768,2.67187812276768,9562477.71269376,0.0,1.0
1986-12-04,92.12,92.62,90.88,90.88,414300,2.72724002957738,2.74204267845698,2.69052946035597,2.69052946035597,13994116.977637,0.0,1.0
1986-12-05,90.88,92.12,90.75,91.88,127700,2.69052946035597,2.72724002957738,2.68668077164728,2.72013475811517,4313417.18089366,0.0,1.0
1986-12-08,90.5,91.25,90.25,90.88,137100,2.67927944720748,2.70148342052688,2.67187812276768,2.69052946035597,4630927.92091245,0.0,1.0
1986-12-09,88.5,90.75,88.5,90.5,152400,2.62006885168908,2.68668077164728,2.62006885168908,2.67927944720748,5147727.3169005,0.0,1.0
1986-12-10,88.75,89.25,88.37,88.37,144600,2.62747017612888,2.64227282500848,2.61622016298039,2.61622016298039,4884260.9581615,0.0,1.0
1986-12-11,88.0,89.25,87.38,89.0,158800,2.60526620280948,2.64227282500848,2.58691091819878,2.63487150056868,5363904.84201968,0.0,1.0
1986-12-12,87.5,88.0,87.0,88.0,100000,2.59046355392988,2.60526620280948,2.57566090505028,2.60526620280948,3377773.82998721,0.0,1.0
1986-12-15,87.25,87.25,86.25,87.25,118400,2.58306222949008,2.58306222949008,2.55345693173088,2.58306222949008,3999284.21470485,0.0,1.0
1986-12-16,88.88,89.25,87.5,87.5,229900,2.63131886483758,2.64227282500848,2.59046355392988,2.59046355392988,7765502.03514057,0.0,1.0
1986-12-17,88.37,88.88,88.37,88.75,182800,2.61622016298039,2.63131886483758,2.61622016298039,2.62747017612888,6174570.5612166,0.0,1.0
1986-12-18,88.37,88.5,88.0,88.5,131800,2.61622016298039,2.62006885168908,2.60526620280948,2.62006885168908,4451905.90792313,0.0,1.0
1986-12-19,87.5,88.75,86.38,88.5,278600,2.59046355392988,2.62747017612888,2.55730562043958,2.62006885168908,9410477.89034436,0.0,1.0
1986-12-22,86.12,87.5,85.63,87.5,175200,2.54960824302219,2.59046355392988,2.53510164712018,2.59046355392988,5917859.75013757,0.0,1.0
1986-12-23,85.5,86.87,85.37,86.62,246800,2.53125295841149,2.57181221634159,2.52740426970279,2.56441089190179,8336345.8124084,0.0,1.0
1986-12-24,86.38,86.5,85.5,85.5,67000,2.55730562043958,2.56085825617068,2.53125295841149,2.53125295841149,2263108.46609143,0.0,1.0
1986-12-26,86.62,86.75,86.38,86.62,27900,2.56441089190179,2.56825958061048,2.55730562043958,2.56441089190179,942398.898566429,0.0,1.0
1986-12-29,85.5,86.62,85.25,86.62,151200,2.53125295841149,2.56441089190179,2.52385163397169,2.56441089190179,5107194.03094064,0.0,1.0
1986-12-30,85.25,85.5,85.0,85.5,189400,2.52385163397169,2.53125295841149,2.51645030953189,2.53125295841149,6397503.63399575,0.0,1.0
1986-12-31,83.75,85.25,83.75,85.12,654800,2.47944368733289,2.52385163397169,2.47944368733289,2.52000294526299,22117663.0387562,0.0,1.0
1987-01-02,85.63,85.63,83.5,83.5,188500,2.53510164712018,2.53510164712018,2.47204236289309,2.47204236289309,6367103.66952588,0.0,1.0
1987-01-05,88.75,89.0,85.75,85.75,257900,2.62747017612888,2.63487150056868,2.53865428285129,2.53865428285129,8711278.707537,0.0,1.0
1987-01-06,88.88,89.25,88.63,89.0,240900,2.63131886483758,2.64227282500848,2.62391754039778,2.63487150056868,8137057.15643916,0.0,1.0
1987-01-07,90.0,90.38,89.0,89.12,291100,2.66447679832788,2.67572681147638,2.63487150056868,2.63842413629978,9832699.61909275,0.0,1.0
1987-01-08,90.62,90.75,90.0,90.62,166100,2.68283208293858,2.68668077164728,2.66447679832788,2.68283208293858,5610482.33160875,0.0,1.0
1987-01-09,89.87,90.62,89.62,90.62,174700,2.66062810961918,2.68283208293858,2.65322678517938,2.68283208293858,5900970.88098765,0.0,1.0
1987-01-12,90.0,90.0,89.38,89.87,207100,2.66447679832788,2.66447679832788,2.64612151371718,2.66062810961918,6995369.6019035,0.0,1.0
1987-01-13,91.12,91.5,90.0,90.0,301900,2.69763473181818,2.70888474496668,2.66447679832788,2.66447679832788,10197499.1927314,0.0,1.0
1987-01-14,92.62,92.87,91.0,91.12,230400,2.74204267845698,2.74944400289678,2.69408209608708,2.69763473181818,7782390.90429051,0.0,1.0
1987-01-15,94.37,95.25,92.62,92.87,259600,2.79385194953558,2.81990461156367,2.74204267845698,2.74944400289678,8768700.86264677,0.0,1.0
1987-01-16,95.38,95.62,93.88,93.88,267800,2.82375330027237,2.83085857173458,2.77934535363357,2.77934535363357,9045678.31670572,0.0,1.0
1987-01-19,97.12,97.25,94.75,95.38,215600,2.87526651837337,2.87911520708207,2.80510196268407,2.82375330027237,7282480.37745242,0.0,1.0
1987-01-20,98.62,100.25,97.37,98.25,441900,2.91967446501217,2.96793110035967,2.88266784281317,2.90872050484127,14926382.5547135,0.0,1.0
1987-01-21,98.87,99.62,98.25,98.38,240600,2.92707578945197,2.94927976277137,2.90872050484127,2.91256919354996,8126923.83494921,0.0,1.0
1987-01-22,101.87,101.87,98.12,98.38,243500,3.01589168272957,3.01589168272957,2.90487181613257,2.91256919354996,8224879.27601883,0.0,1.0
1987-01-23,100.0,104.5,98.5,102.0,436600,2.96052977591987,3.09375361583626,2.91612182928107,3.01974037143826,14747360.5417241,0.0,1.0
1987-01-26,99.0,100.37,98.75,99.5,198800,2.93092447816067,2.97148373609077,2.92352315372087,2.94572712704027,6715014.37401455,0.0,1.0
1987-01-27,101.38,101.75,98.5,99.25,306000,3.00138508682756,3.01233904699846,2.91612182928107,2.93832580260047,10335987.9197608,0.0,1.0
1987-01-28,100.63,102.25,100.25,102.0,282200,2.97918111350816,3.02714169587806,2.96793110035967,3.01974037143826,9532077.74822389,0.0,1.0
1987-01-29,101.38,102.25,100.37,101.5,378700,3.00138508682756,3.02714169587806,2.97148373609077,3.00493772255866,12791629.4941615,0.0,1.0
1987-01-30,99.75,101.0,99.75,100.88,92700,2.95312845148007,2.99013507367907,2.95312845148007,2.98658243794796,3131196.34039813,0.0,1.0
1987-02-02,101.25,102.0,100.12,100.25,150200,2.99753639811886,3.01974037143826,2.96408241165097,2.96793110035967,5073416.29264079,0.0,1.0
1987-02-03,103.0,104.0,101.25,102.0,432600,3.04934566919746,3.07895096695666,2.99753639811886,3.01974037143826,14612249.5885246,0.0,1.0
1987-02-04,104.87,105.0,103.0,103.25,157100,3.10470757600716,3.10855626471586,3.04934566919746,3.05674699363726,5306482.6869099,0.0,1.0
1987-02-05,103.88,105.25,103.75,105.25,296500,3.07539833122556,3.11595758915566,3.07154964251686,3.11595758915566,10015099.405912,0.0,1.0
1987-02-06,101.75,104.0,101.5,103.75,147700,3.01233904699846,3.07895096695666,3.00493772255866,3.07154964251686,4988971.9468911,0.0,1.0
1987-02-09,100.37,102.25,100.0,102.25,75500,2.97148373609077,3.02714169587806,2.96052977591987,3.02714169587806,2550219.24164034,0.0,1.0
1987-02-10,99.5,100.5,99.5,100.37,122100,2.94572712704027,2.97533242479947,2.94572712704027,2.97148373609077,4124261.84641437,0.0,1.0
1987-02-11,100.63,100.75,99.38,99.62,106100,2.97918111350816,2.98273374923927,2.94217449130916,2.94927976277137,3583818.03361642,0.0,1.0
1987-02-12,100.12,101.25,99.0,100.63,156200,2.96408241165097,2.99753639811886,2.93092447816067,2.97918111350816,5276082.72244001,0.0,1.0
1987-02-13,102.5,103.0,99.38,102.5,133500,3.03454302031786,3.04934566919746,2.94217449130916,3.03454302031786,4509328.06303292,0.0,1.0
1987-02-17,104.87,104.87,102.88,102.88,511800,3.10470757600716,3.10470757600716,3.04579303346636,3.04579303346636,17287446.4618745,0.0,1.0
1987-02-18,106.0,106.0,104.25,105.0,601200,3.13816156247506,3.13816156247506,3.08635229139646,3.10855626471586,20307176.265883,0.0,1.0
1987-02-19,106.25,106.5,105.88,106.25,245300,3.14556288691486,3.15296421135466,3.13460892674395,3.14556288691486,8285679.2049586,0.0,1.0
1987-02-20,106.0,106.37,105.75,106.0,202500,3.13816156247506,3.14911552264596,3.13076023803526,3.13816156247506,6839992.00572408,0.0,1.0
1987-02-23,103.75,106.0,103.25,106.0,127000,3.07154964251686,3.13816156247506,3.05674699363726,3.13816156247506,4289772.76408375,0.0,1.0
1987-02-24,104.75,104.75,103.75,104.0,196600,3.10115494027606,3.10115494027606,3.07154964251686,3.07895096695666,6640703.34975484,0.0,1.0
1987-02-25,105.62,105.88,104.75,105.0,134000,3.12691154932656,3.13460892674395,3.10115494027606,3.10855626471586,4526216.93218285,0.0,1.0
1987-02-26,104.62,105.5,104.5,105.5,99900,3.09730625156736,3.12335891359546,3.09375361583626,3.12335891359546,3374396.05615722,0.0,1.0
1987-02-27,104.87,104.87,104.25,104.87,141900,3.10470757600716,3.10470757600716,3.08635229139646,3.10470757600716,4793061.06475185,0.0,1.0
1987-03-02,102.62,104.87,102.5,104.75,144600,3.03809565604897,3.10470757600716,3.03454302031786,3.10115494027606,4884260.95816149,0.0,1.0
1987-03-03,104.0,104.0,102.25,102.5,109600,3.07895096695666,3.07895096695666,3.02714169587806,3.03454302031786,3702040.11766597,0.0,1.0
1987-03-04,103.88,104.38,103.5,103.75,207100,3.07539833122556,3.09020098010516,3.06414831807706,3.07154964251686,6995369.60190349,0.0,1.0
1987-03-05,104.38,105.0,104.12,104.12,273500,3.09020098010516,3.10855626471586,3.08250360268777,3.08250360268777,9238211.42501499,0.0,1.0
1987-03-06,104.25,104.62,103.5,104.62,148800,3.08635229139646,3.09730625156736,3.06414831807706,3.09730625156736,5026127.45902096,0.0,1.0
1987-03-09,103.75,104.0,102.5,103.5,276500,3.07154964251686,3.07895096695666,3.03454302031786,3.06414831807706,9339544.63991462,0.0,1.0
1987-03-10,105.0,105.25,103.37,103.5,192800,3.10855626471586,3.11595758915566,3.06029962936837,3.06414831807706,6512347.94421533,0.0,1.0
1987-03-11,104.62,106.37,104.0,105.25,157900,3.09730625156736,3.14911552264596,3.07895096695666,3.11595758915566,5333504.8775498,0.0,1.0
1987-03-12,105.0,105.25,104.0,104.87,229400,3.10855626471586,3.11595758915566,3.07895096695666,3.10470757600716,7748613.16599064,0.0,1.0
1987-03-13,104.25,105.88,104.25,105.62,85600,3.08635229139646,3.13460892674395,3.08635229139646,3.12691154932656,2891374.39846905,0.0,1.0
1987-03-16,103.63,103.75,103.0,103.75,76100,3.06799700678576,3.07154964251686,3.04934566919746,3.07154964251686,2570485.88462026,0.0,1.0
1987-03-17,106.12,106.12,103.12,103.37,118000,3.14171419820616,3.14171419820616,3.05289830492857,3.06029962936837,3985773.1193849,0.0,1.0
1987-03-18,108.25,108.5,106.75,107.5,170600,3.20477348243326,3.21217480687306,3.16036553579446,3.18256950911386,5762482.15395816,0.0,1.0
1987-03-19,108.62,109.0,107.87,108.0,111600,3.21572744260416,3.22697745575265,3.19352346928476,3.19737215799346,3769595.59426572,0.0,1.0
1987-03-20,109.75,110.0,108.5,110.0,197200,3.24918142907205,3.25658275351185,3.21217480687306,3.25658275351185,6660969.99273477,0.0,1.0
1987-03-23,109.0,110.0,108.75,109.88,208400,3.22697745575265,3.25658275351185,3.21957613131285,3.25303011778075,7039280.66169334,0.0,1.0
1987-03-24,108.75,109.37,108.25,108.75,281300,3.21957613131285,3.23793141592356,3.20477348243326,3.21957613131285,9501677.78375401,0.0,1.0
1987-03-25,108.13,109.5,107.5,109.25,129900,3.20122084670215,3.24178010463225,3.18256950911386,3.23437878019245,4387728.20515338,0.0,1.0
1987-03-26,107.5,109.0,107.25,108.5,127500,3.18256950911386,3.22697745575265,3.17516818467406,3.21217480687306,4306661.63323368,0.0,1.0
1987-03-27,106.63,107.87,106.0,107.87,105200,3.15681290006335,3.19352346928476,3.13816156247506,3.19352346928476,3553418.06914654,0.0,1.0
1987-03-30,104.75,104.75,103.88,104.62,259700,3.10115494027606,3.10115494027606,3.07539833122556,3.09730625156736,8772078.63647676,0.0,1.0
1987-03-31,104.0,105.0,103.25,105.0,220600,3.07895096695666,3.10855626471586,3.05674699363726,3.10855626471586,7451369.06895177,0.0,1.0
1987-04-01,104.25,104.75,103.25,103.5,189100,3.08635229139646,3.10115494027606,3.05674699363726,3.06414831807706,6387370.3125058,0.0,1.0
1987-04-02,105.0,105.13,104.25,104.5,73700,3.10855626471586,3.11240495342456,3.08635229139646,3.09375361583626,2489419.31270057,0.0,1.0
1987-04-03,109.0,109.5,105.25,105.25,251300,3.22697745575265,3.24178010463225,3.11595758915566,3.11595758915566,8488345.63475785,0.0,1.0
1987-04-06,109.88,110.25,109.5,110.0,187300,3.25303011778075,3.26398407795165,3.24178010463225,3.25658275351185,6326570.38356603,0.0,1.0
1987-04-07,108.0,110.0,108.0,109.88,210500,3.19737215799346,3.25658275351185,3.19737215799346,3.25303011778075,7110213.91212305,0.0,1.0
1987-04-08,107.62,108.62,107.25,108.5,112500,3.18612214484496,3.21572744260416,3.17516818467406,3.21217480687306,3799995.5587356,0.0,1.0
1987-04-09,106.5,108.5,106.0,108.25,171000,3.15296421135466,3.21217480687306,3.13816156247506,3.20477348243326,5775993.24927811,0.0,1.0
1987-04-10,106.5,107.0,105.5,105.5,105500,3.15296421135466,3.16776686023426,3.12335891359546,3.12335891359546,3563551.3906365,0.0,1.0
1987-04-13,100.5,106.0,100.0,105.75,194100,2.97533242479947,3.13816156247506,2.96052977591987,3.13076023803526,6556259.00400515,0.0,1.0
1987-04-14,97.25,100.25,97.0,99.0,391600,2.87911520708207,2.96793110035967,2.87171388264227,2.93092447816067,13227362.3182299,0.0,1.0
1987-04-15,102.0,102.5,99.25,99.25,243400,3.01974037143826,3.03454302031786,2.93832580260047,2.93832580260047,8221501.50218886,0.0,1.0
1987-04-16,103.88,104.0,103.0,103.0,153800,3.07539833122556,3.07895096695666,3.04934566919746,3.04934566919746,5195016.15052031,0.0,1.0
1987-04-20,103.0,103.75,102.25,103.75,143000,3.04934566919746,3.07154964251686,3.02714169587806,3.07154964251686,4830216.5768817,0.0,1.0
1987-04-21,104.87,104.87,102.13,103.5,231900,3.10470757600716,3.10470757600716,3.02358906014696,3.06414831807706,7833057.51174033,0.0,1.0
1987-04-22,104.25,106.25,104.0,104.62,206300,3.08635229139646,3.14556288691486,3.07895096695666,3.09730625156736,6968347.4112636,0.0,1.0
1987-04-23,102.0,104.5,102.0,104.12,187100,3.01974037143826,3.09375361583626,3.01974037143826,3.08250360268777,6319814.83590606,0.0,1.0
1987-04-24,101.5,101.75,99.75,100.0,250200,3.00493772255866,3.01233904699846,2.95312845148007,2.96052977591987,8451190.12262799,0.0,1.0
1987-04-27,101.25,102.75,100.37,101.5,277100,2.99753639811886,3.04194434475766,2.97148373609077,3.00493772255866,9359811.28289455,0.0,1.0
1987-04-28,101.0,102.25,100.63,101.5,322400,2.99013507367907,3.02714169587806,2.97918111350816,3.00493772255866,10889942.8278787,0.0,1.0
1987-04-29,102.25,103.5,100.75,101.25,104800,3.02714169587806,3.06414831807706,2.98273374923927,2.99753639811886,3539906.97382659,0.0,1.0
1987-04-30,103.88,104.75,102.5,102.75,128500,3.07539833122556,3.10115494027606,3.03454302031786,3.04194434475766,4340439.37153355,0.0,1.0
1987-05-01,103.25,104.5,103.25,104.0,114300,3.05674699363726,3.09375361583626,3.05674699363726,3.07895096695666,3860795.48767537,0.0,1.0
1987-05-04,103.75,104.75,103.0,103.0,84500,3.07154964251686,3.10115494027606,3.04934566919746,3.04934566919746,2854218.88633919,0.0,1.0
1987-05-05,104.87,105.38,104.0,104.5,169300,3.10470757600716,3.11980627786436,3.07895096695666,3.09375361583626,5718571.09416834,0.0,1.0
1987-05-06,104.5,105.0,104.0,105.0,100600,3.09375361583626,3.10855626471586,3.07895096695666,3.10855626471586,3398040.47296713,0.0,1.0
1987-05-07,104.0,105.75,103.25,104.62,167000,3.07895096695666,3.13076023803526,3.05674699363726,3.09730625156736,5640882.29607863,0.0,1.0
1987-05-08,104.0,104.5,102.5,104.0,86100,3.07895096695666,3.09375361583626,3.03454302031786,3.07895096695666,2908263.26761898,0.0,1.0
1987-05-11,104.5,107.0,104.5,105.0,201100,3.09375361583626,3.16776686023426,3.09375361583626,3.10855626471586,6792703.17210426,0.0,1.0
1987-05-12,104.38,104.75,103.25,104.75,74900,3.09020098010516,3.10115494027606,3.05674699363726,3.10115494027606,2529952.59866041,0.0,1.0
1987-05-13,105.0,105.13,103.25,104.87,60100,3.10855626471586,3.11240495342456,3.05674699363726,3.10470757600716,2030042.07182231,0.0,1.0
1987-05-14,104.87,105.62,104.0,105.0,131200,3.10470757600716,3.12691154932656,3.07895096695666,3.10855626471586,4431639.26494322,0.0,1.0
1987-05-15,103.88,104.75,103.25,104.62,96500,3.07539833122556,3.10115494027606,3.05674699363726,3.09730625156736,3259551.74593765,0.0,1.0
1987-05-18,102.75,103.25,101.5,103.25,238200,3.04194434475766,3.05674699363726,3.00493772255866,3.05674699363726,8045857.26302952,0.0,1.0
1987-05-19,99.0,102.88,98.0,102.88,319700,2.93092447816067,3.04579303346636,2.90131918040147,3.04579303346636,10798742.9344691,0.0,1.0
1987-05-20,97.5,99.5,97.5,99.0,362000,2.88651653152187,2.94572712704027,2.88651653152187,2.93092447816067,12227541.2645537,0.0,1.0
1987-05-21,99.0,100.25,98.12,98.12,260800,2.93092447816067,2.96793110035967,2.90487181613257,2.90487181613257,8809234.14860662,0.0,1.0
1987-05-22,100.0,100.75,98.87,98.87,187800,2.96052977591987,2.98273374923927,2.92707578945197,2.92707578945197,6343459.25271596,0.0,1.0
1987-05-26,101.87,101.87,100.37,101.5,145100,3.01589168272957,3.01589168272957,2.97148373609077,3.00493772255866,4901149.82731143,0.0,1.0
1987-05-27,102.75,103.12,101.38,101.38,140900,3.04194434475766,3.05289830492857,3.00138508682756,3.00138508682756,4759283.32645197,0.0,1.0
1987-05-28,103.63,104.0,102.75,103.0,145400,3.06799700678576,3.07895096695666,3.04194434475766,3.04934566919746,4911283.14880139,0.0,1.0
1987-05-29,103.0,104.25,102.75,104.25,96700,3.04934566919746,3.08635229139646,3.04194434475766,3.08635229139646,3266307.29359763,0.0,1.0
1987-06-01,101.0,104.0,100.5,103.75,144100,2.99013507367907,3.07895096695666,2.97533242479947,3.07154964251686,4867372.08901155,0.0,1.0
1987-06-02,99.25,101.0,98.5,100.75,158100,2.93832580260047,2.99013507367907,2.91612182928107,2.98273374923927,5340260.42520976,0.0,1.0
1987-06-03,101.38,101.5,99.75,99.75,128800,3.00138508682756,3.00493772255866,2.95312845148007,2.95312845148007,4350572.69302352,0.0,1.0
1987-06-04,101.62,102.13,101.25,101.75,82000,3.00849035828977,3.02358906014696,2.99753639811886,3.01233904699846,2769774.5405895,0.0,1.0
1987-06-05,100.12,101.5,99.62,101.38,116700,2.96408241165097,3.00493772255866,2.94927976277137,3.00138508682756,3941862.05959506,0.0,1.0
1987-06-08,100.37,100.5,99.38,100.25,170000,2.97148373609077,2.97533242479947,2.94217449130916,2.96793110035967,5742215.51097824,0.0,1.0
1987-06-09,102.25,102.25,100.25,100.37,183800,3.02714169587806,3.02714169587806,2.96793110035967,2.97148373609077,6208348.29951648,0.0,1.0
1987-06-10,104.25,104.87,103.0,103.25,204500,3.08635229139646,3.10470757600716,3.04934566919746,3.05674699363726,6907547.48232383,0.0,1.0
1987-06-11,105.75,105.88,104.0,104.75,155600,3.13076023803526,3.13460892674395,3.07895096695666,3.10115494027606,5255816.07946008,0.0,1.0
1987-06-12,106.5,107.38,106.0,106.5,336300,3.15296421135466,3.17901687338275,3.13816156247506,3.15296421135466,11359453.390247,0.0,1.0
1987-06-15,106.5,106.88,106.5,106.88,135700,3.15296421135466,3.16421422450315,3.15296421135466,3.16421422450315,4583639.08729263,0.0,1.0
1987-06-16,107.75,107.75,105.25,105.75,145000,3.18997083355366,3.18997083355366,3.11595758915566,3.13076023803526,4897772.05348144,0.0,1.0
1987-06-17,107.87,108.13,107.38,108.0,141300,3.19352346928476,3.20122084670215,3.17901687338275,3.19737215799346,4772794.42177192,0.0,1.0
1987-06-18,109.75,109.75,107.75,108.13,132000,3.24918142907205,3.24918142907205,3.18997083355366,3.20122084670215,4458661.45558311,0.0,1.0
1987-06-19,109.5,110.0,109.12,109.5,256600,3.24178010463225,3.25658275351185,3.23053009148376,3.24178010463225,8667367.64774717,0.0,1.0
1987-06-22,111.13,111.5,109.63,109.88,179400,3.29003673997975,3.30099070015065,3.24562879334095,3.25303011778075,6059726.25099703,0.0,1.0
1987-06-23,109.75,111.0,109.25,111.0,144400,3.24918142907205,3.28618805127105,3.23437878019245,3.28618805127105,4877505.41050152,0.0,1.0
1987-06-24,109.75,110.5,109.25,109.88,160900,3.24918142907205,3.27138540239145,3.23437878019245,3.25303011778075,5434838.09244941,0.0,1.0
1987-06-25,109.5,110.87,109.5,110.0,111600,3.24178010463225,3.28233936256236,3.24178010463225,3.25658275351185,3769595.59426572,0.0,1.0
1987-06-26,109.75,110.25,108.75,109.37,85200,3.24918142907205,3.26398407795165,3.21957613131285,3.23793141592356,2877863.3031491,0.0,1.0
1987-06-29,110.12,110.25,109.75,109.88,68200,3.26013538924296,3.26398407795165,3.24918142907205,3.25303011778075,2303641.75205127,0.0,1.0
1987-06-30,108.5,110.12,108.5,110.12,150600,3.21217480687306,3.26013538924296,3.21217480687306,3.26013538924296,5086927.38796072,0.0,1.0
1987-07-01,108.13,108.75,107.62,108.13,95400,3.20122084670215,3.21957613131285,3.18612214484496,3.20122084670215,3222396.23380779,0.0,1.0
1987-07-02,108.75,109.25,108.5,108.75,94100,3.21957613131285,3.23437878019245,3.21217480687306,3.21957613131285,3178485.17401796,0.0,1.0
1987-07-06,109.37,109.88,108.75,109.25,168500,3.23793141592356,3.25303011778075,3.21957613131285,3.23437878019245,5691548.90352843,0.0,1.0
1987-07-07,110.12,110.38,109.25,109.63,124500,3.26013538924296,3.26783276666035,3.23437878019245,3.24562879334095,4205328.41833406,0.0,1.0
1987-07-08,110.25,110.62,109.63,110.0,102300,3.26398407795165,3.27493803812256,3.24562879334095,3.25658275351185,3455462.62807691,0.0,1.0
1987-07-09,109.88,110.5,109.75,110.0,68300,3.25303011778075,3.27138540239145,3.24918142907205,3.25658275351185,2307019.52588126,0.0,1.0
1987-07-10,110.0,110.0,109.63,109.75,101900,3.25658275351185,3.25658275351185,3.24562879334095,3.24918142907205,3441951.53275696,0.0,1.0
1987-07-13,109.25,110.0,108.0,110.0,136400,3.23437878019245,3.25658275351185,3.19737215799346,3.25658275351185,4607283.50410255,0.0,1.0
1987-07-14,109.88,109.88,108.25,108.75,125800,3.25303011778075,3.25303011778075,3.20477348243326,3.21957613131285,4249239.4781239,0.0,1.0
1987-07-15,108.88,110.0,108.13,109.63,175500,3.22342482002155,3.25658275351185,3.20122084670215,3.24562879334095,5927993.07162754,0.0,1.0
1987-07-16,108.75,109.37,108.62,109.37,44800,3.21957613131285,3.23793141592356,3.21572744260416,3.23793141592356,1513242.67583427,0.0,1.0
1987-07-17,110.0,110.0,108.25,108.75,119800,3.25658275351185,3.25658275351185,3.20477348243326,3.21957613131285,4046573.04832467,0.0,1.0
1987-07-20,110.25,110.38,109.25,109.25,55900,3.26398407795165,3.26783276666035,3.23437878019245,3.23437878019245,1888175.57096285,0.0,1.0
1987-07-21,109.37,111.0,109.25,110.0,130500,3.23793141592356,3.28618805127105,3.23437878019245,3.25658275351185,4407994.8481333,0.0,1.0
1987-07-22,109.25,110.0,108.75,110.0,118600,3.23437878019245,3.25658275351185,3.21957613131285,3.25658275351185,4006039.76236483,0.0,1.0
1987-07-23,108.5,110.38,108.5,110.0,88600,3.21217480687306,3.26783276666035,3.21217480687306,3.25658275351185,2992707.61336866,0.0,1.0
1987-07-24,108.62,109.0,108.0,108.0,64300,3.21572744260416,3.22697745575265,3.19737215799346,3.19737215799346,2171908.57268177,0.0,1.0
1987-07-27,108.75,109.0,108.13,109.0,96500,3.21957613131285,3.22697745575265,3.20122084670215,3.22697745575265,3259551.74593765,0.0,1.0
1987-07-28,110.12,110.38,108.75,109.0,102900,3.26013538924296,3.26783276666035,3.21957613131285,3.22697745575265,3475729.27105683,0.0,1.0
1987-07-29,110.87,110.87,109.5,110.12,128100,3.28233936256236,3.28233936256236,3.24178010463225,3.26013538924296,4326928.2762136,0.0,1.0
1987-07-30,110.0,111.75,110.0,111.13,131000,3.25658275351185,3.30839202459045,3.25658275351185,3.29003673997975,4424883.71728324,0.0,1.0
1987-07-31,110.87,111.0,109.5,109.75,74900,3.28233936256236,3.28618805127105,3.24178010463225,3.24918142907205,2529952.59866041,0.0,1.0
1987-08-03,111.0,111.62,110.12,110.5,204000,3.28618805127105,3.30454333588176,3.26013538924296,3.27138540239145,6890658.61317389,0.0,1.0
1987-08-04,109.5,111.13,109.5,111.0,236800,3.24178010463225,3.29003673997975,3.24178010463225,3.28618805127105,7998568.4294097,0.0,1.0
1987-08-05,113.25,113.25,110.5,110.5,238900,3.35279997122925,3.35279997122925,3.27138540239145,3.27138540239145,8069501.67983942,0.0,1.0
1987-08-06,117.5,117.75,114.25,114.25,275600,3.47862248670584,3.48602381114564,3.38240526898845,3.38240526898845,9309144.67544474,0.0,1.0
1987-08-07,119.12,120.0,117.0,117.5,257300,3.52658306907575,3.55263573110384,3.46381983782624,3.47862248670584,8691012.06455706,0.0,1.0
1987-08-10,120.25,120.5,118.37,119.25,173500,3.56003705554364,3.56743837998344,3.50437909575635,3.53043175778444,5860437.59502779,0.0,1.0
1987-08-11,122.25,122.5,119.5,119.5,173400,3.61924765106204,3.62664897550184,3.53783308222424,3.53783308222424,5857059.8211978,0.0,1.0
1987-08-12,123.5,124.25,121.88,122.0,244900,3.65625427326103,3.67845824658043,3.60829369089113,3.61184632662224,8272168.10963867,0.0,1.0
1987-08-13,124.63,124.88,122.5,123.25,245600,3.68970825972893,3.69710958416873,3.62664897550184,3.64885294882124,8295812.52644857,0.0,1.0
1987-08-14,124.12,125.75,124.0,124.63,243400,3.67460955787174,3.72286619321923,3.67105692214063,3.68970825972893,8221501.50218885,0.0,1.0
1987-08-17,124.25,124.5,122.5,122.62,180300,3.67845824658043,3.68585957102023,3.62664897550184,3.63020161123294,6090126.21546693,0.0,1.0
1987-08-18,121.5,123.25,120.5,123.25,166200,3.59704367774264,3.64885294882124,3.56743837998344,3.64885294882124,5613860.10543873,0.0,1.0
1987-08-19,120.38,121.75,120.25,121.25,123600,3.56388574425233,3.60444500218244,3.56003705554364,3.58964235330284,4174928.45386419,0.0,1.0
1987-08-20,122.25,122.25,120.5,120.88,172300,3.61924765106204,3.61924765106204,3.56743837998344,3.57868839313193,5819904.30906794,0.0,1.0
1987-08-21,124.37,124.5,123.13,123.13,162600,3.68201088231154,3.68585957102023,3.64530031309013,3.64530031309013,5492260.24755919,0.0,1.0
1987-08-24,123.25,124.5,123.0,124.25,103100,3.64885294882124,3.68585957102023,3.64145162438144,3.67845824658043,3482484.8187168,0.0,1.0
1987-08-25,125.5,125.5,123.88,123.88,181900,3.71546486877943,3.71546486877943,3.66750428640953,3.66750428640953,6144170.59674672,0.0,1.0
1987-08-26,123.0,125.25,122.62,125.25,94600,3.64145162438144,3.70806354433963,3.63020161123294,3.70806354433963,3195374.04316789,0.0,1.0
1987-08-27,121.88,123.25,121.75,123.25,103700,3.60829369089113,3.64885294882124,3.60444500218244,3.64885294882124,3502751.46169673,0.0,1.0
1987-08-28,119.87,121.63,119.75,121.63,95300,3.54878704239514,3.60089236645133,3.54523440666404,3.60089236645133,3219018.45997781,0.0,1.0
1987-08-31,118.75,119.75,118.25,119.5,157800,3.51562910890484,3.54523440666404,3.50082646002524,3.53783308222424,5330127.10371981,0.0,1.0
1987-09-01,116.75,119.62,116.0,119.12,132200,3.45641851338644,3.54138571795534,3.43421454006705,3.52658306907575,4465417.00324309,0.0,1.0
1987-09-02,116.0,117.38,115.0,116.87,188800,3.43421454006705,3.47506985097474,3.40460924230785,3.45997114911755,6377236.99101583,0.0,1.0
1987-09-03,113.87,116.87,113.0,116.75,172200,3.37115525583995,3.45997114911755,3.34539864678945,3.45641851338644,5816526.53523797,0.0,1.0
1987-09-04,114.5,115.25,112.5,114.0,281100,3.38980659342825,3.41201056674765,3.33059599790985,3.37500394454865,9494922.23609402,0.0,1.0
1987-09-08,114.25,115.0,113.75,114.5,229400,3.38240526898845,3.40460924230785,3.36760262010885,3.38980659342825,7748613.16599063,0.0,1.0
1987-09-09,115.75,117.25,114.25,114.25,124600,3.42681321562725,3.47122116226604,3.38240526898845,3.38240526898845,4208706.19216405,0.0,1.0
1987-09-10,118.75,118.75,117.0,117.0,170100,3.51562910890484,3.51562910890484,3.46381983782624,3.46381983782624,5745593.28480823,0.0,1.0
1987-09-11,40.62,41.0,39.5,40.62,282333,3.60770158493595,3.64145162438144,3.50822778446504,3.60770158493595,3178856.72913925,0.0,3.0
1987-09-14,40.62,41.0,39.88,41.0,406500,3.60770158493595,3.64145162438144,3.54197782391053,3.64145162438144,4576883.53963266,0.0,1.0
1987-09-15,39.62,40.25,39.38,40.12,321100,3.51888569165835,3.57483970442324,3.49756987727173,3.56329363829715,3615343.9226963,0.0,1.0
1987-09-16,39.38,40.25,39.38,39.62,392800,3.49756987727173,3.57483970442324,3.49756987727173,3.51888569165835,4422631.86806324,0.0,1.0
1987-09-17,39.38,39.62,38.88,39.62,260200,3.49756987727173,3.51888569165835,3.45316193063293,3.51888569165835,2929655.8352089,0.0,1.0
1987-09-18,39.5,39.62,39.0,39.62,352700,3.50822778446504,3.51888569165835,3.46381983782624,3.51888569165835,3971136.09945496,0.0,1.0
1987-09-21,38.75,39.75,38.62,39.62,288200,3.44161586450684,3.53043175778444,3.43006979838076,3.51888569165835,3244914.72600771,0.0,1.0
1987-09-22,40.25,40.5,38.62,40.25,420500,3.57483970442324,3.59704367774264,3.43006979838076,3.57483970442324,4734512.98503206,0.0,1.0
1987-09-23,40.62,41.12,40.12,40.62,450700,3.60770158493595,3.65210953157475,3.56329363829715,3.60770158493595,5074542.21725077,0.0,1.0
1987-09-24,41.0,41.38,40.0,40.12,412600,3.64145162438144,3.67520166382692,3.55263573110384,3.56329363829715,4645564.94084239,0.0,1.0
1987-09-25,40.75,41.38,40.38,41.25,350700,3.61924765106204,3.67520166382692,3.58638577054933,3.66365559770083,3948617.60725504,0.0,1.0
1987-09-28,40.5,41.38,40.25,40.75,364000,3.59704367774264,3.67520166382692,3.57483970442324,3.61924765106204,4098365.58038447,0.0,1.0
1987-09-29,39.88,41.0,39.62,40.5,363400,3.54197782391053,3.64145162438144,3.51888569165835,3.59704367774264,4091610.0327245,0.0,1.0
1987-09-30,40.5,40.62,39.62,39.75,674500,3.59704367774264,3.60770158493595,3.51888569165835,3.53043175778444,7594361.49442122,0.0,1.0
1987-10-01,40.88,41.38,40.25,40.25,394900,3.63079371718812,3.67520166382692,3.57483970442324,3.57483970442324,4446276.28487316,0.0,1.0
1987-10-02,40.38,40.75,40.12,40.75,244000,3.58638577054933,3.61924765106204,3.56329363829715,3.61924765106204,2747256.04838959,0.0,1.0
1987-10-05,39.75,40.88,39.75,40.88,242700,3.53043175778444,3.63079371718812,3.53043175778444,3.63079371718812,2732619.02845965,0.0,1.0
1987-10-06,36.0,40.0,36.0,39.88,396400,3.19737215799346,3.55263573110384,3.19737215799346,3.54197782391053,4463165.15402308,0.0,1.0
1987-10-07,38.62,38.88,37.0,37.0,1220000,3.43006979838076,3.45316193063293,3.28618805127105,3.28618805127105,13736280.2419479,0.0,1.0
1987-10-08,37.75,39.25,37.75,39.12,573300,3.35279997122925,3.48602381114564,3.35279997122925,3.47447774501956,6454925.78910554,0.0,1.0
1987-10-09,37.88,38.38,37.75,37.88,400100,3.36434603735534,3.40875398399413,3.35279997122925,3.36434603735534,4504824.36459293,0.0,1.0
1987-10-12,38.25,38.5,37.38,38.0,286100,3.39720791786805,3.41941189118745,3.31993809071654,3.37500394454865,3221270.30919779,0.0,1.0
1987-10-13,38.5,39.0,37.88,39.0,907900,3.41941189118745,3.46381983782624,3.36434603735534,3.46381983782624,10222269.5341513,0.0,1.0
1987-10-14,37.0,37.88,36.62,37.75,602900,3.28618805127105,3.36434603735534,3.25243801182557,3.35279997122925,6788199.47366428,0.0,1.0
1987-10-15,36.25,37.38,36.12,36.12,726700,3.21957613131285,3.31993809071654,3.20803006518677,3.20803006518677,8182094.14083901,0.0,1.0
1987-10-16,33.75,36.88,33.5,36.75,646300,2.99753639811886,3.27553014407774,2.97533242479947,3.26398407795165,7276850.75440244,0.0,1.0
1987-10-19,28.38,31.5,26.75,31.5,2173600,2.52059505121817,2.79770063824427,2.37582514517569,2.79770063824427,24473097.3228673,0.0,1.0
1987-10-20,29.25,31.0,27.12,29.75,1435500,2.59786487836968,2.75329269160548,2.4086870256884,2.64227282500848,16162647.7764888,0.0,1.0
1987-10-21,32.5,33.75,29.75,29.75,998600,2.88651653152187,2.99753639811886,2.64227282500848,2.64227282500848,11243483.1554174,0.0,1.0
1987-10-22,30.5,31.75,29.5,31.75,974000,2.70888474496668,2.81990461156367,2.62006885168908,2.81990461156367,10966505.7013584,0.0,1.0
1987-10-23,30.5,31.0,29.5,29.75,516100,2.70888474496668,2.75329269160548,2.62006885168908,2.64227282500848,5810896.91218798,0.0,1.0
1987-10-26,27.75,29.25,27.75,29.0,623600,2.46464103845329,2.59786487836968,2.46464103845329,2.57566090505028,7021265.86793339,0.0,1.0
1987-10-27,29.12,29.75,28.0,29.25,788900,2.5863188122436,2.64227282500848,2.48684501177269,2.59786487836968,8882419.24825633,0.0,1.0
1987-10-28,28.38,29.12,27.12,28.0,883200,2.52059505121817,2.5863188122436,2.4086870256884,2.48684501177269,9944166.15548234,0.0,1.0
1987-10-29,30.12,31.0,28.25,28.38,704100,2.67513470552119,2.75329269160548,2.50904898509209,2.52059505121817,7927635.17897997,0.0,1.0
1987-10-30,30.0,32.5,29.75,32.0,608900,2.66447679832788,2.88651653152187,2.64227282500848,2.84210858488307,6855754.95026402,0.0,1.0
1987-11-02,30.5,31.0,29.25,29.75,432400,2.70888474496668,2.75329269160548,2.59786487836968,2.64227282500848,4868498.01362155,0.0,1.0
1987-11-03,30.5,30.5,28.62,30.0,448800,2.70888474496668,2.70888474496668,2.5419108656048,2.66447679832788,5053149.64966085,0.0,1.0
1987-11-04,29.12,30.88,29.12,29.75,427700,2.5863188122436,2.74263478441216,2.5863188122436,2.64227282500848,4815579.55695175,0.0,1.0
1987-11-05,30.0,30.5,28.5,28.5,598500,2.66447679832788,2.70888474496668,2.53125295841149,2.53125295841149,6738658.79082447,0.0,1.0
1987-11-06,30.12,32.25,30.12,30.38,620800,2.67513470552119,2.86431255820247,2.67513470552119,2.69822683777337,6989739.97885352,0.0,1.0
1987-11-09,28.25,30.12,28.25,29.75,378500,2.50904898509209,2.67513470552119,2.50904898509209,2.64227282500848,4261624.64883385,0.0,1.0
1987-11-10,28.12,29.25,27.38,27.62,700900,2.497502918966,2.59786487836968,2.43177915794058,2.4530949723272,7891605.5914601,0.0,1.0
1987-11-11,28.88,29.75,28.25,29.0,515500,2.56500299785697,2.64227282500848,2.50904898509209,2.57566090505028,5804141.36452801,0.0,1.0
1987-11-12,29.62,30.5,29.38,30.0,510000,2.63072675888239,2.70888474496668,2.60941094449577,2.66447679832788,5742215.51097825,0.0,1.0
1987-11-13,29.12,29.75,28.88,29.75,488400,2.5863188122436,2.64227282500848,2.56500299785697,2.64227282500848,5499015.79521916,0.0,1.0
1987-11-16,29.25,29.75,29.12,29.12,469300,2.62006885168908,2.66485635342736,2.60842410123713,2.60842410123713,5239184.8371277,0.25,1.0
1987-11-17,29.0,29.12,28.62,29.0,281400,2.59767510081994,2.60842410123713,2.56363659949886,2.59767510081994,3141501.4130998,0.0,1.0
1987-11-18,29.25,29.25,28.12,29.0,498300,2.62006885168908,2.62006885168908,2.51884909776058,2.59767510081994,5562935.87117138,0.0,1.0
1987-11-19,29.0,29.62,28.88,28.88,355100,2.59767510081994,2.65321160297541,2.58692610040276,2.58692610040276,3964275.59272117,0.0,1.0
1987-11-20,30.38,30.5,28.5,28.5,519600,2.72128860561758,2.73203760603477,2.55288759908167,2.55288759908167,5800725.4237621,0.0,1.0
1987-11-23,30.5,30.62,29.88,30.5,319500,2.73203760603477,2.74278660645196,2.67650110387931,2.73203760603477,3566843.28886064,0.0,1.0
1987-11-24,31.38,31.75,30.75,30.88,390900,2.81086360909413,2.84400636038046,2.75443135690391,2.76607610735586,4363940.66233372,0.0,1.0
1987-11-25,31.75,32.0,30.75,31.5,803900,2.84400636038046,2.86640011124959,2.75443135690391,2.82161260951132,8974601.94026624,0.0,1.0
1987-11-27,31.5,31.62,31.25,31.62,212700,2.82161260951132,2.83236160992851,2.79921885864218,2.83236160992851,2374546.37727905,0.0,1.0
1987-11-30,29.5,30.38,28.62,30.25,545500,2.64246260255822,2.72128860561758,2.56363659949886,2.70964385516563,6089868.58864938,0.0,1.0
1987-12-01,29.0,29.88,28.88,29.62,202800,2.59767510081994,2.67650110387931,2.58692610040276,2.65321160297541,2264024.4725538,0.0,1.0
1987-12-02,29.38,29.75,28.88,29.5,392900,2.63171360214103,2.66485635342736,2.58692610040276,2.64246260255822,4386268.31985398,0.0,1.0
1987-12-03,28.62,29.62,28.62,29.62,283100,2.56363659949886,2.65321160297541,2.56363659949886,2.65321160297541,3160479.921992,0.0,1.0
1987-12-04,28.12,28.38,27.38,28.0,672500,2.51884909776058,2.54213859866448,2.45256359518793,2.50810009734339,7507674.84118554,0.0,1.0
1987-12-07,29.62,29.75,28.0,28.0,430700,2.65321160297541,2.66485635342736,2.50810009734339,2.50810009734339,4808261.04698677,0.0,1.0
1987-12-08,29.75,30.5,29.62,29.75,409300,2.66485635342736,2.73203760603477,2.65321160297541,2.66485635342736,4569355.11152005,0.0,1.0
1987-12-09,31.25,31.5,29.38,29.5,518000,2.79921885864218,2.82161260951132,2.63171360214103,2.64246260255822,5782863.29774589,0.0,1.0
1987-12-10,30.25,31.38,30.12,30.25,495700,2.70964385516563,2.81086360909413,2.69799910471368,2.70964385516563,5533909.91639505,0.0,1.0
1987-12-11,30.88,31.0,29.62,30.25,209100,2.76607610735586,2.77682510777304,2.65321160297541,2.70964385516563,2334356.59374259,0.0,1.0
1987-12-14,33.12,33.12,30.38,30.5,585600,2.96672411514333,2.96672411514333,2.72128860561758,2.73203760603477,6537538.12193048,0.0,1.0
1987-12-15,34.0,34.25,33.25,33.38,722600,3.04555011820269,3.06794386907183,2.97836886559528,2.99001361604723,8066982.66206792,0.0,1.0
1987-12-16,34.88,35.0,33.88,34.5,514800,3.12437612126206,3.13512512167924,3.03480111778551,3.09033761994097,5747139.04571347,0.0,1.0
1987-12-17,33.75,34.75,33.25,34.38,457900,3.02315636733356,3.11273137081011,2.97836886559528,3.07958861952378,5111917.18926223,0.0,1.0
1987-12-18,33.88,34.5,33.5,34.5,783900,3.03480111778551,3.09033761994097,3.00076261646442,3.09033761994097,8751325.3650637,0.0,1.0
1987-12-21,33.38,34.12,33.25,34.0,492000,2.99001361604723,3.05629911861988,2.97836886559528,3.04555011820269,5492603.74998258,0.0,1.0
1987-12-22,33.62,33.62,32.62,33.38,426900,3.0115116168816,3.0115116168816,2.92193661340505,2.99001361604723,4765838.49769831,0.0,1.0
1987-12-23,34.25,34.25,33.25,33.75,514700,3.06794386907183,3.06794386907183,2.97836886559528,3.02315636733356,5746022.66283747,0.0,1.0
1987-12-24,34.75,34.88,34.5,34.88,237500,3.11273137081011,3.12437612126206,3.09033761994097,3.12437612126206,2651409.3305302,0.0,1.0
1987-12-28,33.25,34.25,32.88,34.25,279700,2.97836886559528,3.06794386907183,2.94522611430896,3.06794386907183,3122522.90420758,0.0,1.0
1987-12-29,33.88,34.12,33.25,33.5,180700,3.03480111778551,3.05629911861988,2.97836886559528,3.00076261646442,2017303.85695498,0.0,1.0
1987-12-30,34.75,34.75,33.88,33.88,284300,3.11273137081011,3.11273137081011,3.03480111778551,3.03480111778551,3173876.51650416,0.0,1.0
1987-12-31,34.62,35.25,34.0,34.5,401300,3.10108662035815,3.15751887254838,3.04555011820269,3.09033761994097,4480044.48143905,0.0,1.0
1988-01-04,34.5,35.88,34.5,34.75,658800,3.09033761994097,3.21395112473861,3.09033761994097,3.11273137081011,7354730.38717179,0.0,1.0
1988-01-05,34.75,36.0,34.38,35.5,555100,3.11273137081011,3.22470012515579,3.07958861952378,3.17991262341752,6197041.3447466,0.0,1.0
1988-01-06,34.88,35.38,34.25,34.75,446600,3.12437612126206,3.16916362300033,3.06794386907183,3.11273137081011,4985765.9242728,0.0,1.0
1988-01-07,35.0,35.0,33.88,34.62,376000,3.13512512167924,3.13512512167924,3.03480111778551,3.10108662035815,4197599.61380783,0.0,1.0
1988-01-08,31.75,34.88,31.0,34.88,300500,2.84400636038046,3.12437612126206,2.77682510777304,3.12437612126206,3354730.54241822,0.0,1.0
1988-01-11,33.0,33.0,31.25,32.12,412700,2.95597511472614,2.95597511472614,2.79921885864218,2.87714911166678,4607312.1293045,0.0,1.0
1988-01-12,32.38,32.75,31.62,32.75,228000,2.90043861257068,2.93358136385701,2.83236160992851,2.93358136385701,2545352.957309,0.0,1.0
1988-01-13,32.62,33.0,32.0,32.5,336100,2.92193661340505,2.95597511472614,2.86640011124959,2.91118761298787,3752162.84627875,0.0,1.0
1988-01-14,32.5,33.25,32.12,33.0,238200,2.91118761298787,2.97836886559528,2.87714911166678,2.95597511472614,2659224.0106623,0.0,1.0
1988-01-15,33.88,33.88,32.88,33.5,545500,3.03480111778551,3.03480111778551,2.94522611430896,3.00076261646442,6089868.58864938,0.0,1.0
1988-01-18,33.38,33.88,33.12,33.88,88700,2.99001361604723,3.03480111778551,2.96672411514333,3.03480111778551,990231.611023283,0.0,1.0
1988-01-19,33.0,33.88,32.5,33.0,324100,2.95597511472614,3.03480111778551,2.91118761298787,2.95597511472614,3618196.90115723,0.0,1.0
1988-01-20,31.75,32.88,30.5,32.88,445300,2.84400636038046,2.94522611430896,2.73203760603477,2.94522611430896,4971252.94688463,0.0,1.0
1988-01-21,31.12,32.0,30.62,32.0,407800,2.78757410819023,2.86640011124959,2.74278660645196,2.86640011124959,4552609.36837987,0.0,1.0
1988-01-22,31.0,31.75,30.75,31.5,355400,2.77682510777304,2.84400636038046,2.75443135690391,2.82161260951132,3967624.74134921,0.0,1.0
1988-01-25,31.5,31.5,30.75,31.0,320800,2.82161260951132,2.82161260951132,2.75443135690391,2.77682510777304,3581356.2662488,0.0,1.0
1988-01-26,31.5,31.75,31.12,31.12,229200,2.82161260951132,2.84400636038046,2.78757410819023,2.78757410819023,2558749.55182115,0.0,1.0
1988-01-27,32.0,32.5,31.62,31.75,504300,2.86640011124959,2.91118761298787,2.83236160992851,2.84400636038046,5629918.84373215,0.0,1.0
1988-01-28,33.0,33.0,32.12,32.12,297200,2.95597511472614,2.95597511472614,2.87714911166678,2.87714911166678,3317889.90750981,0.0,1.0
1988-01-29,33.62,33.62,32.75,33.5,305200,3.0115116168816,3.0115116168816,2.93358136385701,3.00076261646442,3407200.53759082,0.0,1.0
1988-02-01,32.25,33.88,32.25,33.88,327900,2.88879386211873,3.03480111778551,2.88879386211873,3.03480111778551,3660619.45044571,0.0,1.0
1988-02-02,32.38,32.62,31.88,32.38,139800,2.90043861257068,2.92193661340505,2.85565111083241,2.90043861257068,1560703.26066578,0.0,1.0
1988-02-03,31.38,32.38,31.0,32.38,278400,2.81086360909413,2.90043861257068,2.77682510777304,2.90043861257068,3108009.92681941,0.0,1.0
1988-02-04,31.0,31.25,30.62,31.25,520300,2.77682510777304,2.79921885864218,2.74278660645196,2.79921885864218,5808540.10389419,0.0,1.0
1988-02-05,31.25,31.75,31.25,31.25,170600,2.79921885864218,2.84400636038046,2.79921885864218,2.79921885864218,1904549.1864777,0.0,1.0
1988-02-08,31.25,31.75,30.88,31.75,149300,2.79921885864218,2.84400636038046,2.76607610735586,2.84400636038046,1666759.63388699,0.0,1.0
1988-02-09,32.38,32.5,30.88,31.38,122500,2.90043861257068,2.91118761298787,2.76607610735586,2.81086360909413,1367569.02311558,0.0,1.0
1988-02-10,33.12,33.38,32.5,32.5,267600,2.96672411514333,2.99001361604723,2.91118761298787,2.91118761298787,2987440.57621004,0.0,1.0
1988-02-11,32.62,33.75,32.38,33.25,462600,2.92193661340505,3.02315636733356,2.90043861257068,2.97836886559528,5164387.18443485,0.0,1.0
1988-02-12,32.0,32.62,31.62,32.38,234200,2.88879386211873,2.94476424319728,2.85448943500607,2.92309828923139,2594300.72123712,0.25,1.0
1988-02-16,33.88,34.0,31.75,31.75,452900,3.05851050151821,3.06934347850115,2.86622516007093,2.86622516007093,5016903.48696965,0.0,1.0
1988-02-17,33.5,34.38,33.5,34.0,360000,3.02420607440555,3.10364790561381,3.02420607440555,3.06934347850115,3987823.48268729,0.0,1.0
1988-02-18,33.75,34.0,33.5,33.5,141700,3.04677477645335,3.06934347850115,3.02420607440555,3.02420607440555,1569651.63193553,0.0,1.0
1988-02-19,34.0,34.25,33.5,33.75,243000,3.06934347850115,3.09191218054895,3.02420607440555,3.04677477645335,2691780.85081393,0.0,1.0
1988-02-22,35.12,35.5,34.0,34.12,401400,3.17045126367531,3.20475569078797,3.06934347850115,3.0801764554841,4446423.18319633,0.0,1.0
1988-02-23,34.62,35.0,34.12,34.88,190800,3.1253138595797,3.15961828669236,3.0801764554841,3.14878530970942,2113546.44582427,0.0,1.0
1988-02-24,34.38,34.75,34.25,34.5,218400,3.10364790561381,3.13704958464456,3.09191218054895,3.11448088259676,2419279.57949696,0.0,1.0
1988-02-25,33.25,34.88,33.0,34.25,322300,3.00163737235774,3.14878530970942,2.97906867030994,3.09191218054895,3570209.74575032,0.0,1.0
1988-02-26,33.5,33.62,33.25,33.25,365800,3.02420607440555,3.03503905138849,3.00163737235774,3.00163737235774,4052071.74990836,0.0,1.0
1988-02-29,34.38,34.5,33.5,33.5,292500,3.10364790561381,3.11448088259676,3.02420607440555,3.02420607440555,3240106.57968343,0.0,1.0
1988-03-01,34.0,34.5,33.88,34.25,330100,3.06934347850115,3.11448088259676,3.05851050151821,3.09191218054895,3656612.58787521,0.0,1.0
1988-03-02,34.38,34.88,34.12,34.62,366600,3.10364790561381,3.14878530970942,3.0801764554841,3.1253138595797,4060933.5798699,0.0,1.0
1988-03-03,34.38,34.62,34.12,34.62,248800,3.10364790561381,3.1253138595797,3.0801764554841,3.1253138595797,2756029.118035,0.0,1.0
1988-03-04,35.0,35.0,34.12,34.5,439900,3.15961828669236,3.15961828669236,3.0801764554841,3.11448088259676,4872898.75009484,0.0,1.0
1988-03-07,34.75,34.75,34.25,34.62,227700,3.13704958464456,3.13704958464456,3.09191218054895,3.1253138595797,2522298.35279971,0.0,1.0
1988-03-08,35.0,35.25,34.75,35.0,227900,3.15961828669236,3.18218698874017,3.13704958464456,3.15961828669236,2524513.8102901,0.0,1.0
1988-03-09,34.12,35.12,33.75,35.12,312800,3.0801764554841,3.17045126367531,3.04677477645335,3.17045126367531,3464975.51495718,0.0,1.0
1988-03-10,33.62,34.38,33.38,34.0,200600,3.03503905138849,3.10364790561381,3.0133730974226,3.06934347850115,2222103.86285298,0.0,1.0
1988-03-11,33.75,33.88,33.12,33.75,151400,3.04677477645335,3.05851050151821,2.98990164729289,3.04677477645335,1677101.32021905,0.0,1.0
1988-03-14,34.5,34.75,33.75,33.88,146100,3.11448088259676,3.13704958464456,3.04677477645335,3.05851050151821,1618391.69672393,0.0,1.0
1988-03-15,33.75,34.62,33.5,34.5,327500,3.04677477645335,3.1253138595797,3.02420607440555,3.11448088259676,3627811.64050025,0.0,1.0
1988-03-16,33.25,33.75,32.75,33.75,257900,3.00163737235774,3.04677477645335,2.95649996826214,3.04677477645335,2856832.43384737,0.0,1.0
1988-03-17,33.75,34.0,33.5,34.0,330400,3.04677477645335,3.06934347850115,3.02420607440555,3.06934347850115,3659935.77411078,0.0,1.0
1988-03-18,33.88,34.38,33.62,34.38,490400,3.05851050151821,3.10364790561381,3.03503905138849,3.10364790561381,5432301.76641624,0.0,1.0
1988-03-21,33.38,34.0,33.0,34.0,303200,3.0133730974226,3.06934347850115,2.97906867030994,3.06934347850115,3358633.55541886,0.0,1.0
1988-03-22,32.75,33.62,32.0,33.38,308200,2.95649996826214,3.03503905138849,2.88879386211873,3.0133730974226,3414019.9926784,0.0,1.0
1988-03-23,32.38,33.0,32.12,32.88,417500,2.92309828923139,2.97906867030994,2.89962683910168,2.968235693327,4624767.51117207,0.0,1.0
1988-03-24,31.88,32.0,31.25,32.0,534700,2.87796088513579,2.88879386211873,2.82108775597532,2.88879386211873,5923025.60053582,0.0,1.0
1988-03-25,31.75,32.5,31.75,31.88,323200,2.86622516007093,2.93393126621434,2.86622516007093,2.87796088513579,3580179.30445704,0.0,1.0
1988-03-28,31.5,32.12,31.12,31.38,290600,2.84365645802313,2.89962683910168,2.80935203091047,2.83282348104018,3219059.7335248,0.0,1.0
1988-03-29,31.75,32.0,31.62,31.75,260000,2.86622516007093,2.88879386211873,2.85448943500607,2.86622516007093,2880094.73749638,0.0,1.0
1988-03-30,31.25,32.12,31.12,32.12,246900,2.82108775597532,2.89962683910168,2.80935203091047,2.89962683910168,2734982.27187637,0.0,1.0
1988-03-31,30.38,31.12,30.38,31.12,461300,2.74254867284897,2.80935203091047,2.74254867284897,2.80935203091047,5109952.70156569,0.0,1.0
1988-04-04,30.12,30.38,29.62,30.38,531300,2.71907722271926,2.74254867284897,2.67393981862365,2.74254867284897,5885362.82319932,0.0,1.0
1988-04-05,30.5,30.75,30.25,30.38,162000,2.75338164983192,2.77595035187972,2.73081294778411,2.74254867284897,1794520.56720928,0.0,1.0
1988-04-06,31.75,31.88,30.25,30.75,378700,2.86622516007093,2.87796088513579,2.73081294778411,2.77595035187972,4194968.75803799,0.0,1.0
1988-04-07,31.5,32.12,31.25,32.0,346700,2.84365645802313,2.89962683910168,2.82108775597532,2.88879386211873,3840495.5595769,0.0,1.0
1988-04-08,32.25,32.75,31.0,31.62,281200,2.91136256416653,2.95649996826214,2.79851905392752,2.85448943500607,3114933.23147686,0.0,1.0
1988-04-11,31.75,32.25,31.0,32.25,695600,2.86622516007093,2.91136256416653,2.79851905392752,2.91136256416653,7705361.151548,0.0,1.0
1988-04-12,31.5,31.75,31.25,31.5,382400,2.84365645802313,2.86622516007093,2.82108775597532,2.84365645802313,4235954.72161005,0.0,1.0
1988-04-13,32.12,32.12,31.38,31.5,308400,2.89962683910168,2.89962683910168,2.83282348104018,2.84365645802313,3416235.45016878,0.0,1.0
1988-04-14,30.88,32.38,30.75,31.75,917300,2.78768607694458,2.92309828923139,2.77595035187972,2.86622516007093,10161195.7796363,0.0,1.0
1988-04-15,30.5,30.75,30.0,30.62,924900,2.75338164983192,2.77595035187972,2.70824424573631,2.76421462681486,10245383.1642708,0.0,1.0
1988-04-18,30.12,30.62,30.0,30.62,295300,2.71907722271926,2.76421462681486,2.70824424573631,2.76421462681486,3271122.98454877,0.0,1.0
1988-04-19,30.0,30.5,30.0,30.25,379000,2.70824424573631,2.75338164983192,2.70824424573631,2.73081294778411,4198291.94427357,0.0,1.0
1988-04-20,29.62,30.25,29.38,30.25,639600,2.67393981862365,2.73081294778411,2.65227386465776,2.73081294778411,7085033.0542411,0.0,1.0
1988-04-21,29.0,29.88,28.62,29.38,584200,2.6179694375451,2.69741126875337,2.58366501043244,2.65227386465776,6471351.32940533,0.0,1.0
1988-04-22,29.5,30.25,28.75,29.38,347500,2.66310684164071,2.73081294778411,2.5954007354973,2.65227386465776,3849357.38953842,0.0,1.0
1988-04-25,30.0,30.25,29.62,29.75,309200,2.70824424573631,2.73081294778411,2.67393981862365,2.68567554368851,3425097.28013031,0.0,1.0
1988-04-26,30.88,31.0,30.0,30.0,285900,2.78768607694458,2.79851905392752,2.70824424573631,2.70824424573631,3166996.48250082,0.0,1.0
1988-04-27,30.75,31.25,30.75,30.75,282700,2.77595035187972,2.82108775597532,2.77595035187972,2.77595035187972,3131549.16265472,0.0,1.0
1988-04-28,30.12,30.75,30.12,30.5,229700,2.71907722271926,2.77595035187972,2.71907722271926,2.75338164983192,2544452.92770353,0.0,1.0
1988-04-29,30.5,30.62,29.75,30.38,269600,2.75338164983192,2.76421462681486,2.68567554368851,2.74254867284897,2986436.6970347,0.0,1.0
1988-05-02,30.62,30.62,30.25,30.5,186500,2.76421462681486,2.76421462681486,2.73081294778411,2.75338164983192,2065914.10978106,0.0,1.0
1988-05-03,30.88,30.88,30.38,30.62,200500,2.78768607694458,2.78768607694458,2.74254867284897,2.76421462681486,2220996.13410778,0.0,1.0
1988-05-04,30.25,30.88,30.25,30.88,275100,2.73081294778411,2.78768607694458,2.73081294778411,2.78768607694458,3047361.77802021,0.0,1.0
1988-05-05,30.25,30.38,30.0,30.25,357900,2.73081294778411,2.74254867284897,2.70824424573631,2.73081294778411,3964561.17903829,0.0,1.0
1988-05-06,30.0,30.62,30.0,30.25,335800,2.70824424573631,2.76421462681486,2.70824424573631,2.73081294778411,3719753.12635109,0.0,1.0
1988-05-09,30.12,30.5,29.88,29.88,426200,2.71907722271926,2.75338164983192,2.69741126875337,2.69741126875337,4721139.91200367,0.0,1.0
1988-05-10,30.38,30.38,29.88,30.12,310800,2.74254867284897,2.74254867284897,2.69741126875337,2.71907722271926,3442820.94005337,0.0,1.0
1988-05-11,30.12,30.12,29.88,30.12,460800,2.71907722271926,2.71907722271926,2.69741126875337,2.71907722271926,5104414.05783973,0.0,1.0
1988-05-12,29.88,30.12,29.75,30.0,271500,2.69741126875337,2.71907722271926,2.68567554368851,2.70824424573631,3007483.54319333,0.0,1.0
1988-05-13,30.38,30.38,30.0,30.12,314800,2.74254867284897,2.74254867284897,2.70824424573631,2.71907722271926,3487130.089861,0.0,1.0
1988-05-16,30.25,30.25,29.88,30.12,241500,2.75338164983192,2.75338164983192,2.71970392386703,2.74154893530371,2653237.33832756,0.25,1.0
1988-05-17,30.0,30.5,30.0,30.5,217500,2.73062642958537,2.77613687007846,2.73062642958537,2.77613687007846,2389561.57799688,0.0,1.0
1988-05-18,29.5,30.0,29.5,29.88,567200,2.68511598909228,2.73062642958537,2.68511598909228,2.71970392386703,6231537.13581531,0.0,1.0
1988-05-19,29.88,30.5,29.25,29.38,221200,2.71970392386703,2.77613687007846,2.66236076884574,2.67419348337394,2430211.59104786,0.0,1.0
1988-05-20,29.75,30.12,29.62,29.88,217000,2.70787120933883,2.74154893530371,2.69603849481062,2.71970392386703,2384068.33298999,0.0,1.0
1988-05-23,29.0,29.62,28.62,29.62,278800,2.63960554859919,2.69603849481062,2.60501761382444,2.69603849481062,3063033.41584152,0.0,1.0
1988-05-24,29.12,29.12,28.75,28.88,234200,2.65052805431753,2.65052805431753,2.61685032835265,2.62868304288085,2573035.96122699,0.0,1.0
1988-05-25,29.12,29.62,29.12,29.12,364000,2.65052805431753,2.69603849481062,2.65052805431753,2.65052805431753,3999082.36501547,0.0,1.0
1988-05-26,28.88,29.25,28.75,28.88,289500,2.62868304288085,2.66236076884574,2.61685032835265,2.62868304288085,3180588.85898895,0.0,1.0
1988-05-27,28.38,29.0,28.12,29.0,199400,2.58317260238776,2.63960554859919,2.55950717333135,2.63960554859919,2190706.10874748,0.0,1.0
1988-05-31,29.75,29.88,28.5,28.5,306600,2.70787120933883,2.71970392386703,2.5940951081061,2.5940951081061,3368457.83822456,0.0,1.0
1988-06-01,31.5,31.75,29.88,30.12,555300,2.86715775106464,2.88991297131118,2.71970392386703,2.74154893530371,6100797.90465134,0.0,1.0
1988-06-02,31.0,31.75,30.88,31.25,533600,2.82164731057155,2.88991297131118,2.81072480485321,2.84440253081809,5862391.07135234,0.0,1.0
1988-06-03,31.12,31.25,30.5,31.12,201200,2.83256981628989,2.84440253081809,2.77613687007846,2.83256981628989,2210481.79077229,0.0,1.0
1988-06-06,30.88,31.12,30.38,31.0,294700,2.81072480485321,2.83256981628989,2.76521436436012,2.82164731057155,3237718.6070606,0.0,1.0
1988-06-07,31.12,31.38,30.5,30.88,810800,2.83256981628989,2.8562352453463,2.77613687007846,2.81072480485321,8907846.10317182,0.0,1.0
1988-06-08,32.0,32.0,31.0,31.12,454500,2.91266819155773,2.91266819155773,2.82164731057155,2.83256981628989,4993359.71126244,0.0,1.0
1988-06-09,31.62,32.12,31.5,31.88,274500,2.87808025678298,2.92359069727607,2.86715775106464,2.90174568583939,3015791.50878227,0.0,1.0
1988-06-10,31.25,31.62,31.12,31.5,239100,2.84440253081809,2.87808025678298,2.83256981628989,2.86715775106464,2626869.7622945,0.0,1.0
1988-06-13,31.5,31.75,31.12,31.5,236900,2.86715775106464,2.88991297131118,2.83256981628989,2.86715775106464,2602699.48426419,0.0,1.0
1988-06-14,32.12,32.75,31.75,32.25,439800,2.92359069727607,2.98093385229736,2.88991297131118,2.93542341180427,4831858.30805989,0.0,1.0
1988-06-15,32.0,32.0,31.62,31.75,362800,2.91266819155773,2.91266819155773,2.87808025678298,2.88991297131118,3985898.57699893,0.0,1.0
1988-06-16,31.62,32.12,31.25,31.75,223100,2.87808025678298,2.92359069727607,2.84440253081809,2.88991297131118,2451085.92207404,0.0,1.0
1988-06-17,31.0,32.25,31.0,32.25,534700,2.82164731057155,2.93542341180427,2.82164731057155,2.93542341180427,5874476.2103675,0.0,1.0
1988-06-20,31.12,31.25,30.62,30.62,174800,2.83256981628989,2.84440253081809,2.7870593757968,2.7870593757968,1920438.45440853,0.0,1.0
1988-06-21,32.0,32.0,30.5,31.38,249800,2.91266819155773,2.91266819155773,2.77613687007846,2.8562352453463,2744425.20544193,0.0,1.0
1988-06-22,31.88,32.75,31.75,31.88,572900,2.90174568583939,2.98093385229736,2.88991297131118,2.90174568583939,6294160.12889384,0.0,1.0
1988-06-23,32.38,32.5,31.62,31.62,422700,2.94725612633248,2.95817863205082,2.87808025678298,2.87808025678298,4643989.32882427,0.0,1.0
1988-06-24,32.62,32.62,31.88,32.0,270400,2.96910113776916,2.96910113776916,2.90174568583939,2.91266819155773,2970746.89972577,0.0,1.0
1988-06-27,31.25,32.62,31.25,32.62,375800,2.84440253081809,2.96910113776916,2.84440253081809,2.96910113776916,4128722.94717806,0.0,1.0
1988-06-28,31.5,31.75,30.75,30.75,400800,2.86715775106464,2.88991297131118,2.79889209032501,2.79889209032501,4403385.19752252,0.0,1.0
1988-06-29,32.12,32.25,31.75,31.75,285400,2.92359069727607,2.93542341180427,2.88991297131118,2.88991297131118,3135544.24993246,0.0,1.0
1988-06-30,32.38,32.62,31.88,32.12,242500,2.94725612633248,2.96910113776916,2.90174568583939,2.92359069727607,2664223.82834134,0.0,1.0
1988-07-01,31.62,32.62,31.5,32.62,327400,2.87808025678298,2.96910113776916,2.86715775106464,2.96910113776916,3596976.83051116,0.0,1.0
1988-07-05,31.62,31.88,31.38,31.38,250400,2.87808025678298,2.90174568583939,2.8562352453463,2.8562352453463,2751017.0994502,0.0,1.0
1988-07-06,30.62,31.75,30.25,31.62,594700,2.7870593757968,2.88991297131118,2.75338164983192,2.87808025678298,6533665.61119423,0.0,1.0
1988-07-07,31.12,31.25,30.38,30.5,551500,2.83256981628989,2.84440253081809,2.76521436436012,2.77613687007846,6059049.24259898,0.0,1.0
1988-07-08,30.38,31.12,30.38,31.0,382800,2.76521436436012,2.83256981628989,2.76521436436012,2.82164731057155,4205628.3772745,0.0,1.0
1988-07-11,30.5,30.75,30.12,30.62,193000,2.77613687007846,2.79889209032501,2.74154893530371,2.7870593757968,2120392.5726593,0.0,1.0
1988-07-12,30.12,30.5,30.12,30.38,329900,2.74154893530371,2.77613687007846,2.74154893530371,2.76521436436012,3624443.05554561,0.0,1.0
1988-07-13,30.12,30.38,29.88,30.12,802000,2.74154893530371,2.76521436436012,2.71970392386703,2.74154893530371,8811164.99105057,0.0,1.0
1988-07-14,30.12,30.25,29.88,30.0,276500,2.74154893530371,2.75338164983192,2.71970392386703,2.73062642958537,3037764.48880983,0.0,1.0
1988-07-15,30.75,30.75,30.38,30.38,425000,2.79889209032501,2.79889209032501,2.76521436436012,2.76521436436012,4669258.25585596,0.0,1.0
1988-07-18,30.38,30.88,30.25,30.88,262000,2.76521436436012,2.81072480485321,2.75338164983192,2.81072480485321,2878460.38361003,0.0,1.0
1988-07-19,30.12,30.5,29.88,30.38,371500,2.74154893530371,2.77613687007846,2.71970392386703,2.76521436436012,4081481.04011881,0.0,1.0
1988-07-20,30.0,30.12,29.0,30.12,453000,2.73062642958537,2.74154893530371,2.63960554859919,2.74154893530371,4976879.97624178,0.0,1.0
1988-07-21,29.75,29.88,29.5,29.62,803500,2.70787120933883,2.71970392386703,2.68511598909228,2.69603849481062,8827644.72607121,0.0,1.0
1988-07-22,29.25,29.62,29.12,29.5,343900,2.66236076884574,2.69603849481062,2.65052805431753,2.68511598909228,3778253.91573851,0.0,1.0
1988-07-25,29.5,29.62,29.12,29.12,356500,2.68511598909228,2.69603849481062,2.65052805431753,2.65052805431753,3916683.68991213,0.0,1.0
1988-07-26,29.5,29.88,29.38,29.62,200500,2.68511598909228,2.71970392386703,2.67419348337394,2.69603849481062,2202791.24776264,0.0,1.0
1988-07-27,29.0,29.38,29.0,29.25,279100,2.63960554859919,2.67419348337394,2.63960554859919,2.66236076884574,3066329.36284565,0.0,1.0
1988-07-28,29.75,29.75,28.88,29.0,180500,2.70787120933883,2.70787120933883,2.62868304288085,2.63960554859919,1983061.44748706,0.0,1.0
1988-07-29,30.38,30.5,29.5,29.75,354700,2.76521436436012,2.77613687007846,2.68511598909228,2.70787120933883,3896908.00788732,0.0,1.0
1988-08-01,30.25,30.5,29.62,30.25,279000,2.75338164983192,2.77613687007846,2.69603849481062,2.75338164983192,3065230.71384427,0.0,1.0
1988-08-02,30.38,30.5,30.0,30.0,429100,2.76521436436012,2.77613687007846,2.73062642958537,2.73062642958537,4714302.86491246,0.0,1.0
1988-08-03,30.25,30.25,29.75,29.88,589200,2.75338164983192,2.75338164983192,2.70787120933883,2.71970392386703,6473239.91611843,0.0,1.0
1988-08-04,30.12,30.38,29.75,30.25,354200,2.74154893530371,2.76521436436012,2.70787120933883,2.75338164983192,3891414.76288044,0.0,1.0
1988-08-05,29.88,30.0,29.38,29.88,917100,2.71970392386703,2.73062642958537,2.67419348337394,2.71970392386703,10075709.9916365,0.0,1.0
1988-08-08,29.25,29.88,29.12,29.75,525200,2.66236076884574,2.71970392386703,2.65052805431753,2.70787120933883,5770104.55523659,0.0,1.0
1988-08-09,28.5,29.25,28.25,29.25,895700,2.5940951081061,2.66236076884574,2.57133988785956,2.66236076884574,9840599.10534164,0.0,1.0
1988-08-10,27.75,28.25,27.5,27.75,1468100,2.52582944736647,2.57133988785956,2.50307422711992,2.52582944736647,16129265.9892286,0.0,1.0
1988-08-11,28.0,28.0,27.5,27.62,1603000,2.54858466761301,2.54858466761301,2.50307422711992,2.51399673283827,17611343.4920874,0.0,1.0
1988-08-12,28.12,28.25,27.75,28.12,701900,2.55950717333135,2.57133988785956,2.52582944736647,2.55950717333135,7711417.34067132,0.0,1.0
1988-08-15,28.0,28.25,27.75,27.88,879000,2.57133988785956,2.59429827971545,2.54838149600367,2.56031985976873,9571663.44138486,0.25,1.0
1988-08-16,28.12,28.25,27.5,27.62,525400,2.58235991595038,2.59429827971545,2.52542310414778,2.53644313223861,5721219.53595406,0.0,1.0
1988-08-17,28.12,28.62,28.0,28.25,545800,2.58235991595038,2.62827669966216,2.57133988785956,2.59429827971545,5943360.53049815,0.0,1.0
1988-08-18,28.0,28.38,28.0,28.12,550000,2.57133988785956,2.60623664348051,2.57133988785956,2.58235991595038,5989095.44113956,0.0,1.0
1988-08-19,27.88,28.12,27.75,28.12,203000,2.56031985976873,2.58235991595038,2.54838149600367,2.58235991595038,2210520.68100242,0.0,1.0
1988-08-22,27.38,28.0,27.38,27.88,284500,2.51440307605695,2.57133988785956,2.51440307605695,2.56031985976873,3097995.73273493,0.0,1.0
1988-08-23,27.88,27.88,27.25,27.62,199800,2.56031985976873,2.56031985976873,2.50246471229189,2.53644313223861,2175675.03479943,0.0,1.0
1988-08-24,28.5,28.5,28.0,28.0,515900,2.61725667157134,2.61725667157134,2.57133988785956,2.57133988785956,5617771.5237889,0.0,1.0
1988-08-25,28.38,28.75,28.12,28.75,281200,2.60623664348051,2.64021506342722,2.58235991595038,2.64021506342722,3062061.16008808,0.0,1.0
1988-08-26,28.62,28.62,28.25,28.38,181500,2.62827669966216,2.62827669966216,2.59429827971545,2.60623664348051,1976401.49557606,0.0,1.0
1988-08-29,28.88,29.0,28.38,28.5,116000,2.65215342719229,2.66317345528311,2.60623664348051,2.61725667157134,1263154.67485852,0.0,1.0
1988-08-30,28.88,29.12,28.62,28.75,160500,2.65215342719229,2.67419348337394,2.62827669966216,2.64021506342722,1747726.94236891,0.0,1.0
1988-08-31,28.75,29.12,28.62,29.0,260400,2.64021506342722,2.67419348337394,2.62827669966216,2.66317345528311,2835564.45976863,0.0,1.0
1988-09-01,28.62,28.75,28.12,28.5,356200,2.62827669966216,2.64021506342722,2.58235991595038,2.61725667157134,3878755.99297076,0.0,1.0
1988-09-02,29.5,29.88,28.75,28.88,246300,2.70909023899489,2.74398699461584,2.64021506342722,2.65215342719229,2682025.83118668,0.0,1.0
1988-09-06,29.0,30.25,28.88,29.75,492100,2.66317345528311,2.77796541456256,2.65215342719229,2.73204863085078,5358607.03015415,0.0,1.0
1988-09-07,29.0,29.25,28.75,29.0,505300,2.66317345528311,2.686131847139,2.64021506342722,2.66317345528311,5502345.3207415,0.0,1.0
1988-09-08,29.0,29.25,28.75,29.25,444700,2.66317345528311,2.686131847139,2.64021506342722,2.686131847139,4842455.89577231,0.0,1.0
1988-09-09,29.62,29.75,28.75,29.12,396100,2.72011026708572,2.73204863085078,2.64021506342722,2.67419348337394,4313237.64406433,0.0,1.0
1988-09-12,29.38,29.88,29.38,29.5,138000,2.69807021090406,2.74398699461584,2.69807021090406,2.70909023899489,1502718.49250411,0.0,1.0
1988-09-13,29.62,29.75,29.12,29.38,235800,2.72011026708572,2.73204863085078,2.67419348337394,2.69807021090406,2567688.55458311,0.0,1.0
1988-09-14,29.88,30.25,29.62,30.0,492300,2.74398699461584,2.77796541456256,2.72011026708572,2.75500702270667,5360784.88304184,0.0,1.0
1988-09-15,29.5,29.88,29.5,29.75,152300,2.70909023899489,2.74398699461584,2.70909023899489,2.73204863085078,1658434.97397374,0.0,1.0
1988-09-16,30.0,30.0,29.12,29.12,439400,2.75500702270667,2.75500702270667,2.67419348337394,2.67419348337394,4784742.79424859,0.0,1.0
1988-09-19,29.62,29.88,28.88,29.62,146800,2.72011026708572,2.74398699461584,2.65215342719229,2.72011026708572,1598544.01956234,0.0,1.0
1988-09-20,30.0,30.0,29.25,29.5,230000,2.75500702270667,2.75500702270667,2.686131847139,2.70909023899489,2504530.82084018,0.0,1.0
1988-09-21,29.62,30.12,29.62,30.0,241200,2.72011026708572,2.7660270507975,2.72011026708572,2.75500702270667,2626490.58255066,0.0,1.0
1988-09-22,29.25,29.75,29.12,29.62,221400,2.686131847139,2.73204863085078,2.67419348337394,2.72011026708572,2410883.14666964,0.0,1.0
1988-09-23,29.5,29.75,29.12,29.25,474200,2.70909023899489,2.73204863085078,2.67419348337394,2.686131847139,5163689.19670615,0.0,1.0
1988-09-26,29.25,29.5,29.12,29.25,185600,2.686131847139,2.70909023899489,2.67419348337394,2.686131847139,2021047.47977364,0.0,1.0
1988-09-27,29.25,29.38,29.12,29.38,160400,2.686131847139,2.69807021090406,2.67419348337394,2.69807021090406,1746638.01592507,0.0,1.0
1988-09-28,29.5,29.5,29.0,29.0,96400,2.70909023899489,2.70909023899489,2.66317345528311,2.66317345528311,1049725.09186519,0.0,1.0
1988-09-29,29.88,29.88,29.25,29.25,220700,2.74398699461584,2.74398699461584,2.686131847139,2.686131847139,2403260.66156273,0.0,1.0
1988-09-30,30.0,30.25,29.75,29.88,369500,2.75500702270667,2.77796541456256,2.73204863085078,2.74398699461584,4023583.21000194,0.0,1.0
1988-10-03,30.0,30.12,29.25,30.12,336600,2.75500702270667,2.7660270507975,2.686131847139,2.7660270507975,3665326.40997741,0.0,1.0
1988-10-04,29.88,30.25,29.62,30.12,200300,2.74398699461584,2.77796541456256,2.72011026708572,2.7660270507975,2181119.66701865,0.0,1.0
1988-10-05,29.88,30.12,29.62,30.0,178100,2.74398699461584,2.7660270507975,2.72011026708572,2.75500702270667,1939377.99648538,0.0,1.0
1988-10-06,29.88,30.12,29.75,29.75,345600,2.74398699461584,2.7660270507975,2.73204863085078,2.73204863085078,3763329.78992334,0.0,1.0
1988-10-07,30.75,30.75,29.88,30.12,551500,2.82388219827434,2.82388219827434,2.74398699461584,2.7660270507975,6005429.33779721,0.0,1.0
1988-10-10,31.0,31.25,30.5,30.62,376200,2.84684059013022,2.86979898198611,2.80092380641845,2.81194383450927,4096541.28173947,0.0,1.0
1988-10-11,30.62,31.12,30.25,30.88,248700,2.81194383450927,2.85786061822105,2.77796541456256,2.8358205620394,2708160.06583893,0.0,1.0
1988-10-12,29.62,30.38,29.62,30.25,432500,2.72011026708572,2.78990377832762,2.72011026708572,2.77796541456256,4709606.86962338,0.0,1.0
1988-10-13,29.75,30.0,29.62,29.75,242800,2.73204863085078,2.75500702270667,2.72011026708572,2.73204863085078,2643913.40565216,0.0,1.0
1988-10-14,29.88,30.38,29.5,30.0,276600,2.74398699461584,2.78990377832762,2.70909023899489,2.75500702270667,3011970.54367128,0.0,1.0
1988-10-17,30.12,30.38,29.75,29.88,246000,2.7660270507975,2.78990377832762,2.73204863085078,2.74398699461584,2678759.05185515,0.0,1.0
1988-10-18,30.88,30.88,29.75,30.0,346500,2.8358205620394,2.8358205620394,2.73204863085078,2.75500702270667,3773130.12791792,0.0,1.0
1988-10-19,30.12,30.88,29.5,30.88,284600,2.7660270507975,2.8358205620394,2.70909023899489,2.8358205620394,3099084.65917876,0.0,1.0
1988-10-20,30.75,30.75,29.75,29.88,225600,2.82388219827434,2.82388219827434,2.73204863085078,2.74398699461584,2456618.05731106,0.0,1.0
1988-10-21,30.75,30.75,30.0,30.5,480700,2.82388219827434,2.82388219827434,2.75500702270667,2.80092380641845,5234469.41555597,0.0,1.0
1988-10-24,30.62,30.88,30.62,30.88,229900,2.81194383450927,2.8358205620394,2.81194383450927,2.8358205620394,2503441.89439634,0.0,1.0
1988-10-25,30.88,31.12,30.62,30.75,364400,2.8358205620394,2.85786061822105,2.81194383450927,2.82388219827434,3968047.96136592,0.0,1.0
1988-10-26,30.88,31.12,30.88,31.12,217400,2.8358205620394,2.85786061822105,2.8358205620394,2.85786061822105,2367326.08891589,0.0,1.0
1988-10-27,30.75,30.88,30.25,30.88,272300,2.82388219827434,2.8358205620394,2.77796541456256,2.8358205620394,2965146.706586,0.0,1.0
1988-10-28,30.88,30.88,30.5,30.75,239800,2.8358205620394,2.8358205620394,2.80092380641845,2.82388219827434,2611245.61233685,0.0,1.0
1988-10-31,30.62,30.75,30.38,30.75,195500,2.81194383450927,2.82388219827434,2.78990377832762,2.82388219827434,2128851.19771416,0.0,1.0
1988-11-01,30.5,30.62,30.38,30.5,194400,2.80092380641845,2.81194383450927,2.78990377832762,2.80092380641845,2116873.00683187,0.0,1.0
1988-11-02,30.88,30.88,30.12,30.25,312300,2.8358205620394,2.8358205620394,2.7660270507975,2.77796541456256,3400717.28412343,0.0,1.0
1988-11-03,30.62,31.0,30.62,31.0,171300,2.81194383450927,2.84684059013022,2.81194383450927,2.84684059013022,1865330.99830402,0.0,1.0
1988-11-04,30.5,30.62,30.25,30.5,252300,2.80092380641845,2.81194383450927,2.77796541456256,2.80092380641845,2747361.41781729,0.0,1.0
1988-11-07,30.12,30.62,30.12,30.62,88900,2.7660270507975,2.81194383450927,2.7660270507975,2.81194383450927,968055.608576921,0.0,1.0
1988-11-08,30.12,30.25,29.75,30.25,207000,2.7660270507975,2.77796541456256,2.73204863085078,2.77796541456256,2254077.73875616,0.0,1.0
1988-11-09,29.88,30.0,29.5,29.75,463600,2.74398699461584,2.75500702270667,2.70909023899489,2.73204863085078,5048262.99365874,0.0,1.0
1988-11-10,30.25,30.25,29.88,29.88,128700,2.77796541456256,2.77796541456256,2.74398699461584,2.74398699461584,1401448.33322666,0.0,1.0
1988-11-11,29.62,30.25,29.62,30.25,271000,2.72011026708572,2.77796541456256,2.72011026708572,2.77796541456256,2950990.66281604,0.0,1.0
1988-11-14,29.62,29.88,29.38,29.38,321100,2.74582366596431,2.76992610192484,2.72357526353921,2.72357526353921,3463799.26646157,0.28,1.0
1988-11-15,29.75,29.88,29.62,29.62,113600,2.75787488394458,2.76992610192484,2.74582366596431,2.74582366596431,1225436.30230468,0.0,1.0
1988-11-16,29.12,29.62,28.88,29.62,321300,2.69947282757869,2.74582366596431,2.67722442515359,2.74582366596431,3465956.72474027,0.0,1.0
1988-11-17,28.75,29.38,28.25,29.0,252200,2.66517320717333,2.72357526353921,2.61882236878771,2.68834862636614,2720554.88944755,0.0,1.0
1988-11-18,29.0,29.0,28.62,28.88,262700,2.68834862636614,2.68834862636614,2.65312198919307,2.67722442515359,2833821.44907958,0.0,1.0
1988-11-21,29.75,29.75,28.62,29.0,179800,2.75787488394458,2.75787488394458,2.65312198919307,2.68834862636614,1939554.99255618,0.0,1.0
1988-11-22,29.12,29.5,29.0,29.38,430900,2.69947282757869,2.73469946475176,2.68834862636614,2.72357526353921,4648243.86147085,0.0,1.0
1988-11-23,29.0,29.38,28.88,29.12,104700,2.68834862636614,2.72357526353921,2.67722442515359,2.69947282757869,1129429.40890229,0.0,1.0
1988-11-25,28.75,29.0,28.62,28.88,173100,2.66517320717333,2.68834862636614,2.65312198919307,2.67722442515359,1867280.14021955,0.0,1.0
1988-11-28,29.0,29.25,28.62,28.62,270900,2.68834862636614,2.71152404555895,2.65312198919307,2.65312198919307,2922277.23850651,0.0,1.0
1988-11-29,29.5,29.75,29.0,29.0,374800,2.73469946475176,2.75787488394458,2.68834862636614,2.68834862636614,4043076.81429398,0.0,1.0
1988-11-30,30.12,30.5,29.5,29.5,247800,2.79217450434994,2.82740114152301,2.73469946475176,2.73469946475176,2673090.80731602,0.0,1.0
1988-12-01,30.0,30.38,29.62,29.88,258700,2.78105030313739,2.81627694031046,2.74582366596431,2.76992610192484,2790672.28350547,0.0,1.0
1988-12-02,30.38,30.38,30.0,30.0,218800,2.81627694031046,2.81627694031046,2.78105030313739,2.78105030313739,2360259.35690374,0.0,1.0
1988-12-05,30.38,30.5,30.12,30.5,145200,2.81627694031046,2.82740114152301,2.79217450434994,2.82740114152301,1566314.71034014,0.0,1.0
1988-12-06,31.38,31.5,30.25,30.25,224900,2.90897861708171,2.92010281829426,2.8042257223302,2.8042257223302,2426061.83440425,0.0,1.0
1988-12-07,31.0,32.0,30.88,30.88,345400,2.87375197990863,2.96645365667988,2.86262777869608,2.86262777869608,3725930.44732428,0.0,1.0
1988-12-08,30.62,31.0,30.5,30.75,202700,2.83852534273556,2.87375197990863,2.82740114152301,2.85057656071582,2186583.96546795,0.0,1.0
1988-12-09,30.25,30.62,30.12,30.12,229300,2.8042257223302,2.83852534273556,2.79217450434994,2.79217450434994,2473525.91653577,0.0,1.0
1988-12-12,29.88,30.75,29.88,30.5,340800,2.76992610192484,2.85057656071582,2.76992610192484,2.82740114152301,3676308.90691405,0.0,1.0
1988-12-13,29.25,30.0,29.0,30.0,528200,2.71152404555895,2.78105030313739,2.68834862636614,2.78105030313739,5697847.31406104,0.0,1.0
1988-12-14,29.5,30.0,29.38,29.5,231900,2.73469946475176,2.78105030313739,2.72357526353921,2.73469946475176,2501572.87415895,0.0,1.0
1988-12-15,29.5,29.88,29.38,29.62,280600,2.73469946475176,2.76992610192484,2.72357526353921,2.74582366596431,3026913.96502372,0.0,1.0
1988-12-16,30.0,30.0,29.62,29.62,526900,2.78105030313739,2.78105030313739,2.74582366596431,2.74582366596431,5683823.83524945,0.0,1.0
1988-12-19,30.38,30.62,29.88,29.88,422700,2.81627694031046,2.83852534273556,2.76992610192484,2.76992610192484,4559788.07204393,0.0,1.0
1988-12-20,31.0,31.25,30.62,30.75,1101300,2.87375197990863,2.89692739910144,2.83852534273556,2.85057656071582,11880044.0116915,0.0,1.0
1988-12-21,30.75,31.38,30.75,31.0,481600,2.85057656071582,2.90897861708171,2.85057656071582,2.87375197990863,5195159.53512268,0.0,1.0
1988-12-22,31.0,31.38,30.75,30.88,473600,2.87375197990863,2.90897861708171,2.85057656071582,2.86262777869608,5108861.20397446,0.0,1.0
1988-12-23,31.0,31.88,30.88,30.88,80600,2.87375197990863,2.95532945546733,2.86262777869608,2.86262777869608,869455.686318289,0.0,1.0
1988-12-27,30.75,31.12,30.75,31.0,84200,2.85057656071582,2.88487618112118,2.85057656071582,2.87375197990863,908289.935334986,0.0,1.0
1988-12-28,30.75,30.88,30.62,30.88,109400,2.85057656071582,2.86262777869608,2.83852534273556,2.86262777869608,1180129.67845187,0.0,1.0
1988-12-29,30.5,31.25,30.5,31.0,305800,2.82740114152301,2.89692739910144,2.82740114152301,2.87375197990863,3298753.7081406,0.0,1.0
1988-12-30,30.38,30.62,30.12,30.38,178500,2.81627694031046,2.83852534273556,2.79217450434994,2.81627694031046,1925531.5137446,0.0,1.0
1989-01-03,30.12,30.25,29.75,30.25,322200,2.79217450434994,2.8042257223302,2.75787488394458,2.8042257223302,3475665.28699444,0.0,1.0
1989-01-04,31.0,31.0,30.12,30.25,344800,2.87375197990863,2.87375197990863,2.79217450434994,2.8042257223302,3719458.07248816,0.0,1.0
1989-01-05,30.5,31.0,30.25,30.88,556600,2.82740114152301,2.87375197990863,2.8042257223302,2.86262777869608,6004206.38963721,0.0,1.0
1989-01-06,30.38,30.75,30.25,30.38,339700,2.81627694031046,2.85057656071582,2.8042257223302,2.81627694031046,3664442.88638117,0.0,1.0
1989-01-09,29.88,30.38,29.88,30.25,365400,2.76992610192484,2.81627694031046,2.76992610192484,2.8042257223302,3941676.27519482,0.0,1.0
1989-01-10,30.0,30.25,29.75,30.12,1037800,2.78105030313739,2.8042257223302,2.75787488394458,2.79217450434994,11195051.0082025,0.0,1.0
1989-01-11,30.12,30.12,29.75,30.0,251600,2.79217450434994,2.79217450434994,2.75787488394458,2.78105030313739,2714082.51461143,0.0,1.0
1989-01-12,30.62,30.75,30.0,30.25,442800,2.83852534273556,2.85057656071582,2.78105030313739,2.8042257223302,4776612.62905382,0.0,1.0
1989-01-13,30.25,30.38,29.88,30.38,273700,2.8042257223302,2.81627694031046,2.76992610192484,2.81627694031046,2952481.65440838,0.0,1.0
1989-01-16,30.38,30.38,30.12,30.25,246300,2.81627694031046,2.81627694031046,2.79217450434994,2.8042257223302,2656909.87022574,0.0,1.0
1989-01-17,30.25,30.5,30.0,30.38,185900,2.8042257223302,2.82740114152301,2.78105030313739,2.81627694031046,2005357.4700567,0.0,1.0
1989-01-18,30.62,30.75,30.5,30.62,386000,2.83852534273556,2.85057656071582,2.82740114152301,2.83852534273556,4163894.47790148,0.0,1.0
1989-01-19,30.38,30.62,30.25,30.38,321000,2.81627694031046,2.83852534273556,2.8042257223302,2.81627694031046,3462720.53732222,0.0,1.0
1989-01-20,30.0,30.38,30.0,30.38,435600,2.78105030313739,2.81627694031046,2.78105030313739,2.81627694031046,4698944.13102042,0.0,1.0
1989-01-23,29.88,30.5,29.88,30.25,192100,2.76992610192484,2.82740114152301,2.76992610192484,2.8042257223302,2072238.67669656,0.0,1.0
1989-01-24,30.62,30.62,30.0,30.0,588100,2.83852534273556,2.83852534273556,2.78105030313739,2.78105030313739,6344006.06853332,0.0,1.0
1989-01-25,30.5,30.62,30.0,30.25,468500,2.82740114152301,2.83852534273556,2.78105030313739,2.8042257223302,5053846.01786747,0.0,1.0
1989-01-26,31.38,31.62,30.38,30.38,646800,2.90897861708171,2.93122701950681,2.81627694031046,2.81627694031046,6977220.07333335,0.0,1.0
1989-01-27,32.12,32.12,31.38,31.5,540700,2.97757785789243,2.97757785789243,2.90897861708171,2.92010281829426,5832688.45648013,0.0,1.0
1989-01-30,32.62,32.75,32.0,32.0,646300,3.02392869627805,3.03597991425831,2.96645365667988,2.96645365667988,6971826.4276366,0.0,1.0
1989-01-31,32.75,32.88,32.38,32.38,426300,3.03597991425831,3.04803113223858,3.00168029385295,3.00168029385295,4598622.32106063,0.0,1.0
1989-02-01,32.62,32.75,31.88,32.5,453700,3.02392869627805,3.03597991425831,2.95532945546733,3.0128044950655,4894194.10524327,0.0,1.0
1989-02-02,32.38,32.62,32.25,32.5,369700,3.00168029385295,3.02392869627805,2.98962907587269,3.0128044950655,3988061.62818699,0.0,1.0
1989-02-03,32.62,32.62,32.12,32.62,253300,3.02392869627805,3.02392869627805,2.97757785789243,3.02392869627805,2732420.90998043,0.0,1.0
1989-02-06,32.25,32.38,31.62,32.25,224600,2.98962907587269,3.00168029385295,2.93122701950681,2.98962907587269,2422825.6469862,0.0,1.0
1989-02-07,32.0,32.38,31.88,32.25,391200,2.96645365667988,3.00168029385295,2.95532945546733,2.98962907587269,4219988.39314782,0.0,1.0
1989-02-08,31.88,32.25,31.75,32.12,210600,2.95532945546733,2.98962907587269,2.94327823748707,2.97757785789243,2271803.56747682,0.0,1.0
1989-02-09,31.12,32.12,31.0,31.75,422000,2.88487618112118,2.97757785789243,2.87375197990863,2.94327823748707,4552236.96806846,0.0,1.0
1989-02-10,31.0,31.38,30.62,31.12,421200,2.87375197990863,2.90897861708171,2.83852534273556,2.88487618112118,4543607.13495364,0.0,1.0
1989-02-13,30.75,30.88,30.25,30.25,298100,2.87653303021177,2.88869398285982,2.82976013541158,2.82976013541158,3186674.68919179,0.28,1.0
1989-02-14,30.38,31.0,30.25,30.88,270600,2.84192108805963,2.89991947761187,2.82976013541158,2.88869398285982,2892701.00937704,0.0,1.0
1989-02-15,30.75,30.88,30.25,30.38,239200,2.87653303021177,2.88869398285982,2.82976013541158,2.84192108805963,2557036.51678858,0.0,1.0
1989-02-16,31.25,31.5,30.75,31.0,233900,2.92330592501196,2.94669237241206,2.87653303021177,2.89991947761187,2500379.77122428,0.0,1.0
1989-02-17,31.12,31.5,31.0,31.38,355400,2.91114497236391,2.94669237241206,2.89991947761187,2.93546687766001,3799208.93840578,0.0,1.0
1989-02-21,30.5,31.25,30.38,31.25,535400,2.85314658281167,2.92330592501196,2.84192108805963,2.92330592501196,5723400.29719317,0.0,1.0
1989-02-22,29.75,30.62,29.75,30.5,525100,2.78298724061139,2.86437207756372,2.78298724061139,2.85314658281167,5613293.79166255,0.0,1.0
1989-02-23,30.0,30.25,29.75,29.75,477200,2.80637368801148,2.82976013541158,2.78298724061139,2.78298724061139,5101245.09118525,0.0,1.0
1989-02-24,29.75,30.25,29.75,30.12,399900,2.78298724061139,2.82976013541158,2.78298724061139,2.81759918276353,4274911.80210598,0.0,1.0
1989-02-27,29.75,29.88,29.5,29.62,404100,2.78298724061139,2.79514819325944,2.75960079321129,2.77082628796334,4319809.60047769,0.0,1.0
1989-02-28,29.88,30.0,29.75,29.75,186000,2.79514819325944,2.80637368801148,2.78298724061139,2.78298724061139,1988331.07074697,0.0,1.0
1989-03-01,29.75,30.25,29.62,30.0,478300,2.78298724061139,2.82976013541158,2.77082628796334,2.80637368801148,5113004.03837783,0.0,1.0
1989-03-02,30.25,30.25,29.75,29.88,323300,2.82976013541158,2.82976013541158,2.78298724061139,2.79514819325944,3456061.47942202,0.0,1.0
1989-03-03,30.25,30.5,30.0,30.38,183600,2.82976013541158,2.85314658281167,2.80637368801148,2.84192108805963,1962675.18596314,0.0,1.0
1989-03-06,30.12,30.38,29.75,30.38,377200,2.81759918276353,2.84192108805963,2.78298724061139,2.84192108805963,4032249.89185891,0.0,1.0
1989-03-07,30.0,30.5,29.88,30.25,426500,2.80637368801148,2.85314658281167,2.79514819325944,2.82976013541158,4559264.5251268,0.0,1.0
1989-03-08,30.38,30.5,29.75,30.0,346700,2.84192108805963,2.85314658281167,2.78298724061139,2.80637368801148,3706206.35606438,0.0,1.0
1989-03-09,30.25,30.5,30.12,30.25,269100,2.82976013541158,2.85314658281167,2.81759918276353,2.82976013541158,2876666.08138715,0.0,1.0
1989-03-10,30.12,30.38,29.88,30.38,243900,2.81759918276353,2.84192108805963,2.79514819325944,2.84192108805963,2607279.29115692,0.0,1.0
1989-03-13,30.5,30.62,30.12,30.12,161900,2.85314658281167,2.86437207756372,2.81759918276353,2.81759918276353,1730703.22770933,0.0,1.0
1989-03-14,30.5,30.62,30.25,30.5,154700,2.85314658281167,2.86437207756372,2.82976013541158,2.85314658281167,1653735.57335783,0.0,1.0
1989-03-15,30.38,30.62,30.12,30.5,270000,2.84192108805963,2.86437207756372,2.81759918276353,2.85314658281167,2886287.03818109,0.0,1.0
1989-03-16,30.25,30.5,30.25,30.25,160900,2.82976013541158,2.85314658281167,2.82976013541158,2.82976013541158,1720013.27571606,0.0,1.0
1989-03-17,29.75,30.0,29.62,29.75,750500,2.78298724061139,2.80637368801148,2.77082628796334,2.78298724061139,8022808.97094409,0.0,1.0
1989-03-20,30.12,30.25,29.75,29.88,476200,2.81759918276353,2.82976013541158,2.78298724061139,2.79514819325944,5090555.13919198,0.0,1.0
1989-03-21,30.0,30.25,29.88,30.0,441200,2.80637368801148,2.82976013541158,2.79514819325944,2.80637368801148,4716406.81942777,0.0,1.0
1989-03-22,30.25,30.38,29.88,30.0,258400,2.82976013541158,2.84192108805963,2.79514819325944,2.80637368801148,2762283.59505923,0.0,1.0
1989-03-23,30.0,30.25,29.88,30.0,245300,2.80637368801148,2.82976013541158,2.79514819325944,2.80637368801148,2622245.22394749,0.0,1.0
1989-03-27,30.25,30.25,29.88,29.88,299300,2.82976013541158,2.82976013541158,2.79514819325944,2.79514819325944,3199502.6315837,0.0,1.0
1989-03-28,30.38,30.62,30.12,30.12,356300,2.84192108805963,2.86437207756372,2.81759918276353,2.81759918276353,3808829.89519971,0.0,1.0
1989-03-29,30.38,30.62,30.25,30.38,331400,2.84192108805963,2.86437207756372,2.82976013541158,2.84192108805963,3542650.09056745,0.0,1.0
1989-03-30,30.12,30.38,30.0,30.12,203200,2.81759918276353,2.84192108805963,2.80637368801148,2.81759918276353,2172198.2450311,0.0,1.0
1989-03-31,30.75,30.75,30.12,30.12,425300,2.87653303021177,2.87653303021177,2.81759918276353,2.81759918276353,4546436.58273488,0.0,1.0
1989-04-03,30.75,30.88,30.38,30.38,242700,2.87653303021177,2.88869398285982,2.84192108805963,2.84192108805963,2594451.348765,0.0,1.0
1989-04-04,30.75,30.88,30.5,30.75,152000,2.87653303021177,2.88869398285982,2.85314658281167,2.87653303021177,1624872.70297602,0.0,1.0
1989-04-05,30.62,30.88,30.5,30.88,152400,2.86437207756372,2.88869398285982,2.85314658281167,2.88869398285982,1629148.68377333,0.0,1.0
1989-04-06,30.12,30.62,30.12,30.38,205500,2.81759918276353,2.86437207756372,2.81759918276353,2.84192108805963,2196785.13461561,0.0,1.0
1989-04-07,30.25,30.62,30.12,30.12,308900,2.82976013541158,2.86437207756372,2.81759918276353,2.81759918276353,3302126.17071903,0.0,1.0
1989-04-10,30.75,30.88,30.25,30.5,179800,2.87653303021177,2.88869398285982,2.82976013541158,2.85314658281167,1922053.36838874,0.0,1.0
1989-04-11,30.75,30.88,30.62,30.62,208000,2.87653303021177,2.88869398285982,2.86437207756372,2.86437207756372,2223510.01459876,0.0,1.0
1989-04-12,31.12,31.38,30.75,30.88,237800,2.91114497236391,2.93546687766001,2.87653303021177,2.88869398285982,2542070.58399801,0.0,1.0
1989-04-13,30.62,31.12,30.5,31.12,226300,2.86437207756372,2.91114497236391,2.85314658281167,2.91114497236391,2419136.13607548,0.0,1.0
1989-04-14,31.38,31.38,30.88,30.88,336000,2.93546687766001,2.93546687766001,2.88869398285982,2.88869398285982,3591823.86973647,0.0,1.0
1989-04-17,32.0,32.62,31.5,31.62,623200,2.99346526721225,3.05146365676449,2.94669237241206,2.9579178671641,6661978.08220168,0.0,1.0
1989-04-18,32.25,32.38,32.0,32.38,694600,3.01685171461234,3.02901266726039,2.99346526721225,3.02901266726039,7425240.65452069,0.0,1.0
1989-04-19,32.38,32.38,32.0,32.12,878700,3.02901266726039,3.02901266726039,2.99346526721225,3.00469076196429,9393260.81648047,0.0,1.0
1989-04-20,31.75,32.25,31.25,32.12,279700,2.97007881981215,3.01685171461234,2.92330592501196,3.00469076196429,2989979.57251574,0.0,1.0
1989-04-21,31.62,31.88,31.25,31.88,147800,2.9579178671641,2.9822397724602,2.92330592501196,2.9822397724602,1579974.90460432,0.0,1.0
1989-04-24,32.25,32.25,31.62,31.75,187800,3.01685171461234,3.01685171461234,2.9579178671641,2.97007881981215,2007572.98433485,0.0,1.0
1989-04-25,32.0,32.88,32.0,32.25,167800,2.99346526721225,3.07578556206059,2.99346526721225,3.01685171461234,1793773.94446958,0.0,1.0
1989-04-26,32.0,32.25,31.88,32.12,307000,2.99346526721225,3.01685171461234,2.9822397724602,3.00469076196429,3281815.26193183,0.0,1.0
1989-04-27,32.25,32.5,32.12,32.12,379500,3.01685171461234,3.04023816201244,3.00469076196429,3.00469076196429,4056836.78144342,0.0,1.0
1989-04-28,32.12,32.38,32.12,32.12,491400,3.00469076196429,3.02901266726039,3.00469076196429,3.00469076196429,5253042.40948959,0.0,1.0
1989-05-01,32.88,33.0,31.88,32.0,394300,3.07578556206059,3.08701105681263,2.9822397724602,2.99346526721225,4215048.07094371,0.0,1.0
1989-05-02,33.0,33.38,32.62,32.88,625400,3.08701105681263,3.12255845686078,3.05146365676449,3.07578556206059,6685495.97658686,0.0,1.0
1989-05-03,33.5,33.75,33.12,33.12,560100,3.13378395161282,3.15717039901292,3.09823655156468,3.09823655156468,5987442.11142677,0.0,1.0
1989-05-04,34.0,34.0,33.5,33.62,282500,3.18055684641301,3.18055684641301,3.13378395161282,3.14500944636487,3019911.43809688,0.0,1.0
1989-05-05,33.75,34.25,33.5,34.12,331500,3.15717039901292,3.20394329381311,3.13378395161282,3.19178234116506,3543719.08576678,0.0,1.0
1989-05-08,32.62,33.62,32.62,33.5,553000,3.05146365676449,3.14500944636487,3.05146365676449,3.13378395161282,5911543.45227459,0.0,1.0
1989-05-09,32.38,32.88,32.12,32.75,231600,3.02901266726039,3.07578556206059,3.00469076196429,3.06362460941254,2475792.88163978,0.0,1.0
1989-05-10,32.38,32.62,32.0,32.12,217400,3.02901266726039,3.05146365676449,2.99346526721225,3.00469076196429,2323995.56333544,0.0,1.0
1989-05-11,32.62,32.88,32.5,32.5,318700,3.05146365676449,3.07578556206059,3.04023816201244,3.04023816201244,3406887.70025301,0.0,1.0
1989-05-12,34.75,34.75,33.5,33.5,829900,3.2507161886133,3.2507161886133,3.13378395161282,3.13378395161282,8871591.15920921,0.0,1.0
1989-05-15,34.62,35.12,34.38,34.75,659900,3.26474805705336,3.31189924216389,3.2421154882003,3.2770073651821,6997703.22265532,0.28,1.0
1989-05-16,34.5,34.88,34.38,34.62,436200,3.25343177262683,3.28926667331084,3.2421154882003,3.26474805705336,4625546.51571792,0.0,1.0
1989-05-17,35.25,35.5,34.38,34.5,380800,3.32415855029263,3.3477341428479,3.2421154882003,3.25343177262683,4038074.53733467,0.0,1.0
1989-05-18,35.12,35.5,35.0,35.0,231500,3.31189924216389,3.3477341428479,3.30058295773736,3.30058295773736,2454869.36815382,0.0,1.0
1989-05-19,35.25,35.38,35.0,35.25,467100,3.32415855029263,3.33641785842137,3.30058295773736,3.32415855029263,4953215.90438294,0.0,1.0
1989-05-22,36.38,36.75,35.38,35.5,615800,3.43072022864244,3.46561210562423,3.33641785842137,3.3477341428479,6530058.56116252,0.0,1.0
1989-05-23,35.12,36.38,35.0,36.25,422700,3.31189924216389,3.43072022864244,3.30058295773736,3.4184609205137,4482389.98668951,0.0,1.0
1989-05-24,35.38,35.5,35.0,35.12,254900,3.33641785842137,3.3477341428479,3.30058295773736,3.31189924216389,2703007.35180306,0.0,1.0
1989-05-25,36.0,36.12,35.25,35.25,184900,3.39488532795843,3.40620161238496,3.32415855029263,3.32415855029263,1960714.23832243,0.0,1.0
1989-05-26,35.62,35.88,35.5,35.75,165000,3.35905042727443,3.3835690435319,3.3477341428479,3.37130973540317,1749690.91034722,0.0,1.0
1989-05-30,35.12,36.0,34.62,35.88,266100,3.31189924216389,3.39488532795843,3.26474805705336,3.3835690435319,2821774.24995997,0.0,1.0
1989-05-31,35.38,35.62,35.25,35.38,349900,3.33641785842137,3.35905042727443,3.32415855029263,3.33641785842137,3710405.14866964,0.0,1.0
1989-06-01,35.38,35.75,35.25,35.62,460200,3.33641785842137,3.37130973540317,3.32415855029263,3.35905042727443,4880047.01176842,0.0,1.0
1989-06-02,35.25,35.5,35.12,35.5,404600,3.32415855029263,3.3477341428479,3.31189924216389,3.3477341428479,4290454.19591809,0.0,1.0
1989-06-05,35.0,35.38,34.88,35.38,310800,3.30058295773736,3.33641785842137,3.28926667331084,3.33641785842137,3295781.42385404,0.0,1.0
1989-06-06,35.25,35.25,34.5,35.0,405900,3.32415855029263,3.32415855029263,3.25343177262683,3.30058295773736,4304239.63945416,0.0,1.0
1989-06-07,35.0,35.5,34.88,35.38,263300,3.30058295773736,3.3477341428479,3.28926667331084,3.33641785842137,2792082.52542074,0.0,1.0
1989-06-08,35.12,35.12,34.75,35.0,333700,3.31189924216389,3.31189924216389,3.2770073651821,3.30058295773736,3538617.31383556,0.0,1.0
1989-06-09,35.5,35.62,35.0,35.0,260400,3.3477341428479,3.35905042727443,3.30058295773736,3.30058295773736,2761330.38214797,0.0,1.0
1989-06-12,35.5,35.5,35.12,35.38,244200,3.3477341428479,3.3477341428479,3.31189924216389,3.33641785842137,2589542.54731388,0.0,1.0
1989-06-13,35.12,35.5,35.12,35.25,269400,3.31189924216389,3.3477341428479,3.31189924216389,3.32415855029263,2856768.06816691,0.0,1.0
1989-06-14,35.12,35.25,35.12,35.12,177800,3.31189924216389,3.32415855029263,3.31189924216389,3.31189924216389,1885424.50824082,0.0,1.0
1989-06-15,34.75,35.25,34.62,35.25,293500,3.2770073651821,3.32415855029263,3.26474805705336,3.32415855029263,3112328.98295096,0.0,1.0
1989-06-16,35.0,35.12,34.38,34.38,693500,3.30058295773736,3.31189924216389,3.2421154882003,3.2421154882003,7354003.91712604,0.0,1.0
1989-06-19,34.75,35.0,34.5,35.0,273800,3.2770073651821,3.30058295773736,3.25343177262683,3.30058295773736,2903426.49244283,0.0,1.0
1989-06-20,34.5,34.88,34.5,34.75,442100,3.25343177262683,3.28926667331084,3.25343177262683,3.2770073651821,4688111.220997,0.0,1.0
1989-06-21,34.25,34.75,34.12,34.5,269600,3.22985618007156,3.2770073651821,3.21759687194282,3.25343177262683,2858888.905634,0.0,1.0
1989-06-22,35.25,35.25,34.12,34.12,485000,3.32415855029263,3.32415855029263,3.21759687194282,3.21759687194282,5143030.85768728,0.0,1.0
1989-06-23,35.5,35.62,35.12,35.5,201200,3.3477341428479,3.35905042727443,3.31189924216389,3.3477341428479,2133562.49189006,0.0,1.0
1989-06-26,35.5,35.62,34.88,35.62,328100,3.3477341428479,3.35905042727443,3.28926667331084,3.35905042727443,3479233.8647571,0.0,1.0
1989-06-27,35.5,35.75,35.25,35.5,288200,3.3477341428479,3.37130973540317,3.32415855029263,3.3477341428479,3056126.79007314,0.0,1.0
1989-06-28,34.88,35.5,34.62,35.5,258600,3.28926667331084,3.3477341428479,3.26474805705336,3.3477341428479,2742242.84494418,0.0,1.0
1989-06-29,34.25,34.88,34.12,34.88,339500,3.22985618007156,3.28926667331084,3.21759687194282,3.28926667331084,3600121.6003811,0.0,1.0
1989-06-30,33.88,34.88,33.38,34.38,432800,3.19496430308977,3.28926667331084,3.14781311797924,3.2421154882003,4589492.27877743,0.0,1.0
1989-07-03,34.0,34.0,33.62,34.0,112000,3.2062805875163,3.2062805875163,3.17044568683229,3.2062805875163,1187668.98156902,0.0,1.0
1989-07-05,33.88,33.88,33.62,33.88,248800,3.19496430308977,3.19496430308977,3.17044568683229,3.19496430308977,2638321.80905689,0.0,1.0
1989-07-06,34.5,34.62,33.88,33.88,297900,3.25343177262683,3.26474805705336,3.19496430308977,3.19496430308977,3158987.40722689,0.0,1.0
1989-07-07,34.75,35.0,34.5,34.75,230100,3.2770073651821,3.30058295773736,3.25343177262683,3.2770073651821,2440023.50588421,0.0,1.0
1989-07-10,35.0,35.12,34.62,34.62,176900,3.30058295773736,3.31189924216389,3.26474805705336,3.26474805705336,1875880.73963893,0.0,1.0
1989-07-11,35.25,35.38,35.12,35.25,143700,3.32415855029263,3.33641785842137,3.31189924216389,3.32415855029263,1523821.7201024,0.0,1.0
1989-07-12,34.88,35.25,34.75,35.12,176500,3.28926667331084,3.32415855029263,3.2770073651821,3.31189924216389,1871639.06470475,0.0,1.0
1989-07-13,34.62,35.0,34.5,34.62,413600,3.26474805705336,3.30058295773736,3.25343177262683,3.26474805705336,4385891.88193702,0.0,1.0
1989-07-14,34.5,34.88,34.0,34.62,507400,3.25343177262683,3.28926667331084,3.2062805875163,3.26474805705336,5380564.65400108,0.0,1.0
1989-07-17,34.62,34.75,34.25,34.25,189900,3.26474805705336,3.2770073651821,3.22985618007156,3.22985618007156,2013735.17499961,0.0,1.0
1989-07-18,34.75,34.88,34.5,34.5,249300,3.2770073651821,3.28926667331084,3.25343177262683,3.25343177262683,2643623.90272461,0.0,1.0
1989-07-19,35.12,35.5,34.25,34.38,796300,3.31189924216389,3.3477341428479,3.22985618007156,3.2421154882003,8444114.37520903,0.0,1.0
1989-07-20,34.62,35.5,34.62,35.38,329900,3.26474805705336,3.3477341428479,3.26474805705336,3.33641785842137,3498321.40196089,0.0,1.0
1989-07-21,34.75,35.12,34.75,35.0,343500,3.2770073651821,3.31189924216389,3.2770073651821,3.30058295773736,3642538.34972284,0.0,1.0
1989-07-24,34.62,35.0,34.62,34.75,326000,3.26474805705336,3.30058295773736,3.26474805705336,3.2770073651821,3456965.07135268,0.0,1.0
1989-07-25,34.88,35.25,34.75,34.88,506400,3.28926667331084,3.32415855029263,3.2770073651821,3.28926667331084,5369960.46666563,0.0,1.0
1989-07-26,35.38,35.38,34.62,34.88,192000,3.33641785842137,3.33641785842137,3.26474805705336,3.28926667331084,2036003.96840403,0.0,1.0
1989-07-27,36.0,36.25,35.25,35.5,307400,3.39488532795843,3.4184609205137,3.32415855029263,3.3477341428479,3259727.18691354,0.0,1.0
1989-07-28,36.5,36.62,36.0,36.0,443400,3.44203651306897,3.45335279749549,3.39488532795843,3.39488532795843,4701896.66453306,0.0,1.0
1989-07-31,36.62,36.62,36.0,36.25,554700,3.45335279749549,3.45335279749549,3.39488532795843,3.4184609205137,5882142.71496729,0.0,1.0
1989-08-01,36.75,37.5,36.5,37.25,741600,3.46561210562423,3.53633888329003,3.44203651306897,3.51276329073477,7864065.32796059,0.0,1.0
1989-08-02,36.88,37.0,36.62,36.62,395200,3.47787141375297,3.4891876981795,3.45335279749549,3.45335279749549,4190774.83496497,0.0,1.0
1989-08-03,36.88,37.25,36.88,37.0,361600,3.47787141375297,3.51276329073477,3.47787141375297,3.4891876981795,3834474.14049427,0.0,1.0
1989-08-04,36.38,36.88,36.38,36.75,419700,3.43072022864244,3.47787141375297,3.43072022864244,3.46561210562423,4450577.42468319,0.0,1.0
1989-08-07,37.0,37.25,36.5,36.5,845700,3.4891876981795,3.51276329073477,3.44203651306897,3.44203651306897,8967961.22957964,0.0,1.0
1989-08-08,37.12,37.38,36.88,37.0,737000,3.50050398260603,3.52502259886351,3.47787141375297,3.4891876981795,7815286.06621756,0.0,1.0
1989-08-09,37.38,38.25,37.25,37.5,610300,3.52502259886351,3.60706566095583,3.51276329073477,3.53633888329003,6471735.53081761,0.0,1.0
1989-08-10,37.0,37.0,36.75,37.0,381200,3.4891876981795,3.4891876981795,3.46561210562423,3.4891876981795,4042316.21226884,0.0,1.0
1989-08-11,36.25,37.62,36.12,37.38,363400,3.4184609205137,3.54765516771656,3.40620161238496,3.52502259886351,3853561.67769805,0.0,1.0
1989-08-14,35.38,36.25,35.25,36.12,236300,3.36282252208327,3.44551487918368,3.35046619286137,3.43315854996178,2486094.32852876,0.28,1.0
1989-08-15,35.88,36.12,35.62,35.75,165800,3.41034686524442,3.43315854996178,3.38563420680062,3.39799053602252,1744369.19030922,0.0,1.0
1989-08-16,37.0,37.12,36.0,36.0,251600,3.51680139392541,3.52820723628409,3.4217527076031,3.4217527076031,2647064.46490832,0.0,1.0
1989-08-17,37.12,37.25,36.88,37.25,277600,3.52820723628409,3.54056356550599,3.50539555156673,3.54056356550599,2920608.48751411,0.0,1.0
1989-08-18,37.12,37.25,36.75,37.0,238200,3.52820723628409,3.54056356550599,3.49303922234483,3.51680139392541,2506084.08402687,0.0,1.0
1989-08-21,36.12,37.0,36.12,36.88,302200,3.43315854996178,3.51680139392541,3.43315854996178,3.50539555156673,3179423.21659497,0.0,1.0
1989-08-22,36.0,36.25,35.88,36.12,200500,3.4217527076031,3.44551487918368,3.41034686524442,3.43315854996178,2109445.25124848,0.0,1.0
1989-08-23,36.0,36.38,36.0,36.25,244500,3.4217527076031,3.45787120840558,3.4217527076031,3.44551487918368,2572365.90488905,0.0,1.0
1989-08-24,37.0,37.12,36.12,36.25,415100,3.51680139392541,3.52820723628409,3.43315854996178,3.44551487918368,4367235.53014087,0.0,1.0
1989-08-25,37.38,37.62,37.12,37.5,297500,3.55291989472789,3.57573157944524,3.52820723628409,3.56432573708656,3129974.874047,0.0,1.0
1989-08-28,37.88,37.88,37.12,37.38,255600,3.60044423788904,3.60044423788904,3.52820723628409,3.55291989472789,2689148.16069383,0.0,1.0
1989-08-29,37.62,38.12,37.25,37.88,238900,3.57573157944524,3.62325592260639,3.54056356550599,3.60044423788904,2513448.73078934,0.0,1.0
1989-08-30,37.0,37.5,36.62,37.5,262700,3.51680139392541,3.56432573708656,3.48068289312293,3.56432573708656,2763846.7207131,0.0,1.0
1989-08-31,37.0,37.0,36.75,37.0,304400,3.51680139392541,3.51680139392541,3.49303922234483,3.51680139392541,3202569.249277,0.0,1.0
1989-09-01,37.5,37.62,36.75,37.0,378000,3.56432573708656,3.57573157944524,3.49303922234483,3.51680139392541,3976909.25173031,0.0,1.0
1989-09-05,38.0,38.25,37.5,37.75,282200,3.61185008024772,3.63561225182829,3.56432573708656,3.58808790866714,2969004.73766744,0.0,1.0
1989-09-06,36.75,38.0,36.62,38.0,308700,3.49303922234483,3.61185008024772,3.48068289312293,3.61185008024772,3247809.22224642,0.0,1.0
1989-09-07,36.38,36.88,36.12,36.88,253600,3.45787120840558,3.50539555156673,3.43315854996178,3.50539555156673,2668106.31280107,0.0,1.0
1989-09-08,36.38,36.62,35.75,36.62,149800,3.45787120840558,3.48068289312293,3.39799053602252,3.48068289312293,1576034.40716719,0.0,1.0
1989-09-11,36.0,36.5,35.75,36.5,171700,3.4217527076031,3.46927705076425,3.39799053602252,3.46927705076425,1806442.64159284,0.0,1.0
1989-09-12,36.12,36.25,36.0,36.0,207000,3.43315854996178,3.44551487918368,3.4217527076031,3.4217527076031,2177831.25689993,0.0,1.0
1989-09-13,35.75,36.38,35.62,36.12,194500,3.39799053602252,3.45787120840558,3.38563420680062,3.43315854996178,2046319.70757023,0.0,1.0
1989-09-14,35.0,35.75,34.88,35.62,533100,3.32670402128079,3.39799053602252,3.31529817892212,3.38563420680062,5608704.5558133,0.0,1.0
1989-09-15,35.0,35.12,34.75,34.88,836700,3.32670402128079,3.33810986363947,3.30294184970022,3.31529817892212,8802857.0659332,0.0,1.0
1989-09-18,35.25,35.5,35.0,35.0,180700,3.35046619286137,3.37422836444195,3.32670402128079,3.32670402128079,1901130.95711023,0.0,1.0
1989-09-19,35.5,35.88,35.12,35.75,184500,3.37422836444195,3.41034686524442,3.33810986363947,3.39799053602252,1941110.46810646,0.0,1.0
1989-09-20,35.12,35.5,34.88,35.5,188600,3.33810986363947,3.37422836444195,3.31529817892212,3.37422836444195,1984246.2562866,0.0,1.0
1989-09-21,35.12,35.75,34.75,35.12,188700,3.33810986363947,3.39799053602252,3.30294184970022,3.33810986363947,1985298.34868124,0.0,1.0
1989-09-22,35.5,35.5,35.0,35.12,241400,3.37422836444195,3.37422836444195,3.32670402128079,3.33810986363947,2539751.04065528,0.0,1.0
1989-09-25,35.12,35.25,34.88,35.0,206500,3.33810986363947,3.35046619286137,3.31529817892212,3.32670402128079,2172570.79492674,0.0,1.0
1989-09-26,35.5,36.0,35.12,35.12,373700,3.37422836444195,3.4217527076031,3.33810986363947,3.33810986363947,3931669.27876088,0.0,1.0
1989-09-27,35.5,35.88,35.12,35.25,194900,3.37422836444195,3.41034686524442,3.33810986363947,3.35046619286137,2050528.07714877,0.0,1.0
1989-09-28,35.88,36.0,35.5,35.75,410300,3.41034686524442,3.4217527076031,3.37422836444195,3.39799053602252,4316735.09519827,0.0,1.0
1989-09-29,35.75,36.0,35.5,35.62,161200,3.39799053602252,3.4217527076031,3.37422836444195,3.38563420680062,1695972.94015589,0.0,1.0
1989-10-02,36.0,36.25,35.5,35.62,219400,3.4217527076031,3.44551487918368,3.37422836444195,3.38563420680062,2308290.713835,0.0,1.0
1989-10-03,36.88,36.88,36.25,36.25,260500,3.50539555156673,3.50539555156673,3.44551487918368,3.44551487918368,2740700.68803107,0.0,1.0
1989-10-04,36.62,37.0,36.38,36.75,448500,3.48068289312293,3.51680139392541,3.45787120840558,3.49303922234483,4718634.38994985,0.0,1.0
1989-10-05,36.0,36.5,35.75,36.38,393000,3.4217527076031,3.46927705076425,3.39799053602252,3.45787120840558,4134723.11092596,0.0,1.0
1989-10-06,36.38,36.38,36.0,36.0,410300,3.45787120840558,3.45787120840558,3.4217527076031,3.4217527076031,4316735.09519827,0.0,1.0
1989-10-09,36.25,36.38,36.25,36.25,55600,3.44551487918368,3.45787120840558,3.44551487918368,3.44551487918368,584963.371418532,0.0,1.0
1989-10-10,36.5,36.62,36.12,36.38,242300,3.46927705076425,3.48068289312293,3.43315854996178,3.45787120840558,2549219.87220702,0.0,1.0
1989-10-11,36.5,36.62,36.12,36.38,267200,3.46927705076425,3.48068289312293,3.43315854996178,3.45787120840558,2811190.8784718,0.0,1.0
1989-10-12,36.75,36.75,36.25,36.5,185200,3.49303922234483,3.49303922234483,3.44551487918368,3.46927705076425,1948475.11486892,0.0,1.0
1989-10-13,34.0,36.75,33.75,36.75,451700,3.23165533495848,3.49303922234483,3.20789316337791,3.49303922234483,4752301.34657826,0.0,1.0
1989-10-16,36.0,36.25,33.88,34.0,888000,3.4217527076031,3.44551487918368,3.22024949259981,3.23165533495848,9342580.46438231,0.0,1.0
1989-10-17,35.5,35.75,34.38,35.38,450400,3.37422836444195,3.39799053602252,3.26777383576096,3.36282252208327,4738624.14544796,0.0,1.0
1989-10-18,35.62,35.75,35.38,35.62,329200,3.38563420680062,3.39799053602252,3.36282252208327,3.38563420680062,3463488.16314714,0.0,1.0
1989-10-19,35.88,36.0,35.38,35.75,488500,3.41034686524442,3.4217527076031,3.36282252208327,3.39799053602252,5139471.34780491,0.0,1.0
1989-10-20,35.75,36.12,35.5,36.12,197500,3.39799053602252,3.43315854996178,3.37422836444195,3.43315854996178,2077882.47940936,0.0,1.0
1989-10-23,35.75,36.12,35.5,35.88,291200,3.39799053602252,3.43315854996178,3.37422836444195,3.41034686524442,3063693.05318483,0.0,1.0
1989-10-24,37.0,37.0,34.75,35.75,765900,3.51680139392541,3.51680139392541,3.30294184970022,3.39799053602252,8057975.65052974,0.0,1.0
1989-10-25,35.62,37.12,35.5,36.88,492800,3.38563420680062,3.52820723628409,3.37422836444195,3.50539555156673,5184711.32077433,0.0,1.0
1989-10-26,34.75,35.12,34.62,35.12,363500,3.30294184970022,3.33810986363947,3.29058552047832,3.33810986363947,3824355.85450784,0.0,1.0
1989-10-27,34.62,34.88,34.12,34.75,461000,3.29058552047832,3.31529817892212,3.24306117731716,3.30294184970022,4850145.93927955,0.0,1.0
1989-10-30,34.75,35.0,34.5,34.62,306600,3.30294184970022,3.32670402128079,3.27917967811964,3.29058552047832,3225715.28195902,0.0,1.0
1989-10-31,35.12,35.62,34.88,34.88,330400,3.33810986363947,3.38563420680062,3.31529817892212,3.31529817892212,3476113.27188279,0.0,1.0
1989-11-01,35.0,35.25,35.0,35.12,267700,3.32670402128079,3.35046619286137,3.32670402128079,3.33810986363947,2816451.34044498,0.0,1.0
1989-11-02,35.12,35.25,34.62,35.0,372600,3.33810986363947,3.35046619286137,3.29058552047832,3.32670402128079,3920096.26241987,0.0,1.0
1989-11-03,34.88,35.25,34.75,34.88,246800,3.31529817892212,3.35046619286137,3.30294184970022,3.31529817892212,2596564.02996571,0.0,1.0
1989-11-06,34.25,35.0,34.0,34.88,238500,3.25541750653906,3.32670402128079,3.23165533495848,3.31529817892212,2509240.36121079,0.0,1.0
1989-11-07,35.0,35.12,34.12,34.38,606300,3.32670402128079,3.33810986363947,3.24306117731716,3.26777383576096,6378836.18868806,0.0,1.0
1989-11-08,35.62,36.25,35.0,35.0,327500,3.38563420680062,3.44551487918368,3.32670402128079,3.32670402128079,3445602.5924383,0.0,1.0
1989-11-09,36.12,36.38,35.62,35.75,282900,3.43315854996178,3.45787120840558,3.38563420680062,3.39799053602252,2976369.3844299,0.0,1.0
1989-11-10,36.38,36.38,36.0,36.25,291300,3.45787120840558,3.45787120840558,3.4217527076031,3.44551487918368,3064745.14557947,0.0,1.0
1989-11-13,36.0,36.38,35.75,36.0,309200,3.45169304379463,3.48812758147913,3.42772295321272,3.45169304379463,3224852.22723133,0.315,1.0
1989-11-14,36.25,36.25,35.88,35.88,182000,3.47566313437654,3.47566313437654,3.44018740031531,3.44018740031531,1898198.91771055,0.0,1.0
1989-11-15,36.5,36.88,36.25,36.38,182700,3.49963322495844,3.53606776264294,3.47566313437654,3.48812758147913,1905499.68277867,0.0,1.0
1989-11-16,37.12,37.25,36.38,36.38,131600,3.55907904960157,3.57154349670416,3.48812758147913,3.48812758147913,1372543.83280609,0.0,1.0
1989-11-17,37.25,37.75,37.12,37.12,264800,3.57154349670416,3.61948367786798,3.55907904960157,3.55907904960157,2761775.12862502,0.0,1.0
1989-11-20,36.88,37.5,36.62,37.25,200000,3.53606776264294,3.59551358728607,3.51113886843776,3.57154349670416,2085932.876605,0.0,1.0
1989-11-21,37.38,37.38,36.75,37.0,349600,3.58400794380676,3.58400794380676,3.52360331554035,3.54757340612226,3646210.66830554,0.0,1.0
1989-11-22,37.25,37.62,37.0,37.25,187900,3.57154349670416,3.60701923076539,3.54757340612226,3.57154349670416,1959733.9375704,0.0,1.0
1989-11-24,37.5,37.5,37.12,37.12,127100,3.59551358728607,3.59551358728607,3.55907904960157,3.55907904960157,1325610.34308248,0.0,1.0
1989-11-27,38.38,38.5,37.5,37.5,318000,3.67988830613438,3.6913939496137,3.59551358728607,3.59551358728607,3316633.27380196,0.0,1.0
1989-11-28,38.38,38.88,38.12,38.38,320300,3.67988830613438,3.7278284872982,3.6549594119292,3.67988830613438,3340621.50188291,0.0,1.0
1989-11-29,37.62,38.25,37.5,38.12,162300,3.60701923076539,3.66742385903179,3.59551358728607,3.6549594119292,1692734.52936496,0.0,1.0
1989-11-30,37.62,38.12,37.25,38.0,219800,3.60701923076539,3.6549594119292,3.57154349670416,3.64345376844989,2292440.23138889,0.0,1.0
1989-12-01,37.88,38.12,37.5,37.62,636400,3.63194812497057,3.6549594119292,3.59551358728607,3.60701923076539,6637438.41335711,0.0,1.0
1989-12-04,37.12,38.12,37.12,38.12,260100,3.55907904960157,3.6549594119292,3.55907904960157,3.6549594119292,2712755.70602481,0.0,1.0
1989-12-05,37.12,37.38,37.0,37.25,155000,3.55907904960157,3.58400794380676,3.54757340612226,3.57154349670416,1616597.97936888,0.0,1.0
1989-12-06,37.25,37.38,36.88,37.12,242200,3.57154349670416,3.58400794380676,3.53606776264294,3.55907904960157,2526064.71356866,0.0,1.0
1989-12-07,37.5,37.62,37.12,37.12,92300,3.59551358728607,3.60701923076539,3.55907904960157,3.55907904960157,962658.022553208,0.0,1.0
1989-12-08,37.38,37.88,37.38,37.38,304700,3.58400794380676,3.63194812497057,3.58400794380676,3.58400794380676,3177918.73750771,0.0,1.0
1989-12-11,37.75,37.75,37.25,37.5,329800,3.61948367786798,3.61948367786798,3.57154349670416,3.59551358728607,3439703.31352164,0.0,1.0
1989-12-12,38.25,38.75,37.38,37.38,450200,3.66742385903179,3.71536404019561,3.58400794380676,3.58400794380676,4695434.90523786,0.0,1.0
1989-12-13,39.0,39.5,38.38,38.5,439500,3.73933413077751,3.78727431194133,3.67988830613438,3.6913939496137,4583837.49633949,0.0,1.0
1989-12-14,39.0,39.88,39.0,39.5,510000,3.73933413077751,3.82370884962583,3.73933413077751,3.78727431194133,5319128.83534276,0.0,1.0
1989-12-15,39.0,39.12,38.5,39.12,509200,3.73933413077751,3.75083977425683,3.6913939496137,3.75083977425683,5310785.10383634,0.0,1.0
1989-12-18,37.75,39.25,37.5,39.12,379400,3.61948367786798,3.76330422135942,3.59551358728607,3.75083977425683,3957014.66691968,0.0,1.0
1989-12-19,37.88,38.12,37.25,37.62,368100,3.63194812497057,3.6549594119292,3.57154349670416,3.60701923076539,3839159.4593915,0.0,1.0
1989-12-20,38.25,38.62,37.75,38.12,513600,3.66742385903179,3.70289959309301,3.61948367786798,3.6549594119292,5356675.62712165,0.0,1.0
1989-12-21,39.12,39.12,38.25,38.25,380700,3.75083977425683,3.75083977425683,3.66742385903179,3.66742385903179,3970573.23061762,0.0,1.0
1989-12-22,38.88,39.12,38.62,39.12,376300,3.7278284872982,3.75083977425683,3.70289959309301,3.75083977425683,3924682.70733231,0.0,1.0
1989-12-26,38.25,39.0,38.25,39.0,121900,3.66742385903179,3.73933413077751,3.66742385903179,3.73933413077751,1271376.08829075,0.0,1.0
1989-12-27,38.5,38.88,38.25,38.5,278200,3.6913939496137,3.7278284872982,3.66742385903179,3.6913939496137,2901532.63135756,0.0,1.0
1989-12-28,38.88,39.0,38.5,38.62,177400,3.7278284872982,3.73933413077751,3.6913939496137,3.70289959309301,1850222.46154864,0.0,1.0
1989-12-29,39.0,39.38,38.62,38.62,236900,3.73933413077751,3.77576866846201,3.70289959309301,3.70289959309301,2470787.49233863,0.0,1.0
1990-01-02,40.5,40.75,39.0,39.25,459100,3.88315467426896,3.90712476485086,3.73933413077751,3.76330422135942,4788258.91824678,0.0,1.0
1990-01-03,41.0,41.0,40.5,41.0,524600,3.93109485543277,3.93109485543277,3.88315467426896,3.93109485543277,5471401.93533492,0.0,1.0
1990-01-04,40.5,41.0,39.63,41.0,346700,3.88315467426896,3.93109485543277,3.79973875904392,3.93109485543277,3615964.64159477,0.0,1.0
1990-01-05,40.25,40.5,39.88,40.38,268100,3.85918458368705,3.88315467426896,3.82370884962583,3.87164903078964,2796193.021089,0.0,1.0
1990-01-08,40.38,40.38,39.75,40.0,406000,3.87164903078964,3.87164903078964,3.81124440252324,3.83521449310514,4234443.73950815,0.0,1.0
1990-01-09,40.88,41.25,40.13,40.13,531500,3.91958921195346,3.95506494601468,3.84767894020773,3.84767894020773,5543366.61957778,0.0,1.0
1990-01-10,41.0,41.0,40.0,41.0,754400,3.93109485543277,3.93109485543277,3.83521449310514,3.93109485543277,7868138.81055407,0.0,1.0
1990-01-11,41.38,41.63,41.13,41.25,548800,3.96752939311727,3.99149948369918,3.94355930253536,3.95506494601468,5723799.81340412,0.0,1.0
1990-01-12,39.75,40.75,39.5,40.63,544500,3.81124440252324,3.90712476485086,3.78727431194133,3.89561912137155,5678952.25655711,0.0,1.0
1990-01-15,39.5,39.63,38.88,39.5,278200,3.78727431194133,3.79973875904392,3.7278284872982,3.78727431194133,2901532.63135755,0.0,1.0
1990-01-16,39.88,40.13,38.75,39.13,473500,3.82370884962583,3.84767894020773,3.71536404019561,3.75179857788011,4938446.08536234,0.0,1.0
1990-01-17,39.5,40.0,39.13,39.88,275300,3.78727431194133,3.83521449310514,3.75179857788011,3.82370884962583,2871286.60464678,0.0,1.0
1990-01-18,39.88,39.88,39.0,39.13,597400,3.82370884962583,3.82370884962583,3.73933413077751,3.75179857788011,6230681.50241913,0.0,1.0
1990-01-19,39.88,40.13,39.75,39.75,402900,3.82370884962583,3.84767894020773,3.81124440252324,3.81124440252324,4202111.77992077,0.0,1.0
1990-01-22,38.75,39.88,38.5,39.63,255300,3.71536404019561,3.82370884962583,3.6913939496137,3.79973875904392,2662693.31698628,0.0,1.0
1990-01-23,39.25,39.5,38.63,39.0,527600,3.76330422135942,3.78727431194133,3.70385839671629,3.73933413077751,5502690.92848399,0.0,1.0
1990-01-24,39.63,40.0,37.5,38.0,628600,3.79973875904392,3.83521449310514,3.59551358728607,3.64345376844989,6556087.03116952,0.0,1.0
1990-01-25,39.25,40.13,39.0,40.0,561900,3.76330422135942,3.84767894020773,3.73933413077751,3.83521449310514,5860428.41682175,0.0,1.0
1990-01-26,39.38,39.63,38.75,39.25,434400,3.77576866846201,3.79973875904392,3.71536404019561,3.76330422135942,4530646.20798607,0.0,1.0
1990-01-29,38.63,39.63,38.38,39.63,383200,3.70385839671629,3.79973875904392,3.67988830613438,3.79973875904392,3996647.39157518,0.0,1.0
1990-01-30,38.0,38.75,37.63,38.63,391700,3.64345376844989,3.71536404019561,3.60797803438866,3.70385839671629,4085299.53883089,0.0,1.0
1990-01-31,38.25,38.38,37.63,37.88,564400,3.66742385903179,3.67988830613438,3.60797803438866,3.63194812497057,5886502.57777932,0.0,1.0
1990-02-01,37.88,38.38,37.75,38.13,226600,3.63194812497057,3.67988830613438,3.61948367786798,3.65591821555248,2363361.94919347,0.0,1.0
1990-02-02,38.0,38.5,37.63,38.0,470900,3.64345376844989,3.6913939496137,3.60797803438866,3.64345376844989,4911328.95796647,0.0,1.0
1990-02-05,38.63,38.75,38.0,38.25,251700,3.70385839671629,3.71536404019561,3.64345376844989,3.66742385903179,2625146.52520739,0.0,1.0
1990-02-06,38.13,39.13,38.0,38.63,507900,3.65591821555248,3.75179857788011,3.64345376844989,3.70385839671629,5297226.5401384,0.0,1.0
1990-02-07,37.63,38.0,37.5,38.0,692600,3.60797803438866,3.64345376844989,3.59551358728607,3.64345376844989,7223585.55168312,0.0,1.0
1990-02-08,38.0,38.13,37.5,37.5,556100,3.64345376844989,3.65591821555248,3.59551358728607,3.59551358728607,5799936.3634002,0.0,1.0
1990-02-09,38.38,38.38,37.63,38.13,325400,3.67988830613438,3.67988830613438,3.60797803438866,3.65591821555248,3393812.79023634,0.0,1.0
1990-02-12,37.0,38.13,37.0,38.0,182800,3.57777572025546,3.68704292468488,3.57777572025546,3.67447236134345,1890448.29213528,0.315,1.0
1990-02-13,38.13,38.25,36.5,37.25,285200,3.68704292468488,3.69864652161544,3.52942739971147,3.60194988052746,2949430.26759837,0.0,1.0
1990-02-14,37.13,38.13,36.88,37.88,578200,3.5903462835969,3.68704292468488,3.5661721233249,3.66286876441289,5979525.17785896,0.0,1.0
1990-02-15,38.0,38.0,37.25,37.25,279600,3.67447236134345,3.67447236134345,3.60194988052746,3.60194988052746,2891517.19081523,0.0,1.0
1990-02-16,38.13,38.38,38.0,38.13,272000,3.68704292468488,3.71121708495688,3.67447236134345,3.68704292468488,2812920.87232383,0.0,1.0
1990-02-20,37.75,37.88,37.38,37.75,170900,3.65029820107145,3.66286876441289,3.61452044386889,3.65029820107145,1767383.00397111,0.0,1.0
1990-02-21,37.63,37.75,36.88,37.0,271200,3.63869460414089,3.65029820107145,3.5661721233249,3.57777572025546,2804647.57564052,0.0,1.0
1990-02-22,37.5,38.13,37.5,37.88,295500,3.62612404079945,3.68704292468488,3.62612404079945,3.66286876441289,3055948.96239593,0.0,1.0
1990-02-23,37.63,37.88,37.25,37.5,284700,3.63869460414089,3.66286876441289,3.60194988052746,3.62612404079945,2944259.4571713,0.0,1.0
1990-02-26,38.25,38.25,37.5,37.63,162200,3.69864652161544,3.69864652161544,3.62612404079945,3.63869460414089,1677410.90254017,0.0,1.0
1990-02-27,38.38,39.0,38.13,38.25,386400,3.71121708495688,3.77116900243143,3.68704292468488,3.69864652161544,3996002.2980365,0.0,1.0
1990-02-28,38.75,39.0,38.0,38.0,354600,3.74699484215943,3.77116900243143,3.67447236134345,3.67447236134345,3667138.75487511,0.0,1.0
1990-03-01,39.63,39.75,38.38,38.5,485300,3.83208788631686,3.84369148324742,3.71121708495688,3.72282068188744,5018788.60051013,0.0,1.0
1990-03-02,40.0,40.25,39.38,40.0,450700,3.86786564351942,3.89203980379141,3.80791372604487,3.86786564351942,4660968.51895716,0.0,1.0
1990-03-05,39.13,40.5,39.13,40.5,364800,3.78373956577287,3.91621396406341,3.78373956577287,3.91621396406341,3772623.28758725,0.0,1.0
1990-03-06,39.75,40.25,39.0,39.25,308900,3.84369148324742,3.89203980379141,3.77116900243143,3.79534316270343,3194526.68184129,0.0,1.0
1990-03-07,39.88,40.25,39.75,39.88,512200,3.85626204658886,3.89203980379141,3.84369148324742,3.85626204658886,5296978.20148626,0.0,1.0
1990-03-08,40.25,40.5,39.75,39.88,197200,3.89203980379141,3.91621396406341,3.84369148324742,3.85626204658886,2039367.63243478,0.0,1.0
1990-03-09,40.38,40.38,39.63,40.25,242200,3.90461036713285,3.90461036713285,3.83208788631686,3.89203980379141,2504740.5708707,0.0,1.0
1990-03-12,40.0,40.25,39.75,40.0,150800,3.86786564351942,3.89203980379141,3.84369148324742,3.86786564351942,1559516.42480306,0.0,1.0
1990-03-13,39.5,40.25,39.5,40.13,176400,3.81951732297542,3.89203980379141,3.81951732297542,3.88043620686085,1824261.91866884,0.0,1.0
1990-03-14,39.75,40.0,39.25,39.38,232900,3.84369148324742,3.86786564351942,3.79534316270343,3.80791372604487,2408563.49692728,0.0,1.0
1990-03-15,40.5,40.5,39.88,40.0,174000,3.91621396406341,3.91621396406341,3.85626204658886,3.86786564351942,1799442.02861892,0.0,1.0
1990-03-16,40.38,41.0,40.25,41.0,369200,3.90461036713285,3.9645622846074,3.89203980379141,3.9645622846074,3818126.41934543,0.0,1.0
1990-03-19,41.63,41.63,40.13,40.38,438200,4.02548116849283,4.02548116849283,3.88043620686085,3.90461036713285,4531698.25828052,0.0,1.0
1990-03-20,41.13,41.88,40.63,41.38,343100,3.97713284794884,4.04965532876483,3.92878452740485,4.00130700822084,3548210.11505259,0.0,1.0
1990-03-21,40.25,41.5,40.25,41.5,207900,3.89203980379141,4.01291060515139,3.89203980379141,4.01291060515139,2150022.97557399,0.0,1.0
1990-03-22,39.5,40.0,38.38,39.88,543000,3.81951732297542,3.86786564351942,3.71121708495688,3.85626204658886,5615500.12379353,0.0,1.0
1990-03-23,38.88,39.75,38.88,39.75,159000,3.75956540550087,3.84369148324742,3.75956540550087,3.84369148324742,1644317.71580694,0.0,1.0
1990-03-26,39.0,39.25,39.0,39.0,164500,3.77116900243143,3.79534316270343,3.77116900243143,3.77116900243143,1701196.63050467,0.0,1.0
1990-03-27,39.75,39.75,38.75,39.13,182000,3.84369148324742,3.84369148324742,3.74699484215943,3.78373956577287,1882174.99545197,0.0,1.0
1990-03-28,39.75,40.38,39.5,39.75,184100,3.84369148324742,3.90461036713285,3.81951732297542,3.84369148324742,1903892.39924565,0.0,1.0
1990-03-29,39.63,39.75,38.63,39.75,124900,3.83208788631686,3.84369148324742,3.73539124522888,3.84369148324742,1291668.44468105,0.0,1.0
1990-03-30,39.88,40.13,39.38,39.38,153400,3.85626204658886,3.88043620686085,3.80791372604487,3.80791372604487,1586404.63902381,0.0,1.0
1990-04-02,39.75,39.75,39.25,39.63,121200,3.84369148324742,3.84369148324742,3.79534316270343,3.83208788631686,1253404.44752076,0.0,1.0
1990-04-03,40.0,40.25,39.5,39.75,214200,3.86786564351942,3.89203980379141,3.81951732297542,3.84369148324742,2215175.18695501,0.0,1.0
1990-04-04,39.38,40.13,39.38,39.88,215600,3.80791372604487,3.88043620686085,3.80791372604487,3.85626204658886,2229653.4561508,0.0,1.0
1990-04-05,39.0,39.88,39.0,39.63,174600,3.77116900243143,3.85626204658886,3.77116900243143,3.83208788631686,1805647.0011314,0.0,1.0
1990-04-06,39.0,39.13,38.75,38.88,260700,3.77116900243143,3.78373956577287,3.74699484215943,3.75956540550087,2696060.55667214,0.0,1.0
1990-04-09,39.0,39.0,38.75,38.75,116200,3.77116900243143,3.77116900243143,3.74699484215943,3.74699484215943,1201696.34325011,0.0,1.0
1990-04-10,39.38,39.5,38.88,39.0,343100,3.80791372604487,3.81951732297542,3.75956540550087,3.77116900243143,3548210.11505259,0.0,1.0
1990-04-11,39.38,40.0,39.25,39.5,412100,3.80791372604487,3.86786564351942,3.79534316270343,3.81951732297542,4261781.95398768,0.0,1.0
1990-04-12,40.75,40.75,39.25,39.38,333900,3.94038812433541,3.94038812433541,3.79534316270343,3.80791372604487,3453067.20319458,0.0,1.0
1990-04-16,41.13,41.13,40.75,41.0,395500,3.97713284794884,3.97713284794884,3.94038812433541,3.9645622846074,4090111.04780909,0.0,1.0
1990-04-17,40.5,40.88,40.13,40.63,202400,3.91621396406341,3.95295868767684,3.88043620686085,3.92878452740485,2093144.06087626,0.0,1.0
1990-04-18,39.63,40.5,39.38,40.38,273900,3.83208788631686,3.91621396406341,3.80791372604487,3.90461036713285,2832569.95194668,0.0,1.0
1990-04-19,39.88,40.0,39.25,39.25,428600,3.85626204658886,3.86786564351942,3.79534316270343,3.79534316270343,4432418.69808085,0.0,1.0
1990-04-20,39.63,40.25,39.5,40.13,338100,3.83208788631686,3.89203980379141,3.81951732297542,3.88043620686085,3496502.01078194,0.0,1.0
1990-04-23,39.0,39.25,38.88,39.25,522400,3.77116900243143,3.79534316270343,3.75956540550087,3.79534316270343,5402462.73419841,0.0,1.0
1990-04-24,39.0,39.38,38.5,39.25,203500,3.77116900243143,3.80791372604487,3.72282068188744,3.79534316270343,2104519.84381581,0.0,1.0
1990-04-25,39.25,39.5,38.75,38.88,310800,3.79534316270343,3.81951732297542,3.74699484215943,3.75956540550087,3214175.76146414,0.0,1.0
1990-04-26,39.38,39.63,38.75,39.25,208200,3.80791372604487,3.83208788631686,3.74699484215943,3.79534316270343,2153125.46183022,0.0,1.0
1990-04-27,38.63,39.75,38.25,39.5,315900,3.73539124522888,3.84369148324742,3.69864652161544,3.81951732297542,3266918.02782021,0.0,1.0
1990-04-30,38.5,38.88,38.38,38.63,262500,3.72282068188744,3.75956540550087,3.71121708495688,3.73539124522888,2714675.47420958,0.0,1.0
1990-05-01,38.63,38.88,38.25,38.25,356900,3.73539124522888,3.75956540550087,3.69864652161544,3.69864652161544,3690924.48283961,0.0,1.0
1990-05-02,38.38,38.5,38.25,38.25,399900,3.71121708495688,3.72282068188744,3.69864652161544,3.69864652161544,4135614.17956727,0.0,1.0
1990-05-03,38.75,39.5,38.5,38.63,263700,3.74699484215943,3.81951732297542,3.72282068188744,3.73539124522888,2727085.41923454,0.0,1.0
1990-05-04,38.63,39.0,38.5,38.88,444400,3.73539124522888,3.77116900243143,3.72282068188744,3.75956540550087,4595816.30757613,0.0,1.0
1990-05-07,39.25,39.38,38.5,38.5,216100,3.79534316270343,3.80791372604487,3.72282068188744,3.72282068188744,2234824.26657786,0.0,1.0
1990-05-08,39.5,40.0,39.13,39.25,312900,3.81951732297542,3.86786564351942,3.78373956577287,3.79534316270343,3235893.16525782,0.0,1.0
1990-05-09,40.0,40.13,39.25,39.5,261000,3.86786564351942,3.88043620686085,3.79534316270343,3.81951732297542,2699163.04292838,0.0,1.0
1990-05-10,39.88,40.25,39.63,39.88,349500,3.85626204658886,3.89203980379141,3.83208788631686,3.85626204658886,3614396.48851903,0.0,1.0
1990-05-11,40.38,40.63,39.75,40.13,451900,3.90461036713285,3.92878452740485,3.84369148324742,3.88043620686085,4673378.46398213,0.0,1.0
1990-05-14,40.63,40.88,40.13,40.13,411200,3.95924396934756,3.98360554927217,3.91052080949834,3.91052080949834,4219759.15840143,0.315,1.0
1990-05-15,40.63,41.0,40.0,40.25,291300,3.95924396934756,3.99529910763598,3.89785278793755,3.92221436786216,2989338.13920802,0.0,1.0
1990-05-16,40.5,40.75,40.25,40.75,223500,3.94657594778677,3.97093752771137,3.92221436786216,3.97093752771137,2293570.45696186,0.0,1.0
1990-05-17,39.88,40.88,39.75,40.63,294200,3.88615922957373,3.98360554927217,3.87349120801294,3.95924396934756,3019098.11381737,0.0,1.0
1990-05-18,40.13,40.25,39.63,39.75,303900,3.91052080949834,3.92221436786216,3.86179764964912,3.87349120801294,3118640.09785553,0.0,1.0
1990-05-21,41.38,41.63,40.0,40.13,413300,4.03232870912139,4.056690289046,3.89785278793755,3.91052080949834,4241309.48484268,0.0,1.0
1990-05-22,41.63,41.75,41.13,41.63,302300,4.056690289046,4.06838384740981,4.00796712919678,4.056690289046,3102220.80151934,0.0,1.0
1990-05-23,41.5,41.88,41.38,41.63,289100,4.0440222674852,4.08105186897061,4.03232870912139,4.056690289046,2966761.60674575,0.0,1.0
1990-05-24,41.5,41.88,41.13,41.5,195900,4.0440222674852,4.08105186897061,4.00796712919678,4.0440222674852,2010337.59516255,0.0,1.0
1990-05-25,40.75,41.5,40.63,41.38,350100,3.97093752771137,4.0440222674852,3.95924396934756,4.03232870912139,3592747.27956309,0.0,1.0
1990-05-29,41.75,41.75,39.63,39.75,478200,4.06838384740981,4.06838384740981,3.86179764964912,3.87349120801294,4907317.19247949,0.0,1.0
1990-05-30,41.75,42.5,41.75,41.75,281300,4.06838384740981,4.14146858718364,4.06838384740981,4.06838384740981,2886717.53710682,0.0,1.0
1990-05-31,41.63,42.13,41.38,41.88,235700,4.056690289046,4.10541344889522,4.03232870912139,4.08105186897061,2418767.59152533,0.0,1.0
1990-06-01,41.38,41.88,41.25,41.88,181900,4.03232870912139,4.08105186897061,4.01966068756059,4.08105186897061,1866668.75222087,0.0,1.0
1990-06-04,41.88,42.0,41.25,41.38,368000,4.08105186897061,4.09274542733442,4.01966068756059,4.03232870912139,3776438.15732424,0.0,1.0
1990-06-05,42.75,43.13,42.13,42.13,428400,4.16583016710825,4.20285976859366,4.10541344889522,4.10541344889522,4396266.5940155,0.0,1.0
1990-06-06,42.13,42.5,42.0,42.38,276000,4.10541344889522,4.14146858718364,4.09274542733442,4.12977502881983,2832328.61799318,0.0,1.0
1990-06-07,42.13,42.38,41.63,42.38,209500,4.10541344889522,4.12977502881983,4.056690289046,4.12977502881983,2149901.61402018,0.0,1.0
1990-06-08,41.13,42.13,41.0,41.63,155800,4.00796712919678,4.10541344889522,3.99529910763598,4.056690289046,1598828.98073673,0.0,1.0
1990-06-11,41.88,42.13,41.0,41.0,184700,4.08105186897061,4.10541344889522,3.99529910763598,3.99529910763598,1895402.5208092,0.0,1.0
1990-06-12,42.0,42.0,41.38,42.0,244400,4.09274542733442,4.09274542733442,4.03232870912139,4.09274542733442,2508047.51535338,0.0,1.0
1990-06-13,42.0,42.38,41.88,42.0,267000,4.09274542733442,4.12977502881983,4.08105186897061,4.09274542733442,2739970.0761021,0.0,1.0
1990-06-14,41.75,42.13,41.38,42.0,186800,4.06838384740981,4.10541344889522,4.03232870912139,4.09274542733442,1916952.84725046,0.0,1.0
1990-06-15,41.75,41.75,40.75,40.75,358100,4.06838384740981,4.06838384740981,3.97093752771137,3.97093752771137,3674843.76124405,0.0,1.0
1990-06-18,40.63,41.63,40.63,41.63,150200,3.95924396934756,4.056690289046,3.95924396934756,4.056690289046,1541361.44356006,0.0,1.0
1990-06-19,40.75,41.13,40.38,40.38,189800,3.97093752771137,4.00796712919678,3.93488238942295,3.93488238942295,1947739.02788082,0.0,1.0
1990-06-20,41.0,41.25,40.5,40.88,201800,3.99529910763598,4.01966068756059,3.94657594778677,3.98360554927217,2070883.75040226,0.0,1.0
1990-06-21,41.38,41.38,40.75,41.0,185100,4.03232870912139,4.03232870912139,3.97093752771137,3.99529910763598,1899507.34489325,0.0,1.0
1990-06-22,41.38,42.25,41.25,41.5,558000,4.03232870912139,4.11710700725903,4.01966068756059,4.0440222674852,5726229.59724708,0.0,1.0
1990-06-25,40.5,41.5,40.38,41.38,378800,3.94657594778677,4.0440222674852,3.93488238942295,4.03232870912139,3887268.40759353,0.0,1.0
1990-06-26,40.0,40.88,40.0,40.75,220500,3.89785278793755,3.98360554927217,3.89785278793755,3.97093752771137,2262784.2763315,0.0,1.0
1990-06-27,40.0,40.25,39.75,40.0,420400,3.89785278793755,3.92221436786216,3.87349120801294,3.89785278793755,4314170.11233453,0.0,1.0
1990-06-28,40.13,40.38,40.0,40.0,224500,3.91052080949834,3.93488238942295,3.89785278793755,3.89785278793755,2303832.51717199,0.0,1.0
1990-06-29,41.0,41.38,40.13,40.25,350500,3.99529910763598,4.03232870912139,3.91052080949834,3.92221436786216,3596852.10364714,0.0,1.0
1990-07-02,41.13,41.13,40.75,40.75,290700,4.00796712919678,4.00796712919678,3.97093752771137,3.97093752771137,2983180.90308194,0.0,1.0
1990-07-03,41.0,41.25,40.75,40.75,233300,3.99529910763598,4.01966068756059,3.97093752771137,3.97093752771137,2394138.64702105,0.0,1.0
1990-07-05,40.25,41.0,40.0,41.0,400500,3.92221436786216,3.99529910763598,3.89785278793755,3.99529910763598,4109955.11415314,0.0,1.0
1990-07-06,40.88,41.0,40.0,40.0,170800,3.98360554927217,3.99529910763598,3.89785278793755,3.89785278793755,1752759.88388853,0.0,1.0
1990-07-09,41.0,41.13,40.75,40.88,284000,3.99529910763598,4.00796712919678,3.97093752771137,3.98360554927217,2914425.09967414,0.0,1.0
1990-07-10,40.88,41.13,40.75,40.88,233500,3.98360554927217,4.00796712919678,3.97093752771137,3.98360554927217,2396191.05906307,0.0,1.0
1990-07-11,41.88,41.88,40.88,41.0,239600,4.08105186897061,4.08105186897061,3.98360554927217,3.99529910763598,2458789.6263448,0.0,1.0
1990-07-12,43.38,43.38,41.88,41.88,412000,4.22722134851827,4.22722134851827,4.08105186897061,4.08105186897061,4227968.80656952,0.0,1.0
1990-07-13,43.75,44.38,43.75,43.75,446500,4.26327648680669,4.32466766821671,4.26327648680669,4.26327648680669,4582009.88381867,0.0,1.0
1990-07-16,43.63,44.13,43.5,43.75,317500,4.25158292844288,4.3003060882921,4.23891490688208,4.26327648680669,3258204.11671316,0.0,1.0
1990-07-17,43.75,43.88,43.38,43.63,621700,4.26327648680669,4.27594450836749,4.22722134851827,4.25158292844288,6379922.83263173,0.0,1.0
1990-07-18,42.38,43.75,42.0,43.5,516600,4.12977502881983,4.26327648680669,4.09274542733442,4.23891490688208,5301380.3045481,0.0,1.0
1990-07-19,41.88,42.0,41.5,41.88,379300,4.08105186897061,4.09274542733442,4.0440222674852,4.08105186897061,3892399.43769859,0.0,1.0
1990-07-20,41.0,42.13,40.75,41.75,261400,3.99529910763598,4.10541344889522,3.97093752771137,4.06838384740981,2682502.53892543,0.0,1.0
1990-07-23,40.25,41.0,39.13,40.75,480800,3.92221436786216,3.99529910763598,3.8130744897999,3.97093752771137,4933998.54902579,0.0,1.0
1990-07-24,39.63,40.38,38.88,40.38,512200,3.86179764964912,3.93488238942295,3.78871290987529,3.93488238942295,5256227.23962357,0.0,1.0
1990-07-25,40.0,40.38,39.5,39.63,265300,3.89785278793755,3.93488238942295,3.84912962808833,3.86179764964912,2722524.57374489,0.0,1.0
1990-07-26,40.0,40.38,39.5,39.75,188500,3.89785278793755,3.93488238942295,3.84912962808833,3.87349120801294,1934398.34960766,0.0,1.0
1990-07-27,40.13,40.25,39.88,40.0,253400,3.91052080949834,3.92221436786216,3.88615922957373,3.89785278793755,2600406.05724446,0.0,1.0
1990-07-30,40.38,40.38,40.0,40.13,311300,3.93488238942295,3.93488238942295,3.89785278793755,3.91052080949834,3194579.34341042,0.0,1.0
1990-07-31,40.63,41.13,40.38,40.38,494200,3.95924396934756,4.00796712919678,3.93488238942295,3.93488238942295,5071510.15584141,0.0,1.0
1990-08-01,40.25,40.88,40.0,40.88,241200,3.92221436786216,3.98360554927217,3.89785278793755,3.98360554927217,2475208.92268099,0.0,1.0
1990-08-02,39.0,39.25,38.75,39.0,528900,3.80040646823911,3.82476804816372,3.7760448883145,3.80040646823911,5427603.64513257,0.0,1.0
1990-08-03,38.38,39.0,37.38,38.88,482600,3.73998975002608,3.80040646823911,3.64254343032764,3.78871290987529,4952470.25740401,0.0,1.0
1990-08-06,36.5,37.38,36.25,36.5,569700,3.55679066899301,3.64254343032764,3.5324290890684,3.55679066899301,5846295.70170548,0.0,1.0
1990-08-07,36.0,37.5,35.75,36.75,669200,3.50806750914379,3.65423698869145,3.48370592921918,3.58115224891762,6867370.69261244,0.0,1.0
1990-08-08,36.0,36.5,35.13,35.5,498700,3.50806750914379,3.55679066899301,3.42328921100615,3.45934434929457,5117689.42678695,0.0,1.0
1990-08-09,37.13,37.13,35.13,35.5,440100,3.61818185040303,3.61818185040303,3.42328921100615,3.45934434929457,4516332.6984739,0.0,1.0
1990-08-10,35.63,36.88,35.5,36.63,956800,3.47201237085537,3.59382027047842,3.45934434929457,3.56945869055381,9818739.20904301,0.0,1.0
1990-08-13,35.25,35.5,34.5,34.63,417500,3.46567836007497,3.49025763922444,3.39194052262657,3.40472174778429,4246463.02136406,0.315,1.0
1990-08-14,35.38,35.5,34.63,35.25,923200,3.47845958523269,3.49025763922444,3.40472174778429,3.46567836007497,9390023.14089414,0.0,1.0
1990-08-15,35.0,35.75,35.0,35.63,401800,3.4410990809255,3.51483691837391,3.4410990809255,3.50303886438216,4086775.66942295,0.0,1.0
1990-08-16,34.5,34.88,34.38,34.75,547100,3.39194052262657,3.42930102693376,3.38014246863482,3.41651980177603,5564646.51254677,0.0,1.0
1990-08-17,33.63,34.0,33.13,33.5,747400,3.30640463118642,3.34278196432763,3.25724607288748,3.2936234060287,7601931.64591017,0.0,1.0
1990-08-20,33.63,34.0,33.38,33.5,620100,3.30640463118642,3.34278196432763,3.28182535203695,3.2936234060287,6307141.84322839,0.0,1.0
1990-08-21,33.38,33.63,32.5,32.75,721500,3.28182535203695,3.30640463118642,3.19530628943082,3.21988556858029,7338498.3710519,0.0,1.0
1990-08-22,33.0,33.5,32.75,33.38,877100,3.24446484772976,3.2936234060287,3.21988556858029,3.28182535203695,8921132.25398423,0.0,1.0
1990-08-23,32.75,33.0,32.0,32.5,556300,3.21988556858029,3.24446484772976,3.14614773113189,3.19530628943082,5658221.26655049,0.0,1.0
1990-08-24,33.5,33.5,32.75,33.0,465800,3.2936234060287,3.2936234060287,3.21988556858029,3.24446484772976,4737730.47988354,0.0,1.0
1990-08-27,34.75,35.25,33.13,33.13,632800,3.41651980177603,3.46567836007497,3.25724607288748,3.25724607288748,6436315.68842918,0.0,1.0
1990-08-28,34.13,34.75,33.75,34.75,638800,3.35556318948535,3.41651980177603,3.31820268517816,3.41651980177603,6497342.70190986,0.0,1.0
1990-08-29,34.75,35.0,33.63,33.63,469100,3.41651980177603,3.4410990809255,3.30640463118642,3.30640463118642,4771295.33729792,0.0,1.0
1990-08-30,33.63,34.63,33.5,34.63,395000,3.30640463118642,3.40472174778429,3.2936234060287,3.40472174778429,4017611.7208115,0.0,1.0
1990-08-31,34.25,34.25,33.63,33.75,266600,3.3673612434771,3.3673612434771,3.30640463118642,3.31820268517816,2711633.63232493,0.0,1.0
1990-09-04,34.25,34.25,33.63,33.75,270200,3.3673612434771,3.3673612434771,3.30640463118642,3.31820268517816,2748249.84041334,0.0,1.0
1990-09-05,33.88,34.0,33.63,33.75,388800,3.33098391033589,3.34278196432763,3.30640463118642,3.31820268517816,3954550.47354813,0.0,1.0
1990-09-06,33.88,33.88,33.25,33.63,365700,3.33098391033589,3.33098391033589,3.26904412687923,3.30640463118642,3719596.47164751,0.0,1.0
1990-09-07,33.75,33.88,33.5,33.75,273500,3.31820268517816,3.33098391033589,3.2936234060287,3.31820268517816,2781814.69782772,0.0,1.0
1990-09-10,33.38,33.75,33.25,33.75,318800,3.28182535203695,3.31820268517816,3.26904412687923,3.31820268517816,3242568.64960686,0.0,1.0
1990-09-11,33.63,33.75,33.25,33.25,283500,3.30640463118642,3.31820268517816,3.26904412687923,3.26904412687923,2883526.38696218,0.0,1.0
1990-09-12,33.88,33.88,33.0,33.63,197000,3.33098391033589,3.33098391033589,3.24446484772976,3.30640463118642,2003720.27594903,0.0,1.0
1990-09-13,33.63,34.0,33.5,33.88,166800,3.30640463118642,3.34278196432763,3.2936234060287,3.33098391033589,1696550.97476293,0.0,1.0
1990-09-14,33.25,33.63,33.13,33.5,252700,3.26904412687923,3.30640463118642,3.25724607288748,3.2936234060287,2570254.38442802,0.0,1.0
1990-09-17,33.5,33.63,33.13,33.13,417600,3.2936234060287,3.30640463118642,3.25724607288748,3.25724607288748,4247480.1382554,0.0,1.0
1990-09-18,33.25,33.63,33.25,33.38,462800,3.26904412687923,3.30640463118642,3.26904412687923,3.28182535203695,4707216.9731432,0.0,1.0
1990-09-19,33.5,33.5,33.13,33.38,266500,3.2936234060287,3.2936234060287,3.25724607288748,3.28182535203695,2710616.51543358,0.0,1.0
1990-09-20,33.0,33.38,33.0,33.25,560200,3.24446484772976,3.28182535203695,3.24446484772976,3.26904412687923,5697888.82531292,0.0,1.0
1990-09-21,33.63,33.75,33.38,33.5,388300,3.30640463118642,3.31820268517816,3.28182535203695,3.2936234060287,3949464.88909141,0.0,1.0
1990-09-24,33.0,33.5,32.63,33.38,393200,3.24446484772976,3.2936234060287,3.20808751458855,3.28182535203695,3999303.6167673,0.0,1.0
1990-09-25,33.38,33.38,32.75,33.0,434700,3.28182535203695,3.28182535203695,3.21988556858029,3.24446484772976,4421407.12667535,0.0,1.0
1990-09-26,32.5,33.75,32.5,33.75,317300,3.19530628943082,3.31820268517816,3.19530628943082,3.31820268517816,3227311.89623669,0.0,1.0
1990-09-27,31.63,32.88,31.13,32.75,421100,3.10977039799068,3.23266679373802,3.06061183969174,3.21988556858029,4283079.22945246,0.0,1.0
1990-09-28,32.25,32.38,30.75,31.13,497400,3.17072701028136,3.18350823543908,3.02325133538455,3.06061183969174,5059139.41754846,0.0,1.0
1990-10-01,33.63,33.63,32.25,32.5,432800,3.30640463118642,3.30640463118642,3.17072701028136,3.19530628943082,4402081.9057398,0.0,1.0
1990-10-02,33.38,34.38,33.38,33.38,462200,3.28182535203695,3.38014246863482,3.28182535203695,3.28182535203695,4701114.27179514,0.0,1.0
1990-10-03,32.75,33.5,32.63,33.25,401700,3.21988556858029,3.2936234060287,3.20808751458855,3.26904412687923,4085758.5525316,0.0,1.0
1990-10-04,33.13,33.25,32.63,32.63,305900,3.25724607288748,3.26904412687923,3.20808751458855,3.20808751458855,3111360.57062339,0.0,1.0
1990-10-05,33.25,33.38,32.13,32.63,198900,3.26904412687923,3.28182535203695,3.15892895628961,3.20808751458855,2023045.49688458,0.0,1.0
1990-10-08,33.0,33.25,32.88,33.13,321300,3.24446484772976,3.26904412687923,3.23266679373802,3.25724607288748,3267996.57189047,0.0,1.0
1990-10-09,33.0,33.38,32.75,33.0,389400,3.24446484772976,3.28182535203695,3.21988556858029,3.24446484772976,3960653.1748962,0.0,1.0
1990-10-10,32.75,33.38,32.63,33.0,434100,3.21988556858029,3.28182535203695,3.20808751458855,3.24446484772976,4415304.42532728,0.0,1.0
1990-10-11,32.25,33.0,32.25,32.75,464600,3.17072701028136,3.24446484772976,3.17072701028136,3.21988556858029,4725525.0771874,0.0,1.0
1990-10-12,32.63,32.75,32.25,32.25,426500,3.20808751458855,3.21988556858029,3.17072701028136,3.17072701028136,4338003.54158508,0.0,1.0
1990-10-15,33.0,33.13,32.25,32.5,449600,3.24446484772976,3.25724607288748,3.17072701028136,3.19530628943082,4572957.5434857,0.0,1.0
1990-10-16,33.25,33.63,33.0,33.25,235600,3.26904412687923,3.30640463118642,3.24446484772976,3.26904412687923,2396327.39600808,0.0,1.0
1990-10-17,32.75,33.13,32.5,33.0,274000,3.21988556858029,3.25724607288748,3.19530628943082,3.24446484772976,2786900.28228444,0.0,1.0
1990-10-18,33.13,33.25,32.63,33.0,413000,3.25724607288748,3.26904412687923,3.20808751458855,3.24446484772976,4200692.76125355,0.0,1.0
1990-10-19,33.75,34.25,33.5,33.75,469800,3.31820268517816,3.3673612434771,3.2936234060287,3.31820268517816,4778415.15553734,0.0,1.0
1990-10-22,35.25,35.38,33.38,33.38,354800,3.46567836007497,3.47845958523269,3.28182535203695,3.28182535203695,3608730.73049094,0.0,1.0
1990-10-23,34.88,35.38,34.75,35.25,262600,3.42930102693376,3.47845958523269,3.41651980177603,3.46567836007497,2670948.95667114,0.0,1.0
1990-10-24,34.75,35.25,34.5,34.5,191000,3.41651980177603,3.46567836007497,3.39194052262657,3.39194052262657,1942693.26246835,0.0,1.0
1990-10-25,34.25,34.88,34.13,34.88,176400,3.3673612434771,3.42930102693376,3.35556318948535,3.42930102693376,1794194.19633202,0.0,1.0
1990-10-26,33.88,34.13,33.75,33.88,189600,3.33098391033589,3.35556318948535,3.31820268517816,3.33098391033589,1928453.62598952,0.0,1.0
1990-10-29,33.63,34.38,33.5,33.88,214300,3.30640463118642,3.38014246863482,3.2936234060287,3.33098391033589,2179681.49815166,0.0,1.0
1990-10-30,32.88,33.38,32.63,33.25,332400,3.23266679373802,3.28182535203695,3.20808751458855,3.26904412687923,3380896.54682973,0.0,1.0
1990-10-31,33.63,33.88,33.0,33.0,231200,3.30640463118642,3.33098391033589,3.24446484772976,3.24446484772976,2351574.25278891,0.0,1.0
1990-11-01,34.13,34.38,33.38,33.63,195100,3.35556318948535,3.38014246863482,3.28182535203695,3.30640463118642,1984395.05501348,0.0,1.0
1990-11-02,35.25,35.38,34.25,34.38,202100,3.46567836007497,3.47845958523269,3.3673612434771,3.38014246863482,2055593.23740761,0.0,1.0
1990-11-05,35.88,35.88,35.25,35.63,185600,3.52761814353163,3.52761814353163,3.46567836007497,3.50303886438216,1887768.95033574,0.0,1.0
1990-11-06,35.0,35.88,34.88,35.63,376300,3.4410990809255,3.52761814353163,3.42930102693376,3.50303886438216,3827410.86213005,0.0,1.0
1990-11-07,33.75,35.0,33.25,35.0,563700,3.31820268517816,3.4410990809255,3.26904412687923,3.4410990809255,5733487.91651,0.0,1.0
1990-11-08,34.25,34.38,33.75,33.88,727200,3.3673612434771,3.38014246863482,3.31820268517816,3.33098391033589,7396474.03385855,0.0,1.0
1990-11-09,34.13,34.38,33.88,34.38,356200,3.38800783796265,3.41282477202332,3.36319090390198,3.41282477202332,3588275.64203942,0.33,1.0
1990-11-12,35.13,35.13,34.63,34.63,425600,3.48727557420533,3.48727557420533,3.43764170608399,3.43764170608399,4287395.04001116,0.0,1.0
1990-11-13,34.75,35.25,34.75,35.13,420800,3.44955383443311,3.49918770255445,3.44955383443311,3.48727557420533,4239040.96061254,0.0,1.0
1990-11-14,34.88,35.0,34.0,34.63,399700,3.46245864014466,3.47437076849378,3.3751030322511,3.43764170608399,4026484.48658943,0.0,1.0
1990-11-15,35.25,35.25,34.38,34.63,626300,3.49918770255445,3.49918770255445,3.41282477202332,3.43764170608399,6309199.98486605,0.0,1.0
1990-11-16,35.0,35.25,34.63,35.0,256800,3.47437076849378,3.49918770255445,3.43764170608399,3.47437076849378,2586943.24782628,0.0,1.0
1990-11-19,35.5,35.5,35.13,35.13,357500,3.52400463661512,3.52400463661512,3.48727557420533,3.48727557420533,3601371.53854321,0.0,1.0
1990-11-20,35.25,35.63,35.25,35.38,354600,3.49918770255445,3.53690944232667,3.49918770255445,3.512092508266,3572157.61557321,0.0,1.0
1990-11-21,35.0,35.38,34.63,35.38,237800,3.47437076849378,3.512092508266,3.43764170608399,3.512092508266,2395541.68354007,0.0,1.0
1990-11-23,34.75,35.0,34.5,35.0,86100,3.44955383443311,3.47437076849378,3.42473690037244,3.47437076849378,867351.299212784,0.0,1.0
1990-11-26,34.38,34.5,33.88,34.13,167200,3.41282477202332,3.42473690037244,3.36319090390198,3.38800783796265,1684333.76571867,0.0,1.0
1990-11-27,34.5,34.63,34.25,34.25,182500,3.42473690037244,3.43764170608399,3.39991996631177,3.39991996631177,1838462.39380178,0.0,1.0
1990-11-28,34.63,34.88,34.25,34.38,317500,3.43764170608399,3.46245864014466,3.39991996631177,3.41282477202332,3198420.87688802,0.0,1.0
1990-11-29,34.5,34.88,34.38,34.5,198100,3.42473690037244,3.46245864014466,3.41282477202332,3.42473690037244,1995613.1518473,0.0,1.0
1990-11-30,35.13,35.5,34.5,34.5,310900,3.48727557420533,3.52400463661512,3.42473690037244,3.42473690037244,3131934.01771492,0.0,1.0
1990-12-03,35.38,35.75,35.0,35.5,441200,3.512092508266,3.54882157067579,3.47437076849378,3.52400463661512,4444545.79805668,0.0,1.0
1990-12-04,35.63,35.63,34.75,35.13,193200,3.53690944232667,3.53690944232667,3.44955383443311,3.48727557420533,1946251.69579454,0.0,1.0
1990-12-05,35.5,35.75,35.38,35.63,382900,3.52400463661512,3.54882157067579,3.512092508266,3.53690944232667,3857245.20869425,0.0,1.0
1990-12-06,35.75,36.5,35.63,35.75,735500,3.54882157067579,3.6232723728578,3.53690944232667,3.54882157067579,7409255.2911847,0.0,1.0
1990-12-07,35.5,35.75,35.25,35.75,261300,3.52400463661512,3.54882157067579,3.49918770255445,3.54882157067579,2632275.19726249,0.0,1.0
1990-12-10,36.13,36.13,35.5,35.88,217400,3.58654331044801,3.58654331044801,3.52400463661512,3.56172637638734,2190036.84609593,0.0,1.0
1990-12-11,35.63,36.25,35.63,36.13,231100,3.53690944232667,3.59845543879713,3.53690944232667,3.58654331044801,2328047.44771283,0.0,1.0
1990-12-12,36.5,36.5,35.63,35.63,496700,3.6232723728578,3.6232723728578,3.53690944232667,3.53690944232667,5003639.84110325,0.0,1.0
1990-12-13,36.5,36.63,36.13,36.25,412800,3.6232723728578,3.63617717856935,3.58654331044801,3.59845543879713,4158450.8282815,0.0,1.0
1990-12-14,36.63,36.63,36.0,36.63,222600,3.63617717856935,3.63617717856935,3.57363850473646,3.63617717856935,2242420.4321111,0.0,1.0
1990-12-17,36.5,36.88,36.25,36.38,292700,3.6232723728578,3.66099411263002,3.59845543879713,3.61136024450868,2948591.46666181,0.0,1.0
1990-12-18,37.63,37.63,36.63,36.63,283700,3.73544491481203,3.73544491481203,3.63617717856935,3.63617717856935,2857927.56778939,0.0,1.0
1990-12-19,37.63,38.0,37.0,37.63,402000,3.73544491481203,3.77217397722182,3.67290624097914,3.73544491481203,4049654.1496346,0.0,1.0
1990-12-20,37.75,38.13,37.25,37.38,230400,3.74735704316115,3.78507878293337,3.69772317503981,3.71062798075136,2320995.81113386,0.0,1.0
1990-12-21,39.0,39.13,38.25,38.75,525700,3.8714417134645,3.88434651917605,3.79699091128249,3.84662477940383,5295779.07080326,0.0,1.0
1990-12-24,39.38,39.38,38.75,38.88,80000,3.90916345323672,3.90916345323672,3.84662477940383,3.85952958511538,805901.323310368,0.0,1.0
1990-12-26,38.63,39.38,38.5,39.38,107800,3.83471265105471,3.90916345323672,3.82180784534316,3.90916345323672,1085952.03316072,0.0,1.0
1990-12-27,37.75,38.63,37.75,38.63,122200,3.74735704316115,3.83471265105471,3.74735704316115,3.83471265105471,1231014.27135659,0.0,1.0
1990-12-28,37.5,37.75,37.13,37.63,89200,3.72254010910048,3.74735704316115,3.68581104669069,3.73544491481203,898579.975491061,0.0,1.0
1990-12-31,37.75,37.75,37.0,37.25,164800,3.74735704316115,3.74735704316115,3.67290624097914,3.69772317503981,1660156.72601936,0.0,1.0
1991-01-02,37.25,38.38,37.25,37.75,350500,3.69772317503981,3.80989571699404,3.69772317503981,3.74735704316115,3530855.17275355,0.0,1.0
1991-01-03,37.25,38.0,37.13,37.25,367100,3.69772317503981,3.77217397722182,3.68581104669069,3.69772317503981,3698079.69734045,0.0,1.0
1991-01-04,37.63,37.63,37.13,37.25,343200,3.73544491481203,3.73544491481203,3.68581104669069,3.69772317503981,3457316.67700148,0.0,1.0
1991-01-07,37.13,37.63,36.88,37.63,317100,3.68581104669069,3.73544491481203,3.66099411263002,3.73544491481203,3194391.37027147,0.0,1.0
1991-01-08,37.5,37.75,37.13,37.13,172800,3.72254010910048,3.74735704316115,3.68581104669069,3.68581104669069,1740746.8583504,0.0,1.0
1991-01-09,37.75,39.25,37.13,37.5,716200,3.74735704316115,3.89625864752517,3.68581104669069,3.72254010910048,7214831.59693607,0.0,1.0
1991-01-10,38.88,38.88,38.13,38.13,535200,3.85952958511538,3.85952958511538,3.78507878293337,3.78507878293337,5391479.85294636,0.0,1.0
1991-01-11,38.75,39.13,38.5,38.88,333200,3.84662477940383,3.88434651917605,3.82180784534316,3.85952958511538,3356579.01158768,0.0,1.0
1991-01-14,38.13,38.25,37.5,38.25,327800,3.78507878293337,3.79699091128249,3.72254010910048,3.79699091128249,3302180.67226423,0.0,1.0
1991-01-15,38.88,39.0,37.88,38.13,183000,3.85952958511538,3.8714417134645,3.7602618488727,3.78507878293337,1843499.27707247,0.0,1.0
1991-01-16,39.38,39.5,38.63,38.88,413600,3.90916345323672,3.92107558158584,3.83471265105471,3.85952958511538,4166509.8415146,0.0,1.0
1991-01-17,41.25,42.0,40.0,40.0,1184900,4.09479412001053,4.16924492219254,3.97070944970718,3.97070944970718,11936405.9748807,0.0,1.0
1991-01-18,41.75,41.75,41.0,41.25,631200,4.14442798813187,4.14442798813187,4.06997718594986,4.09479412001053,6358561.4409188,0.0,1.0
1991-01-21,41.25,41.38,40.75,41.38,340000,4.09479412001053,4.10769892572208,4.04516025188919,4.10769892572208,3425080.62406906,0.0,1.0
1991-01-22,40.63,41.13,40.38,41.13,289700,4.03324812354007,4.08288199166141,4.0084311894794,4.08288199166141,2918370.16703767,0.0,1.0
1991-01-23,40.63,40.88,40.25,40.63,562800,4.03324812354007,4.05806505760074,3.99552638376785,4.03324812354007,5669515.80948844,0.0,1.0
1991-01-24,40.88,41.0,40.5,40.63,498300,4.05806505760074,4.06997718594986,4.02034331782852,4.03324812354007,5019757.86756945,0.0,1.0
1991-01-25,41.38,41.38,40.88,40.88,285700,4.10769892572208,4.10769892572208,4.05806505760074,4.05806505760074,2878075.10087215,0.0,1.0
1991-01-28,42.0,42.13,41.63,41.63,350200,4.16924492219254,4.18214972790409,4.13251585978275,4.13251585978275,3527833.04279114,0.0,1.0
1991-01-29,41.75,42.0,41.5,42.0,177100,4.14442798813187,4.16924492219254,4.1196110540712,4.16924492219254,1784064.05447833,0.0,1.0
1991-01-30,42.0,42.25,41.63,41.75,613500,4.16924492219254,4.19406185625321,4.13251585978275,4.14442798813187,6180255.77313638,0.0,1.0
1991-01-31,43.13,43.13,41.75,42.0,307800,4.28141746414677,4.28141746414677,4.14442798813187,4.16924492219254,3100705.34143664,0.0,1.0
1991-02-01,42.63,43.25,42.38,43.13,470800,4.23178359602543,4.29332959249589,4.20696666196476,4.28141746414677,4742729.28768151,0.0,1.0
1991-02-04,44.13,44.13,42.5,42.63,425200,4.38068520038945,4.38068520038945,4.21887879031388,4.23178359602543,4283365.5333946,0.0,1.0
1991-02-05,43.25,44.13,43.0,44.13,481100,4.29332959249589,4.38068520038945,4.26851265843522,4.38068520038945,4846489.08305772,0.0,1.0
1991-02-06,44.88,44.88,43.5,43.5,597500,4.45513600257146,4.45513600257146,4.31814652655656,4.31814652655656,6019075.50847431,0.0,1.0
1991-02-07,43.25,45.13,42.88,44.88,552800,4.29332959249589,4.47995293663213,4.2566005300861,4.45513600257146,5568778.14407464,0.0,1.0
1991-02-08,43.5,43.5,42.75,43.25,287400,4.31814652655656,4.31814652655656,4.24369572437455,4.29332959249589,2895200.5039925,0.0,1.0
1991-02-11,43.75,43.75,43.0,43.5,518700,4.34296346061723,4.34296346061723,4.26851265843522,4.31814652655656,5225262.7050136,0.0,1.0
1991-02-12,44.38,44.88,43.75,43.75,658800,4.40550213445012,4.45513600257146,4.34296346061723,4.34296346061723,6636597.39746088,0.0,1.0
1991-02-13,44.13,44.5,43.5,44.38,370100,4.38068520038945,4.41741426279924,4.31814652655656,4.40550213445012,3728300.99696459,0.0,1.0
1991-02-14,43.25,44.25,43.25,44.13,567200,4.29332959249589,4.39259732873857,4.29332959249589,4.38068520038945,5713840.38227051,0.0,1.0
1991-02-15,43.5,43.88,42.5,43.25,543700,4.35090487951664,4.38891278421127,4.25088407768867,4.32589967905965,5435869.23983213,0.33,1.0
1991-02-19,44.13,44.25,43.13,43.5,541300,4.41391798466826,4.42592048088762,4.3138971828403,4.35090487951664,5411874.23123254,0.0,1.0
1991-02-20,42.5,44.0,42.25,44.0,274800,4.25088407768867,4.40091528043063,4.22587887723168,4.40091528043063,2747428.48465306,0.0,1.0
1991-02-21,42.63,42.75,42.25,42.5,412000,4.26388678192631,4.27588927814567,4.22587887723168,4.25088407768867,4119143.14292962,0.0,1.0
1991-02-22,43.0,43.5,42.38,42.63,374900,4.30089447860266,4.35090487951664,4.23888158146932,4.26388678192631,3748220.30166096,0.0,1.0
1991-02-25,43.13,43.88,43.0,43.0,499800,4.3138971828403,4.38891278421127,4.30089447860266,4.30089447860266,4996960.54086461,0.0,1.0
1991-02-26,42.5,42.88,41.75,42.88,396000,4.25088407768867,4.2888919823833,4.1758684763177,4.2888919823833,3959176.41893236,0.0,1.0
1991-02-27,42.88,43.5,42.5,42.5,156000,4.2888919823833,4.35090487951664,4.25088407768867,4.25088407768867,1559675.55897335,0.0,1.0
1991-02-28,43.5,44.0,43.25,43.25,337700,4.35090487951664,4.40091528043063,4.32589967905965,4.32589967905965,3376297.66836731,0.0,1.0
1991-03-01,44.38,44.63,43.25,43.63,630300,4.43892318512526,4.46392838558225,4.32589967905965,4.36390758375428,6301689.13346732,0.0,1.0
1991-03-04,44.0,44.38,44.0,44.38,156200,4.40091528043063,4.43892318512526,4.40091528043063,4.43892318512526,1561675.14302332,0.0,1.0
1991-03-05,44.38,44.38,44.0,44.13,331200,4.43892318512526,4.43892318512526,4.40091528043063,4.41391798466826,3311311.18674342,0.0,1.0
1991-03-06,44.38,44.75,44.25,44.75,556500,4.43892318512526,4.4759308818016,4.42592048088762,4.4759308818016,5563842.61902993,0.0,1.0
1991-03-07,44.0,44.5,43.63,44.38,306000,4.40091528043063,4.45092568134461,4.36390758375428,4.43892318512526,3059363.59644772,0.0,1.0
1991-03-08,42.75,44.0,42.75,43.88,226000,4.27588927814567,4.40091528043063,4.27588927814567,4.38891278421127,2259529.97646139,0.0,1.0
1991-03-11,42.5,43.0,42.5,42.88,287400,4.25088407768867,4.30089447860266,4.25088407768867,4.2888919823833,2873402.27980091,0.0,1.0
1991-03-12,42.5,42.88,42.25,42.25,238400,4.25088407768867,4.2888919823833,4.22587887723168,4.22587887723168,2383504.18755928,0.0,1.0
1991-03-13,42.88,43.0,42.38,42.5,329900,4.2888919823833,4.30089447860266,4.23888158146932,4.25088407768867,3298313.89041865,0.0,1.0
1991-03-14,43.25,43.75,42.75,43.0,240300,4.32589967905965,4.37591007997364,4.27588927814567,4.30089447860266,2402500.23603395,0.0,1.0
1991-03-15,43.75,44.25,43.25,44.0,614300,4.37591007997364,4.42592048088762,4.32589967905965,4.40091528043063,6141722.40947005,0.0,1.0
1991-03-18,43.88,44.0,43.5,44.0,158600,4.38891278421127,4.40091528043063,4.35090487951664,4.40091528043063,1585670.15162291,0.0,1.0
1991-03-19,43.0,43.75,42.63,43.5,293600,4.30089447860266,4.37591007997364,4.26388678192631,4.35090487951664,2935389.38534984,0.0,1.0
1991-03-20,43.13,43.25,42.75,42.88,251300,4.3138971828403,4.32589967905965,4.27588927814567,4.2888919823833,2512477.35878207,0.0,1.0
1991-03-21,42.5,43.38,42.5,43.38,242700,4.25088407768867,4.33890238329729,4.25088407768867,4.33890238329729,2426495.24463354,0.0,1.0
1991-03-22,43.38,43.5,42.63,42.88,234000,4.33890238329729,4.35090487951664,4.26388678192631,4.2888919823833,2339513.33846002,0.0,1.0
1991-03-25,44.0,44.25,43.63,44.13,320400,4.40091528043063,4.42592048088762,4.36390758375428,4.41391798466826,3203333.64804526,0.0,1.0
1991-03-26,44.88,44.88,43.75,44.0,277000,4.48893358603924,4.48893358603924,4.37591007997364,4.40091528043063,2769423.90920268,0.0,1.0
1991-03-27,44.25,45.13,44.13,44.88,499900,4.42592048088762,4.51393878649623,4.41391798466826,4.48893358603924,4997960.3328896,0.0,1.0
1991-03-28,44.38,44.5,44.13,44.5,223500,4.43892318512526,4.45092568134461,4.41391798466826,4.45092568134461,2234535.17583682,0.0,1.0
1991-04-01,44.25,44.5,43.75,44.5,236700,4.42592048088762,4.45092568134461,4.37591007997364,4.45092568134461,2366507.72313456,0.0,1.0
1991-04-02,44.75,44.88,44.38,44.63,337400,4.4759308818016,4.48893358603924,4.43892318512526,4.46392838558225,3373298.29229237,0.0,1.0
1991-04-03,45.38,46.0,45.0,45.0,505200,4.53894398695322,4.60095688408657,4.5009360822586,4.5009360822586,5050949.3102137,0.0,1.0
1991-04-04,46.0,46.0,45.38,45.63,182300,4.60095688408657,4.60095688408657,4.53894398695322,4.56394918741022,1822620.86154386,0.0,1.0
1991-04-05,45.75,46.38,45.63,46.13,255400,4.57595168362957,4.63896478878119,4.56394918741022,4.6139595883242,2553468.83180637,0.0,1.0
1991-04-08,46.5,46.63,45.75,46.13,124100,4.65096728500055,4.66396998923819,4.57595168362957,4.6139595883242,1240741.9030038,0.0,1.0
1991-04-09,46.0,46.88,45.88,46.5,235900,4.60095688408657,4.68897518969518,4.58895438786721,4.65096728500055,2358509.3869347,0.0,1.0
1991-04-10,45.25,46.0,44.88,45.88,283800,4.52594128271559,4.60095688408657,4.48893358603924,4.58895438786721,2837409.76690152,0.0,1.0
1991-04-11,45.88,45.88,45.25,45.5,171300,4.58895438786721,4.58895438786721,4.52594128271559,4.55094648317258,1712643.73879574,0.0,1.0
1991-04-12,46.0,46.0,45.75,46.0,114500,4.60095688408657,4.60095688408657,4.57595168362957,4.60095688408657,1144761.86860544,0.0,1.0
1991-04-15,45.88,46.0,45.75,45.88,114400,4.58895438786721,4.60095688408657,4.57595168362957,4.58895438786721,1143762.07658046,0.0,1.0
1991-04-16,46.0,46.25,45.88,46.0,677600,4.60095688408657,4.62596208454356,4.58895438786721,4.60095688408657,6774590.76128424,0.0,1.0
1991-04-17,46.75,46.75,46.0,46.0,417100,4.67597248545754,4.67597248545754,4.60095688408657,4.60095688408657,4170132.53620375,0.0,1.0
1991-04-18,47.0,47.25,46.5,46.75,304900,4.70097768591453,4.72598288637153,4.65096728500055,4.67597248545754,3048365.88417292,0.0,1.0
1991-04-19,46.25,47.0,46.25,47.0,249100,4.62596208454356,4.70097768591453,4.62596208454356,4.70097768591453,2490481.93423245,0.0,1.0
1991-04-22,45.38,46.25,45.38,46.25,176600,4.53894398695322,4.62596208454356,4.53894398695322,4.62596208454356,1765632.71611983,0.0,1.0
1991-04-23,46.63,46.63,45.63,45.75,278800,4.66396998923819,4.66396998923819,4.56394918741022,4.57595168362957,2787420.16565237,0.0,1.0
1991-04-24,46.25,46.75,45.88,46.75,103000,4.62596208454356,4.67597248545754,4.58895438786721,4.67597248545754,1029785.7857324,0.0,1.0
1991-04-25,45.88,46.13,45.63,46.13,150600,4.58895438786721,4.6139595883242,4.56394918741022,4.6139595883242,1505686.78962427,0.0,1.0
1991-04-26,45.5,45.75,45.25,45.63,167200,4.55094648317258,4.57595168362957,4.52594128271559,4.56394918741022,1671652.26577144,0.0,1.0
1991-04-29,44.75,45.63,44.63,45.38,197000,4.4759308818016,4.56394918741022,4.46392838558225,4.53894398695322,1969590.28921635,0.0,1.0
1991-04-30,44.0,44.88,44.0,44.75,446100,4.40091528043063,4.48893358603924,4.40091528043063,4.4759308818016,4460072.22344879,0.0,1.0
1991-05-01,44.63,44.63,43.38,43.75,218100,4.46392838558225,4.46392838558225,4.33890238329729,4.37591007997364,2180546.40648774,0.0,1.0
1991-05-02,45.63,45.63,44.75,44.88,140500,4.56394918741022,4.56394918741022,4.4759308818016,4.48893358603924,1404707.795101,0.0,1.0
1991-05-03,46.13,46.13,45.38,45.5,180000,4.6139595883242,4.6139595883242,4.53894398695322,4.55094648317258,1799625.64496925,0.0,1.0
1991-05-06,45.5,46.13,45.38,46.0,143700,4.55094648317258,4.6139595883242,4.53894398695322,4.60095688408657,1436701.13990045,0.0,1.0
1991-05-07,45.75,46.13,45.5,45.5,162000,4.57595168362957,4.6139595883242,4.55094648317258,4.55094648317258,1619663.08047233,0.0,1.0
1991-05-08,46.0,46.0,45.38,45.88,140000,4.60095688408657,4.60095688408657,4.53894398695322,4.58895438786721,1399708.83497608,0.0,1.0
1991-05-09,46.0,46.13,45.63,45.88,229500,4.60095688408657,4.6139595883242,4.56394918741022,4.58895438786721,2294522.69733579,0.0,1.0
1991-05-10,45.13,45.88,45.0,45.88,184400,4.51393878649623,4.58895438786721,4.5009360822586,4.58895438786721,1843616.4940685,0.0,1.0
1991-05-13,45.38,45.38,44.5,44.88,169700,4.53894398695322,4.53894398695322,4.45092568134461,4.48893358603924,1696647.06639601,0.0,1.0
1991-05-14,44.63,45.5,44.63,45.38,269000,4.46392838558225,4.55094648317258,4.46392838558225,4.53894398695322,2689440.54720405,0.0,1.0
1991-05-15,44.38,45.13,44.38,44.63,284600,4.43892318512526,4.51393878649623,4.43892318512526,4.46392838558225,2845408.10310138,0.0,1.0
1991-05-16,45.0,45.0,44.5,44.63,281500,4.5009360822586,4.5009360822586,4.45092568134461,4.46392838558225,2814414.55032691,0.0,1.0
1991-05-17,44.88,45.13,44.63,45.13,282400,4.48893358603924,4.51393878649623,4.46392838558225,4.51393878649623,2823412.67855176,0.0,1.0
1991-05-20,44.5,44.75,44.38,44.75,193200,4.48393254594784,4.50912317822845,4.47184104245315,4.50912317822845,1917379.4235084,0.33,1.0
1991-05-21,44.75,45.0,44.25,44.25,149200,4.50912317822845,4.53431381050905,4.45874191366724,4.45874191366724,1480709.16142574,0.0,1.0
1991-05-22,44.75,45.0,44.63,44.88,203300,4.50912317822845,4.53431381050905,4.49703167473376,4.52222230701436,2017615.09730464,0.0,1.0
1991-05-23,44.63,45.13,44.25,44.5,188200,4.49703167473376,4.54741293929497,4.45874191366724,4.48393254594784,1867757.80281718,0.0,1.0
1991-05-24,44.38,44.75,44.25,44.75,354100,4.47184104245315,4.50912317822845,4.45874191366724,4.50912317822845,3514203.17735157,0.0,1.0
1991-05-28,45.0,45.0,44.38,44.38,266500,4.53431381050905,4.53431381050905,4.47184104245315,4.47184104245315,2644832.38284155,0.0,1.0
1991-05-29,46.25,46.38,45.13,45.13,176600,4.66026697191208,4.673366100698,4.54741293929497,4.54741293929497,1752635.64281357,0.0,1.0
1991-05-30,47.13,47.63,46.25,46.38,371000,4.74893799753982,4.79931926210103,4.66026697191208,4.673366100698,3681924.25528785,0.0,1.0
1991-05-31,49.75,50.0,47.5,47.88,528900,5.01293582384056,5.03812645612117,4.78622013331511,4.82450989438163,5248975.03671631,0.0,1.0
1991-06-03,50.13,50.38,49.38,50.0,576900,5.05122558490709,5.07641621718769,4.97565368806527,5.03812645612117,5725342.59535192,0.0,1.0
1991-06-04,49.5,50.13,49.38,50.0,334600,4.98774519155996,5.05122558490709,4.97565368806527,5.03812645612117,3320678.85665584,0.0,1.0
1991-06-05,49.0,49.63,48.88,49.25,172200,4.93736392699875,5.00084432034587,4.92527242350406,4.96255455927935,1708968.61660531,0.0,1.0
1991-06-06,47.38,48.88,47.38,48.75,182900,4.77412862982042,4.92527242350406,4.77412862982042,4.91217329471814,1815158.8848845,0.0,1.0
1991-06-07,47.13,47.38,46.38,47.13,260800,4.74893799753982,4.77412862982042,4.673366100698,4.74893799753982,2588263.73525357,0.0,1.0
1991-06-10,47.38,47.38,46.88,47.0,174700,4.77412862982042,4.77412862982042,4.72374736525921,4.7358388687539,1733779.42695091,0.0,1.0
1991-06-11,48.38,48.38,47.38,47.5,408400,4.87489115894284,4.87489115894284,4.77412862982042,4.78622013331511,4053093.97805812,0.0,1.0
1991-06-12,47.5,48.25,47.25,48.25,499900,4.78622013331511,4.86179203015693,4.76102950103451,4.86179203015693,4961169.63670728,0.0,1.0
1991-06-13,47.5,47.5,47.25,47.5,340100,4.78622013331511,4.78622013331511,4.76102950103451,4.78622013331511,3375262.63941618,0.0,1.0
1991-06-14,47.88,47.88,47.0,47.75,341500,4.82450989438163,4.82450989438163,4.7358388687539,4.81141076559572,3389156.69320972,0.0,1.0
1991-06-17,48.13,48.13,47.63,47.63,329200,4.84970052666224,4.84970052666224,4.79931926210103,4.79931926210103,3267087.50630933,0.0,1.0
1991-06-18,47.63,48.75,47.63,48.13,375900,4.79931926210103,4.91217329471814,4.79931926210103,4.84970052666224,3730553.44356524,0.0,1.0
1991-06-19,47.38,47.75,46.75,47.75,209000,4.77412862982042,4.81141076559572,4.71064823647329,4.81141076559572,2074183.74489262,0.0,1.0
1991-06-20,47.0,47.38,46.75,47.13,205100,4.7358388687539,4.77412862982042,4.71064823647329,4.74893799753982,2035478.88075348,0.0,1.0
1991-06-21,48.0,48.5,46.88,46.88,931100,4.83660139787632,4.88698266243754,4.72374736525921,4.72374736525921,9240538.20511733,0.0,1.0
1991-06-24,47.25,48.38,47.25,47.63,256600,4.76102950103451,4.87489115894284,4.76102950103451,4.79931926210103,2546581.57387295,0.0,1.0
1991-06-25,47.0,47.63,46.75,47.63,140900,4.7358388687539,4.79931926210103,4.71064823647329,4.79931926210103,1398337.27107833,0.0,1.0
1991-06-26,46.63,47.0,46.25,46.75,287400,4.6985567329786,4.7358388687539,4.66026697191208,4.71064823647329,2852250.75733081,0.0,1.0
1991-06-27,47.25,47.38,46.75,46.75,452800,4.76102950103451,4.77412862982042,4.71064823647329,4.71064823647329,4493733.96979607,0.0,1.0
1991-06-28,46.63,47.13,46.25,47.0,294400,4.6985567329786,4.74893799753982,4.66026697191208,4.7358388687539,2921721.02629851,0.0,1.0
1991-07-01,47.5,47.5,46.38,46.75,442900,4.78622013331511,4.78622013331511,4.673366100698,4.71064823647329,4395483.16082748,0.0,1.0
1991-07-02,48.5,48.88,47.5,47.5,497900,4.88698266243754,4.92527242350406,4.78622013331511,4.78622013331511,4941320.98843079,0.0,1.0
1991-07-03,47.38,48.0,47.38,48.0,255500,4.77412862982042,4.83660139787632,4.77412862982042,4.83660139787632,2535664.81732088,0.0,1.0
1991-07-05,47.5,47.5,47.13,47.13,156400,4.78622013331511,4.78622013331511,4.74893799753982,4.74893799753982,1552164.29522108,0.0,1.0
1991-07-08,47.38,47.5,46.88,47.13,167100,4.77412862982042,4.78622013331511,4.72374736525921,4.74893799753982,1658354.56350027,0.0,1.0
1991-07-09,47.13,47.38,46.88,47.38,205600,4.74893799753982,4.77412862982042,4.72374736525921,4.77412862982042,2040441.0428226,0.0,1.0
1991-07-10,47.25,47.75,47.13,47.25,415700,4.76102950103451,4.81141076559572,4.74893799753982,4.76102950103451,4125541.54426728,0.0,1.0
1991-07-11,47.0,47.38,46.63,47.25,347400,4.7358388687539,4.77412862982042,4.6985567329786,4.76102950103451,3447710.20562534,0.0,1.0
1991-07-12,46.88,47.38,46.63,47.25,400500,4.72374736525921,4.77412862982042,4.6985567329786,4.76102950103451,3974691.817366,0.0,1.0
1991-07-15,46.63,46.88,46.38,46.75,395100,4.6985567329786,4.72374736525921,4.673366100698,4.71064823647329,3921100.4670195,0.0,1.0
1991-07-16,46.88,46.88,46.63,46.88,335700,4.72374736525921,4.72374736525921,4.6985567329786,4.72374736525921,3331595.61320791,0.0,1.0
1991-07-17,47.0,47.0,46.75,46.88,181400,4.7358388687539,4.7358388687539,4.71064823647329,4.72374736525921,1800272.39867714,0.0,1.0
1991-07-18,47.38,47.5,46.88,47.0,271500,4.77412862982042,4.78622013331511,4.72374736525921,4.7358388687539,2694454.00353276,0.0,1.0
1991-07-19,46.63,47.25,45.88,47.25,462500,4.6985567329786,4.76102950103451,4.62298483613679,4.76102950103451,4589999.91393702,0.0,1.0
1991-07-22,47.0,47.0,46.63,46.75,99000,4.7358388687539,4.7358388687539,4.6985567329786,4.71064823647329,982508.089685978,0.0,1.0
1991-07-23,46.13,47.25,46.13,47.25,288000,4.64817546841739,4.76102950103451,4.64817546841739,4.76102950103451,2858205.35181376,0.0,1.0
1991-07-24,46.13,46.75,45.75,46.13,185100,4.64817546841739,4.71064823647329,4.60988570735087,4.64817546841739,1836992.39798863,0.0,1.0
1991-07-25,46.5,46.75,46.13,46.38,155100,4.68545760419269,4.71064823647329,4.64817546841739,4.673366100698,1539262.67384137,0.0,1.0
1991-07-26,46.13,46.5,46.13,46.38,80800,4.64817546841739,4.68545760419269,4.64817546841739,4.673366100698,801885.390369971,0.0,1.0
1991-07-29,46.75,46.75,46.13,46.13,235300,4.71064823647329,4.71064823647329,4.64817546841739,4.64817546841739,2335193.46972839,0.0,1.0
1991-07-30,47.13,47.38,46.75,46.88,322300,4.74893799753982,4.77412862982042,4.71064823647329,4.72374736525921,3198609.66975546,0.0,1.0
1991-07-31,46.88,47.25,46.75,47.13,225300,4.72374736525921,4.76102950103451,4.71064823647329,4.74893799753982,2235950.22834597,0.0,1.0
1991-08-01,46.5,47.13,46.38,47.0,168100,4.68545760419269,4.74893799753982,4.673366100698,4.7358388687539,1668278.88763851,0.0,1.0
1991-08-02,46.0,46.88,45.88,46.75,249700,4.63507633963148,4.72374736525921,4.62298483613679,4.71064823647329,2478103.73731908,0.0,1.0
1991-08-05,45.75,46.13,45.5,45.88,201100,4.60988570735087,4.64817546841739,4.58469507507026,4.62298483613679,1995781.58420051,0.0,1.0
1991-08-06,46.5,46.75,45.75,46.0,327900,4.68545760419269,4.71064823647329,4.60988570735087,4.63507633963148,3254185.88492962,0.0,1.0
1991-08-07,46.5,46.75,46.25,46.75,311700,4.68545760419269,4.71064823647329,4.66026697191208,4.71064823647329,3093411.83389009,0.0,1.0
1991-08-08,46.5,46.75,46.38,46.5,233700,4.68545760419269,4.71064823647329,4.673366100698,4.68545760419269,2319314.5511072,0.0,1.0
1991-08-09,46.38,46.75,46.38,46.5,236500,4.673366100698,4.71064823647329,4.673366100698,4.68545760419269,2347102.65869428,0.0,1.0
1991-08-12,46.25,46.5,46.0,46.38,316100,4.66026697191208,4.68545760419269,4.63507633963148,4.673366100698,3137078.86009836,0.0,1.0
1991-08-13,47.0,47.25,46.25,46.25,387200,4.7358388687539,4.76102950103451,4.66026697191208,4.66026697191208,3842698.30632738,0.0,1.0
1991-08-14,47.75,48.0,47.13,47.25,350900,4.81141076559572,4.83660139787632,4.74893799753982,4.76102950103451,3482445.34010919,0.0,1.0
1991-08-15,47.5,48.0,47.5,47.88,296200,4.78622013331511,4.83660139787632,4.78622013331511,4.82450989438163,2939584.80974734,0.0,1.0
1991-08-16,47.38,47.75,46.38,47.75,306000,4.77412862982042,4.81141076559572,4.673366100698,4.81141076559572,3036843.18630212,0.0,1.0
1991-08-19,45.88,46.0,44.75,45.0,369500,4.65623647074719,4.66841494451549,4.54155584276235,4.56692766311298,3640850.31043958,0.33,1.0
1991-08-20,46.5,46.63,46.0,46.5,268200,4.71915858521674,4.73235193179907,4.66841494451549,4.71915858521674,2642695.67864654,0.0,1.0
1991-08-21,48.13,48.25,46.75,47.0,250500,4.88458285390283,4.89676132767114,4.74453040556737,4.769902225918,2468289.58799761,0.0,1.0
1991-08-22,48.88,49.0,48.25,48.38,256100,4.96069831495472,4.97287678872302,4.89676132767114,4.90995467425346,2523468.91611252,0.0,1.0
1991-08-23,49.88,50.13,48.75,48.88,477100,5.06218559635723,5.08755741670786,4.94750496837239,4.96069831495472,4701081.68636191,0.0,1.0
1991-08-26,49.75,50.25,49.5,49.88,212400,5.0489922497749,5.09973589047616,5.02362042942427,5.06218559635723,2092873.08778719,0.0,1.0
1991-08-27,50.0,50.25,49.63,50.0,419100,5.07436407012553,5.09973589047616,5.0368137760066,5.07436407012553,4129581.50231456,0.0,1.0
1991-08-28,50.0,50.13,49.75,50.13,244800,5.07436407012553,5.08755741670786,5.0489922497749,5.08755741670786,2412124.91473778,0.0,1.0
1991-08-29,50.0,50.25,49.75,50.13,210500,5.07436407012553,5.09973589047616,5.0489922497749,5.08755741670786,2074151.53003392,0.0,1.0
1991-08-30,49.63,49.88,49.38,49.75,133000,5.0368137760066,5.06218559635723,5.01144195565597,5.0489922497749,1310509.04272927,0.0,1.0
1991-09-03,49.88,50.13,49.5,49.88,200200,5.06218559635723,5.08755741670786,5.02362042942427,5.06218559635723,1972660.98010827,0.0,1.0
1991-09-04,49.0,49.88,48.75,49.88,259100,4.97287678872302,5.06218559635723,4.94750496837239,5.06218559635723,2553029.2704598,0.0,1.0
1991-09-05,48.0,49.13,48.0,49.13,404100,4.87138950732051,4.98607013530534,4.87138950732051,4.98607013530534,3981779.73057817,0.0,1.0
1991-09-06,47.25,48.25,47.25,48.25,226600,4.79527404626862,4.89676132767114,4.79527404626862,4.89676132767114,2232792.0983643,0.0,1.0
1991-09-09,47.13,47.25,46.63,47.0,249100,4.78309557250032,4.79527404626862,4.73235193179907,4.769902225918,2454494.75596888,0.0,1.0
1991-09-10,46.38,47.38,45.63,47.38,277300,4.70698011144844,4.80846739285095,4.63086465039656,4.80846739285095,2732362.08683328,0.0,1.0
1991-09-11,47.38,47.63,46.38,46.38,251500,4.80846739285095,4.83383921320158,4.70698011144844,4.70698011144844,2478143.0394467,0.0,1.0
1991-09-12,47.75,47.75,47.25,47.63,206700,4.84601768696988,4.84601768696988,4.79527404626862,4.83383921320158,2036708.41452737,0.0,1.0
1991-09-13,47.75,47.88,47.13,47.75,182100,4.84601768696988,4.85921103355221,4.78309557250032,4.84601768696988,1794313.5088797,0.0,1.0
1991-09-16,47.5,47.75,47.25,47.63,297200,4.82064586661925,4.84601768696988,4.79527404626862,4.83383921320158,2928445.77067022,0.0,1.0
1991-09-17,47.25,47.75,47.25,47.5,192200,4.79527404626862,4.84601768696988,4.79527404626862,4.82064586661925,1893833.36851553,0.0,1.0
1991-09-18,47.75,47.75,47.0,47.25,178600,4.84601768696988,4.84601768696988,4.769902225918,4.79527404626862,1759826.42880787,0.0,1.0
1991-09-19,47.88,48.0,47.63,47.63,148900,4.85921103355221,4.87138950732051,4.83383921320158,4.83383921320158,1467178.92076983,0.0,1.0
1991-09-20,48.13,48.75,47.63,48.75,501100,4.88458285390283,4.94750496837239,4.83383921320158,4.94750496837239,4937564.52114013,0.0,1.0
1991-09-23,48.75,49.38,48.13,48.13,214600,4.94750496837239,5.01144195565597,4.88458285390283,4.88458285390283,2114550.6809752,0.0,1.0
1991-09-24,48.63,49.0,48.0,49.0,295500,4.93532649460409,4.97287678872302,4.87138950732051,4.97287678872302,2911694.90320676,0.0,1.0
1991-09-25,48.25,48.63,47.88,48.63,191800,4.89676132767114,4.93532649460409,4.85921103355221,4.93532649460409,1889891.98793589,0.0,1.0
1991-09-26,48.5,49.13,48.0,48.0,208800,4.92213314802176,4.98607013530534,4.87138950732051,4.87138950732051,2057400.66257046,0.0,1.0
1991-09-27,48.38,48.88,48.13,48.5,109200,4.90995467425346,4.96069831495472,4.88458285390283,4.92213314802176,1075996.89824087,0.0,1.0
1991-09-30,48.63,48.63,47.88,48.13,142300,4.93532649460409,4.93532649460409,4.85921103355221,4.88458285390283,1402146.14120583,0.0,1.0
1991-10-01,49.13,49.25,48.5,48.63,189300,4.98607013530534,4.99824860907365,4.92213314802176,4.93532649460409,1865258.35931316,0.0,1.0
1991-10-02,48.88,49.25,48.5,49.13,184100,4.96069831495472,4.99824860907365,4.92213314802176,4.98607013530534,1814020.41177788,0.0,1.0
1991-10-03,48.0,48.88,48.0,48.75,212000,4.87138950732051,4.96069831495472,4.87138950732051,4.94750496837239,2088931.70720755,0.0,1.0
1991-10-04,46.75,47.88,46.75,47.88,291400,4.74453040556737,4.85921103355221,4.74453040556737,4.85921103355221,2871295.75226548,0.0,1.0
1991-10-07,46.5,47.25,46.38,46.75,300200,4.71915858521674,4.79527404626862,4.70698011144844,4.74453040556737,2958006.12501749,0.0,1.0
1991-10-08,46.75,46.88,46.38,46.5,190500,4.74453040556737,4.7577237521497,4.70698011144844,4.71915858521674,1877082.50105207,0.0,1.0
1991-10-09,46.0,46.88,46.0,46.75,240400,4.66841494451549,4.7577237521497,4.66841494451549,4.74453040556737,2368769.72836177,0.0,1.0
1991-10-10,47.5,47.5,45.38,45.88,156900,4.82064586661925,4.82064586661925,4.60549283004593,4.65623647074719,1546006.53236257,0.0,1.0
1991-10-11,46.75,47.5,46.75,47.5,133700,4.74453040556737,4.82064586661925,4.74453040556737,4.82064586661925,1317406.45874363,0.0,1.0
1991-10-14,47.88,47.88,46.75,46.75,79400,4.85921103355221,4.85921103355221,4.74453040556737,4.74453040556737,782364.045057923,0.0,1.0
1991-10-15,49.0,49.25,47.88,47.88,255400,4.97287678872302,4.99824860907365,4.85921103355221,4.85921103355221,2516571.50009816,0.0,1.0
1991-10-16,49.88,50.13,48.88,48.88,369500,5.06218559635723,5.08755741670786,4.96069831495472,4.96069831495472,3640850.31043958,0.0,1.0
1991-10-17,50.0,50.0,49.63,49.75,193400,5.07436407012553,5.07436407012553,5.0368137760066,5.0489922497749,1905657.51025444,0.0,1.0
1991-10-18,51.0,51.0,50.0,50.13,265700,5.17585135152804,5.17585135152804,5.07436407012553,5.08755741670786,2618062.05002381,0.0,1.0
1991-10-21,51.0,51.13,50.5,51.0,289300,5.17585135152804,5.18904469811037,5.12510771082678,5.17585135152804,2850603.50422239,0.0,1.0
1991-10-22,50.88,51.38,50.63,51.0,265000,5.16367287775974,5.21441651846099,5.13830105740911,5.17585135152804,2611164.63400944,0.0,1.0
1991-10-23,50.5,51.0,50.25,51.0,247000,5.12510771082678,5.17585135152804,5.09973589047616,5.17585135152804,2433802.50792579,0.0,1.0
1991-10-24,50.63,50.75,49.88,50.63,375700,5.13830105740911,5.15047953117741,5.06218559635723,5.13830105740911,3701941.70942396,0.0,1.0
1991-10-25,50.63,50.75,50.25,50.38,245200,5.13830105740911,5.15047953117741,5.09973589047616,5.11292923705848,2416066.29531742,0.0,1.0
1991-10-28,51.13,51.38,50.63,50.75,226900,5.18904469811037,5.21441651846099,5.13830105740911,5.15047953117741,2235748.13379903,0.0,1.0
1991-10-29,51.25,51.5,50.75,51.5,299800,5.20122317187867,5.22659499222929,5.15047953117741,5.22659499222929,2954064.74443785,0.0,1.0
1991-10-30,51.5,51.63,51.13,51.13,234000,5.22659499222929,5.23978833881162,5.18904469811037,5.18904469811037,2305707.63908759,0.0,1.0
1991-10-31,51.75,51.75,51.38,51.63,131300,5.25196681257992,5.25196681257992,5.21441651846099,5.23978833881162,1293758.17526581,0.0,1.0
1991-11-01,50.63,51.5,50.5,51.5,262800,5.13830105740911,5.22659499222929,5.12510771082678,5.22659499222929,2589487.04082144,0.0,1.0
1991-11-04,50.25,50.38,49.75,50.38,171600,5.09973589047616,5.11292923705848,5.0489922497749,5.11292923705848,1690852.26866423,0.0,1.0
1991-11-05,50.13,50.5,49.88,50.5,288700,5.08755741670786,5.12510771082678,5.06218559635723,5.12510771082678,2844691.43335293,0.0,1.0
1991-11-06,50.13,50.25,49.5,50.0,229200,5.08755741670786,5.09973589047616,5.02362042942427,5.07436407012553,2258411.07213194,0.0,1.0
1991-11-07,49.88,50.25,49.63,50.13,304400,5.06218559635723,5.09973589047616,5.0368137760066,5.08755741670786,2999390.62110368,0.0,1.0
1991-11-08,49.63,50.13,49.63,50.0,269500,5.0368137760066,5.08755741670786,5.0368137760066,5.07436407012553,2655505.16553036,0.0,1.0
1991-11-11,49.0,49.63,49.0,49.25,202900,4.97287678872302,5.0368137760066,4.97287678872302,4.99824860907365,1999265.29902082,0.0,1.0
1991-11-12,49.5,49.63,48.88,49.38,239500,5.02362042942427,5.0368137760066,4.96069831495472,5.01144195565597,2359901.62205759,0.0,1.0
1991-11-13,49.88,49.88,49.13,49.63,167600,5.06218559635723,5.06218559635723,4.98607013530534,5.0368137760066,1651438.46286786,0.0,1.0
1991-11-14,50.5,50.5,49.63,49.88,222400,5.12510771082678,5.12510771082678,5.0368137760066,5.06218559635723,2191407.60227812,0.0,1.0
1991-11-15,49.38,50.38,49.25,50.38,159600,5.01144195565597,5.11292923705848,4.99824860907365,5.11292923705848,1572610.85127512,0.0,1.0
1991-11-18,49.13,49.5,47.88,49.5,260800,4.98607013530534,5.02362042942427,4.85921103355221,5.02362042942427,2569780.13792326,0.0,1.0
1991-11-19,47.88,49.0,46.88,49.0,294600,4.85921103355221,4.97287678872302,4.7577237521497,4.97287678872302,2902826.79690257,0.0,1.0
1991-11-20,47.0,48.13,46.5,47.75,338800,4.80491533800186,4.92043777059638,4.75379921738482,4.88158951892743,3314023.01182311,0.345,1.0
1991-11-21,47.0,47.13,46.25,46.63,370100,4.80491533800186,4.81820552936229,4.7282411570763,4.76708940874525,3620188.65606769,0.0,1.0
1991-11-22,48.0,48.0,46.63,46.75,269300,4.90714757923595,4.90714757923595,4.76708940874525,4.77935727769334,2634198.33850048,0.0,1.0
1991-11-25,48.75,48.75,47.25,47.38,225200,4.98382176016151,4.98382176016151,4.83047339831038,4.84376358967081,2202827.57456483,0.0,1.0
1991-11-26,48.38,48.75,47.38,48.5,656100,4.9459958309049,4.98382176016151,4.84376358967081,4.95826369985299,6417740.54916512,0.0,1.0
1991-11-27,47.63,48.63,47.5,48.38,321500,4.86932164997934,4.97155389121342,4.8560314586189,4.9459958309049,3144800.46724064,0.0,1.0
1991-11-29,47.13,47.63,47.13,47.63,48900,4.81820552936229,4.86932164997934,4.81820552936229,4.86932164997934,478322.683819806,0.0,1.0
1991-12-02,47.38,47.5,46.38,46.63,321100,4.84376358967081,4.8560314586189,4.74153134843673,4.76708940874525,3140887.8072503,0.0,1.0
1991-12-03,47.75,47.75,47.0,47.38,206300,4.88158951892743,4.88158951892743,4.80491533800186,4.84376358967081,2017954.39002098,0.0,1.0
1991-12-04,47.5,47.75,46.75,47.63,184600,4.8560314586189,4.88158951892743,4.77935727769334,4.86932164997934,1805692.58554471,0.0,1.0
1991-12-05,47.0,47.5,46.88,47.5,355600,4.80491533800186,4.8560314586189,4.79264746905377,4.8560314586189,3478354.73141765,0.0,1.0
1991-12-06,47.0,47.13,46.63,47.0,297800,4.80491533800186,4.81820552936229,4.76708940874525,4.80491533800186,2912975.36281264,0.0,1.0
1991-12-09,46.75,47.13,46.5,47.13,243500,4.77935727769334,4.81820552936229,4.75379921738482,4.81820552936229,2381831.76912316,0.0,1.0
1991-12-10,47.0,47.63,46.5,46.5,317900,4.80491533800186,4.86932164997934,4.75379921738482,4.75379921738482,3109586.52732753,0.0,1.0
1991-12-11,48.5,48.5,46.88,47.25,209800,4.95826369985299,4.95826369985299,4.79264746905377,4.83047339831038,2052190.16493651,0.0,1.0
1991-12-12,49.25,49.25,48.75,48.75,234500,5.03493788077855,5.03493788077855,4.98382176016151,4.98382176016151,2293796.91934038,0.0,1.0
1991-12-13,49.5,49.88,49.38,49.5,209800,5.06049594108707,5.09934419275602,5.04822807213898,5.06049594108707,2052190.16493651,0.0,1.0
1991-12-16,49.5,49.75,48.88,49.5,221500,5.06049594108707,5.08605400139559,4.99711195152194,5.06049594108707,2166635.46965413,0.0,1.0
1991-12-17,49.0,49.63,49.0,49.63,213700,5.00937982047003,5.0737861324475,5.00937982047003,5.0737861324475,2090338.59984238,0.0,1.0
1991-12-18,49.25,49.38,48.5,49.13,264700,5.03493788077855,5.04822807213898,4.95826369985299,5.02267001183046,2589202.7486115,0.0,1.0
1991-12-19,48.88,49.13,48.63,49.0,285600,4.99711195152194,5.02267001183046,4.97155389121342,5.00937982047003,2793639.23310708,0.0,1.0
1991-12-20,48.88,50.5,48.75,50.5,577200,4.99711195152194,5.16272818232115,4.98382176016151,5.16272818232115,5645968.36606936,0.0,1.0
1991-12-23,51.13,51.25,49.25,49.25,453800,5.22713449429862,5.23940236324671,5.03493788077855,5.03493788077855,4438912.75904761,0.0,1.0
1991-12-24,51.75,52.5,51.13,51.25,326100,5.29051848386375,5.36719266478932,5.22713449429862,5.23940236324671,3189796.05712963,0.0,1.0
1991-12-26,51.63,52.0,51.38,51.63,148700,5.27825061491566,5.31607654417227,5.25269255460714,5.27825061491566,1454531.35141115,0.0,1.0
1991-12-27,52.63,53.0,51.13,51.75,354800,5.38048285614975,5.41830878540636,5.22713449429862,5.29051848386375,3470529.41143695,0.0,1.0
1991-12-30,53.88,54.0,52.13,52.88,332500,5.50827315769235,5.52054102664044,5.32936673553271,5.40604091645827,3252398.61697516,0.0,1.0
1991-12-31,55.0,55.0,54.25,54.25,362600,5.62277326787452,5.62277326787452,5.54609908694896,5.54609908694896,3546826.2812487,0.0,1.0
1992-01-02,55.13,55.25,53.75,54.38,226200,5.63606345923495,5.64833132818304,5.49498296633192,5.55938927830939,2212609.2245407,0.0,1.0
1992-01-03,54.25,55.25,54.0,54.75,277300,5.54609908694896,5.64833132818304,5.52054102664044,5.597215207566,2712451.5383074,0.0,1.0
1992-01-06,54.25,54.63,52.75,53.25,433400,5.54609908694896,5.58494733861791,5.39275072509784,5.44386684571488,4239367.09953995,0.0,1.0
1992-01-07,55.0,55.0,53.75,54.0,238800,5.62277326787452,5.62277326787452,5.49498296633192,5.52054102664044,2335858.0142366,0.0,1.0
1992-01-08,56.0,56.25,54.88,55.0,485700,5.7250055091086,5.75056356941712,5.61050539892643,5.62277326787452,4750947.3932777,0.0,1.0
1992-01-09,55.13,56.0,54.88,55.25,266600,5.63606345923495,5.7250055091086,5.61050539892643,5.64833132818304,2607787.88356565,0.0,1.0
1992-01-10,54.25,55.75,54.13,55.13,326200,5.54609908694896,5.69944744880008,5.53383121800087,5.63606345923495,3190774.22212721,0.0,1.0
1992-01-13,54.25,54.38,53.75,54.13,119600,5.54609908694896,5.55938927830939,5.49498296633192,5.53383121800087,1169885.33711347,0.0,1.0
1992-01-14,54.75,54.75,53.75,54.13,321100,5.597215207566,5.597215207566,5.49498296633192,5.53383121800087,3140887.8072503,0.0,1.0
1992-01-15,55.75,55.88,54.63,54.75,335400,5.69944744880008,5.71273764016051,5.58494733861791,5.597215207566,3280765.40190517,0.0,1.0
1992-01-16,57.38,58.0,55.13,55.88,891500,5.86608600201164,5.92946999157677,5.63606345923495,5.71273764016051,8720340.95348377,0.0,1.0
1992-01-17,57.13,57.38,56.13,57.38,422700,5.84052794170312,5.86608600201164,5.73829570046903,5.86608600201164,4134703.4447982,0.0,1.0
1992-01-20,56.63,56.88,56.38,56.5,192800,5.78941182108607,5.8149698813946,5.76385376077755,5.77612162972564,1885902.1153468,0.0,1.0
1992-01-21,55.25,56.75,54.75,56.75,300000,5.64833132818304,5.80167969003416,5.597215207566,5.80167969003416,2934494.99275954,0.0,1.0
1992-01-22,56.0,56.13,55.0,55.0,262700,5.7250055091086,5.73829570046903,5.62277326787452,5.62277326787452,2569639.44865978,0.0,1.0
1992-01-23,57.5,57.5,55.75,56.25,437200,5.87835387095973,5.87835387095973,5.69944744880008,5.75056356941712,4276537.36944824,0.0,1.0
1992-01-24,57.0,57.5,56.75,57.25,130100,5.82723775034269,5.87835387095973,5.80167969003416,5.85279581065121,1272592.66186005,0.0,1.0
1992-01-27,56.13,57.13,55.88,57.13,89500,5.73829570046903,5.84052794170312,5.71273764016051,5.84052794170312,875457.672839931,0.0,1.0
1992-01-28,55.63,56.25,55.38,56.13,154300,5.68717957985199,5.75056356941712,5.66162151954347,5.73829570046903,1509308.59127599,0.0,1.0
1992-01-29,56.13,56.38,54.88,55.13,290200,5.73829570046903,5.76385376077755,5.61050539892643,5.63606345923495,2838634.82299607,0.0,1.0
1992-01-30,55.13,56.0,54.75,56.0,219800,5.63606345923495,5.7250055091086,5.597215207566,5.7250055091086,2150006.66469516,0.0,1.0
1992-01-31,53.5,55.0,53.5,54.88,184800,5.4694249060234,5.62277326787452,5.4694249060234,5.61050539892643,1807648.91553988,0.0,1.0
1992-02-03,53.88,54.0,53.25,53.5,331000,5.50827315769235,5.52054102664044,5.44386684571488,5.4694249060234,3237726.14201136,0.0,1.0
1992-02-04,54.25,54.25,53.5,54.0,197600,5.54609908694896,5.54609908694896,5.4694249060234,5.52054102664044,1932854.03523095,0.0,1.0
1992-02-05,55.88,56.0,54.63,54.63,275700,5.71273764016051,5.7250055091086,5.58494733861791,5.58494733861791,2696800.89834602,0.0,1.0
1992-02-06,54.88,56.13,54.38,56.13,271100,5.61050539892643,5.73829570046903,5.55938927830939,5.73829570046903,2651805.30845704,0.0,1.0
1992-02-07,54.88,55.0,54.63,54.75,200600,5.61050539892643,5.62277326787452,5.58494733861791,5.597215207566,1962198.98515855,0.0,1.0
1992-02-10,55.0,55.25,54.5,55.0,76500,5.62277326787452,5.64833132818304,5.57165714725748,5.62277326787452,748296.223153684,0.0,1.0
1992-02-11,54.75,55.13,54.5,54.75,126300,5.597215207566,5.63606345923495,5.57165714725748,5.597215207566,1235422.39195177,0.0,1.0
1992-02-12,55.0,55.5,53.88,54.5,276700,5.62277326787452,5.67388938849156,5.50827315769235,5.57165714725748,2706582.54832189,0.0,1.0
1992-02-13,54.0,54.88,53.63,54.63,183100,5.52054102664044,5.61050539892643,5.48271509738383,5.58494733861791,1791020.11058091,0.0,1.0
1992-02-14,52.75,54.13,52.75,53.63,711100,5.42802084832359,5.57002404776789,5.42802084832359,5.51857361318662,6910534.43753535,0.345,1.0
1992-02-18,52.25,53.25,52.0,53.0,226400,5.37657041374233,5.47947128290486,5.3508451964517,5.45374606561423,2200175.77929687,0.0,1.0
1992-02-19,52.5,52.88,52.13,52.38,411700,5.40229563103296,5.44139796131472,5.36422230944282,5.38994752673346,4000938.02268781,0.0,1.0
1992-02-20,53.88,53.88,52.13,52.75,424400,5.54429883047726,5.54429883047726,5.36422230944282,5.42802084832359,4124357.77709183,0.0,1.0
1992-02-21,53.5,54.25,53.38,54.25,276400,5.50519650019549,5.58237215206739,5.49284839589599,5.58237215206739,2686080.32419459,0.0,1.0
1992-02-24,53.88,54.0,53.5,53.5,116300,5.54429883047726,5.55664693477676,5.50519650019549,5.50519650019549,1130213.97143209,0.0,1.0
1992-02-25,53.88,54.0,53.5,53.63,209200,5.54429883047726,5.55664693477676,5.50519650019549,5.51857361318662,2033024.61585205,0.0,1.0
1992-02-26,53.63,53.75,53.13,53.75,226900,5.51857361318662,5.53092171748613,5.46712317860536,5.53092171748613,2205034.82474584,0.0,1.0
1992-02-27,52.88,53.5,52.75,53.25,142500,5.44139796131472,5.50519650019549,5.42802084832359,5.47947128290486,1384827.9529585,0.0,1.0
1992-02-28,52.5,53.38,52.13,53.0,210000,5.40229563103296,5.49284839589599,5.36422230944282,5.45374606561423,2040799.08857042,0.0,1.0
1992-03-02,52.75,52.88,52.0,52.25,316100,5.42802084832359,5.44139796131472,5.3508451964517,5.37657041374233,3071888.53284337,0.0,1.0
1992-03-03,52.88,53.13,52.5,52.75,249600,5.44139796131472,5.46712317860536,5.40229563103296,5.42802084832359,2425635.48812941,0.0,1.0
1992-03-04,53.13,53.38,52.75,53.13,201700,5.46712317860536,5.49284839589599,5.42802084832359,5.46712317860536,1960138.93411739,0.0,1.0
1992-03-05,53.13,53.13,52.63,53.0,253200,5.46712317860536,5.46712317860536,5.41567274402409,5.45374606561423,2460620.61536204,0.0,1.0
1992-03-06,53.13,53.63,52.88,53.25,136500,5.46712317860536,5.51857361318662,5.44139796131472,5.47947128290486,1326519.40757077,0.0,1.0
1992-03-09,52.5,53.0,52.38,53.0,245700,5.40229563103296,5.45374606561423,5.38994752673346,5.45374606561423,2387734.93362739,0.0,1.0
1992-03-10,52.38,52.63,52.25,52.5,339400,5.38994752673346,5.41567274402409,5.37657041374233,5.40229563103296,3298320.05076571,0.0,1.0
1992-03-11,51.38,52.13,51.13,52.0,254500,5.28704665757092,5.36422230944282,5.26132144028029,5.3508451964517,2473254.13352939,0.0,1.0
1992-03-12,52.88,52.88,51.38,51.38,300700,5.44139796131472,5.44139796131472,5.28704665757092,5.28704665757092,2922229.93301488,0.0,1.0
1992-03-13,53.0,53.25,52.25,52.5,161300,5.45374606561423,5.47947128290486,5.37657041374233,5.40229563103296,1567528.06184004,0.0,1.0
1992-03-16,53.25,53.38,52.5,52.75,176300,5.47947128290486,5.49284839589599,5.40229563103296,5.42802084832359,1713299.42530935,0.0,1.0
1992-03-17,54.75,54.75,53.38,53.38,201700,5.63382258664866,5.63382258664866,5.49284839589599,5.49284839589599,1960138.93411739,0.0,1.0
1992-03-18,54.25,55.38,54.25,54.88,202600,5.58237215206739,5.69865013422106,5.58237215206739,5.64719969963979,1968885.21592555,0.0,1.0
1992-03-19,54.25,54.25,53.63,54.25,163400,5.58237215206739,5.58237215206739,5.51857361318662,5.58237215206739,1587936.05272574,0.0,1.0
1992-03-20,55.0,55.0,54.13,54.25,341200,5.65954780393929,5.65954780393929,5.57002404776789,5.58237215206739,3315812.61438203,0.0,1.0
1992-03-23,54.5,55.0,54.5,54.75,152700,5.60809736935803,5.65954780393929,5.60809736935803,5.63382258664866,1483952.48011763,0.0,1.0
1992-03-24,53.88,54.38,53.75,54.25,250100,5.54429883047726,5.59574926505852,5.53092171748613,5.58237215206739,2430494.53357838,0.0,1.0
1992-03-25,53.25,53.88,53.0,53.63,282800,5.47947128290486,5.54429883047726,5.45374606561423,5.51857361318662,2748276.10594149,0.0,1.0
1992-03-26,53.5,53.75,53.13,53.38,407600,5.50519650019549,5.53092171748613,5.46712317860536,5.49284839589599,3961093.8500062,0.0,1.0
1992-03-27,53.25,53.75,52.63,53.5,189200,5.47947128290486,5.53092171748613,5.41567274402409,5.50519650019549,1838662.79789296,0.0,1.0
1992-03-30,52.63,53.25,52.63,53.25,90500,5.41567274402409,5.47947128290486,5.41567274402409,5.47947128290486,879487.226264869,0.0,1.0
1992-03-31,52.88,53.13,52.5,52.5,176600,5.44139796131472,5.46712317860536,5.40229563103296,5.40229563103296,1716214.85257874,0.0,1.0
1992-04-01,52.63,52.88,52.25,52.88,236700,5.41567274402409,5.44139796131472,5.37657041374233,5.44139796131472,2300272.1155458,0.0,1.0
1992-04-02,51.88,52.5,51.75,52.5,278500,5.33849709215219,5.40229563103296,5.32511997916106,5.40229563103296,2706488.31508029,0.0,1.0
1992-04-03,51.38,51.75,51.13,51.75,206800,5.28704665757092,5.32511997916106,5.26132144028029,5.32511997916106,2009701.19769696,0.0,1.0
1992-04-06,52.0,52.0,51.38,51.38,199000,5.3508451964517,5.3508451964517,5.28704665757092,5.28704665757092,1933900.08869291,0.0,1.0
1992-04-07,50.88,52.0,50.63,51.88,267900,5.23559622298966,5.3508451964517,5.20987100569903,5.33849709215219,2603476.55156197,0.0,1.0
1992-04-08,49.88,50.75,49.5,50.25,289800,5.13269535382713,5.22221910999853,5.09359302354536,5.17076867541726,2816302.74222717,0.0,1.0
1992-04-09,50.88,51.0,49.88,50.25,537900,5.23559622298966,5.24794432728916,5.13269535382713,5.17076867541726,5227361.09400965,0.0,1.0
1992-04-10,52.25,52.25,51.13,51.38,231700,5.37657041374233,5.37657041374233,5.26132144028029,5.28704665757092,2251681.66105602,0.0,1.0
1992-04-13,53.38,53.38,52.13,52.25,214400,5.49284839589599,5.49284839589599,5.36422230944282,5.37657041374233,2083558.68852141,0.0,1.0
1992-04-14,54.38,54.5,53.25,53.38,346800,5.59574926505852,5.60809736935803,5.47947128290486,5.49284839589599,3370233.92341057,0.0,1.0
1992-04-15,54.38,54.75,53.38,54.5,334300,5.59574926505852,5.63382258664866,5.49284839589599,5.60809736935803,3248757.78718614,0.0,1.0
1992-04-16,54.38,54.38,53.75,54.0,264400,5.59574926505852,5.59574926505852,5.53092171748613,5.55664693477676,2569463.23341913,0.0,1.0
1992-04-20,53.75,54.13,53.5,54.0,210100,5.53092171748613,5.57002404776789,5.50519650019549,5.55664693477676,2041770.89766021,0.0,1.0
1992-04-21,53.63,54.0,53.0,53.75,208100,5.51857361318662,5.55664693477676,5.45374606561423,5.53092171748613,2022334.7158643,0.0,1.0
1992-04-22,53.38,53.75,53.0,53.75,160000,5.49284839589599,5.53092171748613,5.45374606561423,5.53092171748613,1554894.5436727,0.0,1.0
1992-04-23,52.88,53.63,52.13,53.5,182000,5.44139796131472,5.51857361318662,5.36422230944282,5.50519650019549,1768692.54342769,0.0,1.0
1992-04-24,52.25,53.13,51.75,53.0,175900,5.37657041374233,5.46712317860536,5.32511997916106,5.45374606561423,1709412.18895017,0.0,1.0
1992-04-27,52.0,52.25,51.63,52.25,172000,5.3508451964517,5.37657041374233,5.31277187486156,5.37657041374233,1671511.63444815,0.0,1.0
1992-04-28,52.88,53.0,52.0,52.25,325600,5.44139796131472,5.45374606561423,5.3508451964517,5.37657041374233,3164210.39637394,0.0,1.0
1992-04-29,52.63,53.25,52.38,52.88,185700,5.41567274402409,5.47947128290486,5.38994752673346,5.44139796131472,1804649.47975012,0.0,1.0
1992-04-30,52.63,53.25,52.38,52.88,292600,5.41567274402409,5.47947128290486,5.38994752673346,5.44139796131472,2843513.39674144,0.0,1.0
1992-05-01,52.25,52.38,51.38,52.25,177700,5.37657041374233,5.38994752673346,5.28704665757092,5.37657041374233,1726904.75256649,0.0,1.0
1992-05-04,53.25,53.38,52.13,52.13,155700,5.47947128290486,5.49284839589599,5.36422230944282,5.36422230944282,1513106.75281149,0.0,1.0
1992-05-05,52.75,53.63,52.75,53.38,283400,5.42802084832359,5.51857361318662,5.42802084832359,5.49284839589599,2754106.96048027,0.0,1.0
1992-05-06,52.75,53.5,52.75,52.75,469100,5.42802084832359,5.50519650019549,5.42802084832359,5.42802084832359,4558756.44023039,0.0,1.0
1992-05-07,52.13,53.0,52.0,53.0,244600,5.36422230944282,5.45374606561423,5.3508451964517,5.45374606561423,2377045.03363964,0.0,1.0
1992-05-08,52.13,52.38,51.75,52.38,351600,5.36422230944282,5.38994752673346,5.32511997916106,5.38994752673346,3416880.75972075,0.0,1.0
1992-05-11,52.63,52.63,52.25,52.38,287000,5.41567274402409,5.41567274402409,5.37657041374233,5.38994752673346,2789092.0877129,0.0,1.0
1992-05-12,52.5,52.5,52.13,52.5,378500,5.40229563103296,5.40229563103296,5.36422230944282,5.40229563103296,3678297.40487572,0.0,1.0
1992-05-13,51.88,52.63,51.63,52.38,121200,5.33849709215219,5.41567274402409,5.31277187486156,5.38994752673346,1177832.61683207,0.0,1.0
1992-05-14,51.13,51.88,51.0,51.88,205100,5.26132144028029,5.33849709215219,5.24794432728916,5.33849709215219,1993180.44317044,0.0,1.0
1992-05-15,49.88,51.13,49.88,51.13,381300,5.13269535382713,5.26132144028029,5.13269535382713,5.26132144028029,3705508.05938999,0.0,1.0
1992-05-18,49.13,50.25,49.0,50.13,435600,5.0910205018163,5.20707877501057,5.07754945224911,5.19464396002547,4203681.36258042,0.345,1.0
1992-05-19,49.38,49.5,48.5,49.0,461700,5.11692636636859,5.12936118135369,5.02573772314453,5.07754945224911,4455554.83265239,0.0,1.0
1992-05-20,50.75,50.88,49.38,49.5,527000,5.25889050411515,5.27236155368234,5.11692636636859,5.12936118135369,5085721.0240585,0.0,1.0
1992-05-21,50.75,50.75,50.25,50.38,183300,5.25889050411515,5.25889050411515,5.20707877501057,5.22054982457776,1768904.48521807,0.0,1.0
1992-05-22,51.13,51.25,50.75,50.75,241900,5.29826741823463,5.31070223321973,5.25889050411515,5.25889050411515,2334413.50231452,0.0,1.0
1992-05-26,50.25,51.0,50.25,51.0,398300,5.20707877501057,5.28479636866744,5.20707877501057,5.28479636866744,3843724.25784155,0.0,1.0
1992-05-27,50.5,50.88,50.25,50.38,473300,5.23298463956286,5.27236155368234,5.20707877501057,5.22054982457776,4567498.59712882,0.0,1.0
1992-05-28,50.88,50.88,50.38,50.63,759400,5.27236155368234,5.27236155368234,5.22054982457776,5.24645568913005,7328456.44339663,0.0,1.0
1992-05-29,50.75,51.25,50.75,50.88,384200,5.25889050411515,5.31070223321973,5.25889050411515,5.27236155368234,3707654.68205555,0.0,1.0
1992-06-01,50.13,50.5,50.0,50.38,225100,5.19464396002547,5.23298463956286,5.18117291045827,5.22054982457776,2172288.05031417,0.0,1.0
1992-06-02,49.63,50.38,49.63,50.38,424200,5.14283223092088,5.22054982457776,5.14283223092088,5.22054982457776,4093667.66300876,0.0,1.0
1992-06-03,49.75,50.0,49.5,50.0,386700,5.15526704590598,5.18117291045827,5.12936118135369,5.18117291045827,3731780.49336513,0.0,1.0
1992-06-04,49.63,50.25,49.5,49.63,255300,5.14283223092088,5.20707877501057,5.12936118135369,5.14283223092088,2463727.85093384,0.0,1.0
1992-06-05,49.88,49.88,49.38,49.38,428300,5.16873809547317,5.16873809547317,5.11692636636859,5.11692636636859,4133233.99355646,0.0,1.0
1992-06-08,49.38,50.13,49.25,50.0,259500,5.11692636636859,5.19464396002547,5.1034553168014,5.18117291045827,2504259.21393393,0.0,1.0
1992-06-09,48.63,49.63,48.38,49.5,433100,5.03920877271172,5.14283223092088,5.01330290815943,5.12936118135369,4179555.55127084,0.0,1.0
1992-06-10,47.25,48.75,47.25,48.63,427900,4.89620840038307,5.05164358769682,4.89620840038307,5.03920877271172,4129373.86374693,0.0,1.0
1992-06-11,47.75,47.75,47.25,47.25,298000,4.94802012948765,4.94802012948765,4.89620840038307,4.89620840038307,2875796.70810139,0.0,1.0
1992-06-12,48.38,48.5,48.0,48.25,374200,5.01330290815943,5.02573772314453,4.97392599403994,4.99983185859223,3611151.43681725,0.0,1.0
1992-06-15,48.38,49.5,48.38,48.5,498700,5.01330290815943,5.12936118135369,5.01330290815943,5.02573772314453,4812616.8400341,0.0,1.0
1992-06-16,49.13,49.38,48.38,48.38,255600,5.0910205018163,5.11692636636859,5.01330290815943,5.01330290815943,2466622.94829099,0.0,1.0
1992-06-17,48.63,49.13,48.5,48.88,253600,5.03920877271172,5.0910205018163,5.02573772314453,5.06511463726401,2447322.29924333,0.0,1.0
1992-06-18,48.25,48.75,48.25,48.5,312800,4.99983185859223,5.05164358769682,4.99983185859223,5.02573772314453,3018621.51105408,0.0,1.0
1992-06-19,47.5,48.38,47.38,48.25,477500,4.92211426493536,5.01330290815943,4.90967944995026,4.99983185859223,4608029.9601289,0.0,1.0
1992-06-22,47.38,47.38,46.75,47.38,308800,4.90967944995026,4.90967944995026,4.84439667127849,4.90967944995026,2980020.21295876,0.0,1.0
1992-06-23,48.13,48.5,47.63,47.63,317600,4.98739704360713,5.02573772314453,4.93558531450255,4.93558531450255,3064943.06876846,0.0,1.0
1992-06-24,48.5,49.0,48.13,48.13,203400,5.02573772314453,5.07754945224911,4.98739704360713,4.98739704360713,1962876.00814705,0.0,1.0
1992-06-25,48.88,49.75,48.75,48.75,276000,5.06511463726401,5.15526704590598,5.05164358769682,5.05164358769682,2663489.56857713,0.0,1.0
1992-06-26,49.13,49.13,48.75,48.75,186300,5.0910205018163,5.0910205018163,5.05164358769682,5.05164358769682,1797855.45878956,0.0,1.0
1992-06-29,50.25,50.25,49.25,49.38,289100,5.20707877501057,5.20707877501057,5.1034553168014,5.11692636636859,2789908.8198393,0.0,1.0
1992-06-30,48.75,50.38,48.75,50.13,292400,5.05164358769682,5.22054982457776,5.05164358769682,5.19464396002547,2821754.89076794,0.0,1.0
1992-07-01,49.5,50.0,49.0,49.0,309900,5.12936118135369,5.18117291045827,5.07754945224911,5.07754945224911,2990635.56993497,0.0,1.0
1992-07-02,48.75,50.0,48.38,49.75,355600,5.05164358769682,5.18117291045827,5.01330290815943,5.15526704590598,3431655.40067401,0.0,1.0
1992-07-06,48.38,49.25,48.13,49.25,378800,5.01330290815943,5.1034553168014,4.98739704360713,5.1034553168014,3655542.92962686,0.0,1.0
1992-07-07,47.38,49.0,47.38,48.38,409100,4.90967944995026,5.07754945224911,4.90967944995026,5.01330290815943,3947947.76269892,0.0,1.0
1992-07-08,47.25,47.75,47.13,47.38,267100,4.89620840038307,4.94802012948765,4.88377358539797,4.90967944995026,2577601.68031504,0.0,1.0
1992-07-09,47.63,48.13,47.38,47.38,313100,4.93558531450255,4.98739704360713,4.90967944995026,4.90967944995026,3021516.60841123,0.0,1.0
1992-07-10,47.88,48.13,47.75,47.88,200600,4.96149117905484,4.98739704360713,4.94802012948765,4.96149117905484,1935855.09948033,0.0,1.0
1992-07-13,48.25,48.5,47.75,48.0,203600,4.99983185859223,5.02573772314453,4.94802012948765,4.97392599403994,1964806.07305182,0.0,1.0
1992-07-14,49.0,49.13,48.0,48.13,405700,5.07754945224911,5.0910205018163,4.97392599403994,4.98739704360713,3915136.6593179,0.0,1.0
1992-07-15,49.25,50.0,49.13,49.38,260700,5.1034553168014,5.18117291045827,5.0910205018163,5.11692636636859,2515839.60336252,0.0,1.0
1992-07-16,49.75,49.88,49.13,49.13,130900,5.15526704590598,5.16873809547317,5.0910205018163,5.0910205018163,1263227.48016937,0.0,1.0
1992-07-17,49.38,49.75,48.88,49.75,260200,5.11692636636859,5.15526704590598,5.06511463726401,5.15526704590598,2511014.44110061,0.0,1.0
1992-07-20,49.88,49.88,48.75,49.13,140600,5.16873809547317,5.16873809547317,5.05164358769682,5.0910205018163,1356835.62805052,0.0,1.0
1992-07-21,49.5,50.5,49.5,50.0,182700,5.12936118135369,5.23298463956286,5.12936118135369,5.18117291045827,1763114.29050377,0.0,1.0
1992-07-22,49.63,49.88,49.0,49.75,274800,5.14283223092088,5.16873809547317,5.07754945224911,5.15526704590598,2651909.17914853,0.0,1.0
1992-07-23,50.0,50.0,49.25,49.75,240600,5.18117291045827,5.18117291045827,5.1034553168014,5.15526704590598,2321868.08043354,0.0,1.0
1992-07-24,49.38,50.0,49.38,50.0,302400,5.11692636636859,5.18117291045827,5.11692636636859,5.18117291045827,2918258.13600624,0.0,1.0
1992-07-27,48.88,49.5,48.75,49.25,267100,5.06511463726401,5.12936118135369,5.05164358769682,5.1034553168014,2577601.68031504,0.0,1.0
1992-07-28,49.5,50.0,49.0,49.0,262000,5.12936118135369,5.18117291045827,5.07754945224911,5.07754945224911,2528385.0252435,0.0,1.0
1992-07-29,50.75,51.25,49.88,49.88,629900,5.25889050411515,5.31070223321973,5.16873809547317,5.16873809547317,6078739.41756062,0.0,1.0
1992-07-30,51.25,51.38,50.5,50.5,463000,5.31070223321973,5.32417328278692,5.23298463956286,5.23298463956286,4468100.25453337,0.0,1.0
1992-07-31,51.5,51.75,51.0,51.25,327000,5.33660809777202,5.36251396232431,5.28479636866744,5.31070223321973,3155656.11929247,0.0,1.0
1992-08-03,51.13,51.38,51.0,51.25,158500,5.29826741823463,5.32417328278692,5.28479636866744,5.31070223321973,1529576.43702708,0.0,1.0
1992-08-04,50.0,51.13,49.88,51.13,763200,5.18117291045827,5.29826741823463,5.16873809547317,5.29826741823463,7365127.67658719,0.0,1.0
1992-08-05,49.5,50.25,49.38,49.88,408200,5.12936118135369,5.20707877501057,5.11692636636859,5.16873809547317,3939262.47062748,0.0,1.0
1992-08-06,48.38,48.88,48.38,48.75,633400,5.01330290815943,5.06511463726401,5.01330290815943,5.05164358769682,6112515.55339402,0.0,1.0
1992-08-07,48.5,48.88,48.13,48.5,561700,5.02573772314453,5.06511463726401,4.98739704360713,5.02573772314453,5420587.2850354,0.0,1.0
1992-08-10,48.5,48.75,48.25,48.25,390500,5.02573772314453,5.05164358769682,4.99983185859223,4.99983185859223,3768451.72655568,0.0,1.0
1992-08-11,48.75,49.25,48.13,48.75,488400,5.05164358769682,5.1034553168014,4.98739704360713,5.05164358769682,4713218.49743865,0.0,1.0
1992-08-12,49.13,49.25,48.75,48.75,299700,5.0910205018163,5.1034553168014,5.05164358769682,5.05164358769682,2892202.2597919,0.0,1.0
1992-08-13,48.63,49.38,48.5,49.25,242700,5.03920877271172,5.11692636636859,5.02573772314453,5.1034553168014,2342133.76193358,0.0,1.0
1992-08-14,48.75,49.0,48.63,48.75,213000,5.05164358769682,5.07754945224911,5.03920877271172,5.05164358769682,2055519.12357582,0.0,1.0
1992-08-17,49.13,49.25,48.38,48.38,296400,5.12677059489846,5.13929272946772,5.04850725384058,5.04850725384058,2840410.2993199,0.345,1.0
1992-08-18,50.0,50.25,49.13,49.25,382800,5.21755607052561,5.24364385087824,5.12677059489846,5.13929272946772,3668384.15175323,0.0,1.0
1992-08-19,49.88,50.25,49.75,50.13,259900,5.20503393595635,5.24364385087824,5.19146829017298,5.23112171630897,2490629.67878961,0.0,1.0
1992-08-20,49.38,50.0,49.25,50.0,209800,5.15285837525109,5.21755607052561,5.13929272946772,5.21755607052561,2010519.84074668,0.0,1.0
1992-08-21,49.38,49.88,48.88,49.63,302400,5.15285837525109,5.20503393595635,5.10068281454583,5.17894615560372,2897908.48351666,0.0,1.0
1992-08-24,48.5,49.13,48.5,49.0,248300,5.06102938840984,5.12677059489846,5.06102938840984,5.11320494911509,2379466.52267588,0.0,1.0
1992-08-25,49.0,49.13,48.5,48.88,181400,5.11320494911509,5.12677059489846,5.06102938840984,5.10068281454583,1738361.76888202,0.0,1.0
1992-08-26,49.0,49.0,48.75,48.88,106800,5.11320494911509,5.11320494911509,5.08711716876247,5.10068281454583,1023467.67870231,0.0,1.0
1992-08-27,49.5,49.63,49.25,49.38,196100,5.16538050982035,5.17894615560372,5.13929272946772,5.15285837525109,1879232.32016408,0.0,1.0
1992-08-28,50.0,50.25,49.5,49.75,257600,5.21755607052561,5.24364385087824,5.16538050982035,5.19146829017298,2468588.70818086,0.0,1.0
1992-08-31,49.88,50.25,49.88,50.0,201900,5.20503393595635,5.24364385087824,5.20503393595635,5.21755607052561,1934813.89822094,0.0,1.0
1992-09-01,50.25,50.25,49.75,49.88,80800,5.24364385087824,5.24364385087824,5.19146829017298,5.20503393595635,774308.880516355,0.0,1.0
1992-09-02,50.88,50.88,50.0,50.25,122900,5.30938505736686,5.30938505736686,5.21755607052561,5.24364385087824,1177754.47296362,0.0,1.0
1992-09-03,51.38,51.63,51.0,51.0,389600,5.36156061807211,5.38764839842474,5.32190719193612,5.32190719193612,3733548.76050956,0.0,1.0
1992-09-04,51.25,51.38,51.13,51.13,98300,5.34799497228875,5.36156061807211,5.33547283771949,5.33547283771949,942011.917756903,0.0,1.0
1992-09-08,50.75,51.0,50.75,51.0,101900,5.29581941158349,5.32190719193612,5.29581941158349,5.32190719193612,976510.828274959,0.0,1.0
1992-09-09,52.0,52.0,50.63,50.75,196800,5.42625831334663,5.42625831334663,5.28329727701423,5.29581941158349,1885940.4416537,0.0,1.0
1992-09-10,53.5,53.5,52.5,52.5,476200,5.5827849954624,5.5827849954624,5.47843387405189,5.47843387405189,4563439.21908278,0.0,1.0
1992-09-11,53.75,53.75,53.25,53.63,215100,5.60887277581503,5.60887277581503,5.55669721510977,5.59635064124577,2061309.90345381,0.0,1.0
1992-09-14,55.0,55.13,54.38,54.5,602200,5.73931167757817,5.75287732336153,5.67461398230365,5.68713611687291,5770901.08721472,0.0,1.0
1992-09-15,54.38,55.0,54.38,55.0,403500,5.67461398230365,5.73931167757817,5.67461398230365,5.73931167757817,3866752.88723205,0.0,1.0
1992-09-16,53.88,54.0,53.75,53.88,338700,5.62243842159839,5.63496055616766,5.60887277581503,5.62243842159839,3245772.49790705,0.0,1.0
1992-09-17,54.13,54.38,53.75,54.0,253800,5.64852620195102,5.67461398230365,5.60887277581503,5.63496055616766,2432173.19152291,0.0,1.0
1992-09-18,54.88,54.88,54.0,54.0,432600,5.72678954300891,5.72678954300891,5.63496055616766,5.63496055616766,4145619.08058633,0.0,1.0
1992-09-21,55.13,55.13,54.63,54.75,228000,5.75287732336153,5.75287732336153,5.70070176265628,5.71322389722554,2184930.99947685,0.0,1.0
1992-09-22,54.75,55.25,54.75,55.0,417800,5.71322389722554,5.7653994579308,5.71322389722554,5.73931167757817,4003790.22623433,0.0,1.0
1992-09-23,54.25,54.88,54.13,54.88,387700,5.66104833652028,5.72678954300891,5.64852620195102,5.72678954300891,3715341.00218059,0.0,1.0
1992-09-24,54.13,54.38,53.88,54.0,244000,5.64852620195102,5.67461398230365,5.62243842159839,5.63496055616766,2338259.49066821,0.0,1.0
1992-09-25,53.75,54.0,53.5,54.0,193400,5.60887277581503,5.63496055616766,5.5827849954624,5.63496055616766,1853358.13727553,0.0,1.0
1992-09-28,54.0,54.25,53.38,53.38,248700,5.63496055616766,5.66104833652028,5.57026286089314,5.57026286089314,2383299.73495566,0.0,1.0
1992-09-29,54.5,54.88,53.88,54.13,117900,5.68713611687291,5.72678954300891,5.62243842159839,5.64852620195102,1129839.31946632,0.0,1.0
1992-09-30,54.5,54.63,54.25,54.5,199900,5.68713611687291,5.70070176265628,5.66104833652028,5.68713611687291,1915647.83682202,0.0,1.0
1992-10-01,54.38,54.75,54.25,54.75,232200,5.67461398230365,5.71322389722554,5.66104833652028,5.71322389722554,2225179.72841458,0.0,1.0
1992-10-02,52.88,54.38,52.5,54.25,236100,5.51808730018788,5.67461398230365,5.47843387405189,5.66104833652028,2262553.54814247,0.0,1.0
1992-10-05,52.25,52.88,51.0,52.63,498700,5.45234609369926,5.51808730018788,5.32190719193612,5.49199951983525,4779057.40982063,0.0,1.0
1992-10-06,51.25,52.38,51.25,52.38,289600,5.34799497228875,5.46591173948263,5.34799497228875,5.46591173948263,2775245.69056357,0.0,1.0
1992-10-07,51.88,52.13,51.13,51.5,201200,5.41373617877737,5.43982395913,5.33547283771949,5.37408275264138,1928105.77673132,0.0,1.0
1992-10-08,52.5,52.63,51.5,51.75,249100,5.47843387405189,5.49199951983525,5.37408275264138,5.400170532994,2387132.94723545,0.0,1.0
1992-10-09,51.88,52.25,51.63,52.25,186600,5.41373617877737,5.45234609369926,5.38764839842474,5.45234609369926,1788193.52851921,0.0,1.0
1992-10-12,52.5,52.5,51.63,51.63,57900,5.47843387405189,5.47843387405189,5.38764839842474,5.38764839842474,554857.477498725,0.0,1.0
1992-10-13,51.5,52.5,51.38,52.25,449700,5.37408275264138,5.47843387405189,5.36156061807211,5.45234609369926,4309488.90554709,0.0,1.0
1992-10-14,50.75,51.75,50.75,51.5,334200,5.29581941158349,5.400170532994,5.29581941158349,5.37408275264138,3202648.85975948,0.0,1.0
1992-10-15,51.25,51.38,50.5,50.63,149500,5.34799497228875,5.36156061807211,5.26973163123086,5.28329727701423,1432663.08956925,0.0,1.0
1992-10-16,51.5,51.5,50.75,51.25,161100,5.37408275264138,5.37408275264138,5.29581941158349,5.34799497228875,1543826.24568298,0.0,1.0
1992-10-19,51.38,51.88,51.25,51.75,170600,5.36156061807211,5.41373617877737,5.34799497228875,5.400170532994,1634865.03732785,0.0,1.0
1992-10-20,51.5,51.5,51.13,51.5,160200,5.37408275264138,5.37408275264138,5.33547283771949,5.37408275264138,1535201.51805347,0.0,1.0
1992-10-21,51.25,51.5,51.13,51.5,203600,5.34799497228875,5.37408275264138,5.33547283771949,5.37408275264138,1951105.05041002,0.0,1.0
1992-10-22,51.5,51.5,50.88,51.5,406700,5.37408275264138,5.37408275264138,5.30938505736686,5.37408275264138,3897418.58547032,0.0,1.0
1992-10-23,51.63,51.75,51.38,51.5,190800,5.38764839842474,5.400170532994,5.36156061807211,5.37408275264138,1828442.25745694,0.0,1.0
1992-10-26,51.75,51.75,51.38,51.5,167000,5.400170532994,5.400170532994,5.36156061807211,5.37408275264138,1600366.1268098,0.0,1.0
1992-10-27,52.13,52.38,51.88,51.88,331200,5.43982395913,5.46591173948263,5.41373617877737,5.41373617877737,3173899.7676611,0.0,1.0
1992-10-28,52.25,52.38,51.63,51.88,287000,5.45234609369926,5.46591173948263,5.38764839842474,5.41373617877737,2750329.81074498,0.0,1.0
1992-10-29,51.88,52.38,51.75,52.25,233000,5.41373617877737,5.46591173948263,5.400170532994,5.45234609369926,2232846.15297415,0.0,1.0
1992-10-30,52.13,52.38,51.75,52.13,236000,5.43982395913,5.46591173948263,5.400170532994,5.43982395913,2261595.24507252,0.0,1.0
1992-11-02,53.13,53.25,52.25,52.25,196300,5.54417508054051,5.55669721510977,5.45234609369926,5.45234609369926,1881148.92630397,0.0,1.0
1992-11-03,51.75,53.13,51.38,53.0,426900,5.400170532994,5.54417508054051,5.36156061807211,5.53060943475714,4090995.80559941,0.0,1.0
1992-11-04,51.75,52.25,51.63,51.75,310500,5.400170532994,5.45234609369926,5.38764839842474,5.400170532994,2975531.03218229,0.0,1.0
1992-11-05,52.13,52.25,51.75,51.88,341200,5.43982395913,5.45234609369926,5.400170532994,5.41373617877737,3269730.0746557,0.0,1.0
1992-11-06,51.88,52.63,51.75,52.63,167900,5.41373617877737,5.49199951983525,5.400170532994,5.49199951983525,1608990.85443931,0.0,1.0
1992-11-09,51.5,52.13,51.5,52.0,161000,5.37408275264138,5.43982395913,5.37408275264138,5.42625831334663,1542867.94261303,0.0,1.0
1992-11-10,51.5,51.88,51.25,51.88,198000,5.37408275264138,5.41373617877737,5.34799497228875,5.41373617877737,1897440.07849305,0.0,1.0
1992-11-11,52.13,52.38,51.5,51.5,207900,5.43982395913,5.46591173948263,5.37408275264138,5.37408275264138,1992312.0824177,0.0,1.0
1992-11-12,52.25,52.38,51.88,52.13,231400,5.45234609369926,5.46591173948263,5.41373617877737,5.43982395913,2217513.30385501,0.0,1.0
1992-11-13,51.88,52.38,51.75,52.38,136300,5.41373617877737,5.46591173948263,5.400170532994,5.46591173948263,1306167.08433638,0.0,1.0
1992-11-16,51.63,52.0,51.5,51.88,272100,5.38764839842474,5.42625831334663,5.37408275264138,5.41373617877737,2607542.65332303,0.0,1.0
1992-11-17,51.25,51.75,51.0,51.75,172700,5.34799497228875,5.400170532994,5.32190719193612,5.400170532994,1654989.40179672,0.0,1.0
1992-11-18,51.13,51.38,50.75,50.75,446600,5.37303924142727,5.39931070261164,5.33310662042703,5.33310662042703,4249858.78084417,0.36,1.0
1992-11-19,50.38,51.38,50.25,51.25,205900,5.29422485787416,5.39931070261164,5.28056369805829,5.38564954279577,1959350.4768827,0.0,1.0
1992-11-20,51.38,51.5,50.38,50.88,466600,5.39931070261164,5.41192100398014,5.29422485787416,5.3467677802429,4440179.37111933,0.0,1.0
1992-11-23,52.0,52.13,51.0,51.63,179900,5.46446392634888,5.47812508616475,5.3593780816114,5.42558216379601,1711933.709525,0.0,1.0
1992-11-24,51.75,52.25,51.63,52.0,549600,5.43819246516451,5.49073538753325,5.42558216379601,5.46446392634888,5230009.82076121,0.0,1.0
1992-11-25,52.13,52.25,51.5,51.88,216600,5.47812508616475,5.49073538753325,5.41192100398014,5.45185362498038,2061171.99267991,0.0,1.0
1992-11-27,52.0,52.63,52.0,52.25,100400,5.46446392634888,5.53066800853349,5.46446392634888,5.49073538753325,955409.363181269,0.0,1.0
1992-11-30,53.63,53.63,52.13,52.25,297200,5.63575385327097,5.63575385327097,5.47812508616475,5.49073538753325,2828163.97148878,0.0,1.0
1992-12-01,52.75,53.38,52.38,53.38,235500,5.54327830990198,5.6094823920866,5.50439654734912,5.6094823920866,2241024.95048993,0.0,1.0
1992-12-02,53.0,53.13,52.38,52.75,222400,5.56954977108636,5.58321093090223,5.50439654734912,5.54327830990198,2116364.9638597,0.0,1.0
1992-12-03,53.13,53.38,52.75,53.25,254800,5.58321093090223,5.6094823920866,5.54327830990198,5.59582123227072,2424684.32010545,0.0,1.0
1992-12-04,53.0,53.38,52.75,53.13,201700,5.56954977108636,5.6094823920866,5.54327830990198,5.58321093090223,1919383.15292492,0.0,1.0
1992-12-07,53.38,53.38,52.75,53.25,164100,5.6094823920866,5.6094823920866,5.54327830990198,5.59582123227072,1561580.44320763,0.0,1.0
1992-12-08,53.13,53.5,53.0,53.25,408500,5.58321093090223,5.62209269345509,5.56954977108636,5.59582123227072,3887298.05637,0.0,1.0
1992-12-09,52.88,53.5,52.38,53.13,306200,5.55693946971786,5.62209269345509,5.50439654734912,5.58321093090223,2913808.2371126,0.0,1.0
1992-12-10,52.63,53.0,52.5,52.88,194300,5.53066800853349,5.56954977108636,5.51700684871762,5.55693946971786,1848964.53452311,0.0,1.0
1992-12-11,53.0,53.5,52.5,52.5,210700,5.56954977108636,5.62209269345509,5.51700684871762,5.51700684871762,2005027.41854874,0.0,1.0
1992-12-14,53.38,54.0,53.13,53.13,292900,5.6094823920866,5.67463561582383,5.58321093090223,5.58321093090223,2787245.04457962,0.0,1.0
1992-12-15,53.63,53.88,53.38,53.75,228200,5.63575385327097,5.66202531445534,5.6094823920866,5.64836415463946,2171557.9350395,0.0,1.0
1992-12-16,53.75,54.25,53.63,53.75,267600,5.64836415463946,5.7009070770082,5.63575385327097,5.64836415463946,2546489.49788155,0.0,1.0
1992-12-17,54.88,54.88,54.0,54.0,256600,5.76711115919281,5.76711115919281,5.67463561582383,5.67463561582383,2441813.17323022,0.0,1.0
1992-12-18,54.5,55.38,54.38,55.38,772300,5.72717853819257,5.81965408156155,5.71456823682407,5.81965408156155,7349229.59347505,0.0,1.0
1992-12-21,54.38,54.88,54.25,54.5,332700,5.71456823682407,5.76711115919281,5.7009070770082,5.72717853819257,3165983.01922718,0.0,1.0
1992-12-22,54.25,55.0,54.25,54.88,209600,5.7009070770082,5.77972146056131,5.7009070770082,5.76711115919281,1994559.78608361,0.0,1.0
1992-12-23,54.75,55.0,54.38,54.63,187300,5.75344999937694,5.77972146056131,5.71456823682407,5.74083969800845,1782352.32792681,0.0,1.0
1992-12-24,55.25,55.38,54.5,54.88,238300,5.80599292174568,5.81965408156155,5.72717853819257,5.76711115919281,2267669.83312845,0.0,1.0
1992-12-28,54.75,55.25,54.75,55.25,232100,5.75344999937694,5.80599292174568,5.75344999937694,5.80599292174568,2208670.45014316,0.0,1.0
1992-12-29,55.0,55.5,54.75,55.0,333300,5.77972146056131,5.83226438293005,5.75344999937694,5.77972146056131,3171692.63693543,0.0,1.0
1992-12-30,55.63,55.63,54.88,55.0,1480100,5.84592554274592,5.84592554274592,5.76711115919281,5.77972146056131,14084675.2833127,0.0,1.0
1992-12-31,55.0,55.75,55.0,55.63,114700,5.77972146056131,5.85853584411442,5.77972146056131,5.84592554274592,1091488.585228,0.0,1.0
1993-01-04,54.5,54.88,54.5,54.88,161500,5.72717853819257,5.76711115919281,5.72717853819257,5.76711115919281,1536838.76647186,0.0,1.0
1993-01-05,54.75,54.88,54.38,54.63,162900,5.75344999937694,5.76711115919281,5.71456823682407,5.74083969800845,1550161.20779112,0.0,1.0
1993-01-06,55.5,55.5,54.75,54.75,275300,5.83226438293005,5.83226438293005,5.75344999937694,5.75344999937694,2619762.92513749,0.0,1.0
1993-01-07,54.88,55.88,54.75,55.5,286600,5.76711115919281,5.87219700393029,5.75344999937694,5.83226438293005,2727294.05864295,0.0,1.0
1993-01-08,55.25,55.38,54.63,54.75,225400,5.80599292174568,5.81965408156155,5.74083969800845,5.75344999937694,2144913.05240098,0.0,1.0
1993-01-11,55.25,55.5,54.88,55.25,156300,5.80599292174568,5.83226438293005,5.76711115919281,5.80599292174568,1487355.41300032,0.0,1.0
1993-01-12,54.88,55.25,54.38,55.13,303400,5.76711115919281,5.80599292174568,5.71456823682407,5.79338262037718,2887163.35447408,0.0,1.0
1993-01-13,54.88,54.88,54.63,54.75,184900,5.76711115919281,5.76711115919281,5.74083969800845,5.75344999937694,1759513.85709379,0.0,1.0
1993-01-14,54.63,54.88,54.5,54.88,248300,5.74083969800845,5.76711115919281,5.72717853819257,5.76711115919281,2362830.12826603,0.0,1.0
1993-01-15,54.63,54.88,54.38,54.75,540700,5.74083969800845,5.76711115919281,5.71456823682407,5.75344999937694,5145317.15808877,0.0,1.0
1993-01-18,54.38,54.75,54.25,54.63,173700,5.71456823682407,5.75344999937694,5.7009070770082,5.74083969800845,1652934.32653971,0.0,1.0
1993-01-19,53.5,54.63,53.25,54.63,552100,5.62209269345509,5.74083969800845,5.59582123227072,5.74083969800845,5253799.89454561,0.0,1.0
1993-01-20,53.0,53.75,53.0,53.75,210900,5.56954977108636,5.64836415463946,5.56954977108636,5.64836415463946,2006930.62445149,0.0,1.0
1993-01-21,53.5,53.63,52.75,53.0,149200,5.62209269345509,5.63575385327097,5.54327830990198,5.56954977108636,1419791.60345264,0.0,1.0
1993-01-22,53.13,54.0,53.0,53.63,233500,5.58321093090223,5.67463561582383,5.56954977108636,5.63575385327097,2221992.89146241,0.0,1.0
1993-01-25,53.25,53.63,53.13,53.13,238600,5.59582123227072,5.63575385327097,5.58321093090223,5.58321093090223,2270524.64198258,0.0,1.0
1993-01-26,52.88,53.25,52.88,53.0,235600,5.55693946971786,5.59582123227072,5.55693946971786,5.56954977108636,2241976.55344131,0.0,1.0
1993-01-27,53.13,53.38,52.75,53.0,293600,5.58321093090223,5.6094823920866,5.54327830990198,5.56954977108636,2793906.26523925,0.0,1.0
1993-01-28,53.88,54.25,53.13,53.25,330300,5.66202531445534,5.7009070770082,5.58321093090223,5.59582123227072,3143144.54839415,0.0,1.0
1993-01-29,54.5,54.63,54.13,54.13,260000,5.72717853819257,5.74083969800845,5.68829677563971,5.68829677563971,2474167.67357699,0.0,1.0
1993-02-01,54.5,54.63,54.25,54.25,203300,5.72717853819257,5.74083969800845,5.7009070770082,5.7009070770082,1934608.80014693,0.0,1.0
1993-02-02,54.13,54.5,53.88,54.5,261700,5.68829677563971,5.72717853819257,5.66202531445534,5.72717853819257,2490344.92375038,0.0,1.0
1993-02-03,55.25,55.38,54.13,54.13,312700,5.80599292174568,5.81965408156155,5.68829677563971,5.68829677563971,2975662.42895202,0.0,1.0
1993-02-04,56.63,56.63,55.5,55.5,485200,5.9510113874834,5.9510113874834,5.83226438293005,5.83226438293005,4617177.52007522,0.0,1.0
1993-02-05,57.5,58.0,56.25,56.38,359400,6.04243607240501,6.09497899477375,5.91107876648316,5.92473992629903,3420061.0072445,0.0,1.0
1993-02-08,57.75,57.75,57.25,57.5,368000,6.06870753358938,6.06870753358938,6.01616461122064,6.04243607240501,3501898.86106282,0.0,1.0
1993-02-09,58.0,58.13,57.63,57.75,294300,6.09497899477375,6.10864015458962,6.05609723222088,6.06870753358938,2800567.48589888,0.0,1.0
1993-02-10,59.13,59.13,58.25,58.25,654200,6.2137259993271,6.2137259993271,6.12125045595812,6.12125045595812,6225386.50790026,0.0,1.0
1993-02-11,58.75,58.88,58.5,58.75,390600,6.17379337832686,6.18745453814273,6.14752191714249,6.17379337832686,3716961.12807374,0.0,1.0
1993-02-12,59.0,59.0,58.13,58.25,422000,6.23789574361672,6.23789574361672,6.14591321316,6.15860045874023,3991410.08816608,0.36,1.0
1993-02-16,57.25,57.88,57.13,57.75,566800,6.05287341223826,6.1194814515345,6.04018616665802,6.10573693548924,5360974.49756524,0.0,1.0
1993-02-17,56.38,57.13,56.13,57.0,469600,5.96089088178153,6.04018616665802,5.93445912015604,6.02644165061276,4441626.01280282,0.0,1.0
1993-02-18,56.0,56.75,55.75,56.63,422200,5.92071460411078,6.00000988898727,5.89428284248529,5.98732264340703,3993301.75171497,0.0,1.0
1993-02-19,56.25,56.5,55.63,55.75,242300,5.94714636573628,5.97357812736177,5.88159559690505,5.89428284248529,2291750.38948493,0.0,1.0
1993-02-22,56.88,56.88,55.88,56.13,223200,6.01375440503252,6.01375440503252,5.90802735853055,5.93445912015604,2111096.52056557,0.0,1.0
1993-02-23,57.0,57.25,56.63,57.0,254200,6.02644165061276,6.05287341223826,5.98732264340703,6.02644165061276,2404304.37064412,0.0,1.0
1993-02-24,57.0,57.13,56.5,57.0,396700,6.02644165061276,6.04018616665802,5.97357812736177,6.02644165061276,3752114.649231,0.0,1.0
1993-02-25,57.38,57.38,57.0,57.13,285200,6.06661792828351,6.06661792828351,6.02644165061276,6.04018616665802,2697512.22072267,0.0,1.0
1993-02-26,58.13,58.13,57.0,57.38,280000,6.14591321316,6.14591321316,6.02644165061276,6.06661792828351,2648328.96845142,0.0,1.0
1993-03-01,57.38,58.5,57.13,58.13,300200,6.06661792828351,6.18503222036573,6.04018616665802,6.14591321316,2839386.98688971,0.0,1.0
1993-03-02,57.75,57.88,57.13,57.25,372000,6.10573693548924,6.1194814515345,6.04018616665802,6.05287341223826,3518494.20094261,0.0,1.0
1993-03-03,58.38,58.63,57.75,57.88,418700,6.17234497478549,6.19877673641099,6.10573693548924,6.1194814515345,3960197.63960933,0.0,1.0
1993-03-04,58.0,58.38,57.75,58.38,359300,6.13216869711474,6.17234497478549,6.10573693548924,6.17234497478549,3398373.56558785,0.0,1.0
1993-03-05,57.25,58.0,57.25,58.0,332800,6.05287341223826,6.13216869711474,6.05287341223826,6.13216869711474,3147728.14535941,0.0,1.0
1993-03-08,58.0,58.0,57.25,57.25,454800,6.13216869711474,6.13216869711474,6.05287341223826,6.05287341223826,4301642.91018467,0.0,1.0
1993-03-09,58.25,58.38,57.88,58.0,1070100,6.15860045874023,6.17234497478549,6.1194814515345,6.13216869711474,10121345.8183567,0.0,1.0
1993-03-10,59.25,59.25,58.13,58.38,663900,6.26432750524221,6.26432750524221,6.14591321316,6.17234497478549,6279377.15055322,0.0,1.0
1993-03-11,59.0,59.38,58.5,59.38,526700,6.23789574361672,6.27807202128747,6.18503222036573,6.27807202128747,4981695.95601202,0.0,1.0
1993-03-12,58.75,58.75,58.0,58.5,483100,6.21146398199122,6.21146398199122,6.13216869711474,6.18503222036573,4569313.30235316,0.0,1.0
1993-03-15,59.25,59.25,58.5,58.5,310100,6.26432750524221,6.26432750524221,6.18503222036573,6.18503222036573,2933024.33255996,0.0,1.0
1993-03-16,58.75,59.25,58.75,59.25,357600,6.21146398199122,6.26432750524221,6.21146398199122,6.26432750524221,3382294.42542225,0.0,1.0
1993-03-17,59.13,59.5,58.63,58.88,223200,6.25164025966197,6.29075926686771,6.19877673641099,6.22520849803648,2111096.52056557,0.0,1.0
1993-03-18,59.5,59.63,59.25,59.25,242800,6.29075926686771,6.30450378291296,6.26432750524221,6.26432750524221,2296479.54835716,0.0,1.0
1993-03-19,59.0,60.0,59.0,60.0,437800,6.23789574361672,6.3436227901187,6.23789574361672,6.3436227901187,4140851.50852869,0.0,1.0
1993-03-22,59.25,59.25,58.88,59.0,239400,6.26432750524221,6.26432750524221,6.22520849803648,6.23789574361672,2264321.26802597,0.0,1.0
1993-03-23,59.0,59.13,58.63,59.13,445100,6.23789574361672,6.25164025966197,6.19877673641099,6.25164025966197,4209897.22806332,0.0,1.0
1993-03-24,59.75,59.75,59.0,59.13,475200,6.3171910284932,6.3171910284932,6.23789574361672,6.25164025966197,4494592.59217185,0.0,1.0
1993-03-25,59.25,59.75,59.25,59.38,231000,6.26432750524221,6.3171910284932,6.26432750524221,6.27807202128747,2184871.39897243,0.0,1.0
1993-03-26,58.25,59.5,58.25,59.5,149800,6.15860045874023,6.29075926686771,6.15860045874023,6.29075926686771,1416855.99812151,0.0,1.0
1993-03-29,58.25,58.88,58.25,58.5,211300,6.15860045874023,6.22520849803648,6.15860045874023,6.18503222036573,1998542.53940638,0.0,1.0
1993-03-30,58.13,58.5,58.0,58.13,180800,6.14591321316,6.18503222036573,6.13216869711474,6.14591321316,1710063.84820006,0.0,1.0
1993-03-31,58.13,58.38,57.5,58.38,344700,6.14591321316,6.17234497478549,6.07930517386375,6.17234497478549,3260282.12651859,0.0,1.0
1993-04-01,58.75,58.75,58.13,58.25,183700,6.21146398199122,6.21146398199122,6.14591321316,6.15860045874023,1737492.96965903,0.0,1.0
1993-04-02,58.13,59.0,58.0,58.5,463900,6.14591321316,6.23789574361672,6.13216869711474,6.18503222036573,4387713.60165934,0.0,1.0
1993-04-05,58.88,58.88,57.63,57.75,179700,6.22520849803648,6.22520849803648,6.09304968990901,6.10573693548924,1699659.69868115,0.0,1.0
1993-04-06,59.63,60.13,58.75,58.88,531100,6.30450378291296,6.35736730616395,6.21146398199122,6.22520849803648,5023312.55408769,0.0,1.0
1993-04-07,61.0,61.25,59.13,59.63,571900,6.44934983662067,6.47578159824617,6.25164025966197,6.30450378291296,5409211.91806204,0.0,1.0
1993-04-08,60.88,61.88,60.5,61.5,630800,6.43666259104044,6.54238963754241,6.39648631336968,6.50221335987166,5966306.83321128,0.0,1.0
1993-04-12,61.38,61.38,60.75,60.75,340500,6.48952611429143,6.48952611429143,6.42291807499518,6.42291807499518,3220557.19199182,0.0,1.0
1993-04-13,61.5,61.88,61.0,61.13,129300,6.50221335987166,6.54238963754241,6.44934983662067,6.46309435266593,1222960.48435989,0.0,1.0
1993-04-14,60.63,61.63,60.63,61.5,247500,6.41023082941494,6.51595787591692,6.41023082941494,6.50221335987166,2340933.64175617,0.0,1.0
1993-04-15,60.88,61.0,60.0,60.88,323400,6.43666259104044,6.44934983662067,6.3436227901187,6.43666259104044,3058819.95856139,0.0,1.0
1993-04-16,60.25,61.0,60.25,61.0,380500,6.37005455174419,6.44934983662067,6.37005455174419,6.44934983662067,3598889.9017706,0.0,1.0
1993-04-19,60.0,60.25,59.75,60.0,280700,6.3436227901187,6.37005455174419,6.3171910284932,6.3436227901187,2654949.79087255,0.0,1.0
1993-04-20,59.63,60.0,59.13,60.0,172400,6.30450378291296,6.3436227901187,6.25164025966197,6.3436227901187,1630613.97914652,0.0,1.0
1993-04-21,58.25,59.5,58.25,59.38,297000,6.15860045874023,6.29075926686771,6.15860045874023,6.27807202128747,2809120.37010741,0.0,1.0
1993-04-22,58.63,59.25,58.13,58.63,250100,6.19877673641099,6.26432750524221,6.14591321316,6.19877673641099,2365525.26789179,0.0,1.0
1993-04-23,58.13,58.5,58.0,58.13,191200,6.14591321316,6.18503222036573,6.13216869711474,6.14591321316,1808430.35274254,0.0,1.0
1993-04-26,57.88,58.0,57.5,57.63,227000,6.1194814515345,6.13216869711474,6.07930517386375,6.09304968990901,2147038.12799455,0.0,1.0
1993-04-27,58.25,58.63,57.63,57.63,253900,6.15860045874023,6.19877673641099,6.09304968990901,6.09304968990901,2401466.87532078,0.0,1.0
1993-04-28,57.13,58.38,57.0,58.38,416600,6.04018616665802,6.17234497478549,6.02644165061276,6.17234497478549,3940335.17234594,0.0,1.0
1993-04-29,57.25,57.63,56.88,57.0,244800,6.05287341223826,6.09304968990901,6.01375440503252,6.02644165061276,2315396.1838461,0.0,1.0
1993-04-30,57.13,58.25,57.13,57.38,438400,6.04018616665802,6.15860045874023,6.04018616665802,6.06661792828351,4146526.49917537,0.0,1.0
1993-05-03,57.25,57.38,56.88,57.25,228300,6.05287341223826,6.06661792828351,6.01375440503252,6.05287341223826,2159333.94106236,0.0,1.0
1993-05-04,57.13,57.88,56.88,57.25,375300,6.04018616665802,6.1194814515345,6.01375440503252,6.05287341223826,3549706.64949936,0.0,1.0
1993-05-05,58.0,58.38,57.13,57.13,320100,6.13216869711474,6.17234497478549,6.04018616665802,6.04018616665802,3027607.51000465,0.0,1.0
1993-05-06,58.5,58.88,58.13,58.13,221800,6.18503222036573,6.22520849803648,6.14591321316,6.14591321316,2097854.87572331,0.0,1.0
1993-05-07,58.88,59.25,58.38,58.63,132900,6.22520849803648,6.26432750524221,6.17234497478549,6.19877673641099,1257010.42823998,0.0,1.0
1993-05-10,59.38,59.75,58.88,59.0,262000,6.27807202128747,6.3171910284932,6.22520849803648,6.23789574361672,2478079.24905098,0.0,1.0
1993-05-11,59.63,59.63,59.25,59.5,166400,6.30450378291296,6.30450378291296,6.26432750524221,6.29075926686771,1573864.07267971,0.0,1.0
1993-05-12,59.5,59.63,59.13,59.38,251000,6.29075926686771,6.30450378291296,6.25164025966197,6.27807202128747,2374037.75386181,0.0,1.0
1993-05-13,58.88,59.38,58.75,59.25,245400,6.22520849803648,6.27807202128747,6.21146398199122,6.26432750524221,2321071.17449279,0.0,1.0
1993-05-14,58.75,59.38,58.63,58.88,165200,6.21146398199122,6.27807202128747,6.19877673641099,6.22520849803648,1562514.09138634,0.0,1.0
1993-05-17,58.38,58.63,57.88,58.13,241500,6.2104067115262,6.23700146448752,6.15721720560357,6.18381195856489,2270184.6521313,0.36,1.0
1993-05-18,58.25,58.75,58.13,58.63,213300,6.19657743998632,6.24976694590895,6.18381195856489,6.23700146448752,2005094.76728615,0.0,1.0
1993-05-19,59.0,59.38,57.88,58.5,356400,6.27636169887026,6.31678572337146,6.15721720560357,6.22317219294763,3350284.92761737,0.0,1.0
1993-05-20,58.63,59.13,58.25,59.13,269000,6.23700146448752,6.29019097041015,6.19657743998632,6.29019097041015,2528694.29160795,0.0,1.0
1993-05-21,58.25,58.88,57.75,58.5,359000,6.19657743998632,6.26359621744883,6.14338793406369,6.22317219294763,3374725.83898607,0.0,1.0
1993-05-24,59.5,59.75,58.25,58.25,284500,6.32955120479289,6.35614595775421,6.19657743998632,6.19657743998632,2674399.72476752,0.0,1.0
1993-05-25,60.13,60.75,59.88,60.25,384700,6.39656998225541,6.46252496959946,6.36997522929409,6.40933546367684,3616314.84751516,0.0,1.0
1993-05-26,60.25,60.63,59.75,60.13,234800,6.40933546367684,6.44975948817803,6.35614595775421,6.39656998225541,2207202.30360426,0.0,1.0
1993-05-27,60.88,61.0,60.13,60.13,334200,6.47635424113935,6.48911972256078,6.39656998225541,6.39656998225541,3141597.14593077,0.0,1.0
1993-05-28,60.38,60.75,60.25,60.75,238600,6.42316473521672,6.46252496959946,6.40933546367684,6.46252496959946,2242923.63560467,0.0,1.0
1993-06-01,62.13,62.25,60.13,60.13,219900,6.60932800594592,6.62209348736735,6.39656998225541,6.39656998225541,2067137.08076055,0.0,1.0
1993-06-02,62.0,62.38,61.75,62.25,398200,6.59549873440604,6.63592275890724,6.56890398144472,6.62209348736735,3743219.57962188,0.0,1.0
1993-06-03,61.63,62.0,61.38,61.88,241100,6.55613850002329,6.59549873440604,6.52954374706198,6.58273325298461,2266424.51192073,0.0,1.0
1993-06-04,61.38,61.75,61.0,61.63,193800,6.52954374706198,6.56890398144472,6.48911972256078,6.55613850002329,1821787.93202089,0.0,1.0
1993-06-07,61.63,61.88,60.75,61.0,176800,6.55613850002329,6.58273325298461,6.46252496959946,6.48911972256078,1661981.97307169,0.0,1.0
1993-06-08,61.25,61.63,61.0,61.38,300200,6.51571447552209,6.55613850002329,6.48911972256078,6.52954374706198,2821985.22803237,0.0,1.0
1993-06-09,61.5,62.0,61.0,61.0,185500,6.54230922848341,6.59549873440604,6.48911972256078,6.48911972256078,1743765.02265158,0.0,1.0
1993-06-10,61.5,61.75,61.0,61.25,346100,6.54230922848341,6.56890398144472,6.48911972256078,6.51571447552209,3253461.31719521,0.0,1.0
1993-06-11,61.38,61.5,61.0,61.5,260900,6.52954374706198,6.54230922848341,6.48911972256078,6.54230922848341,2452551.45234392,0.0,1.0
1993-06-14,60.88,61.25,60.75,61.25,196200,6.47635424113935,6.51571447552209,6.46252496959946,6.51571447552209,1844348.77328431,0.0,1.0
1993-06-15,60.38,60.88,60.0,60.88,241800,6.42316473521672,6.47635424113935,6.38274071071552,6.47635424113935,2273004.75728923,0.0,1.0
1993-06-16,60.38,60.63,60.0,60.38,221500,6.42316473521672,6.44975948817803,6.38274071071552,6.42316473521672,2082177.64160283,0.0,1.0
1993-06-17,60.0,60.25,59.75,60.0,261000,6.38274071071552,6.40933546367684,6.35614595775421,6.38274071071552,2453491.48739656,0.0,1.0
1993-06-18,60.0,60.25,59.88,60.0,539000,6.38274071071552,6.40933546367684,6.36997522929409,6.38274071071552,5066788.93374232,0.0,1.0
1993-06-21,59.75,60.25,59.5,60.13,213300,6.35614595775421,6.40933546367684,6.32955120479289,6.39656998225541,2005094.76728615,0.0,1.0
1993-06-22,60.0,60.0,59.38,59.75,196900,6.38274071071552,6.38274071071552,6.31678572337146,6.35614595775421,1850929.01865281,0.0,1.0
1993-06-23,59.75,60.13,59.38,59.38,332700,6.35614595775421,6.39656998225541,6.31678572337146,6.31678572337146,3127496.62014113,0.0,1.0
1993-06-24,59.38,59.75,59.38,59.5,195600,6.31678572337146,6.35614595775421,6.31678572337146,6.32955120479289,1838708.56296846,0.0,1.0
1993-06-25,59.25,59.88,59.0,59.88,255300,6.30295645183158,6.36997522929409,6.27636169887026,6.36997522929409,2399909.48939594,0.0,1.0
1993-06-28,58.75,59.5,58.63,59.38,249600,6.24976694590895,6.32955120479289,6.23700146448752,6.31678572337146,2346327.49139533,0.0,1.0
1993-06-29,58.75,59.0,58.5,58.88,282900,6.24976694590895,6.27636169887026,6.22317219294763,6.26359621744883,2659359.16392524,0.0,1.0
1993-06-30,58.63,58.75,58.25,58.5,384100,6.23700146448752,6.24976694590895,6.19657743998632,6.22317219294763,3610674.6371993,0.0,1.0
1993-07-01,58.63,59.25,58.25,58.5,343700,6.23700146448752,6.30295645183158,6.19657743998632,6.22317219294763,3230900.47593179,0.0,1.0
1993-07-02,58.38,58.63,58.25,58.5,146500,6.2104067115262,6.23700146448752,6.19657743998632,6.22317219294763,1377151.35212106,0.0,1.0
1993-07-06,58.13,58.63,58.0,58.63,362300,6.18381195856489,6.23700146448752,6.169982687025,6.23700146448752,3405746.99572327,0.0,1.0
1993-07-07,57.88,58.25,57.88,58.0,222900,6.15721720560357,6.19657743998632,6.15721720560357,6.169982687025,2095338.13233982,0.0,1.0
1993-07-08,58.38,58.75,57.88,58.0,233100,6.2104067115262,6.24976694590895,6.15721720560357,6.169982687025,2191221.70770934,0.0,1.0
1993-07-09,58.25,58.25,57.88,58.25,272800,6.19657743998632,6.19657743998632,6.15721720560357,6.19657743998632,2564415.62360836,0.0,1.0
1993-07-12,58.5,58.5,58.13,58.25,275700,6.22317219294763,6.22317219294763,6.18381195856489,6.19657743998632,2591676.64013499,0.0,1.0
1993-07-13,58.75,58.88,58.38,58.5,324200,6.24976694590895,6.26359621744883,6.2104067115262,6.22317219294763,3047593.64066653,0.0,1.0
1993-07-14,59.0,59.0,58.63,58.75,266400,6.27636169887026,6.27636169887026,6.23700146448752,6.24976694590895,2504253.38023925,0.0,1.0
1993-07-15,58.13,58.88,57.88,58.75,449000,6.18381195856489,6.26359621744883,6.15721720560357,6.24976694590895,4220757.3863642,0.0,1.0
1993-07-16,58.5,58.5,58.25,58.38,244800,6.22317219294763,6.22317219294763,6.19657743998632,6.2104067115262,2301205.8088685,0.0,1.0
1993-07-19,58.75,59.25,58.5,58.5,191800,6.24976694590895,6.30295645183158,6.22317219294763,6.22317219294763,1802987.23096805,0.0,1.0
1993-07-20,58.0,58.63,57.88,58.5,255400,6.169982687025,6.23700146448752,6.15721720560357,6.22317219294763,2400849.52444859,0.0,1.0
1993-07-21,57.75,58.13,57.75,57.75,363000,6.14338793406369,6.18381195856489,6.14338793406369,6.14338793406369,3412327.24109177,0.0,1.0
1993-07-22,58.25,58.38,57.75,57.75,337100,6.19657743998632,6.2104067115262,6.14338793406369,6.14338793406369,3168858.1624574,0.0,1.0
1993-07-23,57.88,58.0,57.63,58.0,414300,6.15721720560357,6.169982687025,6.13062245264226,6.169982687025,3894565.2230973,0.0,1.0
1993-07-26,58.38,58.5,58.0,58.13,241500,6.2104067115262,6.22317219294763,6.169982687025,6.18381195856489,2270184.6521313,0.0,1.0
1993-07-27,58.75,59.13,58.5,58.63,257400,6.24976694590895,6.29019097041015,6.22317219294763,6.23700146448752,2419650.22550143,0.0,1.0
1993-07-28,58.13,58.88,58.13,58.5,347400,6.18381195856489,6.26359621744883,6.18381195856489,6.22317219294763,3265681.77287956,0.0,1.0
1993-07-29,58.0,58.5,58.0,58.25,397700,6.169982687025,6.22317219294763,6.169982687025,6.19657743998632,3738519.40435867,0.0,1.0
1993-07-30,58.0,58.5,57.75,58.25,137000,6.169982687025,6.22317219294763,6.14338793406369,6.19657743998632,1287848.02212003,0.0,1.0
1993-08-02,58.25,58.38,57.75,58.0,310900,6.19657743998632,6.2104067115262,6.14338793406369,6.169982687025,2922568.9786651,0.0,1.0
1993-08-03,58.38,58.63,57.88,58.25,296600,6.2104067115262,6.23700146448752,6.15721720560357,6.19657743998632,2788143.96613724,0.0,1.0
1993-08-04,59.5,59.63,58.13,58.38,399500,6.32955120479289,6.34338047633278,6.18381195856489,6.2104067115262,3755440.03530623,0.0,1.0
1993-08-05,60.38,60.5,59.5,59.5,308900,6.42316473521672,6.43593021663815,6.32955120479289,6.32955120479289,2903768.27761225,0.0,1.0
1993-08-06,60.25,60.38,60.0,60.13,287100,6.40933546367684,6.42316473521672,6.38274071071552,6.39656998225541,2698840.63613621,0.0,1.0
1993-08-09,60.88,61.25,60.38,60.5,278200,6.47635424113935,6.51571447552209,6.42316473521672,6.43593021663815,2615177.51645105,0.0,1.0
1993-08-10,60.63,61.13,60.5,60.88,170300,6.44975948817803,6.50294899410066,6.43593021663815,6.47635424113935,1600879.69464994,0.0,1.0
1993-08-11,60.25,60.88,60.13,60.88,132600,6.40933546367684,6.47635424113935,6.39656998225541,6.47635424113935,1246486.47980377,0.0,1.0
1993-08-12,60.0,60.25,59.25,60.25,287100,6.38274071071552,6.40933546367684,6.30295645183158,6.40933546367684,2698840.63613622,0.0,1.0
1993-08-13,60.88,61.13,59.75,60.0,181700,6.47635424113935,6.50294899410066,6.35614595775421,6.38274071071552,1708043.69065117,0.0,1.0
1993-08-16,60.75,61.13,60.38,60.5,130200,6.50082141386376,6.54148498813978,6.46122793364763,6.47406906236638,1216715.47277576,0.36,1.0
1993-08-17,60.5,61.13,60.13,60.75,215300,6.47406906236638,6.54148498813978,6.43447558215025,6.50082141386376,2011972.66734731,0.0,1.0
1993-08-18,60.75,61.0,60.5,60.5,246800,6.50082141386376,6.52757376536114,6.47406906236638,6.47406906236638,2306339.31398661,0.0,1.0
1993-08-19,60.75,60.88,60.63,60.63,219300,6.50082141386376,6.5147326366424,6.48798028514502,6.48798028514502,2049352.55898405,0.0,1.0
1993-08-20,60.5,60.88,60.25,60.63,300600,6.47406906236638,6.5147326366424,6.44731671086899,6.48798028514502,2809098.85650071,0.0,1.0
1993-08-23,59.88,60.5,59.88,60.38,214200,6.40772323065287,6.47406906236638,6.40772323065287,6.46122793364763,2001693.19714721,0.0,1.0
1993-08-24,60.13,60.38,59.75,60.0,413800,6.43447558215025,6.46122793364763,6.39381200787423,6.42056435937161,3866949.78982034,0.0,1.0
1993-08-25,60.5,60.63,60.13,60.13,476900,6.47406906236638,6.48798028514502,6.43447558215025,6.43447558215025,4456617.58038984,0.0,1.0
1993-08-26,60.38,60.75,60.25,60.5,137900,6.46122793364763,6.50082141386376,6.44731671086899,6.47406906236638,1288671.76417647,0.0,1.0
1993-08-27,60.38,60.38,59.88,60.13,185700,6.46122793364763,6.46122793364763,6.40772323065287,6.43447558215025,1735361.46923547,0.0,1.0
1993-08-30,60.63,60.88,60.13,60.25,180900,6.48798028514502,6.5147326366424,6.43447558215025,6.44731671086899,1690505.59927138,0.0,1.0
1993-08-31,61.25,61.25,60.25,60.5,240100,6.55432611685852,6.55432611685852,6.44731671086899,6.47406906236638,2243727.99549508,0.0,1.0
1993-09-01,60.5,61.13,60.25,61.13,202100,6.47406906236638,6.54148498813978,6.44731671086899,6.54148498813978,1888619.02494608,0.0,1.0
1993-09-02,60.63,61.25,60.63,61.0,173200,6.48798028514502,6.55432611685852,6.48798028514502,6.52757376536114,1618549.30787067,0.0,1.0
1993-09-03,60.88,61.0,60.5,60.63,155900,6.5147326366424,6.52757376536114,6.47406906236638,6.48798028514502,1456881.27654178,0.0,1.0
1993-09-07,60.25,61.13,60.25,61.13,183500,6.44731671086899,6.54148498813978,6.44731671086899,6.54148498813978,1714802.52883526,0.0,1.0
1993-09-08,60.38,60.5,59.88,60.25,147600,6.46122793364763,6.47406906236638,6.40772323065287,6.44731671086899,1379318.00139556,0.0,1.0
1993-09-09,60.25,60.5,60.0,60.38,199400,6.44731671086899,6.47406906236638,6.42056435937161,6.46122793364763,1863387.59809129,0.0,1.0
1993-09-10,60.63,60.63,59.63,60.25,223400,6.48798028514502,6.48798028514502,6.38097087915549,6.44731671086899,2087666.9479117,0.0,1.0
1993-09-13,61.0,61.25,60.63,60.63,277000,6.52757376536114,6.55432611685852,6.48798028514502,6.48798028514502,2588557.49584397,0.0,1.0
1993-09-14,60.5,60.88,60.0,60.75,143400,6.47406906236638,6.5147326366424,6.42056435937161,6.50082141386376,1340069.11517698,0.0,1.0
1993-09-15,60.75,60.75,59.88,60.25,321800,6.50082141386376,6.50082141386376,6.40772323065287,6.44731671086899,3007212.28217541,0.0,1.0
1993-09-16,60.0,60.75,59.88,60.75,257400,6.42056435937161,6.50082141386376,6.40772323065287,6.50082141386376,2405396.02682396,0.0,1.0
1993-09-17,59.63,60.0,59.5,59.5,760100,6.38097087915549,6.42056435937161,6.36705965637685,6.36705965637685,7103113.90827075,0.0,1.0
1993-09-20,58.75,59.63,58.75,59.63,373400,6.2868026018847,6.38097087915549,6.2868026018847,6.38097087915549,3489412.88428931,0.0,1.0
1993-09-21,58.38,58.88,58.0,58.63,372400,6.24720912166858,6.30071382466334,6.20654554739256,6.27396147316596,3480067.91138012,0.0,1.0
1993-09-22,58.75,59.25,58.5,58.88,219600,6.2868026018847,6.34030730487947,6.26005025038732,6.30071382466334,2052156.05085681,0.0,1.0
1993-09-23,58.5,58.88,58.5,58.63,289600,6.26005025038732,6.30071382466334,6.26005025038732,6.27396147316596,2706304.15449969,0.0,1.0
1993-09-24,58.25,58.63,58.0,58.38,299100,6.23329789888994,6.27396147316596,6.20654554739256,6.24720912166858,2795081.39713693,0.0,1.0
1993-09-27,59.25,59.25,58.38,58.38,253800,6.34030730487947,6.34030730487947,6.24720912166858,6.24720912166858,2371754.1243509,0.0,1.0
1993-09-28,59.38,59.38,59.0,59.25,319700,6.35421852765811,6.35421852765811,6.31355495338209,6.34030730487947,2987587.83906612,0.0,1.0
1993-09-29,59.25,59.38,58.75,59.25,327600,6.34030730487947,6.35421852765811,6.2868026018847,6.34030730487947,3061413.12504867,0.0,1.0
1993-09-30,58.88,59.13,58.5,59.0,332100,6.30071382466334,6.32746617616073,6.26005025038732,6.31355495338209,3103465.50314001,0.0,1.0
1993-10-01,58.63,58.75,58.25,58.75,189200,6.27396147316596,6.2868026018847,6.23329789888994,6.2868026018847,1768068.87441761,0.0,1.0
1993-10-04,58.13,58.75,57.88,58.5,186200,6.2204567701712,6.2868026018847,6.19370441867382,6.26005025038732,1740033.95569006,0.0,1.0
1993-10-05,57.75,58.5,57.75,58.25,287100,6.17979319589518,6.26005025038732,6.17979319589518,6.23329789888994,2682941.72222672,0.0,1.0
1993-10-06,57.88,58.13,57.63,57.88,221800,6.19370441867382,6.2204567701712,6.16695206717643,6.19370441867382,2072714.99125701,0.0,1.0
1993-10-07,57.0,57.88,56.5,57.88,668900,6.09953614140303,6.19370441867382,6.04603143840827,6.19370441867382,6250852.37895317,0.0,1.0
1993-10-08,56.88,57.25,56.0,57.13,564100,6.08669501268429,6.12628849290041,5.99252673541351,6.11344736418167,5271499.21807069,0.0,1.0
1993-10-11,56.38,56.75,56.13,56.5,184500,6.03319030968953,6.07278378990565,6.00643795819214,6.04603143840827,1724147.50174445,0.0,1.0
1993-10-12,56.13,56.75,55.38,56.38,536600,6.00643795819214,6.07278378990565,5.9261809037,6.03319030968953,5014512.46306813,0.0,1.0
1993-10-13,56.63,56.75,56.0,56.0,424200,6.05994266118691,6.07278378990565,5.99252673541351,5.99252673541351,3964137.50807585,0.0,1.0
1993-10-14,56.13,56.75,55.88,56.5,526300,6.00643795819214,6.07278378990565,5.97968560669476,6.04603143840827,4918259.24210354,0.0,1.0
1993-10-15,56.25,56.75,55.88,56.75,768000,6.01927908691089,6.07278378990565,5.97968560669476,6.07278378990565,7176939.1942533,0.0,1.0
1993-10-18,55.88,56.25,55.63,56.25,342300,5.97968560669476,6.01927908691089,5.95293325519738,6.01927908691089,3198784.22681368,0.0,1.0
1993-10-19,56.0,56.0,55.5,55.75,429100,5.99252673541351,5.99252673541351,5.93902203241874,5.96577438391612,4009927.87533085,0.0,1.0
1993-10-20,55.88,56.0,55.75,56.0,466100,5.97968560669476,5.99252673541351,5.96577438391612,5.99252673541351,4355691.87297066,0.0,1.0
1993-10-21,56.0,56.25,55.75,56.0,273400,5.99252673541351,6.01927908691089,5.96577438391612,5.99252673541351,2554915.5933709,0.0,1.0
1993-10-22,56.0,56.75,55.88,56.0,377900,5.99252673541351,6.07278378990565,5.97968560669476,5.99252673541351,3531465.26238063,0.0,1.0
1993-10-25,56.75,57.0,56.0,56.25,485100,6.07278378990565,6.09953614140303,5.99252673541351,6.01927908691089,4533246.35824516,0.0,1.0
1993-10-26,57.25,57.38,56.5,56.5,519900,6.12628849290041,6.14019971567905,6.04603143840827,6.04603143840827,4858451.41548476,0.0,1.0
1993-10-27,57.88,58.25,57.13,57.25,344800,6.19370441867382,6.23329789888994,6.11344736418167,6.12628849290041,3222146.65908664,0.0,1.0
1993-10-28,57.88,58.25,57.75,58.13,282900,6.19370441867382,6.23329789888994,6.17979319589518,6.2204567701712,2643692.83600815,0.0,1.0
1993-10-29,57.38,57.88,57.25,57.63,158300,6.14019971567905,6.19370441867382,6.12628849290041,6.16695206717643,1479309.21152383,0.0,1.0
1993-11-01,56.88,57.63,56.5,57.13,182400,6.08669501268429,6.16695206717643,6.04603143840827,6.11344736418167,1704523.05863516,0.0,1.0
1993-11-02,56.38,57.0,56.13,56.88,516100,6.03319030968953,6.09953614140303,6.00643795819214,6.08669501268429,4822940.51842985,0.0,1.0
1993-11-03,55.88,56.5,55.63,56.38,370600,5.97968560669476,6.04603143840827,5.95293325519738,6.03319030968953,3463246.96014359,0.0,1.0
1993-11-04,56.13,56.25,55.63,55.88,344700,6.00643795819214,6.01927908691089,5.95293325519738,5.97968560669476,3221212.16179572,0.0,1.0
1993-11-05,56.0,56.75,55.75,55.88,284900,5.99252673541351,6.07278378990565,5.96577438391612,5.97968560669476,2662382.78182652,0.0,1.0
1993-11-08,55.63,56.0,55.5,56.0,301600,5.95293325519738,5.99252673541351,5.93902203241874,5.99252673541351,2818443.82940989,0.0,1.0
1993-11-09,56.25,56.88,56.0,56.75,424000,6.01927908691089,6.08669501268429,5.99252673541351,6.07278378990565,3962268.51349401,0.0,1.0
1993-11-10,57.0,57.25,55.88,56.5,338000,6.09953614140303,6.12628849290041,5.97968560669476,6.04603143840827,3158600.84330419,0.0,1.0
1993-11-11,57.0,57.25,57.0,57.0,216100,6.09953614140303,6.12628849290041,6.09953614140303,6.09953614140303,2019448.64567466,0.0,1.0
1993-11-12,56.75,57.25,56.5,57.13,567000,6.07278378990565,6.12628849290041,6.04603143840827,6.11344736418167,5298599.63950732,0.0,1.0
1993-11-15,57.0,57.13,56.63,56.75,284700,6.09953614140303,6.11344736418167,6.05994266118691,6.07278378990565,2660513.78724468,0.0,1.0
1993-11-16,57.13,57.25,56.63,57.0,412300,6.11344736418167,6.12628849290041,6.05994266118691,6.09953614140303,3852932.33045656,0.0,1.0
1993-11-17,56.88,56.88,56.13,56.88,362500,6.12842868102021,6.12842868102021,6.04762134081688,6.12842868102021,3364483.96044115,0.39,1.0
1993-11-18,55.88,56.5,55.75,56.5,204600,6.02068556074911,6.08748629531719,6.00667895511386,6.08748629531719,1898961.1539483,0.0,1.0
1993-11-19,55.75,56.13,55.63,55.88,523800,6.00667895511386,6.04762134081688,5.99374978068133,6.02068556074911,4861563.30614917,0.0,1.0
1993-11-22,55.63,56.0,55.38,55.38,305600,5.99374978068133,6.03361473518164,5.96681400061355,5.96681400061355,2836375.99534018,0.0,1.0
1993-11-23,56.38,56.75,55.63,56.0,263000,6.07455712088466,6.11442207538496,5.99374978068133,6.03361473518164,2440991.1216442,0.0,1.0
1993-11-24,56.5,56.63,56.0,56.25,227100,6.08748629531719,6.10149290095243,6.03361473518164,6.06055051524941,2107791.19287223,0.0,1.0
1993-11-26,56.75,57.13,56.5,57.0,56700,6.11442207538496,6.15536446108798,6.08748629531719,6.14135785545274,526251.698088313,0.0,1.0
1993-11-29,57.25,57.38,57.0,57.0,307000,6.16829363552051,6.18230024115576,6.14135785545274,6.14135785545274,2849369.86442878,0.0,1.0
1993-11-30,56.5,57.25,56.5,57.25,371200,6.08748629531719,6.16829363552051,6.08748629531719,6.16829363552051,3445231.57549174,0.0,1.0
1993-12-01,56.25,56.75,56.13,56.63,356700,6.06055051524941,6.11442207538496,6.04762134081688,6.10149290095243,3310652.21707409,0.0,1.0
1993-12-02,55.63,56.5,55.63,56.0,279000,5.99374978068133,6.08748629531719,5.99374978068133,6.03361473518164,2589492.48265678,0.0,1.0
1993-12-03,55.88,56.38,55.63,55.75,629400,6.02068556074911,6.07455712088466,5.99374978068133,6.00667895511386,5841672.28883216,0.0,1.0
1993-12-06,56.38,56.63,55.5,56.0,864000,6.07455712088466,6.10149290095243,5.97974317504609,6.03361473518164,8019073.49467904,0.0,1.0
1993-12-07,57.0,57.75,57.0,57.0,642200,6.14135785545274,6.22216519565606,6.14135785545274,6.14135785545274,5960473.37764222,0.0,1.0
1993-12-08,57.25,57.5,57.0,57.13,520000,6.16829363552051,6.19522941558829,6.14135785545274,6.15536446108798,4826294.23290869,0.0,1.0
1993-12-09,58.38,58.5,57.38,57.38,611700,6.29004336142686,6.30297253585939,6.18230024115576,6.18230024115576,5677392.658212,0.0,1.0
1993-12-10,58.5,59.13,58.13,58.13,544100,6.30297253585939,6.37085070163018,6.26310758135908,6.26310758135908,5049974.40793387,0.0,1.0
1993-12-13,59.25,59.25,58.25,58.25,219400,6.38377987606271,6.38377987606271,6.27603675579161,6.27603675579161,2036324.91288494,0.0,1.0
1993-12-14,58.75,59.88,58.13,59.75,543800,6.32990831592716,6.45165804183351,6.26310758135908,6.43765143619826,5047190.00741489,0.0,1.0
1993-12-15,58.88,59.5,58.5,59.0,521200,6.34391492156241,6.41071565613049,6.30297253585939,6.35684409599494,4837431.83498463,0.0,1.0
1993-12-16,59.5,59.63,58.63,58.88,478000,6.41071565613049,6.42472226176573,6.31697914149463,6.34391492156241,4436478.16025068,0.0,1.0
1993-12-17,60.25,60.5,59.63,59.63,583300,6.49152299633382,6.51845877640159,6.42472226176573,6.42472226176573,5413802.74241468,0.0,1.0
1993-12-20,60.5,60.75,60.0,60.25,451100,6.51845877640159,6.54539455646937,6.46458721626604,6.49152299633382,4186810.24704828,0.0,1.0
1993-12-21,59.75,60.38,59.63,60.25,334100,6.43765143619826,6.50552960196906,6.42472226176573,6.49152299633382,3100894.04464383,0.0,1.0
1993-12-22,60.0,60.0,59.5,60.0,365500,6.46458721626604,6.46458721626604,6.41071565613049,6.46458721626604,3392327.96563101,0.0,1.0
1993-12-23,59.38,60.0,59.25,60.0,246300,6.39778648169796,6.46458721626604,6.38377987606271,6.46458721626604,2285992.82608732,0.0,1.0
1993-12-27,59.75,59.75,59.25,59.38,229200,6.43765143619826,6.43765143619826,6.38377987606271,6.39778648169796,2127281.99650514,0.0,1.0
1993-12-28,60.13,60.25,59.5,59.75,273600,6.47859382190128,6.49152299633382,6.41071565613049,6.43765143619826,2539373.27331503,0.0,1.0
1993-12-29,59.88,60.25,59.88,60.0,143400,6.45165804183351,6.49152299633382,6.45165804183351,6.46458721626604,1330943.4480752,0.0,1.0
1993-12-30,60.75,61.0,59.75,59.88,206400,6.54539455646937,6.57233033653714,6.43765143619826,6.45165804183351,1915667.55706222,0.0,1.0
1993-12-31,60.25,60.88,60.25,60.88,170100,6.49152299633382,6.55940116210461,6.49152299633382,6.55940116210461,1578755.09426494,0.0,1.0
1994-01-03,60.0,60.25,59.75,60.13,227800,6.46458721626604,6.49152299633382,6.43765143619826,6.47859382190128,2114288.12741654,0.0,1.0
1994-01-04,59.75,60.13,59.25,59.88,246900,6.43765143619826,6.47859382190128,6.38377987606271,6.45165804183351,2291561.6271253,0.0,1.0
1994-01-05,59.63,60.5,59.63,60.0,328400,6.42472226176573,6.51845877640159,6.42472226176573,6.46458721626604,3047990.4347831,0.0,1.0
1994-01-06,59.13,60.0,59.13,59.88,413400,6.37085070163018,6.46458721626604,6.37085070163018,6.45165804183351,3836903.91516241,0.0,1.0
1994-01-07,60.38,60.38,59.38,59.63,261600,6.50552960196906,6.50552960196906,6.39778648169796,6.42472226176573,2427997.2525556,0.0,1.0
1994-01-10,61.88,62.13,60.5,60.63,511600,6.66714428237571,6.69408006244348,6.51845877640159,6.53246538203683,4748331.01837708,0.0,1.0
1994-01-11,62.75,62.88,61.75,61.75,734600,6.76088079701157,6.77488740264681,6.65313767674047,6.65313767674047,6818068.73748984,0.0,1.0
1994-01-12,62.63,63.0,61.88,62.5,381300,6.74795162257904,6.78781657707934,6.66714428237571,6.73394501694379,3538973.05963092,0.0,1.0
1994-01-13,62.13,62.88,61.75,62.38,241700,6.69408006244348,6.77488740264681,6.65313767674047,6.72101584251126,2243298.68479621,0.0,1.0
1994-01-14,62.75,62.88,62.38,62.63,212200,6.76088079701157,6.77488740264681,6.72101584251126,6.74795162257904,1969499.30042927,0.0,1.0
1994-01-17,62.5,63.0,62.0,62.63,357700,6.73394501694379,6.78781657707934,6.68007345680824,6.74795162257904,3319933.55213738,0.0,1.0
1994-01-18,62.25,62.63,61.88,62.63,653500,6.70700923687602,6.74795162257904,6.66714428237571,6.74795162257904,6065352.46385735,0.0,1.0
1994-01-19,62.25,62.75,62.13,62.25,343100,6.70700923687602,6.76088079701157,6.69408006244348,6.70700923687602,3184426.0602134,0.0,1.0
1994-01-20,63.0,63.0,62.25,62.5,341200,6.78781657707934,6.78781657707934,6.70700923687602,6.73394501694379,3166791.52359316,0.0,1.0
1994-01-21,62.88,63.5,62.88,63.0,363000,6.77488740264681,6.84168813721489,6.77488740264681,6.78781657707934,3369124.62797279,0.0,1.0
1994-01-24,63.13,63.13,62.63,62.88,219900,6.80182318271459,6.80182318271459,6.74795162257904,6.77488740264681,2040965.58041658,0.0,1.0
1994-01-25,62.88,63.0,62.63,62.88,303700,6.77488740264681,6.78781657707934,6.74795162257904,6.77488740264681,2818741.45871994,0.0,1.0
1994-01-26,62.75,63.0,62.5,62.88,419800,6.76088079701157,6.78781657707934,6.73394501694379,6.77488740264681,3896304.45956743,0.0,1.0
1994-01-27,62.25,62.75,62.25,62.75,213100,6.70700923687602,6.76088079701157,6.70700923687602,6.76088079701157,1977852.50198623,0.0,1.0
1994-01-28,62.0,62.63,61.88,62.5,264700,6.68007345680824,6.74795162257904,6.66714428237571,6.73394501694379,2456769.39125179,0.0,1.0
1994-01-31,61.25,62.25,60.75,62.25,397200,6.59926611660492,6.70700923687602,6.54539455646937,6.70700923687602,3686546.28713717,0.0,1.0
1994-02-01,61.5,62.0,61.0,61.25,345700,6.62620189667269,6.68007345680824,6.57233033653714,6.59926611660492,3208557.53137795,0.0,1.0
1994-02-02,63.63,64.25,62.25,62.25,986200,6.85569474285014,6.92249547741822,6.70700923687602,6.70700923687602,9153252.63941258,0.0,1.0
1994-02-03,63.75,63.88,62.88,63.5,385500,6.86862391728267,6.88263052291791,6.77488740264681,6.84168813721489,3577954.66689673,0.0,1.0
1994-02-04,63.38,64.0,62.88,63.88,275600,6.82875896278236,6.89555969735044,6.77488740264681,6.88263052291791,2557935.9434416,0.0,1.0
1994-02-07,64.75,65.0,62.63,62.75,553700,6.97636703755377,7.00330281762154,6.74795162257904,6.76088079701157,5139075.22454142,0.0,1.0
1994-02-08,65.0,65.25,64.25,64.5,528300,7.00330281762154,7.03023859768932,6.92249547741822,6.94943125748599,4903329.31393396,0.0,1.0
1994-02-09,65.88,65.88,64.5,64.75,648900,7.09811676346011,7.09811676346011,6.94943125748599,6.97636703755377,6022658.32256624,0.0,1.0
1994-02-10,65.38,65.88,64.63,65.88,415400,7.04424520332456,7.09811676346011,6.96343786312124,7.09811676346011,3855466.58528898,0.0,1.0
1994-02-11,64.63,65.88,64.63,65.38,473900,6.96343786312124,7.09811676346011,6.96343786312124,7.04424520332456,4398424.6864912,0.0,1.0
1994-02-14,63.88,64.75,63.5,64.38,319500,6.92465033982364,7.01895913437039,6.88345799278023,6.9788507964597,2947392.14233304,0.39,1.0
1994-02-15,64.75,64.75,63.88,64.38,360900,7.01895913437039,7.01895913437039,6.92465033982364,6.9788507964597,3329307.74387479,0.0,1.0
1994-02-16,64.25,65.5,64.13,64.63,266300,6.96475867773433,7.10025981932449,6.95175056814167,7.00595102477774,2456621.36933736,0.0,1.0
1994-02-17,63.13,64.5,62.75,64.38,437400,6.84334965486954,6.99185890605236,6.80215730782613,6.9788507964597,4035021.35541932,0.0,1.0
1994-02-18,62.5,63.63,62.5,63.13,267700,6.7750570795081,6.89755011150561,6.7750570795081,6.84334965486954,2469536.38967936,0.0,1.0
1994-02-22,65.0,65.0,62.75,62.75,320800,7.04605936268842,7.04605936268842,6.80215730782613,6.80215730782613,2959384.66122203,0.0,1.0
1994-02-23,63.75,64.75,63.38,64.38,379000,6.91055822109826,7.01895913437039,6.87044988318758,6.9788507964597,3496280.50686768,0.0,1.0
1994-02-24,63.38,63.75,63.0,63.25,253800,6.87044988318758,6.91055822109826,6.82925753614417,6.8563577644622,2341308.68771244,0.0,1.0
1994-02-25,63.38,63.88,63.13,63.25,148900,6.87044988318758,6.92465033982364,6.84334965486954,6.8563577644622,1373604.66351608,0.0,1.0
1994-02-28,64.38,64.75,63.25,63.63,265500,6.9788507964597,7.01895913437039,6.8563577644622,6.89755011150561,2449241.35771337,0.0,1.0
1994-03-01,63.5,64.13,63.25,64.0,217100,6.88345799278023,6.95175056814167,6.8563577644622,6.9376584494163,2002750.65446167,0.0,1.0
1994-03-02,62.88,63.38,61.88,63.0,445000,6.81624942655151,6.87044988318758,6.70784851327938,6.82925753614417,4105131.46584727,0.0,1.0
1994-03-03,62.75,62.88,62.38,62.75,305700,6.80215730782613,6.81624942655151,6.76204896991545,6.80215730782613,2820086.94181912,0.0,1.0
1994-03-04,63.88,64.25,63.0,63.0,298100,6.92465033982364,6.96475867773433,6.82925753614417,6.82925753614417,2749976.83139117,0.0,1.0
1994-03-07,63.38,64.13,62.88,64.0,258100,6.87044988318758,6.95175056814167,6.81624942655151,6.9376584494163,2380976.25019141,0.0,1.0
1994-03-08,63.0,63.38,62.75,63.25,144200,6.82925753614417,6.87044988318758,6.80215730782613,6.8563577644622,1330247.09522511,0.0,1.0
1994-03-09,62.75,62.75,62.13,62.75,285200,6.80215730782613,6.80215730782613,6.73494874159741,6.80215730782613,2630974.14395425,0.0,1.0
1994-03-10,63.0,63.25,62.38,63.0,337900,6.82925753614417,6.8563577644622,6.76204896991545,6.82925753614417,3117132.40968492,0.0,1.0
1994-03-11,63.88,64.0,62.75,63.5,321600,6.92465033982364,6.9376584494163,6.80215730782613,6.88345799278023,2966764.67284603,0.0,1.0
1994-03-14,62.75,63.75,62.63,63.63,201000,6.80215730782613,6.91055822109826,6.78914919823348,6.89755011150561,1854227.92052877,0.0,1.0
1994-03-15,62.38,63.25,62.38,63.25,215500,6.76204896991545,6.8563577644622,6.76204896991545,6.8563577644622,1987990.63121368,0.0,1.0
1994-03-16,62.75,62.88,62.25,62.63,253800,6.80215730782613,6.81624942655151,6.74795685119007,6.78914919823348,2341308.68771244,0.0,1.0
1994-03-17,63.38,63.5,62.38,63.25,247600,6.87044988318758,6.88345799278023,6.76204896991545,6.8563577644622,2284113.59762648,0.0,1.0
1994-03-18,62.75,63.5,62.63,63.5,566500,6.80215730782613,6.88345799278023,6.78914919823348,6.88345799278023,5225970.73124153,0.0,1.0
1994-03-21,62.38,62.5,62.0,62.0,202400,6.76204896991545,6.7750570795081,6.72085662287204,6.72085662287204,1867142.94087076,0.0,1.0
1994-03-22,62.13,62.63,62.13,62.63,354200,6.73494874159741,6.78914919823348,6.73494874159741,6.78914919823348,3267500.14652383,0.0,1.0
1994-03-23,63.13,63.5,62.13,62.13,459900,6.84334965486954,6.88345799278023,6.73494874159741,6.73494874159741,4242584.18234418,0.0,1.0
1994-03-24,63.0,63.63,62.75,63.13,257200,6.82925753614417,6.89755011150561,6.80215730782613,6.84334965486954,2372673.73711442,0.0,1.0
1994-03-25,62.0,63.63,62.0,63.0,133600,6.72085662287204,6.89755011150561,6.72085662287204,6.82925753614417,1232461.94120718,0.0,1.0
1994-03-28,61.75,61.88,60.5,61.75,286600,6.693756394554,6.70784851327938,6.55825525296384,6.693756394554,2643889.16429624,0.0,1.0
1994-03-29,59.63,62.25,59.63,62.25,286300,6.46394645841709,6.74795685119007,6.46394645841709,6.74795685119007,2641121.65993724,0.0,1.0
1994-03-30,59.0,59.63,57.88,59.5,547800,6.39565388305565,6.46394645841709,6.27424486019086,6.44985433969171,5053462.95953063,0.0,1.0
1994-03-31,59.38,59.38,57.88,59.0,417700,6.43684623009906,6.43684623009906,6.27424486019086,6.39565388305565,3853288.56917843,0.0,1.0
1994-04-04,58.63,58.88,57.75,58.63,404800,6.35554554514496,6.38264577346299,6.26015274146549,6.35554554514496,3734285.88174151,0.0,1.0
1994-04-05,59.0,59.5,58.75,59.5,550300,6.39565388305565,6.44985433969171,6.36855365473761,6.44985433969171,5076525.49585562,0.0,1.0
1994-04-06,60.5,60.75,58.88,59.25,459300,6.55825525296384,6.58535548128187,6.38264577346299,6.42275411137368,4237049.17362618,0.0,1.0
1994-04-07,60.5,60.88,59.63,60.25,400900,6.55825525296384,6.59944760000725,6.46394645841709,6.53115502464581,3698308.32507454,0.0,1.0
1994-04-08,59.63,60.25,59.5,60.25,262300,6.46394645841709,6.53115502464581,6.44985433969171,6.53115502464581,2419721.31121739,0.0,1.0
1994-04-11,59.63,59.88,59.13,59.75,217900,6.46394645841709,6.49104668673512,6.40974600178102,6.47695456800974,2010130.66608566,0.0,1.0
1994-04-12,59.63,60.0,59.25,59.63,160900,6.46394645841709,6.50405479632778,6.42275411137368,6.46394645841709,1484304.83787601,0.0,1.0
1994-04-13,59.5,59.75,59.25,59.63,227400,6.44985433969171,6.47695456800974,6.42275411137368,6.46394645841709,2097768.3041206,0.0,1.0
1994-04-14,59.25,59.5,59.13,59.38,204400,6.42275411137368,6.44985433969171,6.40974600178102,6.43684623009906,1885592.96993074,0.0,1.0
1994-04-15,58.38,59.38,58.25,59.38,251200,6.32844531682693,6.43684623009906,6.31435319810155,6.43684623009906,2317323.64993446,0.0,1.0
1994-04-18,57.5,58.38,57.38,58.25,244100,6.23305251314745,6.32844531682693,6.2200444035548,6.31435319810155,2251826.0467715,0.0,1.0
1994-04-19,57.5,58.13,57.38,57.5,323600,6.23305251314745,6.30134508850889,6.2200444035548,6.23305251314745,2985214.70190601,0.0,1.0
1994-04-20,56.88,57.13,56.13,57.0,565400,6.16584394691873,6.19294417523677,6.08454326196464,6.17885205651139,5215823.21525853,0.0,1.0
1994-04-21,56.5,56.88,56.25,56.88,887000,6.12465159987532,6.16584394691873,6.09755137155729,6.16584394691873,8182587.88810456,0.0,1.0
1994-04-22,56.5,57.0,56.5,56.75,519500,6.12465159987532,6.17885205651139,6.12465159987532,6.15175182819336,4792395.04833181,0.0,1.0
1994-04-25,57.13,57.38,56.5,56.5,270800,6.19294417523677,6.2200444035548,6.12465159987532,6.12465159987532,2498133.93472234,0.0,1.0
1994-04-26,57.5,57.75,56.75,57.0,367800,6.23305251314745,6.26015274146549,6.15175182819336,6.17885205651139,3392960.34413174,0.0,1.0
1994-04-28,57.5,58.0,57.13,58.0,341500,6.23305251314745,6.28725296978352,6.19294417523677,6.28725296978352,3150342.46199291,0.0,1.0
1994-04-29,58.25,58.25,57.25,57.25,456200,6.31435319810155,6.31435319810155,6.20595228482942,6.20595228482942,4208451.6285832,0.0,1.0
1994-05-02,61.0,61.0,58.13,58.38,410700,6.61245570959991,6.61245570959991,6.30134508850889,6.32844531682693,3788713.46746848,0.0,1.0
1994-05-03,60.63,60.88,60.5,60.63,370200,6.57234737168922,6.59944760000725,6.55825525296384,6.57234737168922,3415100.37900373,0.0,1.0
1994-05-04,60.13,60.5,60.0,60.38,206100,6.51814691505315,6.55825525296384,6.50405479632778,6.54524714337119,1901275.49463174,0.0,1.0
1994-05-05,60.63,61.13,60.0,60.13,319400,6.57234737168922,6.62654782832528,6.50405479632778,6.51814691505315,2946469.64088004,0.0,1.0
1994-05-06,59.63,60.75,59.13,60.38,280200,6.46394645841709,6.58535548128187,6.40974600178102,6.54524714337119,2584849.07130428,0.0,1.0
1994-05-09,59.38,60.38,59.13,59.13,259600,6.43684623009906,6.54524714337119,6.40974600178102,6.40974600178102,2394813.77198641,0.0,1.0
1994-05-10,59.88,60.0,59.25,59.25,518200,6.49104668673512,6.50405479632778,6.42275411137368,6.42275411137368,4780402.52944282,0.0,1.0
1994-05-11,60.0,60.25,59.75,59.75,848900,6.50405479632778,6.53115502464581,6.47695456800974,6.47695456800974,7831114.83451178,0.0,1.0
1994-05-12,59.38,60.0,59.25,59.75,123800,6.43684623009906,6.50405479632778,6.42275411137368,6.47695456800974,1142056.79881324,0.0,1.0
1994-05-13,59.88,60.0,59.63,59.63,189500,6.49104668673512,6.50405479632778,6.46394645841709,6.46394645841709,1748140.25343384,0.0,1.0
1994-05-16,60.38,60.38,59.38,59.63,301800,6.58752349954732,6.58752349954732,6.47842241475852,6.50569768595572,2766241.97260962,0.39,1.0
1994-05-17,59.88,60.38,59.75,60.25,330700,6.53297295715292,6.58752349954732,6.51878981613038,6.57334035852477,3031133.93088801,0.0,1.0
1994-05-18,59.38,59.88,59.25,59.5,473800,6.47842241475852,6.53297295715292,6.46423927373598,6.49151454493318,4342761.58589277,0.0,1.0
1994-05-19,59.63,60.0,59.25,59.38,251700,6.50569768595572,6.54606508732758,6.46423927373598,6.47842241475852,2307034.80618238,0.0,1.0
1994-05-20,59.75,60.0,59.5,59.75,223500,6.51878981613038,6.54606508732758,6.49151454493318,6.51878981613038,2048558.91609758,0.0,1.0
1994-05-23,59.63,59.75,59.0,59.63,248300,6.50569768595572,6.51878981613038,6.43696400253878,6.50569768595572,2275871.04638492,0.0,1.0
1994-05-24,59.63,60.38,59.38,59.5,341700,6.50569768595572,6.58752349954732,6.47842241475852,6.49151454493318,3131957.85964449,0.0,1.0
1994-05-25,58.63,59.38,58.63,59.38,234300,6.39659660116693,6.47842241475852,6.39659660116693,6.47842241475852,2147549.68251303,0.0,1.0
1994-05-26,59.25,59.25,58.38,58.75,350200,6.46423927373598,6.46423927373598,6.36932132996973,6.40968873134158,3209867.25913814,0.0,1.0
1994-05-27,59.88,59.88,58.88,59.0,128500,6.53297295715292,6.53297295715292,6.42387187236413,6.43696400253878,1177806.8041098,0.0,1.0
1994-05-31,61.0,61.0,59.5,59.75,329800,6.65516617211637,6.65516617211637,6.49151454493318,6.51878981613038,3022884.70035339,0.0,1.0
1994-06-01,59.88,60.75,59.75,60.63,272700,6.53297295715292,6.62789090091917,6.51878981613038,6.61479877074452,2499516.8519902,0.0,1.0
1994-06-02,60.0,60.13,59.75,60.13,233600,6.54606508732758,6.56024822835012,6.51878981613038,6.56024822835012,2141133.61431944,0.0,1.0
1994-06-03,60.5,60.75,59.75,60.0,193100,6.60061562972197,6.62789090091917,6.51878981613038,6.54606508732758,1769918.24026149,0.0,1.0
1994-06-06,60.38,61.0,60.38,60.75,168800,6.58752349954732,6.65516617211637,6.58752349954732,6.62789090091917,1547189.01582672,0.0,1.0
1994-06-07,59.88,60.88,59.88,60.25,193200,6.53297295715292,6.64207404194171,6.53297295715292,6.57334035852477,1770834.821432,0.0,1.0
1994-06-08,59.5,60.0,59.25,60.0,146800,6.49151454493318,6.54606508732758,6.46423927373598,6.54606508732758,1345541.15831376,0.0,1.0
1994-06-09,58.88,59.38,58.75,59.25,254800,6.42387187236413,6.47842241475852,6.40968873134158,6.46423927373598,2335448.82246829,0.0,1.0
1994-06-10,59.25,59.75,59.0,59.63,186500,6.46423927373598,6.51878981613038,6.43696400253878,6.50569768595572,1709423.8830076,0.0,1.0
1994-06-13,59.13,59.63,58.88,59.0,133100,6.45114714356133,6.50569768595572,6.42387187236413,6.43696400253878,1219969.53795341,0.0,1.0
1994-06-14,59.75,59.88,59.25,59.38,246700,6.51878981613038,6.53297295715292,6.46423927373598,6.47842241475852,2261205.7476567,0.0,1.0
1994-06-15,59.13,59.88,59.0,59.63,243900,6.45114714356133,6.53297295715292,6.43696400253878,6.50569768595572,2235541.47488233,0.0,1.0
1994-06-16,59.5,59.63,59.0,59.0,155900,6.49151454493318,6.50569768595572,6.43696400253878,6.43696400253878,1428950.04483048,0.0,1.0
1994-06-17,60.0,60.25,59.63,60.25,487700,6.54606508732758,6.57334035852477,6.50569768595572,6.57334035852477,4470166.36859414,0.0,1.0
1994-06-20,59.25,60.0,59.13,59.88,233600,6.46423927373598,6.54606508732758,6.45114714356133,6.53297295715292,2141133.61431944,0.0,1.0
1994-06-21,58.5,59.38,58.38,59.38,273100,6.38241346014439,6.47842241475852,6.36932132996973,6.47842241475852,2503183.17667226,0.0,1.0
1994-06-22,59.0,59.75,58.88,59.13,392800,6.43696400253878,6.51878981613038,6.42387187236413,6.45114714356133,3600330.83777687,0.0,1.0
1994-06-23,58.25,59.25,58.13,58.88,310100,6.35513818894719,6.46423927373598,6.34204605877253,6.42387187236413,2842318.20976224,0.0,1.0
1994-06-24,57.5,58.13,56.75,58.13,308200,6.27331237535559,6.34204605877253,6.191486561764,6.34204605877253,2824903.16752248,0.0,1.0
1994-06-27,58.0,58.38,57.63,57.63,322700,6.32786291774999,6.36932132996973,6.28749551637814,6.28749551637814,2957807.43724693,0.0,1.0
1994-06-28,58.0,58.25,57.13,58.25,379500,6.32786291774999,6.35513818894719,6.23294497398374,6.35513818894719,3478425.54209858,0.0,1.0
1994-06-29,57.75,58.38,57.75,58.0,407100,6.30058764655279,6.36932132996973,6.30058764655279,6.32786291774999,3731401.94516029,0.0,1.0
1994-06-30,56.88,57.88,56.75,57.75,268300,6.20566970278654,6.31477078757533,6.191486561764,6.30058764655279,2459187.28048761,0.0,1.0
1994-07-01,57.75,57.88,57.0,57.0,512100,6.30058764655279,6.31477078757533,6.2187618329612,6.2187618329612,4693812.17419943,0.0,1.0
1994-07-05,57.63,57.88,57.38,57.75,375700,6.28749551637814,6.31477078757533,6.26022024518094,6.30058764655279,3443595.45761906,0.0,1.0
1994-07-06,57.88,57.88,57.13,57.5,322900,6.31477078757533,6.31477078757533,6.23294497398374,6.27331237535559,2959640.59958796,0.0,1.0
1994-07-07,57.75,58.13,57.5,57.88,492600,6.30058764655279,6.34204605877253,6.27331237535559,6.31477078757533,4515078.8459493,0.0,1.0
1994-07-08,58.25,58.25,57.13,57.5,303000,6.35513818894719,6.35513818894719,6.23294497398374,6.27331237535559,2777240.94665578,0.0,1.0
1994-07-11,57.5,58.25,57.38,58.25,180900,6.27331237535559,6.35513818894719,6.26022024518094,6.35513818894719,1658095.33745885,0.0,1.0
1994-07-12,58.13,58.25,57.38,57.5,211800,6.34204605877253,6.35513818894719,6.26022024518094,6.27331237535559,1941318.91914751,0.0,1.0
1994-07-13,57.25,58.5,57.25,58.25,346500,6.2460371041584,6.38241346014439,6.2460371041584,6.35513818894719,3175953.75582913,0.0,1.0
1994-07-14,58.25,58.5,57.25,57.5,376700,6.35513818894719,6.38241346014439,6.2460371041584,6.27331237535559,3452761.2693242,0.0,1.0
1994-07-15,58.63,58.63,58.0,58.25,347700,6.39659660116693,6.39659660116693,6.32786291774999,6.35513818894719,3186952.7298753,0.0,1.0
1994-07-18,59.25,59.25,58.5,58.63,309800,6.46423927373598,6.46423927373598,6.38241346014439,6.39659660116693,2839568.4662507,0.0,1.0
1994-07-19,59.75,60.0,59.13,59.13,357600,6.51878981613038,6.54606508732758,6.45114714356133,6.45114714356133,3277694.26575613,0.0,1.0
1994-07-20,59.88,60.0,59.63,59.88,231700,6.53297295715292,6.54606508732758,6.50569768595572,6.53297295715292,2123718.57207969,0.0,1.0
1994-07-21,59.0,59.75,59.0,59.75,272900,6.43696400253878,6.51878981613038,6.43696400253878,6.51878981613038,2501350.01433123,0.0,1.0
1994-07-22,59.75,59.88,58.63,59.13,280400,6.51878981613038,6.53297295715292,6.39659660116693,6.45114714356133,2570093.60211974,0.0,1.0
1994-07-25,60.13,60.63,59.5,59.63,201200,6.56024822835012,6.61479877074452,6.49151454493318,6.50569768595572,1844161.31507308,0.0,1.0
1994-07-26,60.88,60.88,60.13,60.13,378100,6.64207404194171,6.64207404194171,6.56024822835012,6.56024822835012,3465593.40571139,0.0,1.0
1994-07-27,60.75,61.0,60.38,60.63,425600,6.62789090091917,6.65516617211637,6.58752349954732,6.61479877074452,3900969.46170528,0.0,1.0
1994-07-28,61.13,61.63,60.88,60.88,398400,6.66934931313891,6.72389985553331,6.64207404194171,6.64207404194171,3651659.38332562,0.0,1.0
1994-07-29,60.75,61.13,60.63,61.13,194300,6.62789090091917,6.66934931313891,6.61479877074452,6.66934931313891,1780917.21430765,0.0,1.0
1994-08-01,61.38,61.38,60.88,61.13,200700,6.69662458433611,6.69662458433611,6.64207404194171,6.66934931313891,1839578.40922051,0.0,1.0
1994-08-02,60.38,61.38,60.38,61.38,203200,6.58752349954732,6.69662458433611,6.58752349954732,6.69662458433611,1862492.93848335,0.0,1.0
1994-08-03,60.63,60.88,60.38,60.75,272800,6.61479877074452,6.64207404194171,6.58752349954732,6.62789090091917,2500433.43316072,0.0,1.0
1994-08-04,60.13,61.25,60.13,60.63,312300,6.56024822835012,6.68244144331357,6.56024822835012,6.61479877074452,2862482.99551353,0.0,1.0
1994-08-05,60.25,60.25,59.75,60.0,131000,6.57334035852477,6.57334035852477,6.51878981613038,6.54606508732758,1200721.33337263,0.0,1.0
1994-08-08,60.88,61.13,60.25,60.5,109500,6.64207404194171,6.66934931313891,6.57334035852477,6.60061562972197,1003656.38171224,0.0,1.0
1994-08-09,60.88,61.0,60.5,60.88,280700,6.64207404194171,6.65516617211637,6.60061562972197,6.64207404194171,2572843.34563128,0.0,1.0
1994-08-10,60.75,61.0,60.63,60.88,123600,6.62789090091917,6.65516617211637,6.61479877074452,6.64207404194171,1132894.32675464,0.0,1.0
1994-08-11,60.38,61.0,60.13,60.88,203900,6.58752349954732,6.65516617211637,6.56024822835012,6.64207404194171,1868909.00667694,0.0,1.0
1994-08-12,61.38,61.38,60.25,60.38,442200,6.69662458433611,6.69662458433611,6.57334035852477,6.58752349954732,4053121.93601052,0.0,1.0
1994-08-15,61.5,61.63,60.88,60.88,219900,6.75226613757839,6.76653922047084,6.68419451147598,6.68419451147598,2002860.92468064,0.39,1.0
1994-08-16,61.88,62.13,61.5,61.63,456200,6.79398745680246,6.82143569313408,6.75226613757839,6.76653922047084,4155093.92378038,0.0,1.0
1994-08-17,61.25,61.88,61.25,61.88,277700,6.72481790124677,6.79398745680246,6.72481790124677,6.79398745680246,2529306.40647482,0.0,1.0
1994-08-18,60.88,61.38,60.5,61.38,284900,6.68419451147598,6.73909098413922,6.64247319225192,6.73909098413922,2594884.39036613,0.0,1.0
1994-08-19,62.25,62.38,60.63,61.13,571000,6.83461084657325,6.8488839294657,6.65674627514436,6.7116427478076,5200698.44471416,0.0,1.0
1994-08-22,62.25,62.63,61.88,62.0,378500,6.83461084657325,6.87633216579732,6.79398745680246,6.80716261024163,3447398.18095325,0.0,1.0
1994-08-23,62.88,63.0,62.13,62.25,301800,6.90378040212893,6.91695555556811,6.82143569313408,6.83461084657325,2748810.49144437,0.0,1.0
1994-08-24,62.63,62.63,61.88,62.5,304400,6.87633216579732,6.87633216579732,6.79398745680246,6.86205908290487,2772491.43007178,0.0,1.0
1994-08-25,62.38,62.75,62.0,62.75,227800,6.8488839294657,6.88950731923649,6.80716261024163,6.88950731923649,2074814.54589472,0.0,1.0
1994-08-26,63.13,63.38,62.25,62.63,281000,6.93122863846055,6.95867687479217,6.83461084657325,6.87633216579732,2559362.98242501,0.0,1.0
1994-08-29,63.38,64.0,63.38,63.38,355400,6.95867687479217,7.02674850089459,6.95867687479217,6.95867687479217,3237002.14930195,0.0,1.0
1994-08-30,63.25,63.63,63.13,63.63,211300,6.94440379189973,6.98612511112379,6.93122863846055,6.98612511112379,1924531.66614378,0.0,1.0
1994-08-31,62.13,63.13,62.0,63.0,348300,6.82143569313408,6.93122863846055,6.80716261024163,6.91695555556811,3172334.97074245,0.0,1.0
1994-09-01,62.0,62.38,61.88,62.0,208200,6.80716261024163,6.8488839294657,6.79398745680246,6.80716261024163,1896296.70085725,0.0,1.0
1994-09-02,61.38,62.13,61.25,62.13,217200,6.73909098413922,6.82143569313408,6.72481790124677,6.82143569313408,1978269.18072139,0.0,1.0
1994-09-06,60.88,61.5,60.75,61.5,159400,6.68419451147598,6.75226613757839,6.66992142858354,6.75226613757839,1451823.69892721,0.0,1.0
1994-09-07,60.38,61.0,60.38,61.0,241100,6.62929803881274,6.69736966491516,6.62929803881274,6.69736966491516,2195951.65502729,0.0,1.0
1994-09-08,60.38,60.88,60.0,60.13,414000,6.62929803881274,6.68419451147598,6.58757671958868,6.60184980248112,3770734.07375072,0.0,1.0
1994-09-09,60.25,60.63,59.88,60.0,234000,6.6150249559203,6.65674627514436,6.5744015661495,6.58757671958868,2131284.4764678,0.0,1.0
1994-09-12,59.38,60.38,59.38,60.25,247900,6.51950509348626,6.62929803881274,6.51950509348626,6.6150249559203,2257886.41759131,0.0,1.0
1994-09-13,60.25,60.38,59.5,59.5,513400,6.6150249559203,6.62929803881274,6.53268024692544,6.53268024692544,4676074.57358362,0.0,1.0
1994-09-14,60.5,60.63,60.25,60.25,348100,6.64247319225192,6.65674627514436,6.6150249559203,6.6150249559203,3170513.3600788,0.0,1.0
1994-09-15,61.0,61.25,60.25,60.38,390000,6.69736966491516,6.72481790124677,6.6150249559203,6.62929803881274,3552140.79411299,0.0,1.0
1994-09-16,60.5,61.0,60.13,60.88,547900,6.64247319225192,6.69736966491516,6.60184980248112,6.68419451147598,4990302.41306284,0.0,1.0
1994-09-19,60.0,61.0,59.75,61.0,317800,6.58757671958868,6.69736966491516,6.56012848325706,6.69736966491516,2894539.34453618,0.0,1.0
1994-09-20,58.63,59.88,58.63,59.75,522900,6.4371603844914,6.5744015661495,6.4371603844914,6.56012848325706,4762601.08010689,0.0,1.0
1994-09-21,58.75,58.88,57.75,58.63,359300,6.45033553793058,6.46460862082302,6.3405425926041,6.4371603844914,3272523.55724307,0.0,1.0
1994-09-22,58.38,59.13,58.38,58.88,330000,6.40971214815978,6.49205685715464,6.40971214815978,6.46460862082302,3005657.59501869,0.0,1.0
1994-09-23,58.13,58.38,57.38,58.38,320700,6.38226391182816,6.40971214815978,6.29991920283331,6.40971214815978,2920952.69915907,0.0,1.0
1994-09-26,59.88,59.88,58.38,58.38,353100,6.5744015661495,6.5744015661495,6.40971214815978,6.40971214815978,3216053.62667,0.0,1.0
1994-09-27,59.63,60.13,59.5,59.63,416900,6.54695332981788,6.60184980248112,6.53268024692544,6.54695332981788,3797147.42837361,0.0,1.0
1994-09-28,60.25,60.25,59.63,59.75,483300,6.6150249559203,6.6150249559203,6.54695332981788,6.56012848325706,4401922.16870464,0.0,1.0
1994-09-29,59.88,60.25,59.75,60.25,220500,6.5744015661495,6.6150249559203,6.56012848325706,6.6150249559203,2008325.75667158,0.0,1.0
1994-09-30,59.63,60.0,59.38,60.0,258300,6.54695332981788,6.58757671958868,6.51950509348626,6.58757671958868,2352610.17210099,0.0,1.0
1994-10-03,58.88,59.5,58.63,59.38,310800,6.46460862082302,6.53268024692544,6.4371603844914,6.51950509348626,2830782.97130851,0.0,1.0
1994-10-04,57.38,59.13,57.25,58.63,500100,6.29991920283331,6.49205685715464,6.28564611994086,6.4371603844914,4554937.46445104,0.0,1.0
1994-10-05,58.25,58.25,57.38,57.63,593300,6.39543906526734,6.39543906526734,6.29991920283331,6.32736743916493,5403808.03371087,0.0,1.0
1994-10-06,58.13,58.5,57.75,58.5,344000,6.38226391182816,6.42288730159896,6.3405425926041,6.42288730159896,3133170.34147403,0.0,1.0
1994-10-07,58.0,58.13,57.63,58.0,275100,6.36799082893572,6.38226391182816,6.32736743916493,6.36799082893572,2505625.4678474,0.0,1.0
1994-10-10,58.63,58.75,58.13,58.5,467000,6.4371603844914,6.45033553793058,6.38226391182816,6.42288730159896,4253460.89961736,0.0,1.0
1994-10-11,60.75,60.75,58.75,58.75,685700,6.66992142858354,6.66992142858354,6.45033553793058,6.45033553793058,6245392.1603161,0.0,1.0
1994-10-12,61.5,61.63,60.25,60.38,394000,6.75226613757839,6.76653922047084,6.6150249559203,6.62929803881274,3588573.00738595,0.0,1.0
1994-10-13,62.75,63.25,62.5,62.5,738000,6.88950731923649,6.94440379189973,6.86205908290487,6.86205908290487,6721743.34885998,0.0,1.0
1994-10-14,62.38,62.5,62.25,62.38,228100,6.8488839294657,6.86205908290487,6.83461084657325,6.8488839294657,2077546.96189019,0.0,1.0
1994-10-17,62.13,62.38,61.75,62.25,220100,6.82143569313408,6.8488839294657,6.77971437391001,6.83461084657325,2004682.53534428,0.0,1.0
1994-10-18,61.63,62.25,61.63,62.0,255900,6.76653922047084,6.83461084657325,6.76653922047084,6.80716261024163,2330750.84413722,0.0,1.0
1994-10-19,62.63,62.75,61.13,61.63,366300,6.87633216579732,6.88950731923649,6.7116427478076,6.76653922047084,3336279.93047074,0.0,1.0
1994-10-20,61.88,62.63,61.63,62.63,304800,6.79398745680246,6.87633216579732,6.76653922047084,6.87633216579732,2776134.65139908,0.0,1.0
1994-10-21,61.25,61.88,61.13,61.88,198400,6.72481790124677,6.79398745680246,6.7116427478076,6.79398745680246,1807037.77833851,0.0,1.0
1994-10-24,60.63,61.75,60.63,61.75,334800,6.65674627514436,6.77971437391001,6.65674627514436,6.77971437391001,3049376.25094623,0.0,1.0
1994-10-25,60.38,60.75,60.13,60.63,273200,6.62929803881274,6.66992142858354,6.60184980248112,6.65674627514436,2488320.16654274,0.0,1.0
1994-10-26,60.0,61.25,60.0,61.25,660600,6.58757671958868,6.72481790124677,6.58757671958868,6.72481790124677,6016780.02202832,0.0,1.0
1994-10-27,60.0,60.13,59.88,60.13,198800,6.58757671958868,6.60184980248112,6.5744015661495,6.60184980248112,1810680.9996658,0.0,1.0
1994-10-28,61.5,61.5,60.0,60.13,435900,6.75226613757839,6.75226613757839,6.58757671958868,6.60184980248112,3970200.44142014,0.0,1.0
1994-10-31,60.75,61.75,60.75,61.63,181500,6.66992142858354,6.77971437391001,6.66992142858354,6.76653922047084,1653111.67726028,0.0,1.0
1994-11-01,62.63,62.75,60.38,60.63,712700,6.87633216579732,6.88950731923649,6.62929803881274,6.65674627514436,6491309.59990854,0.0,1.0
1994-11-02,62.38,62.75,62.13,62.75,481000,6.8488839294657,6.88950731923649,6.82143569313408,6.88950731923649,4380973.64607269,0.0,1.0
1994-11-03,61.75,62.5,61.75,62.25,317400,6.77971437391001,6.86205908290487,6.77971437391001,6.83461084657325,2890896.12320888,0.0,1.0
1994-11-04,61.38,62.0,61.38,62.0,316900,6.73909098413922,6.80716261024163,6.73909098413922,6.80716261024163,2886342.09654976,0.0,1.0
1994-11-07,62.0,62.5,61.38,61.38,229700,6.80716261024163,6.86205908290487,6.73909098413922,6.73909098413922,2092119.84719937,0.0,1.0
1994-11-08,62.5,62.88,61.63,61.88,330700,6.86205908290487,6.90378040212893,6.76653922047084,6.79398745680246,3012033.23234146,0.0,1.0
1994-11-09,63.0,63.25,62.5,62.88,717500,6.91695555556811,6.94440379189973,6.86205908290487,6.90378040212893,6535028.25583609,0.0,1.0
1994-11-10,63.38,63.88,62.88,63.0,477000,6.95867687479217,7.01357334745541,6.90378040212893,6.91695555556811,4344541.43279974,0.0,1.0
1994-11-11,62.88,63.13,62.63,63.13,229300,6.90378040212893,6.93122863846055,6.87633216579732,6.93122863846055,2088476.62587208,0.0,1.0
1994-11-14,64.0,64.0,63.38,63.5,397500,7.02674850089459,7.02674850089459,6.95867687479217,6.97185202823135,3620451.19399978,0.0,1.0
1994-11-15,63.0,64.25,62.75,64.0,257700,6.91695555556811,7.05419673722621,6.88950731923649,7.02674850089459,2347145.34011005,0.0,1.0
1994-11-16,63.0,63.13,62.75,62.88,145600,6.91695555556811,6.93122863846055,6.88950731923649,6.90378040212893,1326132.56313552,0.0,1.0
1994-11-17,62.0,62.75,61.75,62.75,267300,6.85437357673202,6.93728938612797,6.82673497360004,6.93728938612797,2417813.94236486,0.43,1.0
1994-11-18,61.13,62.0,60.88,62.0,331300,6.75819123783272,6.85437357673202,6.73055263470073,6.85437357673202,2996714.39994568,0.0,1.0
1994-11-21,61.25,62.0,61.13,61.38,251400,6.77145776733607,6.85437357673202,6.75819123783272,6.7858298409647,2273993.35993463,0.0,1.0
1994-11-22,60.0,61.25,60.0,61.13,325800,6.63326475167615,6.77145776733607,6.63326475167615,6.75819123783272,2946965.14187233,0.0,1.0
1994-11-23,60.0,60.13,59.63,59.88,347100,6.63326475167615,6.64763682530478,6.59235961904081,6.6199982221728,3139630.45041094,0.0,1.0
1994-11-25,60.75,60.75,59.88,60.0,147300,6.7161805610721,6.7161805610721,6.6199982221728,6.63326475167615,1332375.58440084,0.0,1.0
1994-11-28,59.75,60.75,59.38,60.63,268300,6.60562614854416,6.7161805610721,6.56472101590883,6.70291403156875,2426859.26201457,0.0,1.0
1994-11-29,58.88,60.13,58.5,59.63,637800,6.50944380964486,6.64763682530478,6.46743313288424,6.59235961904081,5769104.87257879,0.0,1.0
1994-11-30,59.0,60.0,58.75,59.13,400900,6.52271033914821,6.63326475167615,6.49507173601623,6.53708241277684,3626268.64756481,0.0,1.0
1994-12-01,58.75,59.13,58.38,59.0,429200,6.49507173601623,6.53708241277684,6.45416660338089,6.52271033914821,3882251.19365133,0.0,1.0
1994-12-02,60.0,60.0,58.63,58.63,222800,6.63326475167615,6.63326475167615,6.48180520651288,6.48180520651288,2015297.2179532,0.0,1.0
1994-12-05,59.5,60.38,59.5,60.13,165800,6.57798754541218,6.67527542843676,6.57798754541218,6.64763682530478,1499713.99792029,0.0,1.0
1994-12-06,60.13,60.38,59.38,59.75,292000,6.64763682530478,6.67527542843676,6.56472101590883,6.60562614854416,2641233.33771246,0.0,1.0
1994-12-07,59.38,60.13,59.13,59.75,210100,6.56472101590883,6.64763682530478,6.53708241277684,6.60562614854416,1900421.65840201,0.0,1.0
1994-12-08,59.13,59.88,59.13,59.63,238100,6.53708241277684,6.6199982221728,6.53708241277684,6.59235961904081,2153690.60859362,0.0,1.0
1994-12-09,59.5,59.63,59.0,59.25,380700,6.57798754541218,6.59235961904081,6.52271033914821,6.5503489422802,3443553.19064087,0.0,1.0
1994-12-12,60.0,60.0,59.13,59.5,165100,6.63326475167615,6.63326475167615,6.53708241277684,6.57798754541218,1493382.2741655,0.0,1.0
1994-12-13,60.13,60.38,59.88,60.13,244900,6.64763682530478,6.67527542843676,6.6199982221728,6.64763682530478,2215198.78221158,0.0,1.0
1994-12-14,60.75,61.25,59.88,59.88,416300,6.7161805610721,6.77145776733607,6.6199982221728,6.6199982221728,3765566.57017019,0.0,1.0
1994-12-15,61.25,61.5,60.63,60.63,335100,6.77145776733607,6.79909637046805,6.70291403156875,6.70291403156875,3031086.61461454,0.0,1.0
1994-12-16,61.5,61.88,61.25,61.5,618600,6.79909637046805,6.84110704722867,6.77145776733607,6.79909637046805,5595434.73530455,0.0,1.0
1994-12-19,61.5,61.63,61.0,61.38,229400,6.79909637046805,6.81346844409668,6.74381916420408,6.7858298409647,2074996.32764123,0.0,1.0
1994-12-20,61.75,62.0,61.38,61.38,269900,6.82673497360004,6.85437357673202,6.7858298409647,6.7858298409647,2441331.77345408,0.0,1.0
1994-12-21,61.25,62.13,61.25,61.88,325900,6.77145776733607,6.86874565036065,6.77145776733607,6.84110704722867,2947869.6738373,0.0,1.0
1994-12-22,61.5,61.88,61.38,61.5,366200,6.79909637046805,6.84110704722867,6.7858298409647,6.79909637046805,3312396.05572022,0.0,1.0
1994-12-23,61.25,61.88,61.25,61.63,134800,6.77145776733607,6.84110704722867,6.77145776733607,6.81346844409668,1219309.08877959,0.0,1.0
1994-12-27,62.38,62.5,61.13,61.38,212400,6.89638425349264,6.90965078299599,6.75819123783272,6.7858298409647,1921225.89359632,0.0,1.0
1994-12-28,62.13,62.75,62.13,62.25,140100,6.86874565036065,6.93728938612797,6.86874565036065,6.882012179864,1267249.282923,0.0,1.0
1994-12-29,62.5,62.5,62.13,62.38,195200,6.90965078299599,6.90965078299599,6.86874565036065,6.89638425349264,1765646.39562148,0.0,1.0
1994-12-30,62.38,62.88,62.38,62.5,145300,6.89638425349264,6.9516614597566,6.89638425349264,6.90965078299599,1314284.94510144,0.0,1.0
1995-01-03,62.0,62.25,61.75,62.13,167000,6.85437357673202,6.882012179864,6.82673497360004,6.86874565036065,1510568.38149993,0.0,1.0
1995-01-04,61.88,62.63,61.5,62.38,313000,6.84110704722867,6.92402285662462,6.79909637046805,6.89638425349264,2831185.05035616,0.0,1.0
1995-01-05,62.88,63.0,62.0,62.13,461300,6.9516614597566,6.96492798925996,6.85437357673202,6.86874565036065,4172605.95440671,0.0,1.0
1995-01-06,62.0,63.38,61.75,63.38,310600,6.85437357673202,7.00693866602057,6.82673497360004,7.00693866602057,2809476.28319688,0.0,1.0
1995-01-09,62.72,63.38,62.25,62.25,679000,6.93397275375213,7.00693866602057,6.882012179864,6.882012179864,6141772.04214644,0.0,1.0
1995-01-10,62.88,63.5,62.75,63.13,475100,6.9516614597566,7.02020519552392,6.93728938612797,6.97930006288859,4297431.36557257,0.0,1.0
1995-01-11,63.13,63.25,62.38,62.88,352200,6.97930006288859,6.99256659239194,6.89638425349264,6.9516614597566,3185761.58062441,0.0,1.0
1995-01-12,63.63,63.88,62.88,63.0,355200,7.03457726915255,7.06221587228454,6.9516614597566,6.96492798925996,3212897.53957351,0.0,1.0
1995-01-13,64.13,64.13,63.5,63.88,293200,7.08985447541652,7.08985447541652,7.02020519552392,7.06221587228454,2652087.7212921,0.0,1.0
1995-01-16,64.88,65.25,63.88,64.0,387700,7.17277028481247,7.21367541744781,7.06221587228454,7.07548240178789,3506870.42818877,0.0,1.0
1995-01-17,64.88,64.88,64.13,64.63,363700,7.17277028481247,7.17277028481247,7.08985447541652,7.14513168168049,3289782.75659597,0.0,1.0
1995-01-18,64.63,65.0,64.38,64.75,426000,7.14513168168049,7.18603681431583,7.11749307854851,7.15839821118384,3853306.17077229,0.0,1.0
1995-01-19,64.38,64.75,64.13,64.75,188400,7.11749307854851,7.15839821118384,7.08985447541652,7.15839821118384,1704138.22200352,0.0,1.0
1995-01-20,64.5,64.63,64.0,64.38,206000,7.13075960805186,7.14513168168049,7.07548240178789,7.11749307854851,1863335.84783824,0.0,1.0
1995-01-23,63.88,64.13,63.38,63.63,219000,7.06221587228454,7.08985447541652,7.00693866602057,7.03457726915255,1980925.00328434,0.0,1.0
1995-01-24,63.0,64.13,62.88,64.13,227600,6.96492798925996,7.08985447541652,6.9516614597566,7.08985447541652,2058714.75227176,0.0,1.0
1995-01-25,63.0,63.25,62.88,63.13,408600,6.96492798925996,6.99256659239194,6.9516614597566,6.97930006288859,3695917.6088675,0.0,1.0
1995-01-26,63.38,63.75,63.0,63.0,234000,7.00693866602057,7.04784379865591,6.96492798925996,6.96492798925996,2116604.79802985,0.0,1.0
1995-01-27,63.25,63.75,63.0,63.63,179500,6.99256659239194,7.04784379865591,6.96492798925996,7.03457726915255,1623634.87712119,0.0,1.0
1995-01-30,62.13,63.0,61.88,63.0,240300,6.86874565036065,6.96492798925996,6.84110704722867,6.96492798925996,2173590.31182296,0.0,1.0
1995-01-31,63.0,63.13,63.0,63.13,250400,6.96492798925996,6.97930006288859,6.96492798925996,6.97930006288859,2264948.04028493,0.0,1.0
1995-02-01,62.0,63.38,62.0,63.13,302200,6.85437357673202,7.00693866602057,6.85437357673202,6.97930006288859,2733495.5981394,0.0,1.0
1995-02-02,63.25,63.25,62.13,62.13,199200,6.99256659239194,6.99256659239194,6.86874565036065,6.86874565036065,1801827.67422028,0.0,1.0
1995-02-03,63.38,64.25,63.38,63.38,487700,7.00693866602057,7.10312100491987,7.00693866602057,7.00693866602057,4411402.39315879,0.0,1.0
1995-02-06,64.75,64.88,63.63,63.63,182900,7.15839821118384,7.17277028481247,7.03457726915255,7.03457726915255,1654388.96393017,0.0,1.0
1995-02-07,64.63,64.75,64.13,64.75,218200,7.14513168168049,7.15839821118384,7.08985447541652,7.15839821118384,1973688.74756458,0.0,1.0
1995-02-08,64.75,64.75,64.25,64.63,283000,7.15839821118384,7.15839821118384,7.10312100491987,7.14513168168049,2559825.46086516,0.0,1.0
1995-02-09,65.88,65.88,64.25,64.25,605400,7.28332469734041,7.28332469734041,7.10312100491987,7.10312100491987,5476036.5159285,0.0,1.0
1995-02-10,65.63,65.88,65.5,65.88,181300,7.25568609420843,7.28332469734041,7.24131402057979,7.28332469734041,1639916.45249065,0.0,1.0
1995-02-13,65.63,65.75,65.0,65.13,225700,7.30322449159544,7.31657794183148,7.23311887785622,7.24758511561193,2028239.85720916,0.43,1.0
1995-02-14,67.13,67.13,65.63,65.75,292000,7.47014261954597,7.47014261954597,7.30322449159544,7.31657794183148,2624040.93179032,0.0,1.0
1995-02-15,66.0,66.75,65.63,66.75,285100,7.34439762982324,7.4278566937985,7.30322449159544,7.4278566937985,2562034.48511445,0.0,1.0
1995-02-16,65.38,65.5,65.13,65.38,361500,7.27540480360368,7.28875825383973,7.24758511561193,7.27540480360368,3248598.61932261,0.0,1.0
1995-02-17,65.13,65.63,65.13,65.5,292700,7.24758511561193,7.30322449159544,7.24758511561193,7.28875825383973,2630331.44087338,0.0,1.0
1995-02-21,65.88,66.13,65.13,65.38,231900,7.33104417958719,7.35886386757895,7.24758511561193,7.27540480360368,2083955.79480197,0.0,1.0
1995-02-22,65.88,66.0,65.63,65.88,301700,7.33104417958719,7.34439762982324,7.30322449159544,7.33104417958719,2711209.41479843,0.0,1.0
1995-02-23,65.88,66.13,65.25,66.0,296900,7.33104417958719,7.35886386757895,7.26093856584797,7.34439762982324,2668074.49537174,0.0,1.0
1995-02-24,65.88,66.0,65.38,66.0,196400,7.33104417958719,7.34439762982324,7.27540480360368,7.34439762982324,1764937.11987541,0.0,1.0
1995-02-27,64.88,66.0,64.75,65.75,203500,7.21976542762017,7.34439762982324,7.20529918986446,7.31657794183148,1828740.85486072,0.0,1.0
1995-02-28,66.13,66.13,64.75,65.13,230500,7.35886386757895,7.35886386757895,7.20529918986446,7.24758511561193,2071374.77663585,0.0,1.0
1995-03-01,66.13,66.13,65.63,66.0,450300,7.35886386757895,7.35886386757895,7.30322449159544,7.34439762982324,4046594.62871638,0.0,1.0
1995-03-02,65.25,66.25,65.25,66.13,286400,7.26093856584797,7.37221731781499,7.26093856584797,7.35886386757895,2573716.85912585,0.0,1.0
1995-03-03,64.5,65.13,64.5,65.13,274500,7.17747950187271,7.24758511561193,7.17747950187271,7.24758511561193,2466778.20471385,0.0,1.0
1995-03-06,64.88,65.0,64.25,64.25,235200,7.21976542762017,7.23311887785622,7.14965981388095,7.14965981388095,2113611.05190782,0.0,1.0
1995-03-07,64.13,64.88,63.88,64.75,206400,7.13630636364491,7.21976542762017,7.10848667565316,7.20529918986446,1854801.53534768,0.0,1.0
1995-03-08,63.88,64.25,63.75,64.13,175100,7.10848667565316,7.14965981388095,7.09402043789744,7.13630636364491,1573525.91491947,0.0,1.0
1995-03-09,63.88,64.13,63.63,64.0,229500,7.10848667565316,7.13630636364491,7.0806669876614,7.1218401258892,2062388.33508863,0.0,1.0
1995-03-10,64.63,65.13,64.0,64.13,307900,7.19194573962842,7.24758511561193,7.1218401258892,7.13630636364491,2766925.35239123,0.0,1.0
1995-03-13,64.75,64.88,64.5,64.75,334000,7.20529918986446,7.21976542762017,7.17747950187271,7.20529918986446,3001471.47677386,0.0,1.0
1995-03-14,64.88,65.0,64.75,64.88,261800,7.21976542762017,7.23311887785622,7.20529918986446,7.21976542762017,2352650.39706406,0.0,1.0
1995-03-15,64.13,64.88,64.13,64.88,262500,7.13630636364491,7.21976542762017,7.13630636364491,7.21976542762017,2358940.90614712,0.0,1.0
1995-03-16,64.75,64.88,64.25,64.25,282700,7.20529918986446,7.21976542762017,7.14965981388095,7.14965981388095,2540467.02540111,0.0,1.0
1995-03-17,65.13,65.25,64.63,64.75,666300,7.24758511561193,7.26093856584797,7.19194573962842,7.20529918986446,5987666.00291744,0.0,1.0
1995-03-20,63.88,65.38,63.75,65.0,310300,7.10848667565316,7.27540480360368,7.09402043789744,7.23311887785622,2788492.81210458,0.0,1.0
1995-03-21,64.38,64.75,63.88,64.13,500800,7.16412605163667,7.20529918986446,7.10848667565316,7.13630636364491,4500409.92685135,0.0,1.0
1995-03-22,65.38,65.75,64.25,64.5,377000,7.27540480360368,7.31657794183148,7.14965981388095,7.17747950187271,3387888.46330463,0.0,1.0
1995-03-23,65.5,65.5,65.13,65.5,259200,7.28875825383973,7.28875825383973,7.24758511561193,7.28875825383973,2329285.64904127,0.0,1.0
1995-03-24,66.0,66.38,65.63,65.63,417400,7.34439762982324,7.3866835555707,7.30322449159544,7.30322449159544,3750940.7018126,0.0,1.0
1995-03-27,66.5,66.5,66.13,66.25,210600,7.40003700580674,7.40003700580674,7.35886386757895,7.37221731781499,1892544.58984604,0.0,1.0
1995-03-28,66.38,66.38,66.0,66.38,177500,7.3866835555707,7.3866835555707,7.34439762982324,7.3866835555707,1595093.37463282,0.0,1.0
1995-03-29,65.63,66.88,65.63,66.38,264500,7.30322449159544,7.44232293155421,7.30322449159544,7.3866835555707,2376913.78924158,0.0,1.0
1995-03-30,66.75,67.0,65.25,65.88,454400,7.4278566937985,7.45567638179025,7.26093856584797,7.33104417958719,4083439.03906001,0.0,1.0
1995-03-31,66.5,66.88,66.13,66.75,551500,7.40003700580674,7.44232293155421,7.35886386757895,7.4278566937985,4956022.51329577,0.0,1.0
1995-04-03,66.63,66.63,66.13,66.25,182300,7.41450324356246,7.41450324356246,7.35886386757895,7.37221731781499,1638228.29405951,0.0,1.0
1995-04-04,67.63,67.63,66.5,66.5,228500,7.52578199552948,7.52578199552948,7.40003700580674,7.40003700580674,2053401.8935414,0.0,1.0
1995-04-05,67.63,67.63,66.5,67.38,177600,7.52578199552948,7.52578199552948,7.40003700580674,7.49796230753772,1595992.01878754,0.0,1.0
1995-04-06,66.75,68.13,66.75,67.75,214700,7.4278566937985,7.58142137151298,7.4278566937985,7.53913544576552,1929389.00018967,0.0,1.0
1995-04-07,66.13,67.38,65.5,67.0,405100,7.35886386757895,7.49796230753772,7.28875825383973,7.45567638179025,3640407.47078171,0.0,1.0
1995-04-10,65.5,66.0,65.25,65.75,320300,7.28875825383973,7.34439762982324,7.26093856584797,7.31657794183148,2878357.22757685,0.0,1.0
1995-04-11,64.63,65.88,64.25,65.75,502900,7.19194573962842,7.33104417958719,7.14965981388095,7.31657794183148,4519281.45410052,0.0,1.0
1995-04-12,65.25,65.25,64.13,64.63,369000,7.26093856584797,7.26093856584797,7.13630636364491,7.19194573962842,3315996.93092681,0.0,1.0
1995-04-13,65.5,65.5,65.13,65.38,308100,7.28875825383973,7.28875825383973,7.24758511561193,7.27540480360368,2768722.64070068,0.0,1.0
1995-04-17,65.13,65.88,64.88,65.75,443200,7.24758511561193,7.33104417958719,7.21976542762017,7.31657794183148,3982790.89373106,0.0,1.0
1995-04-18,64.88,65.25,64.75,65.25,254000,7.21976542762017,7.26093856584797,7.20529918986446,7.26093856584797,2282556.15299569,0.0,1.0
1995-04-19,64.63,65.0,64.5,65.0,200900,7.19194573962842,7.23311887785622,7.17747950187271,7.23311887785622,1805376.10683793,0.0,1.0
1995-04-20,64.38,64.63,64.13,64.5,380900,7.16412605163667,7.19194573962842,7.13630636364491,7.17747950187271,3422935.58533881,0.0,1.0
1995-04-21,65.0,65.25,64.63,65.0,321700,7.23311887785622,7.26093856584797,7.19194573962842,7.23311887785622,2890938.24574297,0.0,1.0
1995-04-24,66.5,66.88,64.88,65.13,274200,7.40003700580674,7.44232293155421,7.21976542762017,7.24758511561193,2464082.27224968,0.0,1.0
1995-04-25,67.5,67.5,66.25,66.25,261700,7.51131575777376,7.51131575777376,7.37221731781499,7.37221731781499,2351751.75290934,0.0,1.0
1995-04-26,67.38,67.63,67.25,67.25,201300,7.49796230753772,7.52578199552948,7.48349606978201,7.48349606978201,1808970.68345682,0.0,1.0
1995-04-27,67.75,68.0,67.13,67.13,402500,7.53913544576552,7.56695513375727,7.47014261954597,7.47014261954597,3617042.72275892,0.0,1.0
1995-04-28,67.25,67.75,67.13,67.63,304000,7.48349606978201,7.53913544576552,7.47014261954597,7.52578199552948,2731878.23035705,0.0,1.0
1995-05-01,67.88,67.88,67.25,67.25,217300,7.55360168352123,7.55360168352123,7.48349606978201,7.48349606978201,1952753.74821246,0.0,1.0
1995-05-02,67.38,68.88,67.25,68.5,379500,7.49796230753772,7.66488043548825,7.48349606978201,7.62259450974078,3410354.5671727,0.0,1.0
1995-05-03,68.63,68.63,67.75,67.75,330400,7.63706074749649,7.63706074749649,7.53913544576552,7.53913544576552,2969120.28720385,0.0,1.0
1995-05-04,68.75,69.25,68.38,68.63,484700,7.65041419773254,7.70605357371605,7.60924105950474,7.63706074749649,4355728.21794099,0.0,1.0
1995-05-05,68.13,69.0,67.88,69.0,209600,7.58142137151298,7.67823388572429,7.55360168352123,7.67823388572429,1883558.14829881,0.0,1.0
1995-05-08,68.5,68.75,68.0,68.38,467000,7.62259450974078,7.65041419773254,7.56695513375727,7.60924105950474,4196668.20255507,0.0,1.0
1995-05-09,69.13,69.38,68.63,68.88,475600,7.69270012348,7.72051981147176,7.63706074749649,7.66488043548825,4273951.59986123,0.0,1.0
1995-05-10,69.0,69.5,68.88,69.38,279200,7.67823388572429,7.7338732617078,7.66488043548825,7.72051981147176,2509014.47998582,0.0,1.0
1995-05-11,70.25,70.25,69.13,69.25,473900,7.81733232568306,7.81733232568306,7.69270012348,7.70605357371605,4258674.64923094,0.0,1.0
1995-05-12,70.38,70.38,69.63,70.13,292800,7.83179856343878,7.83179856343878,7.74833949946351,7.80397887544702,2631230.0850281,0.0,1.0
1995-05-15,70.0,70.25,69.63,69.88,421100,7.83736250103713,7.86535308139798,7.79593644210307,7.82392702246392,3761086.7171321,0.43,1.0
1995-05-16,70.0,70.13,69.63,70.0,356200,7.83736250103713,7.85191760282477,7.79593644210307,7.83736250103713,3181427.42494053,0.0,1.0
1995-05-17,70.0,70.25,69.88,70.0,361900,7.83736250103713,7.86535308139798,7.82392702246392,7.83736250103713,3232337.4090005,0.0,1.0
1995-05-18,69.0,69.88,69.0,69.75,187200,7.72540017959374,7.82392702246392,7.72540017959374,7.80937192067628,1671991.0554432,0.0,1.0
1995-05-19,68.25,69.25,68.25,69.0,451800,7.6414284385112,7.75339075995459,7.6414284385112,7.72540017959374,4035286.10496387,0.0,1.0
1995-05-22,68.38,69.13,68.0,68.25,543100,7.65598354029884,7.73995528138138,7.61343785815035,7.6414284385112,4850739.00753846,0.0,1.0
1995-05-23,68.5,68.63,68.25,68.5,338800,7.66941901887205,7.68397412065969,7.6414284385112,7.66941901887205,3026017.99991536,0.0,1.0
1995-05-24,67.75,68.75,67.5,68.5,483700,7.58544727778951,7.69740959923289,7.55745669742866,7.66941901887205,4320203.38417668,0.0,1.0
1995-05-25,68.13,68.25,67.38,67.5,550600,7.62799295993799,7.6414284385112,7.54402121885545,7.55745669742866,4917725.82867,0.0,1.0
1995-05-26,67.5,68.0,67.25,68.0,191500,7.55745669742866,7.61343785815035,7.52946611706781,7.61343785815035,1710396.83289195,0.0,1.0
1995-05-30,67.63,67.63,66.75,67.25,273200,7.5720117992163,7.5720117992163,7.47348495634612,7.52946611706781,2440106.60441817,0.0,1.0
1995-05-31,68.75,68.75,67.5,67.75,522000,7.69740959923289,7.69740959923289,7.55745669742866,7.58544727778951,4662282.75075507,0.0,1.0
1995-06-01,68.0,68.75,68.0,68.5,499100,7.61343785815035,7.69740959923289,7.61343785815035,7.66941901887205,4457749.65690011,0.0,1.0
1995-06-02,68.25,69.25,67.88,68.0,414700,7.6414284385112,7.75339075995459,7.60000237957715,7.61343785815035,3703924.62976653,0.0,1.0
1995-06-05,68.0,68.5,67.88,68.13,370400,7.61343785815035,7.66941901887205,7.60000237957715,7.62799295993799,3308255.80628291,0.0,1.0
1995-06-06,68.88,69.0,68.25,68.38,351000,7.71196470102053,7.72540017959374,7.6414284385112,7.65598354029884,3134983.228956,0.0,1.0
1995-06-07,68.0,68.88,68.0,68.88,192100,7.61343785815035,7.71196470102053,7.61343785815035,7.71196470102053,1715755.77858247,0.0,1.0
1995-06-08,67.88,68.13,67.75,68.0,254400,7.60000237957715,7.62799295993799,7.58544727778951,7.61343785815035,2272192.97278178,0.0,1.0
1995-06-09,67.88,68.0,67.38,67.75,705900,7.60000237957715,7.61343785815035,7.54402121885545,7.58544727778951,6304799.60490039,0.0,1.0
1995-06-12,68.38,68.5,67.75,67.88,300700,7.65598354029884,7.66941901887205,7.58544727778951,7.60000237957715,2685724.94856714,0.0,1.0
1995-06-13,68.75,68.75,68.38,68.63,313200,7.69740959923289,7.69740959923289,7.65598354029884,7.68397412065969,2797369.65045304,0.0,1.0
1995-06-14,69.0,69.0,68.5,68.63,325200,7.72540017959374,7.72540017959374,7.66941901887205,7.68397412065969,2904548.5642635,0.0,1.0
1995-06-15,68.63,69.13,68.5,68.88,396900,7.68397412065969,7.73995528138138,7.66941901887205,7.71196470102053,3544942.57428101,0.0,1.0
1995-06-16,69.5,69.5,68.63,68.63,800000,7.78138134031544,7.78138134031544,7.68397412065969,7.68397412065969,7145260.92069742,0.0,1.0
1995-06-19,70.0,70.13,69.5,69.5,191000,7.83736250103713,7.85191760282477,7.78138134031544,7.78138134031544,1705931.04481651,0.0,1.0
1995-06-20,69.88,70.13,69.63,69.88,345200,7.82392702246392,7.85191760282477,7.79593644210307,7.82392702246392,3083180.08728094,0.0,1.0
1995-06-21,69.5,69.88,69.25,69.88,370900,7.78138134031544,7.82392702246392,7.75339075995459,7.82392702246392,3312721.59435834,0.0,1.0
1995-06-22,70.5,70.75,69.5,69.75,362500,7.89334366175882,7.92133424211967,7.78138134031544,7.80937192067628,3237696.35469102,0.0,1.0
1995-06-23,70.5,70.5,70.0,70.25,268500,7.89334366175882,7.89334366175882,7.83736250103713,7.86535308139798,2398128.19650907,0.0,1.0
1995-06-26,72.0,72.0,70.38,70.38,524900,8.0612871439239,8.0612871439239,7.87990818318562,7.87990818318562,4688184.3215926,0.0,1.0
1995-06-27,69.88,71.88,69.88,71.88,297100,7.82392702246392,8.0478516653507,7.82392702246392,8.0478516653507,2653571.27442401,0.0,1.0
1995-06-28,71.0,71.25,69.63,69.63,558200,7.94932482248052,7.97731540284136,7.79593644210307,7.79593644210307,4985605.80741662,0.0,1.0
1995-06-29,70.88,71.13,69.88,71.0,441400,7.93588934390731,7.96387992426816,7.82392702246392,7.94932482248052,3942397.7129948,0.0,1.0
1995-06-30,71.5,71.5,70.75,71.0,461000,8.00530598320221,8.00530598320221,7.92133424211967,7.94932482248052,4117456.60555189,0.0,1.0
1995-07-03,71.75,71.75,71.25,71.5,168900,8.03329656356306,8.03329656356306,7.97731540284136,8.00530598320221,1508543.21188224,0.0,1.0
1995-07-05,72.5,72.75,71.25,71.38,340300,8.1172683046456,8.14525888500645,7.97731540284136,7.991870504629,3039415.36414166,0.0,1.0
1995-07-06,72.63,72.63,71.25,72.5,400200,8.13182340643324,8.13182340643324,7.97731540284136,8.1172683046456,3574416.77557888,0.0,1.0
1995-07-07,75.25,75.38,72.25,72.63,476700,8.42516468861491,8.43971979040255,8.08927772428475,8.13182340643324,4257682.35112058,0.0,1.0
1995-07-10,75.25,75.25,74.38,75.0,441800,8.42516468861491,8.42516468861491,8.32775746895916,8.39717410825407,3945970.34345515,0.0,1.0
1995-07-11,73.38,75.25,73.25,74.5,321700,8.21579514751578,8.42516468861491,8.20124004572814,8.34119294753237,2873288.04773545,0.0,1.0
1995-07-12,72.5,73.13,72.13,73.13,534300,8.1172683046456,8.18780456715493,8.07584224571154,8.18780456715493,4772141.13741079,0.0,1.0
1995-07-13,71.75,72.75,71.63,72.75,262300,8.03329656356306,8.14525888500645,8.01986108498985,8.14525888500645,2342752.42437367,0.0,1.0
1995-07-14,71.63,71.63,70.5,70.5,553000,8.01986108498985,8.01986108498985,7.89334366175882,7.89334366175882,4939161.61143209,0.0,1.0
1995-07-17,72.88,73.13,71.75,71.88,265900,8.15981398679408,8.18780456715493,8.03329656356306,8.0478516653507,2374906.09851681,0.0,1.0
1995-07-18,71.63,72.88,71.63,72.75,312200,8.01986108498985,8.15981398679408,8.01986108498985,8.14525888500645,2788438.07430217,0.0,1.0
1995-07-19,71.75,72.0,70.13,71.38,444500,8.03329656356306,8.0612871439239,7.85191760282477,7.991870504629,3970085.5990625,0.0,1.0
1995-07-20,71.75,71.88,70.75,71.25,259200,8.03329656356306,8.0478516653507,7.92133424211967,7.97731540284136,2315064.53830596,0.0,1.0
1995-07-21,71.63,72.38,71.13,71.75,283300,8.01986108498985,8.10383282607239,7.96387992426816,8.03329656356306,2530315.52354197,0.0,1.0
1995-07-24,73.25,73.5,71.88,71.88,220700,8.20124004572814,8.22923062608898,8.0478516653507,8.0478516653507,1971198.8564974,0.0,1.0
1995-07-25,72.38,73.25,72.13,73.13,362300,8.10383282607239,8.20124004572814,8.07584224571154,8.18780456715493,3235910.03946084,0.0,1.0
1995-07-26,70.88,73.0,70.88,72.63,367800,7.93588934390731,8.17324946536729,7.93588934390731,8.13182340643324,3285033.70829064,0.0,1.0
1995-07-27,71.75,72.13,71.13,71.13,214900,8.03329656356306,8.07584224571154,7.96387992426816,7.96387992426816,1919395.71482234,0.0,1.0
1995-07-28,70.63,71.75,70.63,71.75,191800,7.90789876354646,8.03329656356306,7.90789876354646,8.03329656356306,1713076.30573721,0.0,1.0
1995-07-31,70.75,70.88,70.13,70.75,273800,7.92133424211967,7.93588934390731,7.85191760282477,7.92133424211967,2445465.55010869,0.0,1.0
1995-08-01,71.25,71.25,69.75,70.5,331300,7.97731540284136,7.97731540284136,7.80937192067628,7.89334366175882,2959031.17878382,0.0,1.0
1995-08-02,70.88,72.75,70.63,72.25,474600,7.93588934390731,8.14525888500645,7.90789876354646,8.08927772428475,4238926.04120374,0.0,1.0
1995-08-03,70.63,71.0,70.5,70.63,499900,7.90789876354646,7.94932482248052,7.89334366175882,7.90789876354646,4464894.9178208,0.0,1.0
1995-08-04,70.88,71.0,70.5,70.63,308700,7.93588934390731,7.94932482248052,7.89334366175882,7.90789876354646,2757177.55777412,0.0,1.0
1995-08-07,71.5,71.88,70.75,71.0,146600,8.00530598320221,8.0478516653507,7.92133424211967,7.94932482248052,1309369.0637178,0.0,1.0
1995-08-08,72.5,72.63,70.88,71.38,272400,8.1172683046456,8.13182340643324,7.93588934390731,7.991870504629,2432961.34349747,0.0,1.0
1995-08-09,72.0,72.75,71.38,72.38,199200,8.0612871439239,8.14525888500645,7.991870504629,8.10383282607239,1779169.96925366,0.0,1.0
1995-08-10,71.38,72.13,70.75,71.63,185100,7.991870504629,8.07584224571154,7.92133424211967,8.01986108498985,1653234.74552637,0.0,1.0
1995-08-11,70.0,71.25,69.75,71.25,260000,7.83736250103713,7.97731540284136,7.80937192067628,7.97731540284136,2322209.79922666,0.0,1.0
1995-08-14,71.25,71.63,69.75,70.0,281200,7.97731540284136,8.01986108498985,7.80937192067628,7.83736250103713,2511559.21362514,0.0,1.0
1995-08-15,72.13,72.63,71.25,71.25,524100,8.07584224571154,8.13182340643324,7.97731540284136,7.97731540284136,4681039.0606719,0.0,1.0
1995-08-16,71.5,71.63,71.0,71.5,392800,8.06016752070947,8.07482237074712,8.00380271287234,8.06016752070947,3484443.7076325,0.49,1.0
1995-08-17,71.38,71.63,71.13,71.63,258500,8.04663996682856,8.07482237074712,8.01845756290999,8.07482237074712,2293097.50107689,0.0,1.0
1995-08-18,70.88,71.88,70.75,71.63,271100,7.99027515899143,8.10300477466569,7.97562030895378,8.07482237074712,2404869.37153557,0.0,1.0
1995-08-21,70.75,71.25,70.63,71.13,225900,7.97562030895378,8.0319851167909,7.96209275507286,8.01845756290999,2003909.96322348,0.0,1.0
1995-08-22,70.25,70.75,70.0,70.63,216400,7.91925550111665,7.97562030895378,7.89107309719808,7.96209275507286,1919637.52121098,0.0,1.0
1995-08-23,70.0,70.38,70.0,70.13,257600,7.89107309719808,7.9339103511543,7.89107309719808,7.90572794723573,2285113.79604413,0.0,1.0
1995-08-24,70.25,70.38,69.88,70.13,315700,7.91925550111665,7.9339103511543,7.87754554331717,7.90572794723573,2800506.30982582,0.0,1.0
1995-08-25,70.88,71.13,70.25,70.25,195600,7.99027515899143,8.01845756290999,7.91925550111665,7.91925550111665,1735125.22712046,0.0,1.0
1995-08-28,70.75,71.25,70.5,71.13,196300,7.97562030895378,8.0319851167909,7.94743790503521,8.01845756290999,1741334.77547928,0.0,1.0
1995-08-29,71.13,71.13,70.38,70.63,252300,8.01845756290999,8.01845756290999,7.9339103511543,7.96209275507286,2238098.64418452,0.0,1.0
1995-08-30,71.13,71.75,71.0,71.13,277500,8.01845756290999,8.08834992462803,8.00380271287234,8.01845756290999,2461642.38510189,0.0,1.0
1995-08-31,71.38,71.63,71.13,71.13,278200,8.04663996682856,8.07482237074712,8.01845756290999,8.01845756290999,2467851.9334607,0.0,1.0
1995-09-01,72.38,72.38,71.38,71.5,162100,8.15936958250282,8.15936958250282,8.04663996682856,8.06016752070947,1437953.98423429,0.0,1.0
1995-09-05,72.75,72.75,71.75,72.5,316700,8.20107954030229,8.20107954030229,8.08834992462803,8.17289713638373,2809377.09319556,0.0,1.0
1995-09-06,72.25,72.88,71.88,72.5,240500,8.14471473246516,8.21573439033994,8.10300477466569,8.17289713638373,2133423.40042163,0.0,1.0
1995-09-07,71.5,72.38,71.25,72.38,197600,8.06016752070947,8.15936958250282,8.0319851167909,8.15936958250282,1752866.79385994,0.0,1.0
1995-09-08,72.25,72.25,71.38,71.75,237400,8.14471473246516,8.14471473246516,8.04663996682856,8.08834992462803,2105923.97197545,0.0,1.0
1995-09-11,71.88,72.63,71.75,72.63,326300,8.10300477466569,8.18755198642138,8.08834992462803,8.18755198642138,2894536.61354503,0.0,1.0
1995-09-12,72.0,72.13,71.63,72.0,293500,8.1165323285466,8.13118717858425,8.07482237074712,8.1165323285466,2603574.91901767,0.0,1.0
1995-09-13,72.63,72.75,71.63,72.13,451200,8.18755198642138,8.20107954030229,8.07482237074712,8.13118717858425,4002497.45642512,0.0,1.0
1995-09-14,73.88,73.88,72.5,72.75,393800,8.3284640060142,8.3284640060142,8.17289713638373,8.20107954030229,3493314.49100224,0.0,1.0
1995-09-15,73.0,75.0,73.0,75.0,852200,8.22926194422086,8.45472117556937,8.22926194422086,8.45472117556937,7559681.58768946,0.0,1.0
1995-09-18,73.13,73.5,72.88,73.25,315700,8.24391679425851,8.28562675205799,8.21573439033994,8.25744434813942,2800506.30982582,0.0,1.0
1995-09-19,73.88,73.88,72.88,73.13,404400,8.3284640060142,8.3284640060142,8.21573439033994,8.24391679425851,3587344.79472145,0.0,1.0
1995-09-20,72.25,73.88,72.0,73.5,206300,8.14471473246516,8.3284640060142,8.1165323285466,8.28562675205799,1830042.60917665,0.0,1.0
1995-09-21,72.0,73.0,71.75,72.25,303200,8.1165323285466,8.22926194422086,8.08834992462803,8.14471473246516,2689621.51770411,0.0,1.0
1995-09-22,71.5,71.88,70.88,71.25,472600,8.06016752070947,8.10300477466569,7.99027515899143,8.0319851167909,4192332.22053748,0.0,1.0
1995-09-25,72.13,72.25,71.25,71.25,869100,8.13118717858425,8.14471473246516,8.0319851167909,8.0319851167909,7709597.82663801,0.0,1.0
1995-09-26,72.13,72.38,71.88,72.13,412500,8.13118717858425,8.15936958250282,8.10300477466569,8.13118717858425,3659198.14001632,0.0,1.0
1995-09-27,71.38,72.13,71.25,71.88,634300,8.04663996682856,8.13118717858425,8.0319851167909,8.10300477466569,5626737.89142387,0.0,1.0
1995-09-28,72.13,72.13,71.13,71.5,213400,8.13118717858425,8.13118717858425,8.01845756290999,8.06016752070947,1893025.17110177,0.0,1.0
1995-09-29,71.5,72.5,71.38,72.13,415200,8.06016752070947,8.17289713638373,8.04663996682856,8.13118717858425,3683149.2551146,0.0,1.0
1995-10-02,71.0,71.38,70.75,71.25,248600,8.00380271287234,8.04663996682856,7.97562030895378,8.0319851167909,2205276.7457165,0.0,1.0
1995-10-03,71.5,71.88,71.13,71.25,490800,8.06016752070947,8.10300477466569,8.01845756290999,8.0319851167909,4353780.47786668,0.0,1.0
1995-10-04,70.75,71.5,70.63,71.25,529700,7.97562030895378,8.06016752070947,7.96209275507286,8.0319851167909,4698853.95094943,0.0,1.0
1995-10-05,70.25,70.88,69.75,70.5,952200,7.91925550111665,7.99027515899143,7.86289069327952,7.94743790503521,8446759.92466311,0.0,1.0
1995-10-06,69.63,70.88,69.63,70.0,270400,7.84936313939861,7.99027515899143,7.84936313939861,7.89107309719808,2398659.82317675,0.0,1.0
1995-10-09,69.75,70.0,69.25,69.63,293300,7.86289069327952,7.89107309719808,7.80652588544239,7.84936313939861,2601800.76234372,0.0,1.0
1995-10-10,70.13,70.13,68.63,68.63,631200,7.90572794723573,7.90572794723573,7.73663352372435,7.73663352372435,5599238.4629777,0.0,1.0
1995-10-11,70.25,70.75,70.0,70.25,283700,7.91925550111665,7.97562030895378,7.89107309719808,7.91925550111665,2516641.24199425,0.0,1.0
1995-10-12,70.25,70.88,70.13,70.5,337700,7.91925550111665,7.99027515899143,7.90572794723573,7.94743790503521,2995663.54396002,0.0,1.0
1995-10-13,70.63,71.13,70.13,70.13,340100,7.96209275507286,8.01845756290999,7.90572794723573,7.90572794723573,3016953.42404739,0.0,1.0
1995-10-16,71.75,71.75,69.88,70.75,317100,8.08834992462803,8.08834992462803,7.87754554331717,7.97562030895378,2812925.40654345,0.0,1.0
1995-10-17,71.38,71.75,70.5,71.75,247200,8.04663996682856,8.08834992462803,7.94743790503521,8.08834992462803,2192857.64899887,0.0,1.0
1995-10-18,71.25,72.25,71.25,71.63,495300,8.0319851167909,8.14471473246516,8.0319851167909,8.07482237074712,4393699.0030305,0.0,1.0
1995-10-19,71.25,71.63,70.75,71.25,220300,8.0319851167909,8.07482237074712,7.97562030895378,8.0319851167909,1954233.57635296,0.0,1.0
1995-10-20,71.13,71.25,70.75,71.25,194500,8.01845756290999,8.0319851167909,7.97562030895378,8.0319851167909,1725367.36541375,0.0,1.0
1995-10-23,71.13,71.25,70.38,70.5,196400,8.01845756290999,8.0319851167909,7.9339103511543,7.94743790503521,1742221.85381625,0.0,1.0
1995-10-24,72.0,72.13,70.38,70.38,268400,8.1165323285466,8.13118717858425,7.9339103511543,7.9339103511543,2380918.25643728,0.0,1.0
1995-10-25,71.25,72.13,71.13,71.63,427500,8.0319851167909,8.13118717858425,8.01845756290999,8.07482237074712,3792259.89056237,0.0,1.0
1995-10-26,70.88,71.75,70.88,71.5,380900,7.99027515899143,8.08834992462803,7.99027515899143,8.06016752070947,3378881.38553264,0.0,1.0
1995-10-27,70.5,70.75,69.75,70.63,344200,7.94743790503521,7.97562030895378,7.86289069327952,7.96209275507286,3053323.63586331,0.0,1.0
1995-10-30,72.38,72.5,70.5,70.5,261900,8.15936958250282,8.17289713638373,7.94743790503521,7.94743790503521,2323258.16453399,0.0,1.0
1995-10-31,71.25,73.0,71.25,72.38,349200,8.0319851167909,8.22926194422086,8.0319851167909,8.15936958250282,3097677.552712,0.0,1.0
1995-11-01,72.25,72.5,71.88,72.5,367000,8.14471473246516,8.17289713638373,8.10300477466569,8.17289713638373,3255577.4966933,0.0,1.0
1995-11-02,74.88,74.88,73.75,73.88,312100,8.44119362168846,8.44119362168846,8.31380915597655,8.3284640060142,2768571.48969477,0.0,1.0
1995-11-03,74.0,74.5,73.63,74.25,235800,8.34199155989512,8.39835636773224,8.30028160209564,8.37017396381368,2091730.71858387,0.0,1.0
1995-11-06,73.0,74.25,72.88,74.25,279300,8.22926194422086,8.37017396381368,8.21573439033994,8.37017396381368,2477609.79516741,0.0,1.0
1995-11-07,74.0,74.25,72.88,73.13,342500,8.34199155989512,8.37017396381368,8.21573439033994,8.24391679425851,3038243.30413476,0.0,1.0
1995-11-08,75.5,75.5,74.13,74.5,220800,8.5110859834065,8.5110859834065,8.35664640993277,8.39835636773224,1958668.96803782,0.0,1.0
1995-11-09,74.0,75.38,73.88,75.38,392300,8.34199155989512,8.49755842952559,8.3284640060142,8.49755842952559,3480008.31594763,0.0,1.0
1995-11-10,73.5,74.75,73.5,74.0,242000,8.28562675205799,8.42653877165081,8.28562675205799,8.34199155989512,2146729.57547624,0.0,1.0
1995-11-13,74.75,74.88,73.5,73.75,311800,8.42653877165081,8.44119362168846,8.28562675205799,8.31380915597655,2765910.25468385,0.0,1.0
1995-11-14,74.75,75.13,74.5,74.88,275200,8.42653877165081,8.46937602560703,8.39835636773224,8.44119362168846,2441239.58335149,0.0,1.0
1995-11-15,74.38,74.5,73.75,74.25,243700,8.44006632553172,8.45368299612951,8.36857880489331,8.42531493238411,2147661.5586736,0.49,1.0
1995-11-16,75.5,75.5,74.25,74.63,251900,8.56715525111112,8.56715525111112,8.42531493238411,8.46843438927712,2219925.91969585,0.0,1.0
1995-11-17,75.5,75.88,74.75,75.75,388000,8.56715525111112,8.61027470800413,8.48205105987491,8.59552331485652,3419338.0581262,0.0,1.0
1995-11-20,74.25,75.5,74.13,75.25,343200,8.42531493238411,8.56715525111112,8.41169826178632,8.53878718736572,3024527.89058998,0.0,1.0
1995-11-21,74.13,74.63,73.75,74.25,452500,8.41169826178632,8.46843438927712,8.36857880489331,8.42531493238411,3987758.94665492,0.0,1.0
1995-11-22,73.88,74.38,72.75,74.0,335400,8.38333019804092,8.44006632553172,8.25510654991171,8.39694686863871,2955788.6203493,0.0,1.0
1995-11-24,74.0,74.0,73.5,73.63,89800,8.39694686863871,8.39694686863871,8.34021074114791,8.35496213429552,791382.88046323,0.0,1.0
1995-11-27,73.88,74.13,73.75,73.88,293100,8.38333019804092,8.41169826178632,8.36857880489331,8.38333019804092,2583010.27019791,0.0,1.0
1995-11-28,75.25,75.25,73.38,73.63,231800,8.53878718736572,8.53878718736572,8.32659407055012,8.35496213429552,2042790.10792179,0.0,1.0
1995-11-29,77.38,77.5,75.0,75.13,642800,8.78048309047653,8.79409976107432,8.51041912362031,8.52517051676792,5664820.88598847,0.0,1.0
1995-11-30,78.13,78.5,77.38,77.63,428700,8.86558728171273,8.90757201605593,8.78048309047653,8.80885115422193,3778016.0451513,0.0,1.0
1995-12-01,77.5,79.0,77.0,79.0,367800,8.79409976107432,8.96430814354673,8.73736363358352,8.96430814354673,3241320.97365675,0.0,1.0
1995-12-04,78.13,78.38,77.38,77.5,326000,8.86558728171273,8.89395534545814,8.78048309047653,8.79409976107432,2872948.98698233,0.0,1.0
1995-12-05,80.5,81.0,78.63,78.63,611300,9.13451652601914,9.19125265350994,8.92232340920354,8.92232340920354,5387219.98693956,0.0,1.0
1995-12-06,80.88,81.13,80.25,80.5,308500,9.17763598291215,9.20600404665755,9.10614846227374,9.13451652601914,2718726.26528849,0.0,1.0
1995-12-07,80.66,81.0,80.0,80.0,314000,9.15267208681619,9.19125265350994,9.07778039852833,9.07778039852833,2767196.26353513,0.0,1.0
1995-12-08,79.5,81.0,79.5,81.0,202000,9.02104427103753,9.19125265350994,9.02104427103753,9.19125265350994,1780170.84469457,0.0,1.0
1995-12-11,78.63,79.38,78.5,79.38,249300,8.92232340920354,9.00742760043974,8.90757201605593,9.00742760043974,2197012.82961562,0.0,1.0
1995-12-12,79.75,79.88,78.5,78.75,248100,9.04941233478293,9.06416372793054,8.90757201605593,8.93594007980133,2186437.55727091,0.0,1.0
1995-12-13,80.38,80.5,79.25,79.5,246200,9.12089985542134,9.13451652601914,8.99267620729213,9.02104427103753,2169693.37605843,0.0,1.0
1995-12-14,80.25,81.13,79.88,80.75,315000,9.10614846227374,9.20600404665755,9.06416372793054,9.16288458976454,2776008.99048906,0.0,1.0
1995-12-15,80.0,80.13,79.63,79.88,616500,9.07778039852833,9.09253179167594,9.03579566418514,9.06416372793054,5433046.16710002,0.0,1.0
1995-12-18,78.63,79.75,78.5,79.63,285700,8.92232340920354,9.04941233478293,8.90757201605593,9.03579566418514,2517796.0907388,0.0,1.0
1995-12-19,77.63,78.75,77.0,78.13,911500,8.80885115422193,8.93594007980133,8.73736363358352,8.86558728171273,8032800.6185104,0.0,1.0
1995-12-20,78.63,78.88,77.63,77.63,515400,8.92232340920354,8.95069147294894,8.80885115422193,8.80885115422193,4542079.47205733,0.0,1.0
1995-12-21,79.38,79.38,78.13,78.38,326600,9.00742760043974,9.00742760043974,8.86558728171273,8.89395534545814,2878236.62315469,0.0,1.0
1995-12-22,78.75,79.25,78.63,78.63,208300,8.93594007980133,8.99267620729213,8.92232340920354,8.92232340920354,1835691.02450435,0.0,1.0
1995-12-26,78.5,78.75,78.25,78.75,300600,8.90757201605593,8.93594007980133,8.87920395231053,8.93594007980133,2649105.72235241,0.0,1.0
1995-12-27,79.38,79.38,78.5,78.75,196300,9.00742760043974,9.00742760043974,8.90757201605593,8.93594007980133,1729938.30105715,0.0,1.0
1995-12-28,79.63,79.88,79.0,79.38,270000,9.03579566418514,9.06416372793054,8.96430814354673,9.00742760043974,2379436.27756205,0.0,1.0
1995-12-29,81.75,81.75,79.75,79.75,226700,9.27635684474614,9.27635684474614,9.04941233478293,9.04941233478293,1997845.20045673,0.0,1.0
1996-01-02,81.38,81.75,80.62,81.12,322400,9.23437211040295,9.27635684474614,9.14813319661693,9.20486932410773,2841223.16994817,0.0,1.0
1996-01-03,80.62,81.62,80.5,81.5,359700,9.14813319661693,9.26160545159853,9.13451652601914,9.24798878100074,3169937.88532989,0.0,1.0
1996-01-04,81.375,81.75,80.625,81.125,540300,9.23380474912804,9.27635684474614,9.14870055789184,9.20543668538264,4761516.37321028,0.0,1.0
1996-01-05,80.625,81.625,80.5,81.5,224800,9.14870055789184,9.26217281287344,9.13451652601914,9.24798878100074,1981101.01924425,0.0,1.0
1996-01-08,81.12,81.12,80.12,80.25,72100,9.20486932410773,9.20486932410773,9.09139706912613,9.10614846227374,635397.613378607,0.0,1.0
1996-01-09,80.75,81.75,80.5,81.75,246900,9.16288458976454,9.27635684474614,9.13451652601914,9.27635684474614,2175862.28492618,0.0,1.0
1996-01-10,81.125,81.125,80.125,80.25,440100,9.20543668538264,9.20543668538264,9.09196443040104,9.10614846227374,3878481.13242614,0.0,1.0
1996-01-11,80.75,81.75,80.5,81.75,378000,9.16288458976454,9.27635684474614,9.13451652601914,9.27635684474614,3331210.78858687,0.0,1.0
1996-01-12,78.875,80.375,78.625,80.25,305000,8.95012411167403,9.12033249414644,8.92175604792863,9.10614846227374,2687881.72094972,0.0,1.0
1996-01-15,79.5,79.75,78.75,79.38,269200,9.02104427103753,9.04941233478293,8.93594007980133,9.00742760043974,2372386.0959989,0.0,1.0
1996-01-16,79.25,79.38,78.25,79.38,368800,8.99267620729213,9.00742760043974,8.87920395231053,9.00742760043974,3250133.70061068,0.0,1.0
1996-01-17,79.5,79.75,78.75,79.375,432600,9.02104427103753,9.04941233478293,8.93594007980133,9.00686023916483,3812385.68027164,0.0,1.0
1996-01-18,79.25,79.375,78.25,79.375,295800,8.99267620729213,9.00686023916483,8.87920395231053,9.00686023916483,2606804.63297353,0.0,1.0
1996-01-19,78.875,79.375,78.5,79.25,339000,8.95012411167403,9.00686023916483,8.90757201605593,8.99267620729213,2987514.43738346,0.0,1.0
1996-01-22,79.5,80.38,79.25,80.25,350600,9.02104427103753,9.12089985542134,8.99267620729213,9.10614846227374,3089742.07004909,0.0,1.0
1996-01-23,79.25,79.62,78.38,79.25,373800,8.99267620729213,9.03466094163533,8.89395534545814,8.99267620729213,3294197.33538035,0.0,1.0
1996-01-24,79.5,80.375,79.25,80.25,429800,9.02104427103753,9.12033249414644,8.99267620729213,9.10614846227374,3787710.04480063,0.0,1.0
1996-01-25,79.25,79.625,78.375,79.25,729700,8.99267620729213,9.03522830291023,8.89338798418323,8.99267620729213,6430646.85828529,0.0,1.0
1996-01-26,80.875,81.5,79.375,79.375,499000,9.17706862163724,9.24798878100074,9.00686023916483,9.00686023916483,4397550.75001283,0.0,1.0
1996-01-29,83.38,83.38,82.62,82.88,380000,9.46131662036616,9.46131662036616,9.37507770658014,9.40458049287535,3348836.24249473,0.0,1.0
1996-01-30,83.5,83.88,83.0,83.25,271600,9.47493329096395,9.51805274785696,9.41819716347315,9.44656522721855,2393536.64068834,0.0,1.0
1996-01-31,83.375,83.375,82.625,82.875,235000,9.46074925909125,9.46074925909125,9.37564506785505,9.40401313160045,2070990.83417438,0.0,1.0
1996-02-01,83.5,83.875,83.0,83.25,362800,9.47493329096395,9.51748538658205,9.41819716347315,9.44656522721855,3197257.33888708,0.0,1.0
1996-02-02,83.75,83.75,82.875,83.5,716100,9.50330135470935,9.50330135470935,9.40401313160045,9.47493329096395,6310793.77171179,0.0,1.0
1996-02-05,84.625,84.625,83.625,84.0,282400,9.60258957781825,9.60258957781825,9.48911732283665,9.53166941845475,2488714.09179083,0.0,1.0
1996-02-06,84.5,84.5,83.625,84.5,450100,9.58840554594555,9.58840554594555,9.48911732283665,9.58840554594555,3966608.40196548,0.0,1.0
1996-02-07,85.625,85.625,84.375,84.5,258600,9.71606183279986,9.71606183279986,9.57422151407285,9.58840554594555,2278971.19028721,0.0,1.0
1996-02-08,86.0,86.375,84.875,85.125,314100,9.75861392841796,9.80116602403606,9.63095764156366,9.65932570530906,2768077.53623052,0.0,1.0
1996-02-09,85.5,86.75,85.125,86.0,447100,9.70187780092716,9.84371811965416,9.65932570530906,9.75861392841796,3940170.22110367,0.0,1.0
1996-02-12,83.75,85.5,83.5,85.0,580400,9.50330135470935,9.70187780092716,9.47493329096395,9.64514167343636,5114906.72406301,0.0,1.0
1996-02-13,84.375,85.5,83.5,83.5,606300,9.57422151407285,9.70187780092716,9.47493329096395,9.47493329096395,5343156.35216989,0.0,1.0
1996-02-14,82.75,84.625,82.75,84.375,458700,9.38982909972775,9.60258957781825,9.38982909972775,9.57422151407285,4042397.8537693,0.0,1.0
1996-02-15,84.375,84.75,82.875,82.875,524600,9.57422151407285,9.61677360969096,9.40401313160045,9.40401313160045,4623156.56003352,0.0,1.0
1996-02-16,83.0,84.25,83.0,84.125,493500,9.41819716347315,9.56003748220015,9.41819716347315,9.54585345032745,4349080.75176619,0.0,1.0
1996-02-20,81.625,82.5,81.375,82.0,277600,9.26217281287344,9.36146103598235,9.23380474912804,9.30472490849154,2446413.00241194,0.0,1.0
1996-02-21,80.75,82.0,80.25,81.125,540600,9.21848599470552,9.36118701629539,9.16140558606958,9.26129630118248,4735425.1039782,0.49,1.0
1996-02-22,83.25,83.5,81.375,81.375,1171200,9.50388803788526,9.53242824220323,9.28983650550046,9.28983650550046,10259211.7679972,0.0,1.0
1996-02-23,81.875,83.875,81.625,83.875,387200,9.3469169141364,9.57523854868019,9.31837670981843,9.57523854868019,3391706.62275316,0.0,1.0
1996-02-26,81.0,82.25,81.0,81.5,379600,9.2470261990235,9.38972722061336,9.2470261990235,9.30410660765944,3325133.86879416,0.0,1.0
1996-02-27,80.75,81.25,80.0,81.125,464200,9.21848599470552,9.27556640334147,9.1328653817516,9.26129630118248,4066193.73523249,0.0,1.0
1996-02-28,79.25,81.125,79.0,80.75,624900,9.04724476879768,9.26129630118248,9.01870456447971,9.21848599470552,5473857.09854972,0.0,1.0
1996-02-29,77.875,80.0,77.875,79.125,896200,8.89027364504882,9.1328653817516,8.89027364504882,9.03297466663869,7850329.22342817,0.0,1.0
1996-03-01,79.38,79.38,77.75,78.5,644600,9.06208567504303,9.06208567504303,8.87600354288984,8.96162415584376,5646420.68446975,0.0,1.0
1996-03-04,81.62,81.75,79.75,79.88,663100,9.31780590573207,9.33264681197742,9.10432517743363,9.11916608367897,5808472.78292258,0.0,1.0
1996-03-05,82.25,82.5,81.12,81.75,505400,9.38972722061336,9.41826742493134,9.26072549709612,9.33264681197742,4427088.13827337,0.0,1.0
1996-03-06,81.625,81.75,79.75,79.875,444000,9.31837670981843,9.33264681197742,9.10432517743363,9.11859527959261,3889250.36286778,0.0,1.0
1996-03-07,82.25,82.5,81.125,81.75,294000,9.38972722061336,9.41826742493134,9.26129630118248,9.33264681197742,2575314.4294665,0.0,1.0
1996-03-08,81.0,82.625,80.875,82.25,435900,9.2470261990235,9.43253752709033,9.23275609686451,9.38972722061336,3818297.82246411,0.0,1.0
1996-03-11,80.0,80.62,79.0,79.12,361700,9.1328653817516,9.20364508846018,9.01870456447971,9.03240386255233,3168337.51407495,0.0,1.0
1996-03-12,79.88,80.25,79.0,79.5,232200,9.11916608367897,9.16140558606958,9.01870456447971,9.07578497311565,2033972.82490518,0.0,1.0
1996-03-13,80.0,80.625,79.0,79.125,379700,9.1328653817516,9.20421589254654,9.01870456447971,9.03297466663869,3326009.8260831,0.0,1.0
1996-03-14,79.875,80.25,79.0,79.5,353300,9.11859527959261,9.16140558606958,9.01870456447971,9.07578497311565,3094757.10180448,0.0,1.0
1996-03-15,78.875,79.875,78.25,79.75,455800,9.00443446232072,9.11859527959261,8.93308395152578,9.10432517743363,3992613.32296201,0.0,1.0
1996-03-18,82.12,82.12,80.0,80.12,428200,9.37488631436802,9.37488631436802,9.1328653817516,9.14656467982423,3750849.11121618,0.0,1.0
1996-03-19,81.75,82.88,81.12,82.12,404600,9.33264681197742,9.46164853549466,9.26072549709612,9.37488631436802,3544123.19102771,0.0,1.0
1996-03-20,82.125,82.125,80.0,80.125,263900,9.37545711845438,9.37545711845438,9.1328653817516,9.14713548391059,2311651.28549731,0.0,1.0
1996-03-21,81.75,82.875,81.125,82.125,234000,9.33264681197742,9.4610777314083,9.26129630118248,9.37545711845438,2049740.05610599,0.0,1.0
1996-03-22,81.625,82.5,81.25,82.125,172400,9.31837670981843,9.41826742493134,9.27556640334147,9.37545711845438,1510150.36612253,0.0,1.0
1996-03-25,81.62,82.62,81.5,82.25,247200,9.31780590573207,9.43196672300397,9.30410660765944,9.38972722061336,2165366.4182453,0.0,1.0
1996-03-26,82.5,82.75,81.88,81.88,398100,9.41826742493134,9.44680762924931,9.34748771822276,9.34748771822276,3487185.96724699,0.0,1.0
1996-03-27,81.625,82.625,81.5,82.25,252400,9.31837670981843,9.43253752709033,9.30410660765944,9.38972722061336,2210916.19726988,0.0,1.0
1996-03-28,82.5,82.75,81.875,81.875,380800,9.41826742493134,9.44680762924931,9.3469169141364,9.3469169141364,3335645.35626137,0.0,1.0
1996-03-29,82.75,83.0,82.125,82.75,438500,9.44680762924931,9.47534783356729,9.37545711845438,9.44680762924931,3841072.7119764,0.0,1.0
1996-04-01,82.5,82.62,81.12,81.12,380900,9.41826742493134,9.43196672300397,9.26072549709612,9.26072549709612,3336521.31355031,0.0,1.0
1996-04-02,82.5,82.625,81.125,81.125,288100,9.41826742493134,9.43253752709033,9.26129630118248,9.26129630118248,2523632.94941939,0.0,1.0
1996-04-03,83.5,83.5,82.875,83.0,274400,9.53242824220323,9.53242824220323,9.4610777314083,9.47534783356729,2403626.8008354,0.0,1.0
1996-04-04,84.125,84.375,82.75,83.0,311700,9.60377875299817,9.63231895731614,9.44680762924931,9.47534783356729,2730358.86960785,0.0,1.0
1996-04-08,81.75,83.38,81.62,83.12,202300,9.33264681197742,9.51872894413061,9.31780590573207,9.48904713163991,1772061.59551385,0.0,1.0
1996-04-09,81.75,83.375,81.625,83.125,404000,9.33264681197742,9.51815814004425,9.31837670981843,9.48961793572627,3538867.4472941,0.0,1.0
1996-04-10,80.375,81.5,80.375,80.5,311400,9.17567568822856,9.30410660765944,9.17567568822856,9.18994579038755,2727730.99774105,0.0,1.0
1996-04-11,79.75,80.5,79.625,80.5,520400,9.10432517743363,9.18994579038755,9.09005507527464,9.18994579038755,4558481.7316135,0.0,1.0
1996-04-12,78.25,79.75,77.5,79.75,335700,8.93308395152578,9.10432517743363,8.84746333857186,9.10432517743363,2940588.61895206,0.0,1.0
1996-04-15,79.88,80.25,79.25,79.38,252200,9.11916608367897,9.16140558606958,9.04724476879768,9.06208567504303,2209164.28269201,0.0,1.0
1996-04-16,79.875,80.25,79.25,79.375,464200,9.11859527959261,9.16140558606958,9.04724476879768,9.06151487095667,4066193.73523249,0.0,1.0
1996-04-17,79.375,79.75,79.125,79.5,356000,9.06151487095667,9.10432517743363,9.03297466663869,9.07578497311565,3118407.9486057,0.0,1.0
1996-04-18,78.875,79.5,78.625,79.125,247300,9.00443446232072,9.07578497311565,8.97589425800274,9.03297466663869,2166242.37553424,0.0,1.0
1996-04-19,78.75,79.125,78.25,78.625,349000,8.99016436016173,9.03297466663869,8.93308395152578,8.97589425800274,3057090.93838031,0.0,1.0
1996-04-22,85.0,85.75,83.62,84.88,1680500,9.70366946811108,9.789290081065,9.54612754027586,9.68997017003845,14720462.240539,0.0,1.0
1996-04-23,85.0,85.75,83.625,84.875,475900,9.70366946811108,9.789290081065,9.54669834436222,9.68939936595209,4168680.73803778,0.0,1.0
1996-04-24,84.375,85.125,84.0,85.125,241700,9.63231895731614,9.71793957027006,9.58950865083918,9.71793957027006,2117188.76735392,0.0,1.0
1996-04-25,84.125,84.625,83.875,84.5,514500,9.60377875299817,9.66085916163412,9.57523854868019,9.64658905947513,4506800.25156638,0.0,1.0
1996-04-26,84.125,85.0,83.375,83.75,619000,9.60377875299817,9.70366946811108,9.51815814004425,9.56096844652121,5422175.6185026,0.0,1.0
1996-04-29,83.38,84.0,83.0,83.88,360500,9.51872894413061,9.58950865083918,9.47534783356729,9.57580935276655,3157826.02660773,0.0,1.0
1996-04-30,83.375,84.0,83.0,83.875,198800,9.51815814004425,9.58950865083918,9.47534783356729,9.57523854868019,1741403.09040116,0.0,1.0
1996-05-01,83.625,84.125,83.0,83.125,191500,9.54669834436222,9.60377875299817,9.47534783356729,9.48961793572627,1677458.20830896,0.0,1.0
1996-05-02,83.25,83.5,83.12,83.12,449700,9.50388803788526,9.53242824220323,9.48904713163991,9.48904713163991,3939179.92833703,0.0,1.0
1996-05-03,83.25,83.625,83.125,83.375,348800,9.50388803788526,9.54669834436222,9.48961793572627,9.51815814004425,3055339.02380244,0.0,1.0
1996-05-06,82.0,83.5,81.38,83.0,306400,9.36118701629539,9.53242824220323,9.29040730958681,9.47534783356729,2683933.13329434,0.0,1.0
1996-05-07,81.5,82.25,81.38,82.0,200600,9.30410660765944,9.38972722061336,9.29040730958681,9.36118701629539,1757170.32160198,0.0,1.0
1996-05-08,82.0,83.5,81.375,83.0,348600,9.36118701629539,9.53242824220323,9.28983650550046,9.47534783356729,3053587.10922457,0.0,1.0
1996-05-09,81.5,82.25,81.375,82.0,399900,9.30410660765944,9.38972722061336,9.28983650550046,9.36118701629539,3502953.19844781,0.0,1.0
1996-05-10,81.375,81.75,80.375,80.875,400400,9.28983650550046,9.33264681197742,9.17567568822856,9.23275609686451,3507332.98489247,0.0,1.0
1996-05-13,84.0,84.25,83.25,83.62,305200,9.58950865083918,9.61804885515716,9.50388803788526,9.54612754027586,2673421.64582713,0.0,1.0
1996-05-14,84.5,84.88,83.75,84.0,318900,9.64658905947513,9.68997017003845,9.56096844652121,9.58950865083918,2793427.79441111,0.0,1.0
1996-05-15,84.0,84.25,83.25,83.625,439800,9.64544745130241,9.67415414014557,9.55932738477292,9.60238741803767,3830117.8028824,0.49,1.0
1996-05-16,84.5,84.875,83.75,84.0,394700,9.70286082898873,9.74592086225348,9.61674076245925,9.64544745130241,3437352.19826667,0.0,1.0
1996-05-17,84.625,84.75,84.125,84.25,298800,9.71721417341031,9.73156751783189,9.65980079572399,9.67415414014557,2602180.9902257,0.0,1.0
1996-05-20,86.25,86.5,85.88,86.12,429800,9.90380765089087,9.93251433973403,9.86132175140299,9.88888017269242,3743030.0856727,0.0,1.0
1996-05-21,87.38,87.38,86.0,86.0,267100,10.033561884462,10.033561884462,9.87510096204771,9.87510096204771,2326112.92667095,0.0,1.0
1996-05-22,86.25,86.5,85.875,86.125,274600,9.90380765089087,9.93251433973403,9.86074761762612,9.88945430646929,2391428.71457823,0.0,1.0
1996-05-23,87.375,87.375,86.0,86.0,315100,10.0329877506851,10.0329877506851,9.87510096204771,9.87510096204771,2744133.9692775,0.0,1.0
1996-05-24,88.0,88.125,87.125,87.5,242000,10.104754472793,10.1191078172146,10.0042810618419,10.0473410951067,2107522.75647463,0.0,1.0
1996-05-28,85.88,86.75,85.62,86.0,459300,9.86132175140299,9.96122102857719,9.8314667950061,9.87510096204771,3999938.8514413,0.0,1.0
1996-05-29,85.0,86.62,84.88,86.0,293400,9.76027420667506,9.94629355037875,9.74649499603034,9.87510096204771,2555153.62293246,0.0,1.0
1996-05-30,85.875,86.75,85.625,86.0,263800,9.86074761762612,9.96122102857719,9.83204092878296,9.87510096204771,2297373.97999176,0.0,1.0
1996-05-31,85.0,86.625,84.875,86.0,207300,9.76027420667506,9.94686768415561,9.74592086225348,9.87510096204771,1805328.37775698,0.0,1.0
1996-06-03,85.62,85.62,84.62,85.12,249100,9.8314667950061,9.8314667950061,9.71664003963345,9.77405341731978,2169355.03569351,0.0,1.0
1996-06-04,85.625,85.625,84.625,85.125,385000,9.83204092878296,9.83204092878296,9.71721417341031,9.77462755109664,3352877.11257327,0.0,1.0
1996-06-05,87.125,87.625,85.75,85.875,172700,10.0042810618419,10.0616944395283,9.84639427320454,9.86074761762612,1504004.87621144,0.0,1.0
1996-06-06,87.5,87.5,86.5,86.5,221700,10.0473410951067,10.0473410951067,9.93251433973403,9.93251433973403,1930734.69053894,0.0,1.0
1996-06-07,87.625,88.0,87.125,87.5,306900,10.0616944395283,10.104754472793,10.0042810618419,10.0473410951067,2672722.04116554,0.0,1.0
1996-06-10,89.38,89.38,87.62,88.5,285400,10.2632153952073,10.2632153952073,10.0611203057514,10.1621678504793,2485483.44916469,0.0,1.0
1996-06-11,89.5,90.5,89.12,89.62,403000,10.276994605852,10.3918213612246,10.2333604388104,10.2907738164967,3509635.00355071,0.0,1.0
1996-06-12,89.5,90.5,89.125,89.625,239100,10.276994605852,10.3918213612246,10.2339345725872,10.2913479502736,2082267.31848381,0.0,1.0
1996-06-13,88.375,89.25,88.0,89.125,432500,10.1478145060577,10.2482879170088,10.104754472793,10.2339345725872,3766543.76931934,0.0,1.0
1996-06-14,87.75,88.375,87.375,88.375,252900,10.0760477839498,10.1478145060577,10.0329877506851,10.1478145060577,2202448.3682332,0.0,1.0
1996-06-17,87.12,87.5,86.62,87.38,260000,10.0037069280651,10.0473410951067,9.94629355037875,10.033561884462,2264280.64745207,0.0,1.0
1996-06-18,87.125,87.5,86.625,87.375,184000,10.0042810618419,10.0473410951067,9.94686768415561,10.0329877506851,1602413.9966584,0.0,1.0
1996-06-19,86.5,87.125,86.25,87.0,312700,9.93251433973403,10.0042810618419,9.90380765089087,9.98992771742035,2723232.91714717,0.0,1.0
1996-06-20,87.875,87.875,86.0,86.0,302800,10.0904011283714,10.0904011283714,9.87510096204771,9.87510096204771,2637016.07710958,0.0,1.0
1996-06-21,87.0,88.25,86.875,87.875,573300,9.98992771742035,10.1334611616362,9.97557437299877,10.0904011283714,4992738.82763183,0.0,1.0
1996-06-24,88.62,89.12,88.25,88.62,238200,10.175947061124,10.2333604388104,10.1334611616362,10.175947061124,2074429.42393495,0.0,1.0
1996-06-25,88.625,89.125,88.25,88.625,343400,10.1765211949009,10.2339345725872,10.1334611616362,10.1765211949009,2990592.20898094,0.0,1.0
1996-06-26,89.5,89.5,88.125,89.375,198500,10.276994605852,10.276994605852,10.1191078172146,10.2626412614304,1728691.18661245,0.0,1.0
1996-06-27,88.375,89.25,87.75,89.25,228800,10.1478145060577,10.2482879170088,10.0760477839498,10.2482879170088,1992566.96975784,0.0,1.0
1996-06-28,89.5,89.75,87.75,87.875,304200,10.276994605852,10.3057012946951,10.0760477839498,10.0904011283714,2649208.35751892,0.0,1.0
1996-07-01,90.75,90.75,89.38,90.38,259600,10.4205280500678,10.4205280500678,10.2632153952073,10.3780421505799,2260797.13876368,0.0,1.0
1996-07-02,89.75,90.62,89.38,90.62,428800,10.3057012946951,10.4056005718693,10.2632153952073,10.4056005718693,3734321.31395174,0.0,1.0
1996-07-03,90.75,90.75,89.375,90.375,151000,10.4205280500678,10.4205280500678,10.2626412614304,10.377468016803,1315024.5298664,0.0,1.0
1996-07-05,89.5,89.875,89.125,89.75,200400,10.276994605852,10.3200546391167,10.2339345725872,10.3057012946951,1745237.85288229,0.0,1.0
1996-07-08,87.12,87.88,87.0,87.38,320000,10.0037069280651,10.0909752621483,9.98992771742035,10.033561884462,2786806.95071024,0.0,1.0
1996-07-09,87.12,87.62,86.88,87.62,305200,10.0037069280651,10.0611203057514,9.97614850677564,10.0611203057514,2657917.12923989,0.0,1.0
1996-07-10,87.125,87.875,87.0,87.375,305000,10.0042810618419,10.0904011283714,9.98992771742035,10.0329877506851,2656175.37489571,0.0,1.0
1996-07-11,87.125,87.625,86.875,87.625,395600,10.0042810618419,10.0616944395283,9.97557437299877,10.0616944395283,3445190.09281556,0.0,1.0
1996-07-12,86.5,87.375,86.0,87.125,407900,9.93251433973403,10.0329877506851,9.87510096204771,10.0042810618419,3552307.98498347,0.0,1.0
1996-07-15,81.88,84.25,81.38,83.75,317100,9.4020147299124,9.67415414014557,9.34460135222607,9.61674076245925,2761551.51271944,0.0,1.0
1996-07-16,80.75,81.88,78.75,81.12,682700,9.27226049634131,9.4020147299124,9.04260698559601,9.31474639582918,5945478.45390589,0.0,1.0
1996-07-17,81.875,84.25,81.375,83.75,515200,9.40144059613553,9.67415414014557,9.34402721844921,9.61674076245925,4486759.1906435,0.0,1.0
1996-07-18,80.75,81.875,78.75,81.125,358400,9.27226049634131,9.40144059613553,9.04260698559601,9.31532052960605,3121223.78479548,0.0,1.0
1996-07-19,83.75,84.875,80.875,83.0,352300,9.61674076245925,9.74592086225348,9.28661384076289,9.53062069592976,3068100.27729756,0.0,1.0
1996-07-22,82.25,82.5,81.19,82.5,340300,9.44450062940028,9.47320731824344,9.32278426870527,9.47320731824344,2963595.01664593,0.0,1.0
1996-07-23,82.12,83.75,81.88,82.5,345700,9.42957315120183,9.61674076245925,9.4020147299124,9.47320731824344,3010622.38393917,0.0,1.0
1996-07-24,82.25,82.5,81.25,82.25,394700,9.44450062940028,9.47320731824344,9.32967387402763,9.44450062940028,3437352.19826667,0.0,1.0
1996-07-25,82.125,83.75,81.875,82.5,245800,9.43014728497869,9.61674076245925,9.40144059613553,9.47320731824344,2140616.08901431,0.0,1.0
1996-07-26,82.125,82.875,81.25,81.625,262800,9.43014728497869,9.51626735150818,9.32967387402763,9.37273390729237,2288665.20827079,0.0,1.0
1996-07-29,82.62,83.62,82.62,83.25,138700,9.48698652888816,9.6018132842608,9.48698652888816,9.55932738477292,1207906.63769847,0.0,1.0
1996-07-30,82.75,83.0,82.0,82.88,149200,9.5019140070866,9.53062069592976,9.41579394055711,9.51684148528504,1299348.74076865,0.0,1.0
1996-07-31,82.625,83.625,82.625,83.25,191100,9.48756066266502,9.60238741803767,9.48756066266502,9.55932738477292,1664246.27587728,0.0,1.0
1996-08-01,82.75,83.0,82.0,82.875,313700,9.5019140070866,9.53062069592976,9.41579394055711,9.51626735150818,2731941.68886814,0.0,1.0
1996-08-02,88.38,88.62,85.88,86.5,281500,10.1483886398346,10.175947061124,9.86132175140299,9.93251433973403,2451519.23945292,0.0,1.0
1996-08-05,88.75,89.38,88.25,88.38,273800,10.1908745393225,10.2632153952073,10.1334611616362,10.1483886398346,2384461.69720145,0.0,1.0
1996-08-06,89.5,89.5,87.62,88.0,326500,10.276994605852,10.276994605852,10.0611203057514,10.104754472793,2843413.96689654,0.0,1.0
1996-08-07,88.75,89.375,88.25,88.375,266600,10.1908745393225,10.2626412614304,10.1334611616362,10.1478145060577,2321758.54081047,0.0,1.0
1996-08-08,89.5,89.5,87.625,88.0,156600,10.276994605852,10.276994605852,10.0616944395283,10.104754472793,1363793.65150382,0.0,1.0
1996-08-09,89.375,89.5,87.875,89.125,167800,10.2626412614304,10.276994605852,10.0904011283714,10.2339345725872,1461331.89477868,0.0,1.0
1996-08-12,86.88,87.38,86.5,87.12,259100,9.97614850677564,10.033561884462,9.93251433973403,10.0037069280651,2256442.7529032,0.0,1.0
1996-08-13,86.0,86.88,85.62,86.88,213700,9.87510096204771,9.97614850677564,9.8314667950061,9.97614850677564,1861064.51677119,0.0,1.0
1996-08-14,86.875,87.375,86.5,87.125,163500,10.0318394831314,10.0895766887897,9.98853657888764,10.0607080859605,1415898.1036214,0.49,1.0
1996-08-15,86.0,86.875,85.625,86.875,117300,9.93079937322933,10.0318394831314,9.88749646898559,10.0318394831314,1015809.46516691,0.0,1.0
1996-08-16,85.75,86.375,85.25,85.25,232000,9.90193077040017,9.97410227747306,9.84419356474186,9.84419356474186,2009103.11951171,0.0,1.0
1996-08-19,84.88,85.5,84.62,85.25,170000,9.80146803255471,9.87306216757102,9.77144468561239,9.84419356474186,1472187.63067669,0.0,1.0
1996-08-20,86.0,86.38,85.25,85.5,220200,9.93079937322933,9.97467964952964,9.84419356474186,9.87306216757102,1906915.97808827,0.0,1.0
1996-08-21,84.875,85.5,84.625,85.25,333800,9.80089066049813,9.87306216757102,9.77202205766897,9.84419356474186,2890683.71246987,0.0,1.0
1996-08-22,86.0,86.375,85.25,85.5,183300,9.93079937322933,9.97410227747306,9.84419356474186,9.87306216757102,1587364.66295904,0.0,1.0
1996-08-23,85.75,86.125,84.75,85.75,224000,9.90193077040017,9.94523367464391,9.78645635908355,9.90193077040017,1939823.70159752,0.0,1.0
1996-08-26,86.62,87.12,85.75,87.12,341000,10.0023935082456,10.0601307139039,9.90193077040017,10.0601307139039,2953035.18859266,0.0,1.0
1996-08-27,86.25,86.62,86.0,86.62,269100,9.95966797605848,10.0023935082456,9.93079937322933,10.0023935082456,2330386.4200888,0.0,1.0
1996-08-28,86.625,87.125,85.75,87.125,217600,10.0029708803022,10.0607080859605,9.90193077040017,10.0607080859605,1884400.16726616,0.0,1.0
1996-08-29,86.25,86.625,86.0,86.625,199100,9.95966797605848,10.0029708803022,9.93079937322933,10.0029708803022,1724191.51333958,0.0,1.0
1996-08-30,85.875,86.875,85.875,86.375,287400,9.91636507181475,10.0318394831314,9.91636507181475,9.97410227747306,2488863.08856753,0.0,1.0
1996-09-03,84.38,84.5,82.5,83.0,403700,9.7437308268964,9.7575877562544,9.52663893362116,9.58437613927947,3496012.62649517,0.0,1.0
1996-09-04,84.375,84.5,82.5,83.0,254300,9.74315345483982,9.7575877562544,9.52663893362116,9.58437613927947,2202219.49694754,0.0,1.0
1996-09-05,84.625,84.875,84.0,84.125,264800,9.77202205766897,9.80089066049813,9.69985055059609,9.71428485201066,2293148.73295992,0.0,1.0
1996-09-06,85.125,85.125,84.625,84.75,209900,9.82975926332728,9.82975926332728,9.77202205766897,9.78645635908355,1817718.72752374,0.0,1.0
1996-09-09,86.75,86.88,86.25,86.25,285000,10.0174051817168,10.032416855188,9.95966797605848,9.95966797605848,2468079.26319327,0.0,1.0
1996-09-10,86.75,86.875,86.25,86.25,376000,10.0174051817168,10.0318394831314,9.95966797605848,9.95966797605848,3256132.64196726,0.0,1.0
1996-09-11,86.5,87.0,85.75,87.0,377000,9.98853657888764,10.0462737845459,9.90193077040017,10.0462737845459,3264792.56920653,0.0,1.0
1996-09-12,85.875,86.25,85.375,86.0,335000,9.91636507181475,9.95966797605848,9.85862786615644,9.93079937322933,2901075.625157,0.0,1.0
1996-09-13,85.875,86.375,85.625,85.75,411200,9.91636507181475,9.97410227747306,9.88749646898559,9.90193077040017,3560962.08078972,0.0,1.0
1996-09-16,87.75,88.75,87.75,88.38,206500,10.1328795930334,10.24835400435,10.1328795930334,10.2056284721629,1788274.97491021,0.0,1.0
1996-09-17,87.75,88.75,87.75,88.375,259000,10.1328795930334,10.24835400435,10.1328795930334,10.2050511001063,2242921.15497213,0.0,1.0
1996-09-18,87.5,87.875,87.125,87.75,131400,10.1040109902043,10.147313894448,10.0607080859605,10.1328795930334,1137914.43924068,0.0,1.0
1996-09-19,87.375,87.875,86.875,87.375,216700,10.0895766887897,10.147313894448,10.0318394831314,10.0895766887897,1876606.23275081,0.0,1.0
1996-09-20,88.25,88.5,87.0,87.0,471700,10.1906167986917,10.2194854015209,10.0462737845459,10.0462737845459,4084887.67876585,0.0,1.0
1996-09-23,88.88,89.0,88.5,88.75,301400,10.2633656778212,10.2772226071792,10.2194854015209,10.24835400435,2610102.06991737,0.0,1.0
1996-09-24,88.875,89.0,88.5,88.75,438400,10.2627883057646,10.2772226071792,10.2194854015209,10.24835400435,3796512.101698,0.0,1.0
1996-09-25,89.875,90.25,88.0,88.5,299200,10.3782627170812,10.421565621325,10.1617481958626,10.2194854015209,2591050.22999097,0.0,1.0
1996-09-26,90.375,90.75,90.25,90.5,237300,10.4359999227395,10.4793028269833,10.421565621325,10.4504342241541,2055000.73387988,0.0,1.0
1996-09-27,90.875,91.625,90.0,90.625,159400,10.4937371283979,10.5803429368853,10.3926970184958,10.4648685255687,1380392.40194037,0.0,1.0
1996-09-30,90.12,91.0,90.12,90.88,237300,10.4065539478538,10.5081714298124,10.4065539478538,10.4943145004544,2055000.73387987,0.0,1.0
1996-10-01,90.125,91.0,90.125,90.875,249300,10.4071313199104,10.5081714298124,10.4071313199104,10.4937371283979,2158919.86075116,0.0,1.0
1996-10-02,90.38,90.5,88.88,89.0,211300,10.4365772947961,10.4504342241541,10.2633656778212,10.2772226071792,1829842.62565873,0.0,1.0
1996-10-03,88.75,90.375,88.625,90.125,132200,10.24835400435,10.4359999227395,10.2339197029355,10.4071313199104,1144842.38103211,0.0,1.0
1996-10-04,90.375,90.5,88.875,89.25,256700,10.4359999227395,10.4504342241541,10.2627883057646,10.3060912100083,2223003.3223218,0.0,1.0
1996-10-07,90.88,91.5,90.62,91.5,127100,10.4943145004544,10.5659086354707,10.4642911535121,10.5659086354707,1100676.75211181,0.0,1.0
1996-10-08,89.5,91.25,89.5,90.25,151300,10.3349598128375,10.5370400326416,10.3349598128375,10.421565621325,1310246.99130225,0.0,1.0
1996-10-09,90.875,91.5,90.625,91.25,489800,10.4937371283979,10.5659086354707,10.4648685255687,10.5370400326416,4241632.36179669,0.0,1.0
1996-10-10,89.5,91.25,89.5,90.25,223400,10.3349598128375,10.5370400326416,10.3349598128375,10.421565621325,1934627.74525395,0.0,1.0
1996-10-11,89.875,89.875,88.75,89.75,189400,10.3782627170812,10.3782627170812,10.24835400435,10.3638284156667,1640190.21911862,0.0,1.0
1996-10-14,90.25,90.75,89.75,90.0,193600,10.421565621325,10.4793028269833,10.3638284156667,10.3926970184958,1676561.91352356,0.0,1.0
1996-10-15,90.0,90.5,89.62,90.25,203000,10.3926970184958,10.4504342241541,10.3488167421955,10.421565621325,1757965.22957275,0.0,1.0
1996-10-16,90.25,90.75,89.75,90.0,207100,10.421565621325,10.4793028269833,10.3638284156667,10.3926970184958,1793470.93125377,0.0,1.0
1996-10-17,90.0,90.5,89.625,90.25,337200,10.3926970184958,10.4504342241541,10.3493941142521,10.421565621325,2920127.4650834,0.0,1.0
1996-10-18,90.125,90.125,89.5,90.0,208300,10.4071313199104,10.4071313199104,10.3349598128375,10.3926970184958,1803862.8439409,0.0,1.0
1996-10-21,91.38,91.88,91.0,91.62,174700,10.5520517061127,10.6097889117711,10.5081714298124,10.5797655648287,1512889.28870128,0.0,1.0
1996-10-22,91.12,91.25,90.62,91.25,228600,10.5220283591704,10.5370400326416,10.4642911535121,10.5370400326416,1979659.36689818,0.0,1.0
1996-10-23,91.375,91.875,91.0,91.625,342300,10.5514743340562,10.6092115397145,10.5081714298124,10.5803429368853,2964293.09400369,0.0,1.0
1996-10-24,91.125,91.25,90.625,91.25,259500,10.522605731227,10.5370400326416,10.4648685255687,10.5370400326416,2247251.11859177,0.0,1.0
1996-10-25,90.25,90.375,89.5,89.875,197500,10.421565621325,10.4359999227395,10.3349598128375,10.3782627170812,1710335.62975673,0.0,1.0
1996-10-28,88.62,90.12,88.5,90.0,134600,10.2333423308789,10.4065539478538,10.2194854015209,10.3926970184958,1165626.20640636,0.0,1.0
1996-10-29,88.88,89.25,88.25,88.88,248400,10.2633656778212,10.3060912100083,10.1906167986917,10.2633656778212,2151125.92623581,0.0,1.0
1996-10-30,88.625,90.125,88.5,90.0,293600,10.2339197029355,10.4071313199104,10.2194854015209,10.3926970184958,2542554.63745102,0.0,1.0
1996-10-31,88.875,89.25,88.25,88.875,222200,10.2627883057646,10.3060912100083,10.1906167986917,10.2627883057646,1924235.83256682,0.0,1.0
1996-11-01,88.25,89.125,87.5,89.0,215100,10.1906167986917,10.2916569085938,10.1040109902043,10.2772226071792,1862750.34916798,0.0,1.0
1996-11-04,88.62,89.38,87.88,88.0,270100,10.2333423308789,10.3211028834795,10.1478912665046,10.1617481958626,2339046.34732807,0.0,1.0
1996-11-05,88.625,89.375,87.875,88.0,409400,10.2339197029355,10.3205255114229,10.147313894448,10.1617481958626,3545374.21175901,0.0,1.0
1996-11-06,91.75,91.875,89.25,89.25,412400,10.5947772382999,10.6092115397145,10.3060912100083,10.3060912100083,3571353.99347685,0.0,1.0
1996-11-07,95.0,95.0,91.625,91.875,244100,10.9700690750789,10.9700690750789,10.5803429368853,10.6092115397145,2113888.23910694,0.0,1.0
1996-11-08,94.5,95.375,93.75,94.5,246400,10.9123318694206,11.0133719793226,10.8257260609331,10.9123318694206,2133806.07175727,0.0,1.0
1996-11-11,97.0,97.38,94.88,95.0,360900,11.2010178977121,11.2448981740125,10.9562121457209,10.9700690750789,3125367.74065422,0.0,1.0
1996-11-12,97.0,97.375,94.875,95.25,708100,11.2010178977121,11.2443208019559,10.9556347736643,10.9989376779081,6132094.47813039,0.0,1.0
1996-11-13,98.625,99.625,96.0,97.0,378200,11.3886638161017,11.5041382274183,11.0855434863955,11.2010178977121,3275184.48189365,0.0,1.0
1996-11-14,99.875,100.75,97.625,98.625,327400,11.5330068302474,11.6340469401495,11.273189404785,11.3886638161017,2835260.17813852,0.0,1.0
1996-11-15,100.0,100.25,98.5,98.75,636800,11.547441131662,11.5763097344912,11.3742295146871,11.4030981175162,5514641.66597008,0.0,1.0
1996-11-18,100.0,101.12,99.38,100.75,382700,11.547441131662,11.6767724723366,11.4758469966457,11.6340469401495,3314154.1544704,0.0,1.0
1996-11-19,100.0,101.125,99.375,100.75,271100,11.547441131662,11.6773498443932,11.4752696245891,11.6340469401495,2347706.27456735,0.0,1.0
1996-11-20,99.375,100.125,98.875,100.125,455500,11.5376258067001,11.6247022278827,11.479574859245,11.6247022278827,3923277.91335663,0.54,1.0
1996-11-21,99.0,99.125,97.75,99.0,280300,11.4940875961088,11.5086003329725,11.348960227471,11.4940875961088,2414258.61495908,0.0,1.0
1996-11-22,98.125,99.125,97.875,98.875,342100,11.3924984380624,11.5086003329725,11.3634729643348,11.479574859245,2946549.66884588,0.0,1.0
1996-11-25,99.75,99.75,97.88,98.5,274300,11.5811640172914,11.5811640172914,11.3640534738094,11.4360366486537,2362579.87186329,0.0,1.0
1996-11-26,99.75,99.75,97.875,98.5,414300,11.5811640172914,11.5811640172914,11.3634729643348,11.4360366486537,3568417.21076544,0.0,1.0
1996-11-27,98.375,100.5,98.375,99.75,256700,11.4215239117899,11.6682404384741,11.4215239117899,11.5811640172914,2210988.89211558,0.0,1.0
1996-11-29,98.12,98.75,98.0,98.38,124400,11.3919179285878,11.4650621223812,11.3779857011986,11.4221044212645,1071472.60685305,0.0,1.0
1996-12-02,97.38,98.62,96.38,98.62,355500,11.3060025263543,11.4499688760429,11.1899006314441,11.4499688760429,3061965.52842652,0.0,1.0
1996-12-03,97.0,99.38,96.88,97.75,336000,11.2618838062884,11.5382063161746,11.2479515788992,11.348960227471,2894009.61336516,0.0,1.0
1996-12-04,96.38,97.0,94.75,96.5,388100,11.1899006314441,11.2618838062884,11.0006545427405,11.2038328588333,3342753.36591374,0.0,1.0
1996-12-05,97.25,98.25,96.12,96.12,255800,11.2909092800159,11.4070111749261,11.1597141387674,11.1597141387674,2203237.08065122,0.0,1.0
1996-12-06,96.12,97.12,95.12,95.12,297200,11.1597141387674,11.2758160336776,11.0436122438572,11.0436122438572,2559820.40801228,0.0,1.0
1996-12-09,97.12,97.25,95.88,96.75,143100,11.2758160336776,11.2909092800159,11.131849683989,11.2328583325608,1232538.02283498,0.0,1.0
1996-12-10,97.62,98.88,97.38,97.38,165300,11.3338669811327,11.4801553687196,11.3060025263543,11.3060025263543,1423749.37228947,0.0,1.0
1996-12-11,97.25,97.88,96.12,97.0,582500,11.2909092800159,11.3640534738094,11.1597141387674,11.2618838062884,5017144.64221789,0.0,1.0
1996-12-12,96.75,97.88,96.25,97.5,439900,11.2328583325608,11.3640534738094,11.1748073851058,11.3199347537435,3788913.18130755,0.0,1.0
1996-12-13,95.62,97.38,95.62,96.25,403400,11.1016631913123,11.3060025263543,11.1016631913123,11.1748073851058,3474534.16080806,0.0,1.0
1996-12-16,94.38,96.12,94.25,95.88,318500,10.9576968416237,11.1597141387674,10.9426035952854,11.131849683989,2743279.94600239,0.0,1.0
1996-12-17,94.62,95.0,93.75,93.75,279100,10.9855612964021,11.029680016468,10.8845526478303,10.8845526478303,2403922.86633994,0.0,1.0
1996-12-18,96.38,97.38,95.12,95.25,360200,11.1899006314441,11.3060025263543,11.0436122438572,11.0587054901956,3102447.21051824,0.0,1.0
1996-12-19,99.88,100.0,96.75,97.0,314600,11.5962572636297,11.610189491019,11.2328583325608,11.2618838062884,2709688.76299012,0.0,1.0
1996-12-20,99.0,100.38,99.0,100.0,699000,11.4940875961088,11.6543082110848,11.4940875961088,11.610189491019,6020573.57066143,0.0,1.0
1996-12-23,98.88,99.25,98.25,99.0,167200,11.4801553687196,11.5231130698363,11.4070111749261,11.4940875961088,1440114.30760313,0.0,1.0
1996-12-24,98.75,98.88,98.62,98.62,86500,11.4650621223812,11.4801553687196,11.4499688760429,11.4499688760429,745035.212964544,0.0,1.0
1996-12-26,99.0,99.62,98.5,99.25,213500,11.4940875961088,11.5660707709531,11.4360366486537,11.5231130698363,1838901.94182577,0.0,1.0
1996-12-27,99.12,99.75,98.62,99.5,149000,11.508019823498,11.5811640172914,11.4499688760429,11.5521385435639,1283355.45354586,0.0,1.0
1996-12-30,98.62,100.12,98.5,99.38,154800,11.4499688760429,11.6241217184082,11.4360366486537,11.5382063161746,1333311.5718718,0.0,1.0
1996-12-31,96.88,99.12,96.5,98.62,308400,11.2479515788992,11.508019823498,11.2038328588333,11.4499688760429,2656287.39512444,0.0,1.0
1997-01-02,95.13,96.75,94.38,96.75,263900,11.0447732628063,11.2328583325608,10.9576968416237,11.2328583325608,2273003.38383056,0.0,1.0
1997-01-03,97.88,97.88,95.0,95.63,744500,11.3640534738094,11.3640534738094,11.029680016468,11.1028242102614,6412470.70580462,0.0,1.0
1997-01-06,98.63,98.88,98.0,98.5,268600,11.451129894992,11.4801553687196,11.3779857011986,11.4360366486537,2313485.06592227,0.0,1.0
1997-01-07,100.6,100.6,97.75,98.25,337900,11.6798506279651,11.6798506279651,11.348960227471,11.4070111749261,2910374.54867882,0.0,1.0
1997-01-08,100.6,102.0,100.1,101.5,504700,11.6798506279651,11.8423932808393,11.62179968051,11.7843423333843,4347043.60674224,0.0,1.0
1997-01-09,100.5,101.4,99.0,100.6,522900,11.6682404384741,11.7727321438932,11.4940875961088,11.6798506279651,4503802.46079951,0.0,1.0
1997-01-10,101.8,101.8,99.0,99.5,376600,11.8191729018573,11.8191729018573,11.4940875961088,11.5521385435639,3243702.44164678,0.0,1.0
1997-01-13,101.9,102.6,101.0,101.8,389300,11.8307830913483,11.9120544177855,11.7262913859292,11.8191729018573,3353089.11453291,0.0,1.0
1997-01-14,101.3,102.0,100.8,101.6,363300,11.7611219544022,11.8423932808393,11.7030710069471,11.7959525228753,3129147.89445108,0.0,1.0
1997-01-15,99.5,101.3,99.5,100.4,303200,11.5521385435639,11.7611219544022,11.5521385435639,11.656630248983,2611499.15110807,0.0,1.0
1997-01-16,100.6,101.1,99.63,99.88,289700,11.6798506279651,11.7379015754202,11.5672317899022,11.5962572636297,2495221.97914251,0.0,1.0
1997-01-17,100.4,101.9,99.75,100.8,478500,11.656630248983,11.8307830913483,11.5811640172914,11.7030710069471,4121379.76189057,0.0,1.0
1997-01-20,100.1,100.6,99.75,100.3,391000,11.62179968051,11.6798506279651,11.5811640172914,11.645020059492,3367731.42507671,0.0,1.0
1997-01-21,101.0,101.9,99.75,100.0,454900,11.7262913859292,11.8307830913483,11.5811640172914,11.610189491019,3918110.03904704,0.0,1.0
1997-01-22,100.0,100.6,99.63,100.0,355500,11.610189491019,11.6798506279651,11.5672317899022,11.610189491019,3061965.52842652,0.0,1.0
1997-01-23,97.88,101.0,97.75,100.3,349400,11.3640534738094,11.7262913859292,11.348960227471,11.645020059492,3009425.47294578,0.0,1.0
1997-01-24,95.88,97.75,95.88,97.13,481300,11.131849683989,11.348960227471,11.131849683989,11.2769770526267,4145496.50866859,0.0,1.0
1997-01-27,97.75,98.88,96.0,96.13,328200,11.348960227471,11.4801553687196,11.1457819113782,11.1608751577165,2826827.24734062,0.0,1.0
1997-01-28,97.13,99.75,97.0,99.5,282900,11.2769770526267,11.5811640172914,11.2618838062884,11.5521385435639,2436652.73696727,0.0,1.0
1997-01-29,98.38,98.5,96.75,97.25,227700,11.4221044212645,11.4360366486537,11.2328583325608,11.2909092800159,1961208.30048584,0.0,1.0
1997-01-30,100.5,101.0,98.5,98.63,337500,11.6682404384741,11.7262913859292,11.4360366486537,11.451129894992,2906929.2991391,0.0,1.0
1997-01-31,98.5,101.1,98.5,100.8,210500,11.4360366486537,11.7379015754202,11.4360366486537,11.7030710069471,1813062.57027787,0.0,1.0
1997-02-03,100.4,100.5,97.88,98.5,643500,11.656630248983,11.6682404384741,11.3640534738094,11.4360366486537,5542545.19702525,0.0,1.0
1997-02-04,101.0,101.4,100.1,100.1,384100,11.7262913859292,11.7727321438932,11.62179968051,11.62179968051,3308300.87051653,0.0,1.0
1997-02-05,99.75,102.5,99.5,101.1,370300,11.5811640172914,11.9004442282944,11.5521385435639,11.7379015754202,3189439.76139619,0.0,1.0
1997-02-06,100.9,100.9,98.88,99.25,258300,11.7146811964381,11.7146811964381,11.4801553687196,11.5231130698363,2224769.89027447,0.0,1.0
1997-02-07,103.0,103.0,101.1,101.5,449400,11.9584951757495,11.9584951757495,11.7379015754202,11.7843423333843,3870737.85787591,0.0,1.0
1997-02-10,101.8,103.9,101.8,102.9,202900,11.8191729018573,12.0629868811687,11.8191729018573,11.9468849862585,1747602.82902319,0.0,1.0
1997-02-11,101.8,102.4,100.5,102.1,211400,11.8191729018573,11.8888340388034,11.6682404384741,11.8540034703304,1820814.38174225,0.0,1.0
1997-02-12,104.0,104.0,102.0,102.6,265800,12.0745970706597,12.0745970706597,11.8423932808393,11.9120544177855,2289368.31914423,0.0,1.0
1997-02-13,103.8,104.5,103.3,104.0,311600,12.0513766916777,12.1326480181148,11.9933257442226,12.0745970706597,2683849.39144221,0.0,1.0
1997-02-14,103.1,104.5,103.0,104.4,297100,11.9701053652406,12.1326480181148,11.9584951757495,12.1210378286238,2558959.09562733,0.0,1.0
1997-02-18,105.3,105.3,102.9,103.6,164500,12.225529534043,12.225529534043,11.9468849862585,12.0281563126956,1416858.87321002,0.0,1.0
1997-02-19,103.0,104.4,102.1,104.3,285900,12.021190199001,12.1845850172399,11.9161506729903,12.1729139587943,2449649.28701047,0.54,1.0
1997-02-20,102.0,104.0,100.9,103.8,275500,11.9044796145447,12.1379007834574,11.7760979716428,12.1145586665661,2360539.97401673,0.0,1.0
1997-02-21,101.5,102.3,101.1,101.9,219600,11.8461243223166,11.9394927898816,11.799440088534,11.8928085560991,1881577.41667539,0.0,1.0
1997-02-24,101.8,102.6,101.5,101.9,374500,11.8811374976535,11.9745059652185,11.8461243223166,11.8928085560991,3208792.08809169,0.0,1.0
1997-02-25,101.9,102.4,101.5,101.6,196900,11.8928085560991,11.9511638483272,11.8461243223166,11.8577953807622,1687079.20466023,0.0,1.0
1997-02-26,101.4,102.0,100.6,101.8,406200,11.8344532638709,11.9044796145447,11.7410847963059,11.8811374976535,3480404.12865915,0.0,1.0
1997-02-27,100.0,101.4,100.0,101.0,395200,11.6710584456321,11.8344532638709,11.6710584456321,11.7877690300884,3386153.89376191,0.0,1.0
1997-02-28,99.0,100.0,99.0,99.38,274000,11.5543478611758,11.6710584456321,11.5543478611758,11.5986978832692,2347687.669258,0.0,1.0
1997-03-03,99.38,100.0,98.38,98.63,179900,11.5986978832692,11.6710584456321,11.4819872988128,11.5111649449269,1541419.75072816,0.0,1.0
1997-03-04,98.75,100.4,98.75,99.63,452000,11.5251702150617,11.7177426794146,11.5251702150617,11.6278755293832,3872827.83395846,0.0,1.0
1997-03-05,101.6,102.1,98.75,99.25,325400,11.8577953807622,11.9161506729903,11.5251702150617,11.5835255072898,2788093.3123232,0.0,1.0
1997-03-06,101.6,101.9,100.8,101.5,214800,11.8577953807622,11.8928085560991,11.7644269131971,11.8461243223166,1840450.04144752,0.0,1.0
1997-03-07,100.8,103.0,100.4,101.6,255200,11.7644269131971,12.021190199001,11.7177426794146,11.8577953807622,2186605.4496155,0.0,1.0
1997-03-10,102.8,102.8,100.0,101.4,252400,11.9978480821098,11.9978480821098,11.6710584456321,11.8344532638709,2162614.48073256,0.0,1.0
1997-03-11,50.63,51.63,50.0,51.38,219800,11.818113782047,12.0515349509597,11.6710584456321,11.9931796587315,941645.52865495,0.0,2.0
1997-03-12,50.63,51.0,50.13,50.88,417900,11.818113782047,11.9044796145447,11.7014031975907,11.8764690742752,1790326.05288855,0.0,1.0
1997-03-13,49.88,50.63,49.5,50.0,426500,11.6430479053626,11.818113782047,11.5543478611758,11.6710584456321,1827169.32653018,0.0,1.0
1997-03-14,49.38,50.5,49.38,50.13,435400,11.5263373209062,11.7877690300884,11.5263373209062,11.7014031975907,1865297.8306477,0.0,1.0
1997-03-17,50.13,50.38,48.63,49.5,714600,11.7014031975907,11.7597584898189,11.3512714442218,11.5543478611758,3061418.99352514,0.0,1.0
1997-03-18,50.13,50.5,49.25,50.25,431200,11.7014031975907,11.7877690300884,11.4959925689476,11.7294137378602,1847304.6039855,0.0,1.0
1997-03-19,49.38,50.13,48.63,50.13,470600,11.5263373209062,11.7014031975907,11.3512714442218,11.7014031975907,2016098.20648326,0.0,1.0
1997-03-20,48.63,49.88,47.88,49.5,513100,11.3512714442218,11.6430479053626,11.1762055675373,11.5543478611758,2198172.52389832,0.0,1.0
1997-03-21,48.5,49.25,48.38,49.25,918700,11.3209266922631,11.4959925689476,11.2929161519936,11.4959925689476,3935804.12727616,0.0,1.0
1997-03-24,50.13,50.5,48.88,49.0,574800,11.7014031975907,11.7877690300884,11.4096267364499,11.4376372767194,2462501.59176917,0.0,1.0
1997-03-25,50.25,50.88,50.13,50.63,664100,11.7294137378602,11.8764690742752,11.7014031975907,11.818113782047,2845071.86342016,0.0,1.0
1997-03-26,49.0,50.38,49.0,50.25,665000,11.4376372767194,11.7597584898189,11.4376372767194,11.7294137378602,2848927.55484778,0.0,1.0
1997-03-27,47.75,49.38,47.5,49.25,658100,11.1458608155786,11.5263373209062,11.0875055233505,11.4959925689476,2819367.25390274,0.0,1.0
1997-03-31,45.0,47.38,45.0,47.0,1321500,10.5039526010689,11.059494983081,10.5039526010689,10.9707949388941,5661440.24621251,0.0,1.0
1997-04-01,46.38,47.25,45.0,45.5,1001100,10.8260738141683,11.0291502311223,10.5039526010689,10.6206631855252,4288814.09798211,0.0,1.0
1997-04-02,46.13,46.75,46.13,46.38,563600,10.7677185219402,10.912439646666,10.7677185219402,10.8260738141683,2414519.6540033,0.0,1.0
1997-04-03,46.38,46.38,45.0,45.25,885300,10.8260738141683,10.8260738141683,10.5039526010689,10.562307893297,3792715.13429584,0.0,1.0
1997-04-04,47.25,47.25,45.5,45.75,971200,11.0291502311223,11.0291502311223,10.6206631855252,10.6790184777533,4160719.46055362,0.0,1.0
1997-04-07,46.63,47.88,46.63,47.38,690100,10.8844291063965,11.1762055675373,10.8844291063965,11.059494983081,2956458.50466232,0.0,1.0
1997-04-08,47.25,47.25,46.5,46.75,379200,11.0291502311223,11.0291502311223,10.8540843544378,10.912439646666,1624531.32150117,0.0,1.0
1997-04-09,46.75,47.63,46.5,47.25,538300,10.912439646666,11.1178502753091,10.8540843544378,11.0291502311223,2306131.88387151,0.0,1.0
1997-04-10,47.13,47.75,46.88,47.0,474600,11.0011396908528,11.1458608155786,10.9427843986246,10.9707949388941,2033234.6128282,0.0,1.0
1997-04-11,46.0,46.75,45.75,46.38,865400,10.7373737699815,10.912439646666,10.6790184777533,10.8260738141683,3707461.51272972,0.0,1.0
1997-04-14,45.63,46.13,45.38,45.75,504500,10.6510079374838,10.7677185219402,10.5926526452557,10.6790184777533,2161329.2502567,0.0,1.0
1997-04-15,47.5,47.5,46.25,46.38,450000,11.0875055233505,11.0875055233505,10.7957290622097,10.8260738141683,1927845.71380676,0.0,1.0
1997-04-16,48.25,48.25,47.0,47.25,537500,11.262571400035,11.262571400035,10.9707949388941,11.0291502311223,2302704.60260251,0.0,1.0
1997-04-17,47.38,48.5,47.25,48.13,463400,11.059494983081,11.3209266922631,11.0291502311223,11.2345608597654,1985252.67506233,0.0,1.0
1997-04-18,48.25,48.38,47.38,47.75,338400,11.262571400035,11.2929161519936,11.059494983081,11.1458608155786,1449739.97678268,0.0,1.0
1997-04-21,47.5,48.25,47.13,48.25,303800,11.0875055233505,11.262571400035,11.0011396908528,11.262571400035,1301510.06189887,0.0,1.0
1997-04-22,49.75,49.75,47.38,47.5,620100,11.6127031534039,11.6127031534039,11.059494983081,11.0875055233505,2656571.39362572,0.0,1.0
1997-04-23,49.25,49.88,49.0,49.63,339500,11.4959925689476,11.6430479053626,11.4376372767194,11.5846926131344,1454452.48852755,0.0,1.0
1997-04-24,49.25,49.88,48.63,49.5,371200,11.4959925689476,11.6430479053626,11.3512714442218,11.5543478611758,1590258.50881127,0.0,1.0
1997-04-25,48.5,49.0,47.88,48.88,308300,11.3209266922631,11.4376372767194,11.1762055675373,11.4096267364499,1320788.51903694,0.0,1.0
1997-04-28,49.13,49.5,48.13,48.63,334200,11.4679820286781,11.5543478611758,11.2345608597654,11.3512714442218,1431746.75012049,0.0,1.0
1997-04-29,50.63,50.75,48.88,50.0,731000,11.818113782047,11.8461243223166,11.4096267364499,11.6710584456321,3131678.25953944,0.0,1.0
1997-04-30,50.75,51.5,50.38,50.63,532000,11.8461243223166,12.021190199001,11.7597584898189,11.818113782047,2279142.04387821,0.0,1.0
1997-05-01,50.63,50.63,49.75,50.25,267800,11.818113782047,11.818113782047,11.6127031534039,11.7294137378602,1147282.40479434,0.0,1.0
1997-05-02,51.88,51.88,50.38,50.38,282800,12.1098902431878,12.1098902431878,11.7597584898189,11.7597584898189,1211543.9285879,0.0,1.0
1997-05-05,52.38,52.5,50.88,51.88,633700,12.2266008276442,12.2546113679137,11.8764690742752,12.1098902431878,2714835.17519854,0.0,1.0
1997-05-06,52.63,52.75,51.88,51.88,663100,12.2849561198723,12.3129666601418,12.1098902431878,12.1098902431878,2840787.76183392,0.0,1.0
1997-05-07,52.5,53.5,52.25,52.88,593300,12.2546113679137,12.4880325368263,12.1962560756855,12.3433114121005,2541757.47111455,0.0,1.0
1997-05-08,51.88,52.75,51.5,51.75,580900,12.1098902431878,12.3129666601418,12.021190199001,12.0795454912292,2488634.61144523,0.0,1.0
1997-05-09,52.63,52.88,51.63,52.13,544100,12.2849561198723,12.3433114121005,12.0515349509597,12.168245535416,2330979.67307169,0.0,1.0
1997-05-12,52.88,53.38,51.38,52.5,767800,12.3433114121005,12.4600219965568,11.9931796587315,12.2546113679137,3289333.19791295,0.0,1.0
1997-05-13,53.38,53.88,52.38,53.0,710900,12.4600219965568,12.5767325810131,12.2266008276442,12.37132195237,3045567.81765606,0.0,1.0
1997-05-14,53.25,54.0,53.0,53.88,439100,12.4927009602046,12.6686544948553,12.4340497819877,12.6405019293112,1871658.9050265,0.27,1.0
1997-05-15,52.63,53.38,51.75,53.0,727600,12.3472460382266,12.5231995728774,12.140793890903,12.4340497819877,3101386.97175423,0.0,1.0
1997-05-16,51.5,52.75,51.38,52.75,812300,12.0821427126861,12.3753986037707,12.053990147142,12.3753986037707,3462419.78718521,0.0,1.0
1997-05-19,51.5,52.0,51.25,51.5,431000,12.0821427126861,12.19944506912,12.0234915344692,12.0821427126861,1837132.74440087,0.0,1.0
1997-05-20,52.5,52.63,51.0,51.38,835500,12.3167474255538,12.3472460382266,11.9648403562523,12.053990147142,3561309.53119937,0.0,1.0
1997-05-21,52.88,53.5,52.5,52.63,966400,12.4058972164435,12.5513521384215,12.3167474255538,12.3472460382266,4119269.33686544,0.0,1.0
1997-05-22,52.13,53.13,52.0,52.88,325700,12.2299436817928,12.4645483946605,12.19944506912,12.4058972164435,1388292.65626766,0.0,1.0
1997-05-23,51.63,52.5,51.25,52.13,662300,12.1126413253589,12.3167474255538,12.0234915344692,12.2299436817928,2823046.44226612,0.0,1.0
1997-05-27,52.5,52.88,50.75,52.13,883900,12.3167474255538,12.4058972164435,11.9061891780353,12.2299436817928,3767613.99715993,0.0,1.0
1997-05-28,53.13,53.25,52.5,52.63,390200,12.4645483946605,12.4927009602046,12.3167474255538,12.3472460382266,1663223.19458287,0.0,1.0
1997-05-29,53.38,54.0,52.88,53.0,641300,12.5231995728774,12.6686544948553,12.4058972164435,12.4340497819877,2733534.17397744,0.0,1.0
1997-05-30,54.0,54.38,52.75,52.88,583300,12.6686544948553,12.7578042857451,12.3753986037707,12.4058972164435,2486309.81394207,0.0,1.0
1997-06-02,53.63,54.25,53.38,54.13,371800,12.5818507510943,12.7273056730723,12.5231995728774,12.6991531075281,1584793.39760613,0.0,1.0
1997-06-03,53.38,53.88,53.13,53.13,431300,12.5231995728774,12.6405019293112,12.4645483946605,12.4645483946605,1838411.4910907,0.0,1.0
1997-06-04,53.38,53.63,53.0,53.0,343900,12.5231995728774,12.5818507510943,12.4340497819877,12.4340497819877,1465869.95545118,0.0,1.0
1997-06-05,53.75,54.88,53.63,53.63,482200,12.6100033166384,12.8751066421789,12.5818507510943,12.5818507510943,2055372.17946659,0.0,1.0
1997-06-06,55.0,55.0,54.0,54.13,424800,12.903259207723,12.903259207723,12.6686544948553,12.6991531075281,1810705.31281088,0.0,1.0
1997-06-09,54.13,56.38,54.13,55.0,967900,12.6991531075281,13.2270137114805,12.6991531075281,12.903259207723,4125663.07031463,0.0,1.0
1997-06-10,55.38,55.63,54.75,54.88,639000,12.9924089986128,13.0510601768297,12.8446080295061,12.8751066421789,2723730.44935534,0.0,1.0
1997-06-11,55.0,55.75,54.88,55.38,449800,12.903259207723,13.0792127423738,12.8751066421789,12.9924089986128,1917267.53696407,0.0,1.0
1997-06-12,56.0,56.25,55.0,55.38,458400,13.1378639205907,13.1965150988076,12.903259207723,12.9924089986128,1953924.94207276,0.0,1.0
1997-06-13,56.5,56.63,55.75,56.25,466500,13.2551662770246,13.2856648896974,13.0792127423738,13.1965150988076,1988451.10269838,0.0,1.0
1997-06-16,56.13,56.5,55.63,56.38,606400,13.1683625332635,13.2551662770246,13.0510601768297,13.2270137114805,2584773.3090596,0.0,1.0
1997-06-17,56.75,57.13,55.5,55.63,397800,13.3138174552415,13.4029672461312,13.0205615641569,13.0510601768297,1695618.11072544,0.0,1.0
1997-06-18,56.5,56.75,56.0,56.38,440500,13.2551662770246,13.3138174552415,13.1378639205907,13.2270137114805,1877626.38957907,0.0,1.0
1997-06-19,56.25,56.75,56.0,56.38,510200,13.1965150988076,13.3138174552415,13.1378639205907,13.2270137114805,2174721.87051816,0.0,1.0
1997-06-20,56.88,57.5,56.75,56.75,744800,13.3443160679143,13.4897709898923,13.3138174552415,13.3138174552415,3174701.78197162,0.0,1.0
1997-06-23,55.5,56.5,55.5,56.25,356300,13.0205615641569,13.2551662770246,13.0205615641569,13.1965150988076,1518724.81863116,0.0,1.0
1997-06-24,57.25,57.25,55.63,56.0,474600,13.4311198116753,13.4311198116753,13.0510601768297,13.1378639205907,2022977.26332403,0.0,1.0
1997-06-25,55.63,57.25,55.13,57.0,537700,13.0510601768297,13.4311198116753,12.9337578203958,13.3724686334584,2291940.31708665,0.0,1.0
1997-06-26,56.0,56.75,55.5,55.63,503900,13.1378639205907,13.3138174552415,13.0205615641569,13.0510601768297,2147868.19003155,0.0,1.0
1997-06-27,56.63,57.0,56.25,56.5,304600,13.2856648896974,13.3724686334584,13.1965150988076,13.2551662770246,1298354.13908237,0.0,1.0
1997-06-30,55.13,57.0,54.75,55.75,1007100,12.9337578203958,13.3724686334584,12.8446080295061,13.0792127423738,4292752.63778682,0.0,1.0
1997-07-01,54.5,56.38,54.0,55.13,1121400,12.7859568512892,13.2270137114805,12.6686544948553,12.9337578203958,4779955.12661516,0.0,1.0
1997-07-02,54.5,54.88,53.75,54.63,1088200,12.7859568512892,12.8751066421789,12.6100033166384,12.816455463962,4638440.49293973,0.0,1.0
1997-07-03,55.38,56.25,55.38,55.5,651200,12.9924089986128,13.1965150988076,12.9924089986128,13.0205615641569,2775732.81474209,0.0,1.0
1997-07-07,56.13,56.5,55.38,55.5,634600,13.1683625332635,13.2551662770246,12.9924089986128,13.0205615641569,2704975.49790439,0.0,1.0
1997-07-08,55.5,56.13,55.13,56.0,388200,13.0205615641569,13.1683625332635,12.9337578203958,13.1378639205907,1654698.21665062,0.0,1.0
1997-07-09,55.63,56.38,55.13,55.38,844100,13.0510601768297,13.2270137114805,12.9337578203958,12.9924089986128,3597966.93630805,0.0,1.0
1997-07-10,55.88,56.13,55.75,55.88,899900,13.1097113550466,13.1683625332635,13.0792127423738,13.1097113550466,3835813.82061796,0.0,1.0
1997-07-11,54.88,55.88,54.75,55.88,786700,12.8751066421789,13.1097113550466,12.8446080295061,13.1097113550466,3353300.06965235,0.0,1.0
1997-07-14,55.63,55.75,54.88,54.88,693700,13.0510601768297,13.0792127423738,12.8751066421789,12.8751066421789,2956888.59580251,0.0,1.0
1997-07-15,55.13,55.13,54.75,55.0,978800,12.9337578203958,12.9337578203958,12.8446080295061,12.903259207723,4172124.20004542,0.0,1.0
1997-07-16,57.25,57.25,56.75,56.75,588800,13.4311198116753,13.4311198116753,13.3138174552415,13.3138174552415,2509753.50325577,0.0,1.0
1997-07-17,56.13,57.0,55.75,56.88,1006600,13.1683625332635,13.3724686334584,13.0792127423738,13.3443160679143,4290621.39330376,0.0,1.0
1997-07-18,55.88,56.75,55.63,56.5,1021400,13.1097113550466,13.3138174552415,13.0510601768297,13.2551662770246,4353706.23000243,0.0,1.0
1997-07-21,55.5,56.0,55.38,55.5,695700,13.0205615641569,13.1378639205907,12.9924089986128,13.0205615641569,2965413.57373476,0.0,1.0
1997-07-22,57.13,57.13,56.38,56.5,847300,13.4029672461312,13.4029672461312,13.2270137114805,13.2551662770246,3611606.90099967,0.0,1.0
1997-07-23,58.75,58.75,57.63,57.75,1123500,13.7830268809769,13.7830268809769,13.5202696025651,13.5484221681092,4788906.35344402,0.0,1.0
1997-07-24,58.75,58.75,57.25,58.13,846500,13.7830268809769,13.7830268809769,13.4311198116753,13.6375719589989,3608196.90982676,0.0,1.0
1997-07-25,59.13,59.38,57.75,57.75,475900,13.8721766718666,13.9308278500835,13.5484221681092,13.5484221681092,2028518.49897999,0.0,1.0
1997-07-28,59.38,59.63,58.5,58.63,595800,13.9308278500835,13.9894790283004,13.72437570276,13.7548743154328,2539590.92601865,0.0,1.0
1997-07-29,59.0,59.0,58.38,58.63,904200,13.8416780591938,13.8416780591938,13.6962231372158,13.7548743154328,3854142.52317231,0.0,1.0
1997-07-30,58.38,59.25,58.13,58.63,692800,13.6962231372158,13.9003292374107,13.6375719589989,13.7548743154328,2953052.355733,0.0,1.0
1997-07-31,59.0,59.13,58.0,58.38,701600,13.8416780591938,13.8721766718666,13.6070733463261,13.6962231372158,2990562.25863492,0.0,1.0
1997-08-01,58.5,59.0,57.56,58.75,627500,13.72437570276,13.8416780591938,13.5038472726643,13.7830268809769,2674711.82624488,0.0,1.0
1997-08-04,59.25,59.25,58.13,58.5,438000,13.9003292374107,13.9003292374107,13.6375719589989,13.72437570276,1866970.16716376,0.0,1.0
1997-08-05,58.63,59.88,58.25,59.38,515400,13.7548743154328,14.0481302065174,13.665724524543,13.9308278500835,2196886.81314201,0.0,1.0
1997-08-06,59.63,59.75,58.0,58.13,540500,13.9894790283004,14.0176315938446,13.6070733463261,13.6375719589989,2303875.28619182,0.0,1.0
1997-08-07,59.38,60.38,59.25,59.88,771400,13.9308278500835,14.1654325629512,13.9003292374107,14.0481302065174,3288083.98847061,0.0,1.0
1997-08-08,58.25,59.75,58.25,59.38,945700,13.665724524543,14.0176315938446,13.665724524543,13.9308278500835,4031035.8152666,0.0,1.0
1997-08-11,59.88,60.13,58.13,58.38,893500,14.0481302065174,14.1067813847343,13.6375719589989,13.6962231372158,3808533.89123474,0.0,1.0
1997-08-12,58.38,59.75,58.13,59.75,431800,13.6962231372158,14.0176315938446,13.6375719589989,14.0176315938446,1840542.73557378,0.0,1.0
1997-08-13,57.38,58.88,57.0,58.75,615500,13.5249616968224,13.8785246550872,13.435392414062,13.8478825320376,2611274.6780124,0.27,1.0
1997-08-14,56.5,58.0,56.13,57.38,658400,13.3175380946404,13.6711010529052,13.2303258982684,13.5249616968224,2793279.03818581,0.0,1.0
1997-08-15,56.25,56.5,55.5,56.25,1174500,13.2586109349296,13.3175380946404,13.0818294557972,13.2586109349296,4982846.64390831,0.0,1.0
1997-08-18,55.75,56.25,54.75,56.13,924600,13.140756615508,13.2586109349296,12.9050479766648,13.2303258982684,3922639.42695413,0.0,1.0
1997-08-19,56.25,56.5,55.63,56.38,927000,13.2586109349296,13.3175380946404,13.1124715788468,13.2892530579792,3932821.48906173,0.0,1.0
1997-08-20,56.25,56.63,56.0,56.25,700300,13.2586109349296,13.34818021769,13.1996837752188,13.2586109349296,2971040.87248105,0.0,1.0
1997-08-21,55.75,56.5,55.5,56.25,800900,13.140756615508,13.3175380946404,13.0818294557972,13.2586109349296,3397838.97582475,0.0,1.0
1997-08-22,55.25,55.25,54.25,54.88,732100,13.0229022960864,13.0229022960864,12.7871936572432,12.9356900997144,3105953.19540679,0.0,1.0
1997-08-25,56.0,56.5,55.5,55.63,874000,13.1996837752188,13.3175380946404,13.0818294557972,13.1124715788468,3707967.61751883,0.0,1.0
1997-08-26,55.75,56.25,55.0,55.5,797900,13.140756615508,13.2586109349296,12.9639751363756,13.0818294557972,3385111.39819025,0.0,1.0
1997-08-27,55.13,55.25,54.38,54.63,1110400,12.9946172594252,13.0229022960864,12.8178357802928,12.8767629400036,4710900.73511775,0.0,1.0
1997-08-28,53.75,55.25,53.75,54.38,907300,12.6693393378216,13.0229022960864,12.6693393378216,12.8178357802928,3849243.72926183,0.0,1.0
1997-08-29,54.75,54.75,53.0,53.63,1049700,12.9050479766648,12.9050479766648,12.4925578586892,12.6410543011604,4453379.41431295,0.0,1.0
1997-09-02,56.0,56.25,55.25,55.25,668500,13.1996837752188,13.2586109349296,13.0229022960864,13.0229022960864,2836128.54955531,0.0,1.0
1997-09-03,56.38,56.75,56.0,56.5,686500,13.2892530579792,13.3764652543512,13.1996837752188,13.3175380946404,2912494.01536233,0.0,1.0
1997-09-04,56.13,56.25,55.63,56.0,544500,13.2303258982684,13.2586109349296,13.1124715788468,13.1996837752188,2310055.34066248,0.0,1.0
1997-09-05,55.63,56.38,54.75,56.0,738000,13.1124715788468,13.2892530579792,12.9050479766648,13.1996837752188,3130984.09808799,0.0,1.0
1997-09-08,55.88,56.38,55.75,55.88,535200,13.1713987385576,13.2892530579792,13.140756615508,13.1713987385576,2270599.84999551,0.0,1.0
1997-09-09,55.88,56.5,55.5,55.88,504700,13.1713987385576,13.3175380946404,13.0818294557972,13.1713987385576,2141202.81071139,0.0,1.0
1997-09-10,54.25,55.75,54.25,55.63,548900,12.7871936572432,13.140756615508,12.7871936572432,13.1124715788468,2328722.45452642,0.0,1.0
1997-09-11,53.25,54.25,52.38,54.13,837500,12.5514850184,12.7871936572432,12.3464185026065,12.758908620582,3553115.4229657,0.0,1.0
1997-09-12,55.0,55.13,53.25,53.38,758500,12.9639751363756,12.9946172594252,12.5514850184,12.5821271414497,3217955.87859043,0.0,1.0
1997-09-15,54.38,55.38,54.38,54.88,700400,12.8178357802928,13.053544419136,12.8178357802928,12.9356900997144,2971465.12506887,0.0,1.0
1997-09-16,56.25,56.38,54.75,55.0,1181900,13.2586109349296,13.2892530579792,12.9050479766648,12.9639751363756,5014241.33540676,0.0,1.0
1997-09-17,56.0,56.75,55.38,56.25,415300,13.1996837752188,13.3764652543512,13.053544419136,13.2586109349296,1761920.99720317,0.0,1.0
1997-09-18,57.13,57.63,56.25,56.25,823400,13.4660345371116,13.5838888565332,13.2586109349296,13.2586109349296,3493295.80808353,0.0,1.0
1997-09-19,57.13,58.0,56.88,57.75,833300,13.4660345371116,13.6711010529052,13.4071073774008,13.6121738931944,3535296.81427739,0.0,1.0
1997-09-22,58.5,58.88,57.63,58.0,548900,13.7889553723268,13.8785246550872,13.5838888565332,13.6711010529052,2328722.45452641,0.0,1.0
1997-09-23,58.5,59.0,57.88,58.5,699900,13.7889553723268,13.9068096917484,13.642816016244,13.7889553723268,2969343.86212978,0.0,1.0
1997-09-24,57.25,58.5,57.25,58.0,549800,13.4943195737728,13.7889553723268,13.4943195737728,13.6711010529052,2332540.72781676,0.0,1.0
1997-09-25,56.88,57.5,56.63,57.0,422300,13.4071073774008,13.5532467334836,13.34818021769,13.435392414062,1791618.67835035,0.0,1.0
1997-09-26,57.0,57.5,56.88,57.0,660600,13.435392414062,13.5532467334836,13.4071073774008,13.435392414062,2802612.59511778,0.0,1.0
1997-09-29,58.25,58.63,56.75,57.0,321400,13.730028212616,13.8195974953764,13.3764652543512,13.435392414062,1363547.81724319,0.0,1.0
1997-09-30,57.63,59.63,57.63,58.13,1065400,13.5838888565332,14.0553061342196,13.5838888565332,13.7017431759548,4519987.07060019,0.0,1.0
1997-10-01,57.0,58.25,56.75,57.88,742100,13.435392414062,13.730028212616,13.3764652543512,13.642816016244,3148378.45418847,0.0,1.0
1997-10-02,56.5,57.0,56.38,56.88,710300,13.3175380946404,13.435392414062,13.2892530579792,13.4071073774008,3013466.13126273,0.0,1.0
1997-10-03,57.0,57.88,56.13,57.25,1034700,13.435392414062,13.642816016244,13.2303258982684,13.4943195737728,4389741.52614042,0.0,1.0
1997-10-06,56.5,57.63,56.38,57.5,880100,13.3175380946404,13.5838888565332,13.2892530579792,13.5532467334836,3733847.02537565,0.0,1.0
1997-10-07,57.38,57.38,56.25,56.75,933500,13.5249616968224,13.5249616968224,13.2586109349296,13.3764652543512,3960397.90726983,0.0,1.0
1997-10-08,56.25,58.25,56.25,58.0,678500,13.2586109349296,13.730028212616,13.2586109349296,13.6711010529052,2878553.80833699,0.0,1.0
1997-10-09,55.75,55.88,55.25,55.38,1380300,13.140756615508,13.1713987385576,13.0229022960864,13.053544419136,5855958.46963529,0.0,1.0
1997-10-10,55.5,55.75,55.13,55.5,553400,13.0818294557972,13.140756615508,12.9946172594252,13.0818294557972,2347813.82097817,0.0,1.0
1997-10-13,55.5,56.38,55.38,56.13,520900,13.0818294557972,13.2892530579792,13.053544419136,13.2303258982684,2209931.72993771,0.0,1.0
1997-10-14,56.88,57.25,55.88,56.25,585800,13.4071073774008,13.4943195737728,13.1713987385576,13.2586109349296,2485271.65943081,0.0,1.0
1997-10-15,56.5,56.88,56.38,56.63,492200,13.3175380946404,13.4071073774008,13.2892530579792,13.34818021769,2088171.23723429,0.0,1.0
1997-10-16,56.5,57.38,55.88,56.63,464700,13.3175380946404,13.5249616968224,13.1713987385576,13.34818021769,1971501.77558467,0.0,1.0
1997-10-17,55.38,56.5,55.0,56.13,623100,13.053544419136,13.3175380946404,12.9639751363756,13.2303258982684,2643517.87468648,0.0,1.0
1997-10-20,56.0,56.25,55.0,55.63,402000,13.1996837752188,13.2586109349296,12.9639751363756,13.1124715788468,1705495.40302353,0.0,1.0
1997-10-21,56.38,56.75,55.88,56.25,447000,13.2892530579792,13.3764652543512,13.1713987385576,13.2586109349296,1896409.0675411,0.0,1.0
1997-10-22,56.13,56.63,56.0,56.0,551200,13.2303258982684,13.34818021769,13.1996837752188,13.1996837752188,2338480.2640462,0.0,1.0
1997-10-23,55.13,56.13,54.75,55.0,642700,12.9946172594252,13.2303258982684,12.9050479766648,12.9639751363756,2726671.38189858,0.0,1.0
1997-10-24,54.88,56.0,54.63,55.75,926000,12.9356900997144,13.1996837752188,12.8767629400036,13.140756615508,3928578.96318357,0.0,1.0
1997-10-27,51.75,55.13,51.63,55.13,952300,12.1979220601352,12.9946172594252,12.1696370234741,12.9946172594252,4040157.39377939,0.0,1.0
1997-10-28,51.88,52.38,49.75,50.0,1981100,12.2285641831849,12.3464185026065,11.7265047824489,11.7854319421597,8404868.01723858,0.0,1.0
1997-10-29,53.13,54.63,52.63,52.75,821200,12.5231999817389,12.8767629400036,12.4053456623173,12.4336306989784,3483962.25115154,0.0,1.0
1997-10-30,52.88,54.25,52.63,52.88,813300,12.4642728220281,12.7871936572432,12.4053456623173,12.4642728220281,3450446.29671401,0.0,1.0
1997-10-31,52.5,54.0,51.5,53.75,759700,12.3747035392676,12.7282664975324,12.1389949004244,12.6693393378216,3223046.90964423,0.0,1.0
1997-11-03,53.88,54.13,53.0,53.38,516000,12.6999814608712,12.758908620582,12.4925578586892,12.5821271414497,2189143.35313469,0.0,1.0
1997-11-04,55.63,56.38,53.63,54.25,691600,13.1124715788468,13.2892530579792,12.6410543011604,12.7871936572432,2934130.89734099,0.0,1.0
1997-11-05,56.25,57.0,56.13,56.75,741900,13.2586109349296,13.435392414062,13.2303258982684,13.3764652543512,3147529.94901284,0.0,1.0
1997-11-06,55.13,56.06,55.0,56.0,543300,12.9946172594252,13.2138262935494,12.9639751363756,13.1996837752188,2304964.30960868,0.0,1.0
1997-11-07,54.63,54.75,53.63,54.13,441800,12.8767629400036,12.9050479766648,12.6410543011604,12.758908620582,1874347.93297462,0.0,1.0
1997-11-10,54.25,55.56,54.0,55.5,564500,12.7871936572432,13.0959719741278,12.7282664975324,13.0818294557972,2394905.85822584,0.0,1.0
1997-11-11,54.0,54.44,53.75,54.44,468200,12.7282664975324,12.8319782986234,12.6693393378216,12.8319782986234,1986350.61615826,0.0,1.0
1997-11-12,52.06,53.25,51.75,52.75,692800,12.2709917381766,12.5514850184,12.1979220601352,12.4336306989784,2939221.92839479,0.0,1.0
1997-11-13,51.56,52.25,51.0,52.13,727700,12.153137418755,12.3157763795568,12.0211405810028,12.2874913428957,3087286.08154286,0.0,1.0
1997-11-14,51.81,52.0,51.38,51.88,954500,12.2120645784658,12.256849219846,12.1107098637633,12.2285641831849,4049490.95071136,0.0,1.0
1997-11-17,52.94,53.31,52.19,52.81,894800,12.4784153403586,12.5656275367306,12.3016338612262,12.447773217309,3796212.15578473,0.0,1.0
1997-11-18,51.56,53.0,51.56,53.0,951500,12.153137418755,12.4925578586892,12.153137418755,12.4925578586892,4036763.37307686,0.0,1.0
1997-11-19,52.94,53.44,52.13,53.0,1248000,12.5479493888174,12.6664604332905,12.3559614967709,12.5621707141542,5265332.04372661,0.295,1.0
1997-11-20,54.0,54.25,52.94,53.38,470200,12.7991928031005,12.858448325337,12.5479493888174,12.6522391079538,1983781.35173097,0.0,1.0
1997-11-21,54.19,54.88,53.69,54.88,554700,12.8442270000003,13.0077722413732,12.7257159555271,13.0077722413732,2340288.20885829,0.0,1.0
1997-11-24,54.13,54.56,53.69,54.0,481300,12.8300056746635,12.9319251729104,12.7257159555271,12.7991928031005,2030612.4300045,0.0,1.0
1997-11-25,55.31,56.13,55.31,56.0,1012000,13.1096917396201,13.3040498525561,13.1096917396201,13.2732369809931,4269644.25340653,0.0,1.0
1997-11-26,55.13,56.25,55.13,56.0,511300,13.0670277636098,13.3324925032297,13.0670277636098,13.2732369809931,2157182.91182485,0.0,1.0
1997-11-28,55.0,56.0,55.0,55.63,164100,13.0362148920468,13.2732369809931,13.0362148920468,13.1855388080829,692340.535557321,0.0,1.0
1997-12-01,57.56,57.56,55.94,56.0,589500,13.6429914397493,13.6429914397493,13.2590156556563,13.2732369809931,2487109.96776991,0.0,1.0
1997-12-02,57.75,57.91,57.06,57.31,510400,13.6880256366491,13.7259491708805,13.5244803952762,13.5837359175127,2153385.79737025,0.0,1.0
1997-12-03,57.31,58.13,57.25,57.94,1141600,13.5837359175127,13.7780940304487,13.569514592176,13.7330598335489,4816428.73487045,0.0,1.0
1997-12-04,56.25,57.56,56.0,57.44,1182300,13.3324925032297,13.6429914397493,13.2732369809931,13.6145487890758,4988142.68854003,0.0,1.0
1997-12-05,56.63,56.81,55.88,55.88,574000,13.4225608970292,13.4652248730396,13.2447943303195,13.2447943303195,2421715.2188294,0.0,1.0
1997-12-08,56.25,56.69,55.94,56.69,448100,13.3324925032297,13.436782222366,13.2590156556563,13.436782222366,1890541.09678998,0.0,1.0
1997-12-09,56.63,57.0,56.06,56.44,586800,13.4225608970292,13.5102590699394,13.2874583063299,13.3775267001295,2475718.62440608,0.0,1.0
1997-12-10,56.19,56.63,56.0,56.5,587400,13.3182711778929,13.4225608970292,13.2732369809931,13.3917480254662,2478250.03404248,0.0,1.0
1997-12-11,55.75,56.44,55.69,56.44,645100,13.2139814587565,13.3775267001295,13.1997601334197,13.3775267001295,2721687.26074362,0.0,1.0
1997-12-12,56.13,56.81,55.94,56.0,475600,13.3040498525561,13.4652248730396,13.2590156556563,13.2732369809931,2006564.03845864,0.0,1.0
1997-12-15,56.25,56.88,56.06,56.44,452300,13.3324925032297,13.4818164192658,13.2874583063299,13.3775267001295,1908260.96424482,0.0,1.0
1997-12-16,56.56,57.31,56.25,56.25,385000,13.405969350803,13.5837359175127,13.3324925032297,13.3324925032297,1624321.18336118,0.0,1.0
1997-12-17,56.5,57.06,56.44,56.94,482300,13.3917480254662,13.5244803952762,13.3775267001295,13.4960377446026,2034831.44606519,0.0,1.0
1997-12-18,56.31,56.94,56.13,56.5,692400,13.3467138285664,13.4960377446026,13.3040498525561,13.3917480254662,2921246.72041372,0.0,1.0
1997-12-19,56.75,56.75,54.75,56.0,1358100,13.4510035477028,13.4510035477028,12.9769593698102,13.2732369809931,5729845.71200731,0.0,1.0
1997-12-22,55.88,57.25,55.63,56.81,541200,13.2447943303195,13.569514592176,13.1855388080829,13.4652248730396,2283331.49203914,0.0,1.0
1997-12-23,56.0,56.19,54.75,55.75,693900,13.2732369809931,13.3182711778929,12.9769593698102,13.2139814587565,2927575.24450472,0.0,1.0
1997-12-24,55.31,56.56,55.31,56.19,240800,13.1096917396201,13.405969350803,13.1096917396201,13.3182711778929,1015939.06741136,0.0,1.0
1997-12-26,54.75,55.38,54.5,55.38,165700,12.9769593698102,13.1262832858464,12.9177038475736,13.1262832858464,699090.961254407,0.0,1.0
1997-12-29,55.31,55.44,54.75,54.94,454000,13.1096917396201,13.1405046111831,12.9769593698102,13.02199356671,1915433.29154799,0.0,1.0
1997-12-30,56.56,56.75,55.63,56.25,384700,13.405969350803,13.4510035477028,13.1855388080829,13.3324925032297,1623055.47854297,0.0,1.0
1997-12-31,56.44,57.0,56.06,56.56,279900,13.3775267001295,13.5102590699394,13.2874583063299,13.405969350803,1180902.59538387,0.0,1.0
1998-01-02,56.56,56.75,56.0,56.75,303600,13.405969350803,13.4510035477028,13.2732369809931,13.4510035477028,1280893.27602196,0.0,1.0
1998-01-05,57.25,57.25,56.44,56.81,884100,13.569514592176,13.569514592176,13.3775267001295,13.4652248730396,3730032.09924574,0.0,1.0
1998-01-06,56.69,57.5,56.25,57.25,618600,13.436782222366,13.6287701144125,13.3324925032297,13.569514592176,2609883.33513565,0.0,1.0
1998-01-07,57.25,57.25,56.13,56.13,829300,13.569514592176,13.569514592176,13.3040498525561,13.3040498525561,3498830.01912057,0.0,1.0
1998-01-08,57.38,57.5,56.63,57.5,794300,13.600327463739,13.6287701144125,13.4225608970292,13.6287701144125,3351164.45699683,0.0,1.0
1998-01-09,56.75,57.5,56.19,57.5,1152700,13.4510035477028,13.6287701144125,13.3182711778929,13.6287701144125,4863259.81314397,0.0,1.0
1998-01-12,57.88,58.31,55.5,55.94,1251600,13.7188385082121,13.820758006459,13.1547259365199,13.2590156556563,5280520.50154507,0.0,1.0
1998-01-13,58.81,58.81,57.88,58.0,997300,13.9392690509322,13.9392690509322,13.7188385082121,13.7472811588857,4207624.71731455,0.0,1.0
1998-01-14,60.81,60.94,58.69,58.81,1757800,14.4133132288248,14.4441261003878,13.9108264002586,13.9392690509322,7416186.43146046,0.0,1.0
1998-01-15,61.69,62.25,60.63,60.81,1881400,14.6218926670976,14.7546250369075,14.3706492528145,14.4133132288248,7937656.81656028,0.0,1.0
1998-01-16,61.94,62.25,61.25,61.88,824100,14.6811481893341,14.7546250369075,14.5176029479612,14.6669268639974,3476891.13560506,0.0,1.0
1998-01-20,62.69,63.0,61.69,61.69,826200,14.8589147560439,14.9323916036172,14.6218926670976,14.6218926670976,3485751.06933247,0.0,1.0
1998-01-21,62.25,62.56,61.31,62.13,723300,14.7546250369075,14.8281018844808,14.531824273298,14.7261823862339,3051614.31668867,0.0,1.0
1998-01-22,62.44,62.69,61.38,62.0,707700,14.7996592338073,14.8589147560439,14.5484158195242,14.6953695146709,2985797.66614209,0.0,1.0
1998-01-23,62.13,62.44,61.19,62.19,690500,14.7261823862339,14.7996592338073,14.5033816226244,14.7404037115707,2913230.58989843,0.0,1.0
1998-01-26,60.94,62.0,60.63,61.25,847100,14.4441261003878,14.6953695146709,14.3706492528145,14.5176029479612,3573928.50500066,0.0,1.0
1998-01-27,61.69,62.13,60.75,60.94,741300,14.6218926670976,14.7261823862339,14.399091903488,14.4441261003878,3127556.60578087,0.0,1.0
1998-01-28,61.63,61.94,61.0,61.0,797600,14.6076713417608,14.6811481893341,14.4583474257246,14.4583474257246,3365087.20999707,0.0,1.0
1998-01-29,60.63,61.13,60.38,60.88,1623600,14.3706492528145,14.4891602972876,14.3113937305779,14.429904775051,6849994.4761174,0.0,1.0
1998-01-30,60.5,61.13,60.06,60.5,738700,14.3398363812514,14.4891602972876,14.2355466621151,14.3398363812514,3116587.16402313,0.0,1.0
1998-02-02,61.63,62.0,61.31,62.0,1348800,14.6076713417608,14.6953695146709,14.531824273298,14.6953695146709,5690608.86264299,0.0,1.0
1998-02-03,61.25,61.75,60.63,60.81,545900,14.5176029479612,14.6361139924343,14.3706492528145,14.4133132288248,2303160.86752432,0.0,1.0
1998-02-04,61.69,61.75,60.38,61.19,593000,14.6218926670976,14.6361139924343,14.3113937305779,14.5033816226244,2501876.52398227,0.0,1.0
1998-02-05,62.13,62.25,61.25,61.81,699700,14.7261823862339,14.7546250369075,14.5176029479612,14.6503353177711,2952045.53765667,0.0,1.0
1998-02-06,63.94,64.0,62.5,62.63,950500,15.1551923672267,15.1694136925635,14.8138805591441,14.8446934307071,4010174.76567481,0.0,1.0
1998-02-09,64.81,64.94,63.25,64.0,1116100,15.36140158461,15.392214456173,14.9916471258538,15.1694136925635,4708843.82532315,0.0,1.0
1998-02-10,63.75,64.88,63.63,64.81,834900,15.1101581703269,15.3779931308363,15.0817155196534,15.36140158461,3522456.50906039,0.0,1.0
1998-02-11,63.94,63.94,63.0,63.69,489700,15.1551923672267,15.1551923672267,14.9323916036172,15.0959368449902,2066052.16491421,0.0,1.0
1998-02-12,63.81,64.19,62.56,62.63,571400,15.1243794956637,15.2144478894633,14.8281018844808,14.8446934307071,2410745.77707163,0.0,1.0
1998-02-13,63.06,63.75,62.75,63.5,457700,14.946612928954,15.1101581703269,14.8731360813806,15.0509026480904,1931043.65097249,0.0,1.0
1998-02-17,63.5,63.88,62.88,62.94,746200,15.0509026480904,15.14097104189,14.9039489529437,14.9181702782804,3148229.7844782,0.0,1.0
1998-02-18,63.63,64.31,63.0,63.38,557800,15.1516370358925,15.3135592924446,15.0016208276164,15.0921067945131,2342506.88001049,0.295,1.0
1998-02-19,63.0,63.69,62.38,63.69,563500,15.0016208276164,15.1659242938236,14.8539858289954,15.1659242938236,2366444.2934491,0.0,1.0
1998-02-20,62.69,63.0,61.81,63.0,488000,14.9278033283059,15.0016208276164,14.7182568786503,15.0016208276164,2049378.55404288,0.0,1.0
1998-02-23,62.69,63.0,61.75,62.75,476900,14.9278033283059,15.0016208276164,14.7039696207192,14.9420905862369,2002763.59103084,0.0,1.0
1998-02-24,62.44,62.44,61.5,62.44,594600,14.8682730869265,14.8682730869265,14.6444393793398,14.8682730869265,2497050.18080716,0.0,1.0
1998-02-25,63.94,63.94,62.56,63.19,587400,15.225454535203,15.225454535203,14.8968476027886,15.0468638110647,2466813.4480426,0.0,1.0
1998-02-26,63.56,63.88,63.13,63.5,1049500,15.1349685683063,15.211167277272,15.0325765531337,15.1206813103752,4407423.75505738,0.0,1.0
1998-02-27,63.81,63.86,62.44,63.31,482900,15.1944988096857,15.2064048579616,14.8682730869265,15.0754383269269,2027960.86833465,0.0,1.0
1998-03-02,64.44,64.44,63.31,63.94,517100,15.3445150179619,15.3445150179619,15.0754383269269,15.225454535203,2171585.34896634,0.0,1.0
1998-03-03,64.25,64.38,63.13,64.31,574900,15.2992720345135,15.3302277600308,15.0325765531337,15.3135592924446,2414319.12032634,0.0,1.0
1998-03-04,63.44,64.0,62.88,64.0,684600,15.1063940524442,15.2397417931341,14.9730463117543,15.2397417931341,2875009.34036425,0.0,1.0
1998-03-05,63.63,64.06,63.13,64.0,539400,15.1516370358925,15.2540290510652,15.0325765531337,15.2397417931341,2265235.22961216,0.0,1.0
1998-03-06,66.13,66.13,63.13,63.38,727000,15.7469394496868,15.7469394496868,15.0325765531337,15.0921067945131,3053070.09997782,0.0,1.0
1998-03-09,65.13,65.75,64.63,65.63,528100,15.5088184841691,15.6564534827901,15.3897580014103,15.627878966928,2217780.35735665,0.0,1.0
1998-03-10,64.75,65.06,64.63,64.88,457500,15.4183325172724,15.4921500165829,15.3897580014103,15.4492882427897,1921292.3944152,0.0,1.0
1998-03-11,65.0,65.38,64.19,64.5,526000,15.4778627586518,15.5683487255486,15.2849847765825,15.358802275893,2208961.31030032,0.0,1.0
1998-03-12,64.5,65.19,64.25,65.19,302900,15.358802275893,15.5231057421002,15.2992720345135,15.5231057421002,1272042.54922046,0.0,1.0
1998-03-13,63.69,64.5,63.38,64.5,578500,15.1659242938236,15.358802275893,15.0921067945131,15.358802275893,2429437.48670862,0.0,1.0
1998-03-16,64.25,64.38,63.69,63.94,564500,15.2992720345135,15.3302277600308,15.1659242938236,15.225454535203,2370643.83966641,0.0,1.0
1998-03-17,64.88,64.88,63.75,64.25,440700,15.4492882427897,15.4492882427897,15.1802115517547,15.2992720345135,1850740.01796454,0.0,1.0
1998-03-18,64.75,65.0,64.13,65.0,588700,15.4183325172724,15.4778627586518,15.2706975186514,15.4778627586518,2472272.85812509,0.0,1.0
1998-03-19,64.0,64.88,63.56,64.75,607700,15.2397417931341,15.4492882427897,15.1349685683063,15.4183325172724,2552064.23625381,0.0,1.0
1998-03-20,65.63,66.0,64.0,64.0,1065000,15.627878966928,15.7159837241695,15.2397417931341,15.2397417931341,4472516.72142554,0.0,1.0
1998-03-23,65.38,66.25,65.06,65.63,1099500,15.5683487255486,15.775513965549,15.4921500165829,15.627878966928,4617401.06592242,0.0,1.0
1998-03-24,65.75,66.0,65.13,65.5,415500,15.6564534827901,15.7159837241695,15.5088184841691,15.5969232414107,1744911.45328856,0.0,1.0
1998-03-25,64.13,66.19,63.5,65.75,1016000,15.2706975186514,15.7612267076179,15.1206813103752,15.6564534827901,4266738.9567778,0.0,1.0
1998-03-26,63.63,63.88,62.56,62.88,1446400,15.1516370358925,15.211167277272,14.8968476027886,14.9730463117543,6074223.64870416,0.0,1.0
1998-03-27,64.25,64.25,63.06,63.63,765300,15.2992720345135,15.2992720345135,15.0159080855474,15.1516370358925,3213912.72010045,0.0,1.0
1998-03-30,63.75,64.13,63.0,63.75,554400,15.1802115517547,15.2706975186514,15.0016208276164,15.1802115517547,2328228.42287166,0.0,1.0
1998-03-31,65.19,65.81,63.81,63.94,908200,15.5231057421002,15.6707407407212,15.1944988096857,15.225454535203,3814027.87455275,0.0,1.0
1998-04-01,63.81,65.0,63.63,65.0,778000,15.1944988096857,15.4778627586518,15.1516370358925,15.4778627586518,3267246.95706017,0.0,1.0
1998-04-02,65.06,65.19,63.0,63.38,1096300,15.4921500165829,15.5231057421002,15.0016208276164,15.0921067945131,4603962.51802706,0.0,1.0
1998-04-03,65.06,65.44,64.63,65.06,626300,15.4921500165829,15.5826359834796,15.3897580014103,15.4921500165829,2630175.7958956,0.0,1.0
1998-04-06,65.75,66.0,65.31,65.5,1087300,15.6564534827901,15.7159837241695,15.5516802579623,15.5969232414107,4566166.60207136,0.0,1.0
1998-04-07,66.13,66.19,65.25,65.94,1139000,15.7469394496868,15.7612267076179,15.5373930000313,15.7016964662385,4783283.14150583,0.0,1.0
1998-04-08,66.0,66.44,65.63,66.13,721500,15.7159837241695,15.8207569489973,15.627878966928,15.7469394496868,3029972.59578267,0.0,1.0
1998-04-09,66.25,66.44,65.63,65.75,398800,15.775513965549,15.8207569489973,15.627878966928,15.6564534827901,1674779.03145963,0.0,1.0
1998-04-13,65.94,65.94,64.44,65.5,645900,15.7016964662385,15.7016964662385,15.3445150179619,15.5969232414107,2712486.9017547,0.0,1.0
1998-04-14,66.69,66.75,65.75,65.81,573400,15.8802871903768,15.8945744483078,15.6564534827901,15.6707407407212,2408019.80100038,0.0,1.0
1998-04-15,67.13,67.44,66.5,66.69,678200,15.9850604152046,16.0588779145151,15.8350442069284,15.8802871903768,2848132.24457352,0.0,1.0
1998-04-16,66.06,67.0,65.5,67.0,531200,15.7302709821006,15.9541046896873,15.5969232414107,15.9541046896873,2230798.95063028,0.0,1.0
1998-04-17,66.44,66.63,65.75,66.06,625700,15.8207569489973,15.8659999324457,15.6564534827901,15.7302709821006,2627656.06816523,0.0,1.0
1998-04-20,65.88,66.44,65.06,66.44,782800,15.6874092083074,15.8207569489973,15.4921500165829,15.8207569489973,3287404.77890321,0.0,1.0
1998-04-21,64.75,65.88,64.25,65.13,1079200,15.4183325172724,15.6874092083074,15.2992720345135,15.5088184841691,4532150.27771122,0.0,1.0
1998-04-22,64.94,65.63,64.69,64.94,605900,15.4635755007208,15.627878966928,15.4040452593413,15.4635755007208,2544505.05306266,0.0,1.0
1998-04-23,64.0,64.81,63.56,64.44,587900,15.2397417931341,15.4326197752035,15.1349685683063,15.3445150179619,2468913.22115125,0.0,1.0
1998-04-24,63.19,64.38,62.44,64.13,701100,15.0468638110647,15.3302277600308,14.8682730869265,15.2706975186514,2944301.85294973,0.0,1.0
1998-04-27,63.25,63.69,62.81,63.0,976900,15.0611510689958,15.1659242938236,14.956377844168,15.0016208276164,4102536.69968133,0.0,1.0
1998-04-28,61.5,63.69,61.25,63.63,836100,14.6444393793398,15.1659242938236,14.5849091379604,15.1516370358925,3511240.59228535,0.0,1.0
1998-04-29,62.0,62.49,61.31,61.5,769000,14.7634998620987,14.8801791352023,14.5991963958914,14.6444393793398,3229451.04110445,0.0,1.0
1998-04-30,63.69,64.25,63.0,63.0,719300,15.1659242938236,15.2992720345135,15.0016208276164,15.0016208276164,3020733.5941046,0.0,1.0
1998-05-01,64.31,64.75,63.81,64.38,457800,15.3135592924446,15.4183325172724,15.1944988096857,15.3302277600308,1922552.25828039,0.0,1.0
1998-05-04,64.69,65.06,64.31,64.44,703600,15.4040452593413,15.4921500165829,15.3135592924446,15.3445150179619,2954800.71849298,0.0,1.0
1998-05-05,64.81,65.06,64.38,65.0,518300,15.4326197752035,15.4921500165829,15.3302277600308,15.4778627586518,2176624.80442709,0.0,1.0
1998-05-06,64.38,65.25,64.19,65.25,450300,15.3302277600308,15.5373930000313,15.2849847765825,15.5373930000313,1891055.66165064,0.0,1.0
1998-05-07,63.25,64.63,63.25,64.63,924700,15.0611510689958,15.3897580014103,15.0611510689958,15.3897580014103,3883320.38713822,0.0,1.0
1998-05-08,63.63,64.25,63.56,63.88,630500,15.1516370358925,15.2992720345135,15.1349685683063,15.211167277272,2647813.89000828,0.0,1.0
1998-05-11,64.56,65.0,63.63,63.88,583400,15.373089533824,15.4778627586518,15.1516370358925,15.211167277272,2450015.2631734,0.0,1.0
1998-05-12,63.94,64.81,63.06,64.75,410600,15.225454535203,15.4326197752035,15.0159080855474,15.4183325172724,1724333.67682379,0.0,1.0
1998-05-13,63.75,64.31,63.06,63.88,302700,15.2504572365824,15.3844220374057,15.0853934641394,15.2815562082021,1265347.30733912,0.295,1.0
1998-05-14,63.44,64.0,63.0,63.88,350300,15.1762981504123,15.3102629512357,15.0710400926226,15.2815562082021,1464324.94800428,0.0,1.0
1998-05-15,63.13,63.75,63.0,63.31,331000,15.1021390642423,15.2504572365824,15.0710400926226,15.1451991787927,1383647.03907912,0.0,1.0
1998-05-18,62.25,63.44,61.38,63.06,374500,14.8916229486628,15.1762981504123,14.6834990616695,15.0853934641394,1565485.84935085,0.0,1.0
1998-05-19,62.75,62.81,62.38,62.5,483400,15.0112343779693,15.0255877494861,14.9227219202825,14.9514286633161,2020709.90541042,0.0,1.0
1998-05-20,62.25,62.25,62.25,62.25,555800,14.8916229486628,14.8916229486628,14.8916229486628,14.8916229486628,2323356.56894313,0.0,1.0
1998-05-21,62.56,63.69,61.44,63.69,738900,14.9657820348329,15.2361038650656,14.6978524331862,15.2361038650656,3088751.65309837,0.0,1.0
1998-05-22,62.38,62.56,61.88,62.56,292600,14.9227219202825,14.9657820348329,14.803110490976,14.9657820348329,1223127.2617358,0.0,1.0
1998-05-26,60.69,62.69,60.63,62.38,739300,14.5184352892264,14.9968810064526,14.5040819177097,14.9227219202825,3090423.73411238,0.0,1.0
1998-05-27,60.06,60.31,59.38,59.69,975200,14.3677248883002,14.4275306029535,14.2050533444433,14.2792124306134,4076533.51211469,0.0,1.0
1998-05-28,60.25,61.06,59.75,59.75,409500,14.4131772314367,14.6069477469133,14.2935658021302,14.2935658021302,1711792.93807523,0.0,1.0
1998-05-29,60.75,61.25,60.0,60.38,511900,14.5327886607432,14.6524000900498,14.3533715167834,14.4442762030564,2139845.67765741,0.0,1.0
1998-06-01,61.19,61.5,60.25,60.69,392200,14.638046718533,14.712205804703,14.4131772314367,14.5184352892264,1639475.43422003,0.0,1.0
1998-06-02,61.0,62.5,60.81,62.38,501500,14.5925943753965,14.9514286633161,14.54714203226,14.9227219202825,2096371.57129359,0.0,1.0
1998-06-03,60.75,61.56,60.63,61.19,323300,14.5327886607432,14.7265591762198,14.5040819177097,14.638046718533,1351459.47955976,0.0,1.0
1998-06-04,60.44,60.88,59.75,60.5,496800,14.4586295745732,14.5638876323629,14.2935658021302,14.47298294609,2076724.61937917,0.0,1.0
1998-06-05,61.88,61.88,60.5,60.81,584800,14.803110490976,14.803110490976,14.47298294609,14.54714203226,2444582.44245761,0.0,1.0
1998-06-08,61.25,61.81,60.19,61.63,457800,14.6524000900498,14.7863648908731,14.3988238599199,14.7433047763227,1913696.72051486,0.0,1.0
1998-06-09,61.44,61.5,60.25,61.06,510400,14.6978524331862,14.712205804703,14.4131772314367,14.6069477469133,2133575.37385494,0.0,1.0
1998-06-10,60.88,61.44,60.31,61.0,744300,14.5638876323629,14.6978524331862,14.4275306029535,14.5925943753965,3111324.74678729,0.0,1.0
1998-06-11,59.5,60.69,59.13,60.63,741100,14.2337600874769,14.5184352892264,14.1452476297901,14.5040819177097,3097948.09867534,0.0,1.0
1998-06-12,61.0,61.06,58.56,59.44,957100,14.5925943753965,14.6069477469133,14.0088906003806,14.2194067159601,4000871.8462315,0.0,1.0
1998-06-15,61.19,62.25,60.56,60.88,1240800,14.638046718533,14.8916229486628,14.4873363176067,14.5638876323629,5186795.30540595,0.0,1.0
1998-06-16,61.06,61.56,60.5,61.25,780400,14.6069477469133,14.7265591762198,14.47298294609,14.6524000900498,3262230.05830014,0.0,1.0
1998-06-17,62.56,62.75,61.13,61.25,589600,14.9657820348329,15.0112343779693,14.6236933470162,14.6524000900498,2464647.41462552,0.0,1.0
1998-06-18,63.06,63.44,61.88,62.81,506000,15.0853934641394,15.1762981504123,14.803110490976,15.0255877494861,2115182.48270101,0.0,1.0
1998-06-19,61.0,63.06,60.47,63.06,873000,14.5925943753965,15.0853934641394,14.4658062603316,15.0853934641394,3649316.81303949,0.0,1.0
1998-06-22,60.75,61.56,60.75,60.94,426200,14.5327886607432,14.7265591762198,14.5327886607432,14.5782410038797,1781602.32040943,0.0,1.0
1998-06-23,60.56,61.0,60.06,60.38,862900,14.4873363176067,14.5925943753965,14.3677248883002,14.4442762030564,3607096.76743619,0.0,1.0
1998-06-24,61.19,61.44,60.38,60.75,515900,14.638046718533,14.6978524331862,14.4442762030564,14.5327886607432,2156566.48779733,0.0,1.0
1998-06-25,60.44,61.56,60.38,61.25,565200,14.4586295745732,14.7265591762198,14.4442762030564,14.6524000900498,2362650.47277196,0.0,1.0
1998-06-26,61.0,61.06,59.94,59.94,857700,14.5925943753965,14.6069477469133,14.3390181452666,14.3390181452666,3585359.71425427,0.0,1.0
1998-06-29,60.88,61.94,60.75,61.0,540600,14.5638876323629,14.8174638624928,14.5327886607432,14.5925943753965,2259817.4904114,0.0,1.0
1998-06-30,60.38,60.5,59.88,60.13,971500,14.4442762030564,14.47298294609,14.3246647737499,14.3844704884031,4061066.76273525,0.0,1.0
1998-07-01,60.75,60.75,59.5,60.38,1070500,14.5327886607432,14.5327886607432,14.2337600874769,14.4442762030564,4474906.8136985,0.0,1.0
1998-07-02,60.44,60.56,59.75,60.5,418900,14.4586295745732,14.4873363176067,14.2935658021302,14.47298294609,1751086.84190406,0.0,1.0
1998-07-06,60.38,60.56,59.75,60.44,583400,14.4442762030564,14.4873363176067,14.2935658021302,14.4586295745732,2438730.15890864,0.0,1.0
1998-07-07,59.25,60.31,59.0,59.75,726500,14.1739543728236,14.4275306029535,14.1141486581704,14.2935658021302,3036917.14166461,0.0,1.0
1998-07-08,59.69,60.31,59.0,59.25,672000,14.2792124306134,14.4275306029535,14.1141486581704,14.1739543728236,2809096.10350806,0.0,1.0
1998-07-09,60.56,61.06,58.94,58.94,1033300,14.4873363176067,14.6069477469133,14.0997952866536,14.0997952866536,4319403.27939716,0.0,1.0
1998-07-10,62.19,62.56,60.56,60.56,1314600,14.877269577146,14.9657820348329,14.4873363176067,14.4873363176067,5495294.25248766,0.0,1.0
1998-07-13,62.31,62.38,61.81,62.0,359600,14.9059763201796,14.9227219202825,14.7863648908731,14.8318172340095,1503200.83157961,0.0,1.0
1998-07-14,63.06,63.19,62.06,62.06,1091900,15.0853934641394,15.1164924357591,14.8461706055263,14.8461706055263,4564363.14794711,0.0,1.0
1998-07-15,62.75,63.56,62.5,63.0,686100,15.0112343779693,15.2050048934459,14.9514286633161,15.0710400926226,2868036.95925132,0.0,1.0
1998-07-16,62.19,62.56,61.75,62.5,1265800,14.877269577146,14.9657820348329,14.7720115193563,14.9514286633161,5291300.36878053,0.0,1.0
1998-07-17,62.25,62.25,61.13,62.13,666900,14.8916229486628,14.8916229486628,14.6236933470162,14.8629162056292,2787777.07057966,0.0,1.0
1998-07-20,61.94,62.44,61.56,61.81,699700,14.8174638624928,14.9370752917993,14.7265591762198,14.7863648908731,2924887.71372707,0.0,1.0
1998-07-21,61.13,62.06,61.06,61.94,997500,14.6236933470162,14.8461706055263,14.6069477469133,14.8174638624928,4169752.02864478,0.0,1.0
1998-07-22,60.5,61.94,60.38,61.13,918100,14.47298294609,14.8174638624928,14.4442762030564,14.6236933470162,3837843.94736719,0.0,1.0
1998-07-23,60.13,60.88,59.69,60.5,507500,14.3844704884031,14.5638876323629,14.2792124306134,14.47298294609,2121452.78650349,0.0,1.0
1998-07-24,59.75,60.56,59.69,60.06,736200,14.2935658021302,14.4873363176067,14.2792124306134,14.3677248883002,3077465.10625392,0.0,1.0
1998-07-27,61.56,61.63,59.06,59.06,730800,14.7265591762198,14.7433047763227,14.1285020296872,14.1285020296872,3054892.01256502,0.0,1.0
1998-07-28,60.88,61.5,59.88,61.19,562500,14.5638876323629,14.712205804703,14.3246647737499,14.638046718533,2351363.92592751,0.0,1.0
1998-07-29,60.25,61.25,60.25,60.75,621900,14.4131772314367,14.6524000900498,14.4131772314367,14.5327886607432,2599667.95650546,0.0,1.0
1998-07-30,61.06,61.44,60.38,60.5,495300,14.6069477469133,14.6978524331862,14.4442762030564,14.47298294609,2070454.3155767,0.0,1.0
1998-07-31,59.44,61.13,59.0,60.81,1047900,14.2194067159601,14.6236933470162,14.1141486581704,14.54714203226,4380434.2364079,0.0,1.0
1998-08-03,59.5,60.06,58.88,59.31,524800,14.2337600874769,14.3677248883002,14.0854419151368,14.1883077443404,2193770.29035868,0.0,1.0
1998-08-04,57.75,59.69,57.75,59.5,784700,13.8151200849041,14.2792124306134,13.8151200849041,14.2337600874769,3280204.92920055,0.0,1.0
1998-08-05,59.31,59.31,57.5,57.56,822500,14.1883077443404,14.1883077443404,13.7553143702508,13.7696677417676,3438216.5850229,0.0,1.0
1998-08-06,62.0,62.06,59.0,59.06,856700,14.8318172340095,14.8461706055263,14.1141486581704,14.1285020296872,3581179.5117193,0.0,1.0
1998-08-07,60.44,61.5,60.19,61.0,819000,14.4586295745732,14.712205804703,14.3988238599199,14.5925943753965,3423585.87615045,0.0,1.0
1998-08-10,61.81,61.88,60.13,60.44,385500,14.7863648908731,14.803110490976,14.3844704884031,14.4586295745732,1611468.07723565,0.0,1.0
1998-08-11,62.19,62.19,60.75,61.56,974100,14.877269577146,14.877269577146,14.5327886607432,14.7265591762198,4071935.28932621,0.0,1.0
1998-08-12,62.25,62.31,61.19,62.25,730500,14.9621936919537,14.976615083464,14.7074157752714,14.9621936919537,3039235.15068881,0.295,1.0
1998-08-13,62.13,62.69,61.75,62.31,793700,14.933350908933,15.0679505630293,14.8420154293677,14.976615083464,3302177.87693596,0.0,1.0
1998-08-14,62.06,62.69,61.81,62.0,514900,14.916525952171,15.0679505630293,14.856436820878,14.9021045606607,2142234.3314027,0.0,1.0
1998-08-17,62.88,62.88,61.0,62.0,732400,15.113618302812,15.113618302812,14.6617480354887,14.9021045606607,3047140.07442092,0.0,1.0
1998-08-18,63.5,63.75,62.56,62.88,988500,15.2626393484186,15.3227284797116,15.036704214757,15.113618302812,4112640.5837863,0.0,1.0
1998-08-19,63.56,63.63,62.94,63.0,656900,15.2770607399289,15.2938856966909,15.1280396943223,15.1424610858326,2733023.3682238,0.0,1.0
1998-08-20,63.06,63.56,62.81,63.31,584200,15.1568824773429,15.2770607399289,15.09679334605,15.2169716086359,2430556.0233161,0.0,1.0
1998-08-21,62.25,62.63,61.13,62.56,670400,14.9621936919537,15.053529171519,14.6929943837611,15.036704214757,2789189.93158354,0.0,1.0
1998-08-24,61.81,62.63,61.31,62.5,526000,14.856436820878,15.053529171519,14.736258558292,15.0222828232467,2188415.72794294,0.0,1.0
1998-08-25,62.5,62.88,61.75,61.75,799400,15.0222828232467,15.113618302812,14.8420154293677,14.8420154293677,3325892.64813228,0.0,1.0
1998-08-26,62.5,63.0,61.69,62.0,820300,15.0222828232467,15.1424610858326,14.8275940378574,14.9021045606607,3412846.80918552,0.0,1.0
1998-08-27,60.44,62.06,60.0,60.44,1152300,14.5271483813924,14.916525952171,14.4213915103168,14.5271483813924,4794128.21921797,0.0,1.0
1998-08-28,60.56,61.0,59.69,60.31,919500,14.5559911644131,14.6617480354887,14.3468809875135,14.4959020331201,3825567.03772534,0.0,1.0
1998-08-31,57.0,60.75,57.0,60.56,1048100,13.7003219348009,14.6016589041957,13.7003219348009,14.5559911644131,4360605.55980418,0.0,1.0
1998-09-01,57.44,57.94,56.5,57.0,1146000,13.8060788058766,13.9262570684626,13.580143672215,13.7003219348009,4767917.15631674,0.0,1.0
1998-09-02,56.69,57.69,56.38,57.25,1031900,13.6258114119976,13.8661679371696,13.5513008891943,13.7604110660939,4293205.68377248,0.0,1.0
1998-09-03,55.25,56.44,54.69,56.19,840700,13.27969801575,13.5657222807047,13.1450983616537,13.5056331494117,3497720.72715139,0.0,1.0
1998-09-04,56.13,56.13,54.5,55.25,777400,13.4912117579014,13.4912117579014,13.0994306218711,13.27969801575,3234361.95228676,0.0,1.0
1998-09-08,59.44,59.44,56.25,56.38,846500,14.2867918562205,14.2867918562205,13.520054540922,13.5513008891943,3521851.5469652,0.0,1.0
1998-09-09,59.0,59.44,58.38,59.44,577500,14.1810349851448,14.2867918562205,14.0320139395382,14.2867918562205,2402680.76594496,0.0,1.0
1998-09-10,57.0,57.81,56.0,57.25,774900,13.7003219348009,13.8950107201902,13.459965409629,13.7604110660939,3223960.73684979,0.0,1.0
1998-09-11,58.5,59.0,55.94,56.25,657200,14.0608567225589,14.1810349851448,13.4455440181187,13.520054540922,2734271.51407623,0.0,1.0
1998-09-14,61.44,61.5,59.5,59.5,995800,14.7675049065644,14.7819262980747,14.3012132477308,14.3012132477308,4143012.13286231,0.0,1.0
1998-09-15,60.81,61.44,60.06,61.44,530200,14.6160802957061,14.7675049065644,14.4358129018271,14.7675049065644,2205889.76987708,0.0,1.0
1998-09-16,61.88,61.94,59.81,60.06,642900,14.87326177764,14.8876831691504,14.3757237705341,14.4358129018271,2674776.56177665,0.0,1.0
1998-09-17,60.5,60.94,59.81,60.0,721900,14.5415697729028,14.6473266439784,14.3757237705341,14.4213915103168,3003454.96958555,0.0,1.0
1998-09-18,60.44,60.69,59.31,60.5,1130800,14.5271483813924,14.5872375126854,14.2555455079481,14.5415697729028,4704677.76645985,0.0,1.0
1998-09-21,59.94,60.0,58.88,59.25,806300,14.4069701188065,14.4213915103168,14.1521922021242,14.2411241164378,3354600.00273838,0.0,1.0
1998-09-22,60.0,60.0,58.31,60.0,1173100,14.4213915103168,14.4213915103168,14.0151889827762,14.4213915103168,4880666.33165372,0.0,1.0
1998-09-23,61.13,61.19,59.56,60.0,1028000,14.6929943837611,14.7074157752714,14.3156346392411,14.4213915103168,4276979.78769075,0.0,1.0
1998-09-24,60.75,61.31,60.06,61.0,523000,14.6016589041957,14.736258558292,14.4358129018271,14.6617480354887,2175934.26941855,0.0,1.0
1998-09-25,61.5,61.5,59.63,60.0,835900,14.7819262980747,14.7819262980747,14.3324595960032,14.4213915103168,3477750.39351236,0.0,1.0
1998-09-28,62.0,62.63,61.25,61.25,927500,14.9021045606607,15.053529171519,14.7218371667817,14.7218371667817,3858850.92712371,0.0,1.0
1998-09-29,61.94,62.19,60.75,61.69,547600,14.8876831691504,14.9477723004433,14.6016589041957,14.8275940378574,2278282.22931853,0.0,1.0
1998-09-30,62.25,62.25,60.69,61.06,951800,14.9621936919537,14.9621936919537,14.5872375126854,14.676169426999,3959950.74117126,0.0,1.0
1998-10-01,59.88,61.88,59.38,61.88,731200,14.3925487272962,14.87326177764,14.2723704647102,14.87326177764,3042147.49101116,0.0,1.0
1998-10-02,59.56,60.63,58.81,60.06,769900,14.3156346392411,14.5728161211751,14.1353672453622,14.4358129018271,3203158.3059758,0.0,1.0
1998-10-05,60.0,60.25,58.31,59.63,555600,14.4213915103168,14.4814806416098,14.0151889827762,14.3324595960032,2311566.11871691,0.0,1.0
1998-10-06,59.69,61.0,59.25,60.0,488100,14.3468809875135,14.6617480354887,14.2411241164378,14.4213915103168,2030733.30191815,0.0,1.0
1998-10-07,60.88,61.0,58.63,59.0,666400,14.6329052524681,14.6617480354887,14.0921030708312,14.1810349851448,2772547.98688436,0.0,1.0
1998-10-08,59.88,60.94,59.13,60.25,1060400,14.3925487272962,14.6473266439784,14.2122813334172,14.4814806416098,4411779.53975415,0.0,1.0
1998-10-09,61.19,62.19,59.69,60.31,981000,14.7074157752714,14.9477723004433,14.3468809875135,14.4959020331201,4081436.93747533,0.0,1.0
1998-10-12,63.69,63.69,61.63,62.06,845800,15.3083070882013,15.3083070882013,14.8131726463471,14.916525952171,3518939.20664284,0.0,1.0
1998-10-13,62.0,63.19,61.94,62.69,965200,14.9021045606607,15.1881288256153,14.8876831691504,15.0679505630293,4015701.25591354,0.0,1.0
1998-10-14,62.63,62.81,61.69,61.75,612900,15.053529171519,15.09679334605,14.8275940378574,14.8420154293677,2549961.97653275,0.0,1.0
1998-10-15,64.44,65.0,62.31,62.88,796200,15.4885744820802,15.6231741361765,14.976615083464,15.113618302812,3312579.09237295,0.0,1.0
1998-10-16,63.75,65.5,63.06,64.5,839200,15.3227284797116,15.7433523987625,15.1568824773429,15.5029958735905,3491479.99788918,0.0,1.0
1998-10-19,63.5,63.88,63.25,63.75,735700,15.2626393484186,15.3539748279839,15.2025502171256,15.3227284797116,3060869.67879775,0.0,1.0
1998-10-20,64.94,64.94,63.56,63.63,1033900,15.6087527446662,15.6087527446662,15.2770607399289,15.2938856966909,4301526.65612206,0.0,1.0
1998-10-21,64.06,64.69,63.63,64.69,677000,15.3972390025149,15.5486636133732,15.2938856966909,15.5486636133732,2816649.1403372,0.0,1.0
1998-10-22,64.19,64.31,63.31,63.88,584200,15.4284853507872,15.4573281338079,15.2169716086359,15.3539748279839,2430556.0233161,0.0,1.0
1998-10-23,64.0,64.19,63.5,64.19,330400,15.3828176110046,15.4284853507872,15.2626393484186,15.4284853507872,1374624.63215275,0.0,1.0
1998-10-26,64.81,65.25,64.0,64.81,806300,15.5775063963938,15.6832632674695,15.3828176110046,15.5775063963938,3354600.00273839,0.0,1.0
1998-10-27,64.88,65.25,63.88,65.0,397100,15.5943313531559,15.6832632674695,15.3539748279839,15.6231741361765,1652129.06001167,0.0,1.0
1998-10-28,63.63,64.81,63.0,64.63,448100,15.2938856966909,15.5775063963938,15.1424610858326,15.5342422218629,1864313.8549263,0.0,1.0
1998-10-29,64.44,64.44,62.88,63.38,660700,15.4885744820802,15.4885744820802,15.113618302812,15.233796565398,2748833.21568803,0.0,1.0
1998-10-30,66.0,66.0,64.88,65.0,832400,15.8635306613485,15.8635306613485,15.5943313531559,15.6231741361765,3463188.69190056,0.0,1.0
1998-11-02,66.31,66.94,65.81,66.0,645700,15.9380411841518,16.0894657950101,15.8178629215658,15.8635306613485,2686425.92306607,0.0,1.0
1998-11-03,63.0,66.56,61.38,66.56,2025900,15.1424610858326,15.9981303154448,14.7530835150541,15.9981303154448,8428728.94152016,0.0,1.0
1998-11-04,65.63,65.75,63.5,63.5,1323900,15.7745987470348,15.8034415300555,15.2626393484186,15.2626393484186,5508067.64681305,0.0,1.0
1998-11-05,64.88,65.88,64.5,65.88,896500,15.5943313531559,15.8346878783278,15.5029958735905,15.8346878783278,3729875.85570502,0.0,1.0
1998-11-06,65.0,65.06,63.75,64.88,611400,15.6231741361765,15.6375955276868,15.3227284797116,15.5943313531559,2543721.24727056,0.0,1.0
1998-11-09,64.38,65.13,63.88,65.0,524300,15.4741530905699,15.6544204844489,15.3539748279839,15.6231741361765,2181342.90144578,0.0,1.0
1998-11-10,65.0,65.75,64.13,64.13,564500,15.6231741361765,15.8034415300555,15.4140639592769,15.4140639592769,2348594.4456726,0.0,1.0
1998-11-11,64.13,65.81,64.0,65.0,477800,15.4140639592769,15.8178629215658,15.3828176110046,15.6231741361765,1987880.29431775,0.0,1.0
1998-11-12,64.31,65.0,64.0,64.0,301500,15.4573281338079,15.6231741361765,15.3828176110046,15.3828176110046,1254386.58170113,0.0,1.0
1998-11-13,63.75,64.88,63.56,64.88,656200,15.3227284797116,15.5943313531559,15.2770607399289,15.5943313531559,2730111.02790143,0.0,1.0
1998-11-16,64.0,64.13,63.0,64.0,808000,15.3828176110046,15.4140639592769,15.1424610858326,15.3828176110046,3361672.82923553,0.0,1.0
1998-11-17,64.19,65.0,63.38,64.19,525300,15.4284853507872,15.6231741361765,15.233796565398,15.4284853507872,2185503.38762059,0.0,1.0
1998-11-18,62.88,64.0,62.5,64.0,755200,15.1917341734929,15.4623248585169,15.0999266196454,15.4623248585169,3125843.00499788,0.325,1.0
1998-11-19,62.13,63.81,61.88,63.75,1064100,15.0105350540571,15.4164210815932,14.9501353475785,15.4019251520383,4404408.82099875,0.0,1.0
1998-11-20,61.13,62.19,61.0,61.75,1188800,14.7689362281428,15.025030983612,14.7375283807739,14.9187275002097,4920553.71337591,0.0,1.0
1998-11-23,64.25,64.44,61.5,62.0,1894000,15.5227245649955,15.5686283419192,14.8583277937311,14.9791272066883,7839442.07026747,0.0,1.0
1998-11-24,65.63,65.88,64.0,64.44,1190000,15.8561309447573,15.9165306512359,15.4623248585169,15.5686283419192,4925520.62493045,0.0,1.0
1998-11-25,65.69,66.25,64.94,65.5,974500,15.8706268743121,16.0059222168242,15.6894277548764,15.8247230973884,4033546.09159222,0.0,1.0
1998-11-27,65.0,65.63,64.75,65.63,216300,15.7039236844312,15.8561309447573,15.6435239779527,15.8561309447573,895285.80770795,0.0,1.0
1998-11-30,65.0,65.25,64.75,65.0,1088300,15.7039236844312,15.7643233909098,15.6435239779527,15.7039236844312,4504574.87068221,0.0,1.0
1998-12-01,65.13,65.63,64.75,65.0,875300,15.7353315318001,15.8561309447573,15.6435239779527,15.7039236844312,3622948.06974927,0.0,1.0
1998-12-02,63.13,65.13,62.19,65.0,1706400,15.2521338799715,15.7353315318001,15.025030983612,15.7039236844312,7062948.23057253,0.0,1.0
1998-12-03,62.19,63.19,62.0,63.19,796700,15.025030983612,15.2666298095263,14.9791272066883,15.2666298095263,3297615.36292613,0.0,1.0
1998-12-04,63.06,63.13,62.19,62.63,1337400,15.2352219621574,15.2521338799715,15.025030983612,15.1313344670143,5535622.92754791,0.0,1.0
1998-12-07,62.63,63.0,62.25,62.25,1025200,15.1313344670143,15.2207260326026,15.0395269131668,15.0395269131668,4243398.10477202,0.0,1.0
1998-12-08,63.13,63.25,62.19,62.19,787400,15.2521338799715,15.2811257390812,15.025030983612,15.025030983612,3259121.79837835,0.0,1.0
1998-12-09,63.19,63.75,63.0,63.38,722100,15.2666298095263,15.4019251520383,15.2207260326026,15.31253358645,2988839.0279515,0.0,1.0
1998-12-10,61.13,63.69,60.94,63.44,886300,14.7689362281428,15.3874292224835,14.7230324512191,15.3270295160049,3668478.09233266,0.0,1.0
1998-12-11,61.56,61.69,60.75,61.38,823800,14.872823723286,14.9042315706548,14.6771286742954,14.8293359346214,3409784.78219975,0.0,1.0
1998-12-14,60.94,61.69,60.63,61.69,979500,14.7230324512191,14.9042315706548,14.6481368151856,14.9042315706548,4054241.55640284,0.0,1.0
1998-12-15,60.75,61.0,59.63,60.69,1155600,14.6771286742954,14.7375283807739,14.4065379892713,14.6626327447405,4783135.82703329,0.0,1.0
1998-12-16,59.63,60.88,59.63,60.75,972300,14.4065379892713,14.7085365216642,14.4065379892713,14.6771286742954,4024440.08707554,0.0,1.0
1998-12-17,60.94,60.94,59.75,60.94,1253500,14.7230324512191,14.7230324512191,14.435529848381,14.7230324512191,5188353.02802548,0.0,1.0
1998-12-18,60.0,61.19,59.75,60.94,1134300,14.4959295548596,14.7834321576977,14.435529848381,14.7230324512191,4694973.14694002,0.0,1.0
1998-12-21,59.81,60.63,59.56,60.0,882400,14.4500257779359,14.6481368151856,14.3896260714573,14.4959295548596,3652335.62978036,0.0,1.0
1998-12-22,59.25,60.13,59.0,60.06,810400,14.3147304354239,14.5273374022285,14.2543307289453,14.5104254844145,3354320.93650725,0.0,1.0
1998-12-23,60.69,61.38,59.81,60.0,1206000,14.6626327447405,14.8293359346214,14.4500257779359,14.4959295548596,4991746.11232448,0.0,1.0
1998-12-24,61.81,62.0,61.06,61.13,262900,14.9332234297645,14.9791272066883,14.7520243103288,14.7689362281428,1088167.53974304,0.0,1.0
1998-12-28,62.0,62.25,61.5,62.0,470700,14.9791272066883,15.0395269131668,14.8583277937311,14.9791272066883,1948271.05727291,0.0,1.0
1998-12-29,64.25,64.38,61.81,61.94,626100,15.5227245649955,15.5541324123644,14.9332234297645,14.9646312771334,2591486.10358736,0.0,1.0
1998-12-30,61.5,64.25,61.5,64.25,691400,14.8583277937311,15.5227245649955,14.8583277937311,15.5227245649955,2861768.87401422,0.0,1.0
1998-12-31,60.5,62.69,60.5,61.5,953700,14.6167289678168,15.1458303965691,14.6167289678168,14.8583277937311,3947452.95797997,0.0,1.0
1999-01-04,61.19,62.69,60.75,60.94,1106400,14.7834321576977,15.1458303965691,14.6771286742954,14.7230324512191,4579492.45329668,0.0,1.0
1999-01-05,61.69,62.5,60.25,61.25,1187100,14.9042315706548,15.0999266196454,14.5563292613382,14.7979280872525,4913517.2553403,0.0,1.0
1999-01-06,64.38,64.44,62.38,62.5,982600,15.5541324123644,15.5686283419192,15.0709347605357,15.0999266196454,4067072.74458542,0.0,1.0
1999-01-07,64.13,64.5,63.44,64.0,789200,15.4937327058858,15.5831242714741,15.3270295160049,15.4623248585169,3266572.16571018,0.0,1.0
1999-01-08,64.88,65.0,63.69,64.5,1323400,15.6749318253215,15.7039236844312,15.3874292224835,15.5831242714741,5477675.62607813,0.0,1.0
1999-01-11,63.44,64.94,62.56,64.88,1045400,15.3270295160049,15.6894277548764,15.1144225492003,15.6749318253215,4327007.78260697,0.0,1.0
1999-01-12,62.44,63.38,61.69,63.19,848700,15.0854306900906,15.31253358645,14.9042315706548,15.2666298095263,3512848.1969567,0.0,1.0
1999-01-13,62.75,63.81,61.25,61.75,1061000,15.160326326124,15.4164210815932,14.7979280872525,14.9187275002097,4391577.63281615,0.0,1.0
1999-01-14,60.5,62.63,60.44,62.63,1477600,14.6167289678168,15.1313344670143,14.6022330382619,15.1313344670143,6115923.76083801,0.0,1.0
1999-01-15,60.06,60.69,59.25,60.0,1986100,14.5104254844145,14.6626327447405,14.3147304354239,14.4959295548596,8220652.5320793,0.0,1.0
1999-01-19,59.75,60.63,59.06,60.25,1740200,14.435529848381,14.6481368151856,14.2688266585001,14.5563292613382,7202849.57269244,0.0,1.0
1999-01-20,59.13,60.75,58.63,59.25,1518900,14.2857385763141,14.6771286742954,14.164939163357,14.3147304354239,6286868.30017386,0.0,1.0
1999-01-21,57.94,59.44,57.81,58.13,1582900,13.9982359734761,14.3606342123476,13.9668281261072,14.0441397503998,6551770.24974993,0.0,1.0
1999-01-22,55.38,56.94,54.94,56.56,2265600,13.3797429791354,13.7566371475618,13.2734394957331,13.6648295937143,9377529.01499367,0.0,1.0
1999-01-25,56.06,56.31,55.75,56.0,2519000,13.5440301807572,13.6044298872357,13.4691345447237,13.5295342512023,10426375.1715965,0.0,1.0
1999-01-26,55.56,57.38,55.56,56.0,2349600,13.4232307678,13.8629406309641,13.4232307678,13.5295342512023,9725212.82381227,0.0,1.0
1999-01-27,56.13,56.88,55.75,56.13,1020800,13.5609420985712,13.7421412180069,13.4691345447237,13.5609420985712,4225186.09573865,0.0,1.0
1999-01-28,56.5,57.69,56.31,56.63,1003300,13.6503336641595,13.9378362669975,13.6044298872357,13.6817415115283,4152751.96890144,0.0,1.0
1999-01-29,58.19,59.0,56.63,57.06,1349600,14.0586356799547,14.2543307289453,13.6817415115283,13.7856290066715,5586119.86168583,0.0,1.0
1999-02-01,57.38,58.38,57.38,58.38,1094200,13.8629406309641,14.1045394568784,13.8629406309641,14.1045394568784,4528995.51915874,0.0,1.0
1999-02-02,55.88,57.63,54.31,57.31,1178200,13.5005423920926,13.9233403374427,13.1212322354071,13.8460287131501,4876679.32797736,0.0,1.0
1999-02-03,56.0,57.25,55.25,55.31,1230700,13.5295342512023,13.8315327835952,13.3483351317666,13.3628310613214,5093981.708489,0.0,1.0
1999-02-04,54.75,56.25,54.19,56.13,1294900,13.2275357188094,13.5899339576809,13.0922403762974,13.5609420985712,5359711.47665752,0.0,1.0
1999-02-05,55.19,55.31,54.25,55.0,1666300,13.3338392022117,13.3628310613214,13.1067363058522,13.287935425288,6896970.60279128,0.0,1.0
1999-02-08,55.38,56.44,55.0,55.75,1100300,13.3797429791354,13.6358377346046,13.287935425288,13.4691345447237,4554243.98622772,0.0,1.0
1999-02-09,56.69,57.56,55.06,55.81,1298800,13.6962374410832,13.9064284196287,13.3024313548428,13.4836304742786,5375853.93920981,0.0,1.0
1999-02-10,56.06,56.5,55.38,56.19,880100,13.5440301807572,13.6503336641595,13.3797429791354,13.575438028126,3642815.71596747,0.0,1.0
1999-02-11,56.44,56.63,55.5,55.88,695300,13.6358377346046,13.6817415115283,13.4087348382451,13.5005423920926,2877911.33656651,0.0,1.0
1999-02-12,56.0,56.5,55.63,56.44,917600,13.5295342512023,13.6503336641595,13.440142685614,13.6358377346046,3798031.70204722,0.0,1.0
1999-02-16,56.81,57.19,56.44,56.75,809600,13.7252293001929,13.8170368540404,13.6358377346046,13.710733370638,3351009.66213756,0.0,1.0
1999-02-17,56.94,58.88,56.0,56.0,1794300,13.8351567659839,14.3065337263986,13.606757620216,13.606757620216,7384624.81691542,0.325,1.0
1999-02-18,56.63,57.13,56.25,56.94,1004500,13.7598336434434,13.8813225507668,13.6675020738777,13.8351567659839,4134122.29203118,0.0,1.0
1999-02-19,57.5,58.19,57.0,57.38,1546600,13.9712243421861,14.1388790342923,13.8497354348627,13.9420670044285,6365190.18104072,0.0,1.0
1999-02-22,59.94,60.0,57.31,57.31,985600,14.5640902099241,14.5786688788029,13.9250585574032,13.9250585574032,4056337.4126689,0.0,1.0
1999-02-23,59.44,59.88,58.19,59.5,722900,14.4426013026007,14.5495115410453,14.1388790342923,14.4571799714795,2975168.74555434,0.0,1.0
1999-02-24,58.81,59.88,58.31,59.19,775300,14.2895252793733,14.5495115410453,14.1680363720499,14.381856848939,3190826.29468568,0.0,1.0
1999-02-25,58.06,59.06,57.31,58.31,814200,14.1072919183882,14.350269733035,13.9250585574032,14.1680363720499,3350923.21570113,0.0,1.0
1999-02-26,57.44,58.19,56.63,58.19,668300,13.9566456733073,14.1388790342923,13.7598336434434,14.1388790342923,2750456.87184114,0.0,1.0
1999-03-01,57.0,57.5,56.25,57.25,1078000,13.8497354348627,13.9712243421861,13.6675020738777,13.9104798885244,4436619.04510663,0.0,1.0
1999-03-02,57.25,58.25,57.0,57.0,1212900,13.9104798885244,14.1534577031711,13.8497354348627,13.8497354348627,4991813.76605735,0.0,1.0
1999-03-03,58.19,58.19,57.19,57.19,697200,14.1388790342923,14.1388790342923,13.8959012196456,13.8959012196456,2869397.77203,0.0,1.0
1999-03-04,58.81,59.19,58.06,58.19,875700,14.2895252793733,14.381856848939,14.1072919183882,14.1388790342923,3604032.74378466,0.0,1.0
1999-03-05,59.94,59.94,58.63,59.44,1266000,14.5640902099241,14.5640902099241,14.2457892727369,14.4426013026007,5210352.23664654,0.0,1.0
1999-03-08,59.94,60.06,58.88,59.44,880700,14.5640902099241,14.5932475476817,14.3065337263986,14.4426013026007,3624610.75419795,0.0,1.0
1999-03-09,58.5,59.31,58.0,59.06,750400,14.2142021568328,14.4110141866966,14.0927132495094,14.350269733035,3088347.80282747,0.0,1.0
1999-03-10,60.0,60.0,58.13,58.94,961400,14.5786688788029,14.5786688788029,14.1243003654135,14.3211123952774,3956739.84226855,0.0,1.0
1999-03-11,60.06,61.0,59.19,59.75,773800,14.5932475476817,14.8216466934496,14.381856848939,14.5179244251412,3184652.89156169,0.0,1.0
1999-03-12,59.88,60.31,58.75,60.25,775100,14.5495115410453,14.6539920013434,14.2749466104945,14.6394133324646,3190003.17426914,0.0,1.0
1999-03-15,58.5,59.25,58.31,58.94,715900,14.2142021568328,14.3964355178178,14.1680363720499,14.3211123952774,2946359.53097572,0.0,1.0
1999-03-16,58.94,59.25,58.5,58.5,871400,14.3211123952774,14.3964355178178,14.2142021568328,14.2142021568328,3586335.65482922,0.0,1.0
1999-03-17,56.88,58.75,56.81,58.69,880000,13.8205780971051,14.2749466104945,13.8035696500799,14.2603679416157,3621729.8327401,0.0,1.0
1999-03-18,56.88,57.38,56.5,56.88,1110200,13.8205780971051,13.9420670044285,13.7282465275394,13.8205780971051,4569141.43216825,0.0,1.0
1999-03-19,56.5,57.0,56.13,56.63,1272800,13.7282465275394,13.8497354348627,13.6383447361201,13.7598336434434,5238338.33080862,0.0,1.0
1999-03-22,56.0,56.81,55.56,56.5,953100,13.606757620216,13.8035696500799,13.4998473817715,13.7282465275394,3922580.34498249,0.0,1.0
1999-03-23,54.38,55.81,54.25,55.75,1474100,13.2131335604883,13.5605918354331,13.1815464445843,13.5460131665543,6066809.03004795,0.0,1.0
1999-03-24,54.06,54.56,53.69,54.25,1426500,13.1353806598014,13.2568695671247,13.0454788683821,13.1815464445843,5870906.37091335,0.0,1.0
1999-03-25,54.19,54.69,53.06,54.06,1089600,13.1669677757055,13.2884566830288,12.8924028451547,13.1353806598014,4484360.02926545,0.0,1.0
1999-03-26,54.38,55.25,53.63,53.88,1190400,13.2131335604883,13.424524259231,13.0309001995033,13.091644653165,4899212.71919753,0.0,1.0
1999-03-29,54.88,54.94,54.19,54.38,1148700,13.3346224678117,13.3492011366905,13.1669677757055,13.2131335604883,4727592.11235062,0.0,1.0
1999-03-30,52.88,54.19,51.88,54.0,1540600,12.8486668385183,13.1669677757055,12.6056890238716,13.1208019909226,6340496.56854475,0.0,1.0
1999-03-31,52.94,53.13,52.06,52.63,1730300,12.8632455073971,12.9094112921799,12.649425030508,12.7879223848566,7121226.2836252,0.0,1.0
1999-04-01,51.81,52.94,51.75,52.94,1459800,12.5886805768463,12.8632455073971,12.5741019079675,12.8632455073971,6007955.92026589,0.0,1.0
1999-04-05,53.56,54.0,51.44,51.81,2577100,13.013891752478,13.1208019909226,12.498778785427,12.5886805768463,10606318.1272211,0.0,1.0
1999-04-06,55.44,55.44,53.81,54.63,1454000,13.4706900440139,13.4706900440139,13.0746362061397,13.27387801415,5984085.42818646,0.0,1.0
1999-04-07,57.38,57.56,55.38,55.38,2947300,13.9420670044285,13.9858030110649,13.4561113751351,13.4561113751351,12129914.0182215,0.0,1.0
1999-04-08,58.0,58.88,57.06,57.63,1547800,14.0927132495094,14.3065337263986,13.8643141037415,14.0028114580902,6370128.90353993,0.0,1.0
1999-04-09,57.63,58.19,57.5,57.88,1404900,14.0028114580902,14.1388790342923,13.9712243421861,14.0635559117518,5782009.3659279,0.0,1.0
1999-04-12,59.31,59.63,56.88,57.19,892800,14.4110141866966,14.4887670873836,13.8205780971051,13.8959012196456,3674409.53939815,0.0,1.0
1999-04-13,58.38,59.25,58.0,59.25,1595200,14.1850448190752,14.3964355178178,14.0927132495094,14.3964355178178,6565208.44225796,0.0,1.0
1999-04-14,60.69,60.75,59.25,60.0,2304800,14.7463235709091,14.7609022397879,14.3964355178178,14.5786688788029,9485639.68011293,0.0,1.0
1999-04-15,62.25,62.81,61.06,61.13,3259700,15.125368961758,15.2614365379601,14.8362253623284,14.8532338093537,13415628.1088442,0.0,1.0
1999-04-16,61.31,62.19,60.75,62.0,1569800,14.8969698159901,15.1107902928792,14.7609022397879,15.0646245080963,6460672.1493584,0.0,1.0
1999-04-19,62.38,63.5,61.06,61.06,2257200,15.1569560776621,15.4290912300664,14.8362253623284,14.8362253623284,9289737.02097832,0.0,1.0
1999-04-20,60.0,62.31,59.88,62.13,1616400,14.5786688788029,15.1399476306368,14.5495115410453,15.0962116240004,6652459.20641032,0.0,1.0
1999-04-21,58.63,60.38,58.63,60.25,1322900,14.2457892727369,14.6710004483686,14.2457892727369,14.6394133324646,5444529.99514985,0.0,1.0
1999-04-22,60.0,60.75,59.25,59.5,1393100,14.5786688788029,14.7609022397879,14.3964355178178,14.4571799714795,5733445.26135252,0.0,1.0
1999-04-23,60.19,61.19,59.75,59.75,1043200,14.6248346635857,14.8678124782325,14.5179244251412,14.5179244251412,4293396.09263009,0.0,1.0
1999-04-26,60.19,60.63,59.69,59.69,1141900,14.6248346635857,14.7317449020303,14.5033457562624,14.5033457562624,4699606.01818856,0.0,1.0
1999-04-27,61.06,61.13,60.5,60.5,673900,14.8362253623284,14.8532338093537,14.7001577861262,14.7001577861262,2773504.24350403,0.0,1.0
1999-04-28,61.13,61.56,60.56,61.0,1687600,14.8532338093537,14.9577142696517,14.714736455005,14.8216466934496,6945490.07469565,0.0,1.0
1999-04-29,62.5,62.69,61.25,61.75,1710200,15.1861134154197,15.2322792002025,14.8823911471113,15.0038800544346,7038502.68176375,0.0,1.0
1999-04-30,64.5,64.5,63.19,63.25,2615500,15.6720690447131,15.6720690447131,15.3537681075259,15.3683467764047,10764357.2471951,0.0,1.0
1999-05-03,66.44,66.56,63.69,64.25,1609400,16.1434460051277,16.1726033428853,15.4752570148492,15.6113245910514,6623649.99183173,0.0,1.0
1999-05-04,67.25,67.63,66.56,67.13,1273700,16.3402580349916,16.4325896045573,16.1726033428853,16.3111006972339,5242042.37268301,0.0,1.0
1999-05-05,68.75,68.94,66.88,67.0,1649400,16.7047247569616,16.7508905417445,16.2503562435723,16.2795135813299,6788274.0751381,0.0,1.0
1999-05-06,68.81,69.0,67.5,68.5,1328300,16.7193034258404,16.7654692106233,16.4010024886532,16.6439803032999,5466754.24639623,0.0,1.0
1999-05-07,70.06,70.38,68.63,68.75,1182700,17.0230256941488,17.1007785948358,16.675567419204,16.7047247569616,4867522.58316104,0.0,1.0
1999-05-10,70.88,71.0,69.5,70.0,1363900,17.2222675021591,17.2514248399167,16.8869581179467,17.00844702527,5613269.68053889,0.0,1.0
1999-05-11,70.94,71.44,70.13,71.0,1193600,17.2368461710379,17.3583350783613,17.0400341411741,17.2514248399167,4912382.64586203,0.0,1.0
1999-05-12,69.63,70.25,69.13,69.5,1138200,16.9975130236109,17.1488624143138,16.8754570633667,16.9657784739474,4662615.40084784,0.325,1.0
1999-05-13,67.06,68.75,66.94,68.25,1361100,16.3701453879556,16.7826945335811,16.340851957497,16.6606385733369,5575721.1580513,0.0,1.0
1999-05-14,66.5,66.63,65.88,66.25,1349400,16.2334427124821,16.2651772621456,16.0820933217792,16.1724147323599,5527792.3228818,0.0,1.0
1999-05-17,66.69,67.0,66.13,66.44,706100,16.2798239773749,16.3554986727263,16.1431213019013,16.2187959972528,2892525.68488724,0.0,1.0
1999-05-18,64.56,66.44,63.75,66.44,766400,15.7598655867345,16.2187959972528,15.5621349311388,16.2187959972528,3139543.52768387,0.0,1.0
1999-05-19,65.25,66.0,64.63,64.75,1057000,15.9283028118715,16.1113867522378,15.7769534211687,15.8062468516273,4329981.09180826,0.0,1.0
1999-05-20,65.94,66.5,64.94,65.25,667500,16.0967400370085,16.2334427124821,15.8526281165201,15.9283028118715,2734401.4936443,0.0,1.0
1999-05-21,67.0,67.56,65.69,65.69,842800,16.3554986727263,16.4922013481998,16.0357120568864,16.0357120568864,3452514.72485904,0.0,1.0
1999-05-24,67.31,68.5,66.75,66.75,868000,16.4311733680777,16.721666553459,16.2944706926042,16.2944706926042,3555746.06214719,0.0,1.0
1999-05-25,66.19,67.13,66.13,66.88,757300,16.1577680171306,16.3872332223898,16.1431213019013,16.3262052422677,3102265.54477427,0.0,1.0
1999-05-26,64.63,66.13,64.31,66.13,1004900,15.7769534211687,16.1431213019013,15.6988376066124,16.1431213019013,4116554.39844665,0.0,1.0
1999-05-27,63.25,64.56,63.06,64.5,748000,15.4400789708946,15.7598655867345,15.3936977060018,15.7452188715052,3064168.26553697,0.0,1.0
1999-05-28,63.88,63.88,62.81,63.0,714200,15.5938694808023,15.5938694808023,15.3326697258797,15.3790509907725,2925707.18615844,0.0,1.0
1999-06-01,65.25,65.25,63.38,63.69,1339300,15.9283028118715,15.9283028118715,15.4718135205581,15.5474882159095,5486417.85833378,0.0,1.0
1999-06-02,66.13,66.25,64.88,65.13,821400,16.1431213019013,16.1724147323599,15.8379814012908,15.8990093814129,3364850.01779689,0.0,1.0
1999-06-03,66.69,66.69,65.81,65.88,432400,16.2798239773749,16.2798239773749,16.065005487345,16.0820933217792,1771318.66045212,0.0,1.0
1999-06-04,67.13,67.13,66.25,66.63,509500,16.3872332223898,16.3872332223898,16.1724147323599,16.2651772621456,2087157.39477418,0.0,1.0
1999-06-07,68.81,68.88,67.13,67.13,553700,16.7973412488104,16.8144290832446,16.3872332223898,16.3872332223898,2268221.88319227,0.0,1.0
1999-06-08,69.75,69.88,68.5,68.94,1121300,17.0268064540695,17.058541003733,16.721666553459,16.8290757984739,4593384.86115858,0.0,1.0
1999-06-09,68.38,69.5,68.31,69.5,596200,16.6923731230003,16.9657784739474,16.6752852885662,16.9657784739474,2442322.35282507,0.0,1.0
1999-06-10,67.75,68.06,66.5,67.88,805500,16.5385826130926,16.614257308444,16.2334427124821,16.5703171627561,3299715.95974604,0.0,1.0
1999-06-11,67.56,68.25,67.25,67.5,573600,16.4922013481998,16.6606385733369,16.4165266528484,16.4775546329705,2349741.86779681,0.0,1.0
1999-06-14,68.31,68.5,67.88,68.25,762700,16.6752852885662,16.721666553459,16.5703171627561,16.6606385733369,3124386.54562172,0.0,1.0
1999-06-15,67.94,68.5,67.81,68.06,689300,16.5849638779854,16.721666553459,16.5532293283219,16.614257308444,2823704.79336182,0.0,1.0
1999-06-16,69.44,69.75,68.31,68.5,571400,16.9511317587181,17.0268064540695,16.6752852885662,16.721666553459,2340729.60819228,0.0,1.0
1999-06-17,69.06,69.06,68.5,68.75,489400,16.8583692289325,16.8583692289325,16.721666553459,16.7826945335811,2004818.11384197,0.0,1.0
1999-06-18,69.56,69.81,68.69,68.75,751000,16.9804251891767,17.0414531692988,16.7680478183518,16.7826945335811,3076457.71045223,0.0,1.0
1999-06-21,67.81,69.44,67.56,69.44,491500,16.5532293283219,16.9511317587181,16.4922013481998,16.9511317587181,2013420.72528266,0.0,1.0
1999-06-22,66.38,67.94,66.0,66.0,752600,16.2041492820234,16.5849638779854,16.1113867522378,16.1113867522378,3083012.08107371,0.0,1.0
1999-06-23,66.94,67.06,65.75,66.0,506500,16.340851957497,16.3701453879556,16.0503587721157,16.1113867522378,2074867.94985892,0.0,1.0
1999-06-24,64.69,67.31,64.56,66.94,865500,15.791600136398,16.4311733680777,15.7598655867345,16.340851957497,3545504.85805113,0.0,1.0
1999-06-25,64.44,65.0,63.88,64.69,807400,15.7305721562758,15.8672748317494,15.5938694808023,15.791600136398,3307499.27485904,0.0,1.0
1999-06-28,63.94,65.19,63.81,64.5,583300,15.6085161960316,15.9136560966422,15.5767816463681,15.7452188715052,2389477.73968947,0.0,1.0
1999-06-29,64.06,64.19,63.38,63.5,1143100,15.6378096264902,15.6695441761537,15.4718135205581,15.5011069510167,4682688.1608761,0.0,1.0
1999-06-30,62.94,63.69,62.75,63.06,1687500,15.3644042755432,15.5474882159095,15.3180230106504,15.3936977060018,6912812.76483106,0.0,1.0
1999-07-01,63.0,63.0,62.5,62.94,985600,15.3790509907725,15.3790509907725,15.2569950305283,15.3644042755432,4037492.30282518,0.0,1.0
1999-07-02,62.88,63.06,62.56,62.94,749000,15.3497575603139,15.3936977060018,15.2716417457576,15.3644042755432,3068264.74717539,0.0,1.0
1999-07-06,62.63,63.19,62.38,62.94,844600,15.2887295801918,15.4254322556653,15.2277016000696,15.3644042755432,3459888.39180818,0.0,1.0
1999-07-07,62.69,62.75,62.19,62.75,1005100,15.3033762954211,15.3180230106504,15.1813203351768,15.3180230106504,4117373.69477434,0.0,1.0
1999-07-08,62.94,64.38,62.56,62.56,1133000,15.3644042755432,15.7159254410465,15.2716417457576,15.2716417457576,4641313.69632806,0.0,1.0
1999-07-09,63.75,64.5,62.94,62.94,852600,15.5621349311388,15.7452188715052,15.3644042755432,15.3644042755432,3492660.24491554,0.0,1.0
1999-07-12,62.94,63.88,62.75,63.75,466300,15.3644042755432,15.5938694808023,15.3180230106504,15.5621349311388,1910189.3879945,0.0,1.0
1999-07-13,62.06,62.94,61.81,62.75,938400,15.1495857855133,15.3644042755432,15.0885578053912,15.3180230106504,3844138.36949185,0.0,1.0
1999-07-14,62.63,63.63,62.0,62.56,636600,15.2887295801918,15.5328415006802,15.134939070284,15.2716417457576,2607820.21101716,0.0,1.0
1999-07-15,63.38,63.5,62.81,63.0,884200,15.4718135205581,15.5011069510167,15.3326697258797,15.3790509907725,3622109.06468956,0.0,1.0
1999-07-16,63.94,64.13,63.0,63.44,688800,15.6085161960316,15.6548974609244,15.3790509907725,15.4864602357874,2821656.55254261,0.0,1.0
1999-07-19,63.31,63.88,63.13,63.31,577900,15.4547256861239,15.5938694808023,15.410785540436,15.4547256861239,2367356.738842,0.0,1.0
1999-07-20,62.5,63.25,62.38,63.25,573000,15.2569950305283,15.4400789708946,15.2277016000696,15.4400789708946,2347283.97881375,0.0,1.0
1999-07-21,62.63,63.0,62.31,62.63,694500,15.2887295801918,15.3790509907725,15.2106137656354,15.2887295801918,2845006.49788158,0.0,1.0
1999-07-22,62.0,62.81,61.25,62.38,663500,15.134939070284,15.3326697258797,14.9518551299177,15.2277016000696,2718015.56709062,0.0,1.0
1999-07-23,61.56,62.19,61.5,62.0,566600,15.0275298252691,15.1813203351768,15.0128831100398,15.134939070284,2321066.49632788,0.0,1.0
1999-07-26,61.38,61.81,61.0,61.0,432100,14.9835896795812,15.0885578053912,14.8908271497956,14.8908271497956,1770089.7159606,0.0,1.0
1999-07-27,62.5,63.13,61.31,61.38,656200,15.2569950305283,15.410785540436,14.966501845147,14.9835896795812,2688111.25113016,0.0,1.0
1999-07-28,61.56,62.75,61.38,61.88,684500,15.0275298252691,15.3180230106504,14.9835896795812,15.1056456398254,2804041.68149741,0.0,1.0
1999-07-29,60.13,61.69,59.88,61.69,1134900,14.6784497789706,15.0592643749326,14.6174217988485,15.0592643749326,4649097.01144107,0.0,1.0
1999-07-30,59.69,60.75,59.56,60.63,692900,14.5710405339557,14.8297991696735,14.5393059842922,14.8005057392148,2838452.12726012,0.0,1.0
1999-08-02,60.06,60.63,59.5,60.0,588700,14.6613619445364,14.8005057392148,14.5246592690629,14.6467152293071,2411598.74053693,0.0,1.0
1999-08-03,60.0,60.5,59.88,60.06,555100,14.6467152293071,14.7687711895513,14.6174217988485,14.6613619445364,2273956.95748607,0.0,1.0
1999-08-04,61.63,62.75,60.0,60.13,841700,15.0446176597033,15.3180230106504,14.6467152293071,14.6784497789706,3448008.59505678,0.0,1.0
1999-08-05,64.69,65.19,61.69,61.69,1182500,15.791600136398,15.9136560966422,15.0592643749326,15.0592643749326,4844089.53742976,0.0,1.0
1999-08-06,63.5,63.75,62.06,63.69,678400,15.5011069510167,15.5621349311388,15.1495857855133,15.5474882159095,2779053.14350305,0.0,1.0
1999-08-09,62.81,63.63,62.56,63.63,324300,15.3326697258797,15.5328415006802,15.2716417457576,15.5328415006802,1328488.99533909,0.0,1.0
1999-08-10,62.5,63.38,62.31,62.5,480900,15.2569950305283,15.4718135205581,15.2106137656354,15.2569950305283,1969998.01991541,0.0,1.0
1999-08-11,62.31,62.31,61.56,62.31,857500,15.2899501397942,15.2899501397942,15.1059112599219,15.2899501397942,3494506.16329604,0.325,1.0
1999-08-12,61.0,62.5,60.94,62.06,679100,14.9684955629505,15.3365733226952,14.9537724525607,15.2286038465034,2767485.87229661,0.0,1.0
1999-08-13,62.5,62.5,60.94,61.0,691700,15.3365733226952,15.3365733226952,14.9537724525607,14.9684955629505,2818833.71796137,0.0,1.0
1999-08-16,63.56,63.81,62.0,62.5,376200,15.5966816062481,15.6580278995389,15.2138807361136,15.3365733226952,1533099.96341921,0.0,1.0
1999-08-17,63.88,64.31,62.56,64.31,517200,15.6752048616603,15.7807204861204,15.351296433085,15.7807204861204,2107706.80776293,0.0,1.0
1999-08-18,62.94,64.0,62.5,64.0,536200,15.444542798887,15.7046510824399,15.3365733226952,15.7046510824399,2185136.0988447,0.0,1.0
1999-08-19,62.19,62.75,61.78,62.38,591600,15.2605039190146,15.397919615986,15.1598959980177,15.3071271019156,2410903.61073579,0.0,1.0
1999-08-20,62.31,63.06,62.13,63.06,581800,15.2899501397942,15.4739890196665,15.2457808086248,15.4739890196665,2370966.39744098,0.0,1.0
1999-08-23,62.06,63.38,61.69,62.5,816800,15.2286038465034,15.5525122750787,15.1378113324331,15.3365733226952,3328644.47134718,0.0,1.0
1999-08-24,64.19,65.06,62.13,62.25,1092500,15.7512742653409,15.9647593659928,15.2457808086248,15.2752270294044,4452184.23720224,0.0,1.0
1999-08-25,64.81,65.13,63.88,64.63,581600,15.903413072702,15.9819363281142,15.6752048616603,15.8592437415326,2370151.3522717,0.0,1.0
1999-08-26,63.94,64.94,63.44,64.94,976400,15.6899279720501,15.9353131452132,15.5672353854685,15.9353131452132,3979050.51643411,0.0,1.0
1999-08-27,61.88,63.75,61.38,63.75,1188800,15.1844345153341,15.6433047891491,15.0617419287525,15.6433047891491,4844628.48621145,0.0,1.0
1999-08-30,60.31,62.0,60.31,61.75,636700,14.7991797934679,15.2138807361136,14.7991797934679,15.1525344428228,2594696.29640886,0.0,1.0
1999-08-31,61.94,62.94,59.13,60.81,1955500,15.1991576257238,15.444542798887,14.5096252891355,14.9218723800495,7969104.14265356,0.0,1.0
1999-09-01,62.94,63.25,61.25,62.56,1410300,15.444542798887,15.5206122025675,15.0298418562413,15.351296433085,5747291.01119113,0.0,1.0
1999-09-02,63.0,63.38,62.0,62.94,956900,15.4592659092768,15.5525122750787,15.2138807361136,15.444542798887,3899583.61242912,0.0,1.0
1999-09-03,65.44,65.56,64.06,64.13,837300,16.0580057317948,16.0874519525743,15.7193741928297,15.7365511549511,3412186.60119857,0.0,1.0
1999-09-07,65.13,65.19,64.44,65.13,853900,15.9819363281142,15.996659438504,15.8126205586316,15.9819363281142,3479835.35024897,0.0,1.0
1999-09-08,64.94,65.13,64.5,65.13,430600,15.9353131452132,15.9819363281142,15.8273436690214,15.9819363281142,1754792.24946388,0.0,1.0
1999-09-09,64.69,64.94,64.44,64.94,612500,15.8739668519224,15.9353131452132,15.8126205586316,15.9353131452132,2496075.83092575,0.0,1.0
1999-09-10,64.56,64.88,64.5,64.56,622800,15.8420667794112,15.9205900348234,15.8273436690214,15.8420667794112,2538050.65714377,0.0,1.0
1999-09-13,65.88,65.88,64.25,64.44,818600,16.1659752079865,16.1659752079865,15.7659973757307,15.8126205586316,3335979.87787073,0.0,1.0
1999-09-14,65.31,65.5,64.56,64.94,679900,16.0261056592836,16.0727288421846,15.8420667794112,15.9353131452132,2770746.05297373,0.0,1.0
1999-09-15,65.75,65.81,64.94,65.06,998200,16.1340751354753,16.1487982458651,15.9353131452132,15.9647593659928,4067890.43988585,0.0,1.0
1999-09-16,65.13,65.56,64.88,65.38,563900,15.9819363281142,16.0874519525743,15.9205900348234,16.043282621405,2298019.85479025,0.0,1.0
1999-09-17,64.75,65.75,64.69,65.31,697300,15.8886899623122,16.1340751354753,15.8739668519224,16.0261056592836,2841654.98270126,0.0,1.0
1999-09-20,64.94,65.38,64.63,65.0,353500,15.9353131452132,16.043282621405,15.8592437415326,15.950036255603,1440592.33670572,0.0,1.0
1999-09-21,64.81,64.94,64.38,64.88,695900,15.903413072702,15.9353131452132,15.7978974482419,15.9205900348234,2835949.66651629,0.0,1.0
1999-09-22,63.5,64.81,63.06,64.81,1412500,15.5819584958583,15.903413072702,15.4739890196665,15.903413072702,5756256.50805325,0.0,1.0
1999-09-23,61.75,63.63,61.56,63.63,907800,15.1525344428228,15.6138585683695,15.1059112599219,15.6138585683695,3699490.02337045,0.0,1.0
1999-09-24,61.88,63.0,61.5,61.88,805700,15.1844345153341,15.4592659092768,15.0911881495321,15.1844345153341,3283409.46445203,0.0,1.0
1999-09-27,63.31,63.69,61.69,62.0,777800,15.5353353129573,15.6285816787593,15.1378113324331,15.2138807361136,3169710.66333722,0.0,1.0
1999-09-28,62.44,63.19,61.94,63.06,994900,15.3218502123054,15.5058890921777,15.1991576257238,15.4739890196665,4054442.19459269,0.0,1.0
1999-09-29,63.38,63.44,62.5,62.5,596500,15.5525122750787,15.5672353854685,15.3365733226952,15.3365733226952,2430872.2173832,0.0,1.0
1999-09-30,63.19,63.81,63.19,63.38,1091600,15.5058890921777,15.6580278995389,15.5058890921777,15.5525122750787,4448516.53394049,0.0,1.0
1999-10-01,63.56,63.69,62.25,63.5,708800,15.5966816062481,15.6285816787593,15.2752270294044,15.5819584958583,2888520.07993497,0.0,1.0
1999-10-04,64.13,64.38,63.75,63.75,539600,15.7365511549511,15.7978974482419,15.6433047891491,15.6433047891491,2198991.8667225,0.0,1.0
1999-10-05,63.75,64.25,63.56,63.81,656800,15.6433047891491,15.7659973757307,15.5966816062481,15.6580278995389,2676608.33592168,0.0,1.0
1999-10-06,62.81,63.75,62.38,63.25,914700,15.4126427263758,15.6433047891491,15.3071271019156,15.5206122025675,3727609.08171065,0.0,1.0
1999-10-07,62.06,62.63,61.94,62.0,597600,15.2286038465034,15.3684733952064,15.1991576257238,15.2138807361136,2435354.96581425,0.0,1.0
1999-10-08,61.13,62.19,61.13,61.69,671300,15.0003956354617,15.2605039190146,15.0003956354617,15.1378113324331,2735699.11069462,0.0,1.0
1999-10-11,59.56,61.0,59.19,60.88,1083100,14.6151409135956,14.9684955629505,14.5243483995253,14.9390493421709,4413877.114246,0.0,1.0
1999-10-12,58.19,59.5,57.38,59.5,2099000,14.2789632263621,14.6004178032058,14.0802012361,14.6004178032058,8553899.0516133,0.0,1.0
1999-10-13,59.31,59.69,58.0,58.31,1112800,14.5537946203048,14.6470409861068,14.2323400434611,14.3084094471417,4534911.32188437,0.0,1.0
1999-10-14,59.38,59.81,58.5,59.06,714500,14.5709715824262,14.6764872068864,14.3550326300427,14.492448327014,2911748.86725951,0.0,1.0
1999-10-15,57.75,59.38,57.69,59.38,846600,14.1709937501704,14.5709715824262,14.1562706397806,14.5709715824262,3450086.20157017,0.0,1.0
1999-10-18,57.75,58.44,57.31,57.81,754700,14.1709937501704,14.3403095196529,14.0630242739786,14.1857168605601,3075572.94628515,0.0,1.0
1999-10-19,57.38,58.19,57.19,58.0,792000,14.0802012361,14.2789632263621,14.033578053199,14.2323400434611,3227578.87035623,0.0,1.0
1999-10-20,57.5,57.5,56.5,57.25,899600,14.1096474568796,14.1096474568796,13.8642622837165,14.0483011635888,3666073.17142987,0.0,1.0
1999-10-21,57.06,57.25,56.56,57.25,828100,14.0016779806878,14.0483011635888,13.8789853941062,14.0483011635888,3374694.52341161,0.0,1.0
1999-10-22,58.75,59.13,57.13,57.13,660400,14.4163789233335,14.5096252891355,14.0188549428092,14.0188549428092,2691279.14896875,0.0,1.0
1999-10-25,57.88,58.75,57.31,58.75,652000,14.2028938226816,14.4163789233335,14.0630242739786,14.4163789233335,2657047.25185891,0.0,1.0
1999-10-26,58.56,59.25,58.06,58.13,1085700,14.3697557404325,14.539071509915,14.2470631538509,14.2642401159723,4424472.70144666,0.0,1.0
1999-10-27,58.0,59.25,57.88,58.81,1193300,14.2323400434611,14.539071509915,14.2028938226816,14.4311020337233,4862967.00252032,0.0,1.0
1999-10-28,59.44,59.44,58.25,58.63,1122900,14.585694692816,14.585694692816,14.2936863367519,14.3869327025539,4576071.1029331,0.0,1.0
1999-10-29,60.06,60.44,59.31,59.94,742000,14.7378335001772,14.8310798659792,14.5537946203048,14.7083872793976,3023817.57803575,0.0,1.0
1999-11-01,58.94,60.63,58.06,60.31,1060100,14.4630021062345,14.8777030488802,14.2470631538509,14.7991797934679,4320146.91977857,0.0,1.0
1999-11-02,57.31,58.63,57.06,58.06,1074000,14.0630242739786,14.3869327025539,14.0016779806878,14.2470631538509,4376792.55904367,0.0,1.0
1999-11-03,55.75,57.81,55.56,57.06,918300,13.6802234038441,14.1857168605601,13.6336002209431,14.0016779806878,3742279.89475774,0.0,1.0
1999-11-04,57.63,58.38,56.0,56.25,1109700,14.1415475293908,14.3255864092631,13.7415696971349,13.8029159904257,4522278.12176048,0.0,1.0
1999-11-05,57.13,58.63,57.06,58.5,723300,14.0188549428092,14.3869327025539,14.0016779806878,14.3550326300427,2947610.85470791,0.0,1.0
1999-11-08,57.0,57.63,56.38,57.13,587600,13.986954870298,14.1415475293908,13.8348160629369,14.0188549428092,2394602.70735015,0.0,1.0
1999-11-09,57.88,57.88,56.81,57.0,667100,14.2028938226816,14.2028938226816,13.940331687397,13.986954870298,2718583.16213969,0.0,1.0
1999-11-10,56.69,57.88,56.13,57.13,746200,13.9108854666174,14.2028938226816,13.7734697696461,14.0188549428092,3040933.52659069,0.0,1.0
1999-11-11,58.25,58.31,56.44,56.44,870700,14.2936863367519,14.3084094471417,13.8495391733267,13.8495391733267,3548299.14446865,0.0,1.0
1999-11-12,56.69,58.25,56.25,58.0,1402200,13.9108854666174,14.2936863367519,13.8029159904257,14.2323400434611,5714281.68183525,0.0,1.0
1999-11-15,56.31,57.5,56.0,57.5,1154100,13.8176391008155,14.1096474568796,13.7415696971349,14.1096474568796,4703218.14934105,0.0,1.0
1999-11-16,58.13,58.31,56.56,56.56,1078300,14.2642401159723,14.3084094471417,13.8789853941062,13.8789853941062,4394316.03018325,0.0,1.0
1999-11-17,57.75,58.38,57.44,57.5,676200,14.2588416421628,14.4143926418954,14.1823006740403,14.1971150549672,2738690.20920529,0.358,1.0
1999-11-18,58.13,58.13,56.75,57.0,1127600,14.3526660546999,14.3526660546999,14.0119352933807,14.0736618805762,4566913.75317939,0.0,1.0
1999-11-19,58.38,58.75,57.5,57.88,883000,14.4143926418954,14.5057479909448,14.1971150549672,14.2909394675044,3576254.73932016,0.0,1.0
1999-11-22,56.94,58.0,56.56,57.75,628700,14.0588474996493,14.3205682293583,13.9650230871121,14.2588416421628,2546309.57487041,0.0,1.0
1999-11-23,57.13,57.38,56.81,57.0,923000,14.1057597059179,14.1674862931134,14.0267496743076,14.0736618805762,3738259.48402321,0.0,1.0
1999-11-24,56.75,57.25,56.63,57.06,998200,14.0119352933807,14.1353884677717,13.9823065315269,14.0884762615031,4042828.40406498,0.0,1.0
1999-11-26,56.44,56.69,55.88,56.0,326400,13.9353943252583,13.9971209124538,13.7971267699403,13.8267555317942,1321958.716777,0.0,1.0
1999-11-29,56.56,56.69,55.25,56.0,859000,13.9650230871121,13.9971209124538,13.6415757702077,13.8267555317942,3479051.89249831,0.0,1.0
1999-11-30,57.0,57.75,55.88,55.88,1296200,14.0736618805762,14.2588416421628,13.7971267699403,13.7971267699403,5249763.75210281,0.0,1.0
1999-12-01,57.16,57.5,56.81,57.06,938100,14.1131668963813,14.1971150549672,14.0267496743076,14.0884762615031,3799416.27514863,0.0,1.0
1999-12-02,57.0,58.0,57.0,58.0,983900,14.0736618805762,14.3205682293583,14.0736618805762,14.3205682293583,3984911.70783363,0.0,1.0
1999-12-03,57.81,58.94,57.0,57.0,1178500,14.2736560230897,14.5526601972134,14.0736618805762,14.0736618805762,4773064.79081403,0.0,1.0
1999-12-06,57.13,58.0,57.0,57.56,918500,14.1057597059179,14.3205682293583,14.0736618805762,14.2119294358942,3720033.95024411,0.0,1.0
1999-12-07,55.75,57.44,55.56,57.25,1132500,13.7650289445987,14.1823006740403,13.7181167383301,14.1353884677717,4586759.3344055,0.0,1.0
1999-12-08,55.06,56.38,55.06,55.94,922300,13.5946635639391,13.9205799443314,13.5946635639391,13.8119411508673,3735424.4009909,0.0,1.0
1999-12-09,53.88,55.44,53.81,55.13,977100,13.3033140723763,13.6884879764762,13.2860306279615,13.6119470083538,3957370.90123409,0.0,1.0
1999-12-10,53.56,54.5,53.25,54.13,764000,13.224304040766,13.4563960086211,13.1477630726436,13.3650406595718,3094290.62382853,0.0,1.0
1999-12-13,53.56,54.06,53.06,53.63,883100,13.224304040766,13.347757215157,13.100850866375,13.2415874851808,3576659.75118191,0.0,1.0
1999-12-14,54.81,54.94,53.5,53.81,1538900,13.5329369767436,13.5650348020852,13.2094896598391,13.2860306279615,6232727.54058863,0.0,1.0
1999-12-15,58.0,58.63,56.0,56.0,1389600,14.3205682293583,14.4761192290909,13.8267555317942,13.8267555317942,5628044.83098444,0.0,1.0
1999-12-16,59.31,60.0,57.69,58.75,1123300,14.6440155462627,14.8143809269223,14.2440272612358,14.5057479909448,4549498.24312382,0.0,1.0
1999-12-17,60.81,60.81,60.81,60.81,1654900,15.0143750694358,15.0143750694358,15.0143750694358,15.0143750694358,6702541.30022753,0.0,1.0
1999-12-20,58.75,60.06,58.25,60.0,1000800,14.5057479909448,14.8291953078493,14.3822948165538,14.8143809269223,4053358.71247067,0.0,1.0
1999-12-21,58.44,58.94,57.88,58.25,1007900,14.4292070228224,14.5526601972134,14.2909394675044,14.3822948165538,4082114.55465545,0.0,1.0
1999-12-22,57.63,58.94,57.31,58.56,1011600,14.2292128803089,14.5526601972134,14.1502028486987,14.4588357846762,4097099.9935405,0.0,1.0
1999-12-23,58.56,58.56,57.63,57.75,657800,14.4588357846762,14.4588357846762,14.2292128803089,14.2588416421628,2664168.02664189,0.0,1.0
1999-12-27,58.38,59.13,57.5,58.56,778100,14.4143926418954,14.599572403482,14.1971150549672,14.4588357846762,3151397.29633637,0.0,1.0
1999-12-28,58.38,59.25,58.38,58.38,635500,14.4143926418954,14.6292011653358,14.4143926418954,14.4143926418954,2573850.38146994,0.0,1.0
1999-12-29,57.63,58.44,57.63,58.44,398800,14.2292128803089,14.4292070228224,14.2292128803089,14.4292070228224,1615187.30468955,0.0,1.0
1999-12-30,57.38,57.81,57.31,57.75,685200,14.1674862931134,14.2736560230897,14.1502028486987,14.2588416421628,2775141.27676349,0.0,1.0
1999-12-31,57.38,57.5,57.0,57.0,373800,14.1674862931134,14.1971150549672,14.0736618805762,14.0736618805762,1513934.33925014,0.0,1.0
2000-01-03,57.56,57.56,56.63,56.88,1123400,14.2119294358942,14.2119294358942,13.9823065315269,14.0440331187224,4549903.25498555,0.0,1.0
2000-01-04,56.88,57.56,56.81,57.5,854100,14.0440331187224,14.2119294358942,14.0267496743076,14.1971150549672,3459206.31127218,0.0,1.0
2000-01-05,58.06,58.25,56.81,56.88,1095100,14.3353826102852,14.3822948165538,14.0267496743076,14.0440331187224,4435284.89810814,0.0,1.0
2000-01-06,59.56,60.0,57.38,57.5,1296600,14.7057421334582,14.8143809269223,14.1674862931134,14.1971150549672,5251383.79954985,0.0,1.0
2000-01-07,62.25,62.69,59.75,60.5,1331600,15.3699202116819,15.478559005146,14.7526543397268,14.9378341013134,5393137.95116502,0.0,1.0
2000-01-10,59.0,62.06,58.63,62.0,1278500,14.5674745781403,15.3230080054133,14.4761192290909,15.3081936244864,5178076.6525717,0.0,1.0
2000-01-11,58.88,60.0,58.63,58.75,947500,14.5378458162865,14.8143809269223,14.4761192290909,14.5057479909448,3837487.39015383,0.0,1.0
2000-01-12,59.69,60.38,59.0,59.06,680600,14.7378399587999,14.9082053394595,14.5674745781403,14.5822889590672,2756510.73112264,0.0,1.0
2000-01-13,61.5,62.19,59.75,59.94,1065900,15.1847404500954,15.355105830755,14.7526543397268,14.7995665459954,4317021.43447491,0.0,1.0
2000-01-14,60.94,61.75,60.88,61.38,1343800,15.0464728947775,15.2464670372909,15.0316585138505,15.1551116882416,5442549.39829943,0.0,1.0
2000-01-18,60.19,60.75,59.38,60.69,1050800,14.8612931331909,14.9995606885089,14.6612989906775,14.9847463075819,4255864.64334951,0.0,1.0
2000-01-19,61.69,62.38,60.38,60.44,1161800,15.231652656364,15.4020180370236,14.9082053394595,14.9230197203864,4705427.8099005,0.0,1.0
2000-01-20,60.44,62.38,60.31,61.88,1172500,14.9230197203864,15.4020180370236,14.8909218950448,15.2785648626326,4748764.07910859,0.0,1.0
2000-01-21,60.06,60.56,59.63,59.75,1234300,14.8291953078493,14.9526484822403,14.723025577873,14.7526543397268,4999061.4096748,0.0,1.0
2000-01-24,58.13,60.31,57.75,60.31,1251900,14.3526660546999,14.8909218950448,14.2588416421628,14.8909218950448,5070343.49734417,0.0,1.0
2000-01-25,57.19,58.0,57.13,57.63,958700,14.1205740868448,14.3205682293583,14.1057597059179,14.2292128803089,3882848.7186707,0.0,1.0
2000-01-26,56.5,57.5,55.81,57.44,1277500,13.9502087061852,14.1971150549672,13.7798433255256,14.1823006740403,5174026.53395412,0.0,1.0
2000-01-27,55.69,57.5,55.25,56.5,1328500,13.7502145636718,14.1971150549672,13.6415757702077,13.9502087061852,5380582.58345051,0.0,1.0
2000-01-28,56.0,57.0,55.25,55.63,1634000,13.8267555317942,14.0736618805762,13.6415757702077,13.7354001827448,6617893.82112017,0.0,1.0
2000-01-31,55.06,56.06,55.06,55.5,997100,13.5946635639391,13.8415699127211,13.5946635639391,13.7033023574032,4038373.27358563,0.0,1.0
2000-02-01,54.63,55.44,54.38,55.13,1176500,13.4884938339628,13.6884879764762,13.4267672467673,13.6119470083538,4764964.55357888,0.0,1.0
2000-02-02,53.5,54.94,53.5,54.88,1823800,13.2094896598391,13.5650348020852,13.2094896598391,13.5502204211583,7386606.33473621,0.0,1.0
2000-02-03,54.13,55.44,52.63,52.63,1564900,13.3650406595718,13.6884879764762,12.9946811363987,12.9946811363987,6338030.62464562,0.0,1.0
2000-02-04,51.75,53.75,51.44,53.25,2395800,12.7774035494705,13.2712162470346,12.7008625813481,13.1477630726436,9703274.18399005,0.0,1.0
2000-02-07,49.94,51.06,49.31,50.25,2126900,12.330503058175,12.6070381688109,12.1749520584423,12.4070440262975,8614197.28772371,0.0,1.0
2000-02-08,49.88,50.88,49.56,50.0,2127500,12.3156886772481,12.5625950260301,12.2366786456379,12.3453174391019,8616627.35889424,0.0,1.0
2000-02-09,48.0,49.81,47.94,49.63,1615000,11.8515047415379,12.2984052328334,11.8366903606109,12.2539620900526,6540941.56738621,0.0,1.0
2000-02-10,46.69,48.44,46.06,48.06,2082600,11.5280574246334,11.960143535002,11.3725064249007,11.8663191224648,8434777.03296505,0.0,1.0
2000-02-11,46.38,47.44,46.19,46.94,1693000,11.451516456511,11.7132371862199,11.4046042502424,11.5897840118289,6856850.81955718,0.0,1.0
2000-02-14,46.38,46.75,45.69,46.63,1228500,11.451516456511,11.5428718055603,11.2811510758514,11.5132430437065,4975570.72169285,0.0,1.0
2000-02-15,47.88,48.44,45.75,46.13,2253500,11.821875979684,11.960143535002,11.2959654567783,11.3897898693155,9126942.30470891,0.0,1.0
2000-02-16,48.88,49.31,47.13,47.69,1480000,12.15717480133,12.2641221246642,11.7219240668307,11.8612043018705,5950593.05983539,0.358,1.0
2000-02-17,49.38,49.56,48.5,49.5,2082800,12.2815321540441,12.3263008010212,12.0626632132673,12.3113779186955,8374253.5304224,0.0,1.0
2000-02-18,50.0,51.13,49.06,49.44,1929500,12.4357352714096,12.7167828885435,12.2019434483071,12.2964550363698,7757884.66821106,0.0,1.0
2000-02-22,49.63,50.63,49.06,49.25,1466300,12.3437108304012,12.5924255358294,12.2019434483071,12.2491992423385,5895509.86732202,0.0,1.0
2000-02-23,48.56,49.69,48.38,49.5,1555900,12.077586095593,12.3586337127269,12.0328174486159,12.3113779186955,6255761.98770126,0.0,1.0
2000-02-24,48.44,49.25,47.5,48.5,1332600,12.0477403309416,12.2491992423385,11.8139485078391,12.0626632132673,5357946.15644367,0.0,1.0
2000-02-25,47.63,50.06,47.56,50.0,1348400,11.8462814195448,12.4506581537353,11.8288713901648,12.4357352714096,5421472.75802839,0.0,1.0
2000-02-28,46.5,48.0,46.5,47.63,1353000,11.5652338024109,11.9383058605532,11.5652338024109,11.8462814195448,5439967.84456573,0.0,1.0
2000-02-29,45.56,46.94,45.31,46.5,1924400,11.3314419793084,11.6746682727993,11.2692633029514,11.5652338024109,7737379.24618056,0.0,1.0
2000-03-01,44.63,45.44,44.19,45.0,2437500,11.1001373032602,11.3015962146571,10.9907028328718,11.1921617442687,9800385.52928969,0.0,1.0
2000-03-02,44.06,44.75,43.63,44.13,1743100,10.9583699211662,11.1299830679116,10.851422597832,10.9757799505461,7008431.59635067,0.0,1.0
2000-03-03,43.63,44.94,43.06,44.06,1892100,10.851422597832,11.177238861943,10.709655215738,10.9583699211662,7607511.57332063,0.0,1.0
2000-03-06,42.0,43.63,41.5,43.56,2085500,10.4460176279841,10.851422597832,10.32166027527,10.8340125684521,8385109.34208557,0.0,1.0
2000-03-07,41.88,42.75,41.5,42.25,1475300,10.4161718633327,10.6325536570552,10.32166027527,10.5081963043411,5931695.9061994,0.0,1.0
2000-03-08,42.25,42.75,41.31,42.13,1996200,10.5081963043411,10.6325536570552,10.2744044812386,10.4783505396897,8026063.4230023,0.0,1.0
2000-03-09,41.5,42.25,41.0,42.06,1404600,10.32166027527,10.5081963043411,10.1973029225559,10.4609405103098,5647434.46746267,0.0,1.0
2000-03-10,41.13,42.56,40.94,41.63,1535200,10.2296358342615,10.5852978630239,10.1823800402302,10.3539931869756,6172534.09828332,0.0,1.0
2000-03-13,42.5,42.69,40.5,40.63,1238500,10.5703749806982,10.6176307747295,10.0729455698418,10.1052784815475,4979601.01662574,0.0,1.0
2000-03-14,42.31,42.94,41.56,42.56,1424100,10.5231191866668,10.6798094510866,10.3365831575957,10.5852978630239,5725837.551697,0.0,1.0
2000-03-15,43.31,43.56,41.19,42.06,2400000,10.771833892095,10.8340125684521,10.2445587165872,10.4609405103098,9649610.36730061,0.0,1.0
2000-03-16,45.75,46.0,43.25,43.63,3160300,11.3786977733398,11.4408764496968,10.7569110097693,10.851422597832,12706526.5182417,0.0,1.0
2000-03-17,45.0,48.0,45.0,45.5,2886200,11.1921617442687,11.9383058605532,11.1921617442687,11.3165190969827,11604460.6008762,0.0,1.0
2000-03-20,46.94,47.75,45.75,46.0,2487000,11.6746682727993,11.8761271841962,11.3786977733398,11.4408764496968,9999408.74311529,0.0,1.0
2000-03-21,46.13,47.06,45.06,46.5,1839400,11.4732093614025,11.7045140374507,11.2070846265943,11.5652338024109,7395622.21233864,0.0,1.0
2000-03-22,45.38,45.94,44.69,45.75,2044800,11.2866733323314,11.4259535673712,11.1150601855859,11.3786977733398,8221468.03294009,0.0,1.0
2000-03-23,46.81,47.0,44.25,44.88,1781000,11.6423353610937,11.689591155125,11.0056257151975,11.1623159796173,7160815.02673431,0.0,1.0
2000-03-24,47.25,49.13,46.63,46.75,1969200,11.7517698314821,12.2193534776871,11.5975667141166,11.627412478768,7917505.30637014,0.0,1.0
2000-03-27,47.0,47.69,46.25,46.75,1214800,11.689591155125,11.8612043018705,11.5030551260539,11.627412478768,4884311.11424867,0.0,1.0
2000-03-28,47.19,47.63,46.81,46.81,1191600,11.7368469491564,11.8462814195448,11.6423353610937,11.6423353610937,4791031.54736475,0.0,1.0
2000-03-29,48.69,49.13,47.13,47.13,1407700,12.1099190072987,12.2193534776871,11.7219240668307,11.7219240668307,5659898.54752043,0.0,1.0
2000-03-30,53.25,54.25,49.75,50.0,2748800,13.2440580640512,13.4927727694794,12.3735565950526,12.4357352714096,11052020.4073483,0.0,1.0
2000-03-31,53.13,55.0,52.88,55.0,2390500,13.2142122993999,13.6793087985506,13.1520336230428,13.6793087985506,9611413.99293001,0.0,1.0
2000-04-03,53.0,53.38,51.31,53.0,1299800,13.1818793876942,13.2763909757569,12.7615515355205,13.1818793876942,5226068.14809055,0.0,1.0
2000-04-04,55.38,56.75,54.13,54.75,3148900,13.7738203866133,14.1145595330499,13.462927004828,13.6171301221935,12660690.868997,0.0,1.0
2000-04-05,54.63,55.44,54.06,55.0,1638700,13.5872843575421,13.788743268939,13.4455169754481,13.6793087985506,6588673.54537315,0.0,1.0
2000-04-06,55.0,55.5,54.06,54.06,1119600,13.6793087985506,13.8036661512647,13.4455169754481,13.4455169754481,4501543.23634572,0.0,1.0
2000-04-07,54.81,55.5,54.63,55.0,814300,13.6320530045192,13.8036661512647,13.5872843575421,13.6793087985506,3274032.38420537,0.0,1.0
2000-04-10,54.88,55.19,54.0,54.63,1045900,13.6494630338992,13.7265645925819,13.4305940931224,13.5872843575421,4205219.78464987,0.0,1.0
2000-04-11,57.0,57.75,54.75,55.0,1589200,14.176738209407,14.3632742384781,13.6171301221935,13.6793087985506,6389650.33154753,0.0,1.0
2000-04-12,56.5,58.13,55.88,57.13,1555300,14.0523808566929,14.4577858265408,13.8981777393274,14.2090711211126,6253349.58510941,0.0,1.0
2000-04-13,57.0,57.88,56.13,57.13,1225700,14.176738209407,14.3956071501838,13.9603564156844,14.2090711211126,4928136.42800013,0.0,1.0
2000-04-14,54.31,57.13,53.75,56.25,1088200,13.5076956518051,14.2090711211126,13.3684154167653,13.9902021803358,4375294.16737356,0.0,1.0
2000-04-17,55.06,55.13,52.25,54.56,1797000,13.6942316808763,13.7116417102562,12.995343358623,13.5698743281622,7225145.76251631,0.0,1.0
2000-04-18,54.13,55.0,52.5,54.88,1192200,13.462927004828,13.6793087985506,13.0575220349801,13.6494630338992,4793443.94995659,0.0,1.0
2000-04-19,52.31,53.38,51.13,53.25,1407400,13.0102662409487,13.2763909757569,12.7167828885435,13.2440580640512,5658692.34622455,0.0,1.0
2000-04-20,52.56,52.81,51.56,52.38,1382900,13.0724449173058,13.1346235936628,12.8237302118776,13.0276762703287,5560185.90705833,0.0,1.0
2000-04-24,53.88,54.19,51.81,51.88,1856200,13.400748328471,13.4778498871537,12.8859088882346,12.9033189176146,7463169.48490974,0.0,1.0
2000-04-25,56.19,56.81,53.56,54.25,1158000,13.9752792980101,14.1294824153756,13.321159622734,13.4927727694794,4655937.00222255,0.0,1.0
2000-04-26,54.44,56.0,54.0,55.38,748500,13.5400285635108,13.9280235039788,13.4305940931224,13.7738203866133,3009472.23330187,0.0,1.0
2000-04-27,54.63,55.38,53.44,53.44,1035900,13.5872843575421,13.7738203866133,13.2913138580826,13.2913138580826,4165013.07478614,0.0,1.0
2000-04-28,54.88,55.5,54.25,54.63,1419600,13.6494630338992,13.8036661512647,13.4927727694794,13.5872843575421,5707744.5322583,0.0,1.0
2000-05-01,55.75,56.06,54.56,54.63,1050700,13.8658448276217,13.9429463863045,13.5698743281622,13.5872843575421,4224519.00538448,0.0,1.0
2000-05-02,55.44,56.94,55.44,55.81,1244700,13.788743268939,14.1618153270813,13.788743268939,13.8807677099474,5004529.17674127,0.0,1.0
2000-05-03,53.69,55.06,53.06,54.81,1276700,13.3534925344396,13.6942316808763,13.1968022700199,13.6320530045192,5133190.6483053,0.0,1.0
2000-05-04,54.25,55.5,53.63,53.88,907700,13.4927727694794,13.8036661512647,13.338569652114,13.400748328471,3649563.05433282,0.0,1.0
2000-05-05,54.44,55.19,54.13,54.25,696700,13.5400285635108,13.7265645925819,13.462927004828,13.4927727694794,2801201.47620764,0.0,1.0
2000-05-08,55.19,55.38,53.81,54.0,643700,13.7265645925819,13.7738203866133,13.383338299091,13.4305940931224,2588105.91392976,0.0,1.0
2000-05-09,55.75,56.19,54.5,54.56,890700,13.8658448276217,13.9752792980101,13.5549514458365,13.5698743281622,3581211.64756444,0.0,1.0
2000-05-10,54.94,56.31,54.63,55.25,1309800,13.7534257807682,14.0963852514572,13.675821812948,13.8310297485883,5232180.92328853,0.358,1.0
2000-05-11,55.81,56.31,55.13,55.5,825700,13.9712175614247,14.0963852514572,13.8009895029805,13.8936135936045,3298375.16289459,0.0,1.0
2000-05-12,56.06,56.31,53.94,55.38,1195900,14.0338014064409,14.0963852514572,13.5030904007032,13.8635733479968,4777191.30108472,0.0,1.0
2000-05-15,56.94,58.19,56.13,56.81,1766700,14.2540965408981,14.5670157659792,14.0513248830455,14.2215529414896,7057332.44554423,0.0,1.0
2000-05-16,58.13,59.5,57.94,59.13,1686700,14.5519956431754,14.8949551138643,14.504431920963,14.8023310232403,6737761.15690239,0.0,1.0
2000-05-17,56.88,58.0,56.31,57.25,1427900,14.2390764180942,14.5194520437669,14.0963852514572,14.3317005087182,5703948.03814604,0.0,1.0
2000-05-18,57.06,57.31,56.63,56.63,818200,14.2841367865059,14.3467206315221,14.1764925730779,14.1764925730779,3268415.35458442,0.0,1.0
2000-05-19,57.13,57.63,56.44,56.81,641100,14.3016602631104,14.4268279531429,14.1289288508656,14.2215529414896,2560964.41435355,0.0,1.0
2000-05-22,57.13,57.31,56.44,57.13,1172700,14.3016602631104,14.3467206315221,14.1289288508656,14.3016602631104,4684515.62737859,0.0,1.0
2000-05-23,58.0,58.31,57.0,57.0,1743100,14.5194520437669,14.597056011587,14.269116663702,14.269116663702,6963058.91539491,0.0,1.0
2000-05-24,59.13,59.19,58.0,58.06,1559400,14.8023310232403,14.8173511460442,14.5194520437669,14.5344721665708,6229243.34385108,0.0,1.0
2000-05-25,59.88,60.56,59.63,60.0,1946100,14.990082558289,15.1603106167332,14.9274987132728,15.0201228038968,7773971.06032358,0.0,1.0
2000-05-26,59.13,59.75,59.06,59.63,835200,14.8023310232403,14.9575389588806,14.7848075466358,14.9274987132728,3336324.25342082,0.0,1.0
2000-05-30,59.25,59.63,59.0,59.25,1429200,14.8323712688481,14.9274987132728,14.7697874238319,14.8323712688481,5709141.07158648,0.0,1.0
2000-05-31,59.13,59.44,59.0,59.38,992200,14.8023310232403,14.8799349910604,14.7697874238319,14.8649148682565,3963482.90738043,0.0,1.0
2000-06-01,61.0,61.31,59.0,59.0,1332600,15.2704581839618,15.3480621517819,14.7697874238319,14.7697874238319,5323258.74055144,0.0,1.0
2000-06-02,62.5,63.25,61.25,63.0,1598100,15.6459612540592,15.8337127891079,15.333042028978,15.7711289440916,6383835.95473156,0.0,1.0
2000-06-05,60.0,62.69,60.0,62.25,1009300,15.0201228038968,15.6935249762715,15.0201228038968,15.5833774090429,4031791.27032762,0.0,1.0
2000-06-06,60.13,60.38,59.38,60.19,1014600,15.0526664033052,15.1152502483215,14.8649148682565,15.0676865261091,4052962.86820016,0.0,1.0
2000-06-07,59.94,61.0,59.75,59.88,808500,15.0051026810929,15.2704581839618,14.9575389588806,14.990082558289,3229667.3358366,0.0,1.0
2000-06-08,58.88,59.56,58.31,59.5,762900,14.7397471782241,14.9099752366682,14.597056011587,14.8949551138643,3047511.70131075,0.0,1.0
2000-06-09,59.06,59.25,58.56,58.88,942300,14.7848075466358,14.8323712688481,14.6596398566033,14.7397471782241,3764150.31609007,0.0,1.0
2000-06-12,59.0,60.56,58.81,59.0,707400,14.7697874238319,15.1603106167332,14.7222237016195,14.7697874238319,2825809.11981547,0.0,1.0
2000-06-13,60.06,61.13,59.19,59.25,763500,15.0351429267007,15.3030017833702,14.8173511460442,14.8323712688481,3049908.48597557,0.0,1.0
2000-06-14,58.13,60.25,58.13,60.0,898800,14.5519956431754,15.082706648913,14.5519956431754,15.0201228038968,3590383.42789107,0.0,1.0
2000-06-15,57.38,58.44,57.31,58.06,1425500,14.3642441081266,14.6295996109955,14.3467206315221,14.5344721665708,5694360.89948682,0.0,1.0
2000-06-16,57.5,58.38,57.25,57.38,1445300,14.3942843537344,14.6145794881916,14.3317005087182,14.3642441081266,5773454.79342567,0.0,1.0
2000-06-19,58.13,58.75,57.38,57.63,1655600,14.5519956431754,14.7072035788156,14.3642441081266,14.4268279531429,6613527.81844287,0.0,1.0
2000-06-20,59.75,62.25,58.88,62.25,4672800,14.9575389588806,15.5833774090429,14.7397471782241,15.5833774090429,18666158.9695699,0.0,1.0
2000-06-21,59.38,60.13,59.06,59.63,3147600,14.8649148682565,15.0526664033052,14.7848075466358,14.9274987132728,12573532.3516133,0.0,1.0
2000-06-22,60.06,60.56,57.5,57.5,2469300,15.0351429267007,15.1603106167332,14.3942843537344,14.3942843537344,9863967.28804122,0.0,1.0
2000-06-23,61.0,62.0,60.63,62.0,1959000,15.2704581839618,15.5207935640267,15.1778340933377,15.5207935640267,7825501.93061705,0.0,1.0
2000-06-26,63.19,64.75,61.88,62.44,2045000,15.818692666304,16.2092158592053,15.4907533184189,15.6309411312553,8169041.06590705,0.0,1.0
2000-06-27,64.34,65.25,63.94,64.5,2813900,16.1065783533787,16.3343835492378,16.0064442013527,16.1466320141891,11240520.6138659,0.0,1.0
2000-06-28,63.68,65.06,63.56,65.0,2619400,15.9413570025358,16.2868198270254,15.911316756928,16.2717997042215,10463562.9183555,0.0,1.0
2000-06-29,63.0,63.63,61.94,63.5,1687000,15.7711289440916,15.9288402335326,15.5057734412228,15.8962966341241,6738959.54923484,0.0,1.0
2000-06-30,60.38,64.56,60.13,62.88,2104600,15.1152502483215,16.161652136993,15.0526664033052,15.7410886984839,8407121.67594522,0.0,1.0
2000-07-03,60.81,61.5,60.5,60.5,734100,15.2228944617494,15.3956258739942,15.1452904939293,15.1452904939293,2932466.03739969,0.0,1.0
2000-07-05,61.5,63.19,60.63,61.5,2528600,15.3956258739942,15.818692666304,15.1778340933377,15.3956258739942,10100849.505747,0.0,1.0
2000-07-06,61.63,61.88,60.38,61.5,1764700,15.4281694734027,15.4907533184189,15.1152502483215,15.3956258739942,7049343.16332819,0.0,1.0
2000-07-07,61.31,63.06,61.31,61.38,1720400,15.3480621517819,15.7861490668955,15.3480621517819,15.3655856283864,6872380.56224278,0.0,1.0
2000-07-10,63.19,63.5,61.88,61.94,1151600,15.818692666304,15.8962966341241,15.4907533184189,15.5057734412228,4600228.69999929,0.0,1.0
2000-07-11,64.0,64.5,62.13,63.25,1550000,16.0214643241566,16.1466320141891,15.5533371634351,15.8337127891079,6191693.71743566,0.0,1.0
2000-07-12,64.63,65.0,64.0,65.0,1200800,16.1791756135975,16.2717997042215,16.0214643241566,16.2717997042215,4796765.04251403,0.0,1.0
2000-07-13,63.63,64.63,63.13,64.63,1088100,15.9288402335326,16.1791756135975,15.8036725435001,16.1791756135975,4346568.98963983,0.0,1.0
2000-07-14,63.5,64.25,62.81,63.38,1302700,15.8962966341241,16.0840481691728,15.7235652218793,15.8662563885163,5203818.97142158,0.0,1.0
2000-07-17,61.66,63.0,61.38,62.75,1363700,15.4356795348046,15.7711289440916,15.3655856283864,15.7085450990754,5447492.07901098,0.0,1.0
2000-07-18,61.34,61.75,60.5,60.5,1198900,15.3555722131838,15.4582097190105,15.1452904939293,15.1452904939293,4789175.2244088,0.0,1.0
2000-07-19,61.59,62.44,61.0,62.38,2086300,15.4181560582001,15.6309411312553,15.2704581839618,15.6159210084514,8334019.74366839,0.0,1.0
2000-07-20,64.72,65.0,61.88,61.88,1464200,16.2017057978034,16.2717997042215,15.4907533184189,15.4907533184189,5848953.51036727,0.0,1.0
2000-07-21,65.13,65.44,64.25,65.13,1725300,16.30434330363,16.3819472714501,16.0840481691728,16.30434330363,6891954.30367209,0.0,1.0
2000-07-24,65.0,65.38,64.0,64.88,987700,16.2717997042215,16.3669271486462,16.0214643241566,16.2417594586137,3945507.02239434,0.0,1.0
2000-07-25,65.53,65.75,64.63,65.19,1158800,16.404477455656,16.4595512392702,16.1791756135975,16.3193634264339,4628990.11597705,0.0,1.0
2000-07-26,63.44,65.25,63.44,65.25,1237800,15.8812765113202,16.3343835492378,15.8812765113202,16.3343835492378,4944566.76351089,0.0,1.0
2000-07-27,64.75,65.19,63.63,63.81,926800,16.2092158592053,16.3193634264339,15.9288402335326,15.9739006019443,3702233.37891572,0.0,1.0
2000-07-28,61.5,64.63,61.25,64.63,1637800,15.3956258739942,16.1791756135975,15.333042028978,16.1791756135975,6542423.2067201,0.0,1.0
2000-07-31,61.5,62.75,60.63,61.44,1369800,15.3956258739942,15.7085450990754,15.1778340933377,15.3806057511903,5471859.38976993,0.0,1.0
2000-08-01,62.25,62.75,60.19,60.75,2043500,15.5833774090429,15.7085450990754,15.0676865261091,15.2078743389455,8163049.10424504,0.0,1.0
2000-08-02,63.19,63.75,60.63,61.44,1953600,15.818692666304,15.9588804791404,15.1778340933377,15.3806057511903,7803930.86863374,0.0,1.0
2000-08-03,61.94,63.19,61.75,63.19,1885100,15.5057734412228,15.818692666304,15.4582097190105,15.818692666304,7530297.95273418,0.0,1.0
2000-08-04,62.38,63.31,61.63,63.25,1334800,15.6159210084514,15.8487329119118,15.4281694734027,15.8337127891079,5332046.95098911,0.0,1.0
2000-08-07,65.06,65.75,62.69,62.94,1540800,16.2868198270254,16.4595512392702,15.6935249762715,15.7561088212877,6154943.01924187,0.0,1.0
2000-08-08,67.38,67.75,64.31,65.06,2024400,16.8675979087761,16.9602219994001,16.0990682919767,16.2868198270254,8086751.45908178,0.0,1.0
2000-08-09,67.5,68.63,67.0,68.25,1948800,16.9871330527571,17.2715102431218,16.8613024375515,17.1758789755655,7743743.43165869,0.3575,1.0
2000-08-10,67.25,67.5,66.5,67.5,1023100,16.9242177451543,16.9871330527571,16.7354718223459,16.9871330527571,4065385.82970546,0.0,1.0
2000-08-11,69.25,69.81,67.13,67.25,1796300,17.4275402059768,17.568470495007,16.894018397505,16.9242177451543,7137770.07711846,0.0,1.0
2000-08-14,70.19,70.38,68.56,69.06,1746600,17.6641017625633,17.7119173963414,17.253893956993,17.3797245721986,6940282.36747488,0.0,1.0
2000-08-15,67.94,69.94,67.5,69.94,1702200,17.0978639941381,17.6011864549605,16.9871330527571,17.6011864549605,6763854.7153989,0.0,1.0
2000-08-16,68.0,68.0,67.44,67.69,1044800,17.1129636679627,17.1129636679627,16.9720333789325,17.0349486865353,4151612.85785971,0.0,1.0
2000-08-17,68.19,68.75,66.81,66.88,1172400,17.1607793017409,17.3017095907711,16.8134868037734,16.8311030899022,4658643.67778972,0.0,1.0
2000-08-18,67.81,68.13,67.0,67.88,767300,17.0651480341846,17.1456796279162,16.8613024375515,17.0827643203134,3048940.03238491,0.0,1.0
2000-08-21,68.75,69.0,67.44,67.56,496300,17.3017095907711,17.364624898374,16.9720333789325,17.0022327265818,1972095.57939871,0.0,1.0
2000-08-22,67.88,68.81,67.44,68.56,872600,17.0827643203134,17.3168092645958,16.9720333789325,17.253893956993,3467359.6667002,0.0,1.0
2000-08-23,67.81,68.5,67.44,68.0,753600,17.0651480341846,17.2387942831683,16.9720333789325,17.1129636679627,2994501.77037047,0.0,1.0
2000-08-24,68.25,68.5,67.88,67.88,1075500,17.1758789755655,17.2387942831683,17.0827643203134,17.0827643203134,4273602.24792125,0.0,1.0
2000-08-25,69.06,69.25,67.75,68.25,832000,17.3797245721986,17.4275402059768,17.0500483603599,17.1758789755655,3306031.67854065,0.0,1.0
2000-08-28,69.75,69.94,68.88,69.0,1388900,17.5533708211824,17.6011864549605,17.3344255507246,17.364624898374,5518927.16144844,0.0,1.0
2000-08-29,67.5,69.31,67.5,69.25,840600,16.9871330527571,17.4426398798014,16.9871330527571,17.4275402059768,3340204.60214096,0.0,1.0
2000-08-30,66.31,66.75,65.88,66.63,1072200,16.6876561885678,16.7983871299487,16.579441859491,16.7681877822994,4260489.38188856,0.0,1.0
2000-08-31,66.21,67.06,66.19,66.81,1324800,16.6624900655267,16.8764021113762,16.6574568409184,16.8134868037734,5264219.67275317,0.0,1.0
2000-09-01,66.31,66.94,65.5,66.38,682200,16.6876561885678,16.8462027637268,16.4838105919347,16.7052724746966,2710787.03257263,0.0,1.0
2000-09-05,67.94,68.0,66.75,67.0,981400,17.0978639941381,17.1129636679627,16.7983871299487,16.8613024375515,3899686.88620167,0.0,1.0
2000-09-06,69.63,69.88,67.81,68.0,1527600,17.523171473533,17.5860867811358,17.0651480341846,17.1129636679627,6070064.89439748,0.0,1.0
2000-09-07,68.0,69.94,68.0,69.69,1652700,17.1129636679627,17.6011864549605,17.1129636679627,17.5382711473577,6567161.72490883,0.0,1.0
2000-09-08,67.88,68.0,66.63,68.0,2045000,17.0827643203134,17.1129636679627,16.7681877822994,17.1129636679627,8126003.34448993,0.0,1.0
2000-09-11,67.88,68.31,67.5,67.88,1093300,17.0827643203134,17.1909786493902,16.9871330527571,17.0827643203134,4344332.25258232,0.0,1.0
2000-09-12,66.25,67.75,66.13,67.63,1308600,16.6725565147431,17.0500483603599,16.6423571670938,17.0198490127106,5199847.42132007,0.0,1.0
2000-09-13,65.94,66.94,65.44,65.88,955300,16.5945415333156,16.8462027637268,16.46871091811,16.579441859491,3795976.03667054,0.0,1.0
2000-09-14,65.88,67.06,65.38,65.69,1151600,16.579441859491,16.8764021113762,16.4536112442853,16.5316262257128,4575992.8858262,0.0,1.0
2000-09-15,65.0,66.25,65.0,65.94,1381800,16.3579799767291,16.6725565147431,16.3579799767291,16.5945415333156,5490714.63149936,0.0,1.0
2000-09-18,61.94,64.94,61.94,64.75,1535800,15.5878966116708,16.3428803029044,15.5878966116708,16.2950646691263,6102648.37969077,0.0,1.0
2000-09-19,60.25,63.25,60.0,63.25,2571400,15.1625891322758,15.9175728235095,15.099673824673,15.9175728235095,10217704.1564897,0.0,1.0
2000-09-20,59.5,61.63,59.38,60.56,1780800,14.9738432094674,15.5098816302433,14.943643861818,15.2406041137033,7076179.34272258,0.0,1.0
2000-09-21,58.59,60.0,58.31,60.0,1609200,14.7448314897932,15.099673824673,14.674366345278,15.099673824673,6394310.30902357,0.0,1.0
2000-09-22,61.0,62.0,58.13,58.75,1757500,15.3513350550842,15.6029962854954,14.629067323804,14.785097286659,6983594.56134038,0.0,1.0
2000-09-25,62.75,65.0,13.0,64.75,1647000,15.7917422083038,16.3579799767291,3.27159599534582,16.2950646691263,6544512.22903422,0.0,1.0
2000-09-26,65.59,66.13,62.88,63.0,2737800,16.5064601026717,16.6423571670938,15.8244581682573,15.8546575159066,10878910.4921978,0.0,1.0
2000-09-27,65.88,66.25,64.88,65.13,1334400,16.579441859491,16.6725565147431,16.3277806290797,16.3906959366825,5302366.19212095,0.0,1.0
2000-09-28,66.38,67.44,65.81,65.81,1179800,16.7052724746966,16.9720333789325,16.5618255733622,16.5618255733622,4688048.28646905,0.0,1.0
2000-09-29,67.0,67.94,67.0,67.25,980200,16.8613024375515,17.0978639941381,16.8613024375515,16.9242177451543,3894918.57128071,0.0,1.0
2000-10-02,67.19,67.56,66.06,66.5,1743900,16.9091180713296,17.0022327265818,16.624740880965,16.7354718223459,6929553.65890271,0.0,1.0
2000-10-03,67.75,68.19,66.75,67.38,1339900,17.0500483603599,17.1607793017409,16.7983871299487,16.9569337051078,5324220.9688421,0.0,1.0
2000-10-04,66.63,68.25,66.13,67.75,1454300,16.7681877822994,17.1758789755655,16.6423571670938,17.0500483603599,5778800.32464142,0.0,1.0
2000-10-05,66.5,66.75,66.0,66.63,984200,16.7354718223459,16.7983871299487,16.6096412071403,16.7681877822994,3910812.95435061,0.0,1.0
2000-10-06,65.25,66.75,64.5,66.56,1078600,16.4208952843319,16.7983871299487,16.2321493615235,16.7505714961706,4285920.39480041,0.0,1.0
2000-10-09,64.38,65.25,63.88,65.25,625400,16.2019500138741,16.4208952843319,16.0761193986685,16.4208952843319,2485086.79297996,0.0,1.0
2000-10-10,64.44,65.19,64.06,64.38,1011700,16.2170496876988,16.4057956105072,16.1214184201425,16.2019500138741,4020086.83795622,0.0,1.0
2000-10-11,62.25,64.94,62.25,64.5,1084300,15.6659115930982,16.3428803029044,15.6659115930982,16.2321493615235,4308569.89067504,0.0,1.0
2000-10-12,62.5,62.81,61.31,62.25,1767400,15.728826900701,15.8068418821285,15.4293500365117,15.6659115930982,7022933.15943841,0.0,1.0
2000-10-13,64.81,65.5,62.19,62.19,1333300,16.310164342951,16.4838105919347,15.6508119192736,15.6508119192736,5297995.23677673,0.0,1.0
2000-10-16,66.63,67.13,64.88,65.31,1390600,16.7681877822994,16.894018397505,16.3277806290797,16.4359949581566,5525682.27425315,0.0,1.0
2000-10-17,66.13,66.94,65.25,66.63,968500,16.6423571670938,16.8462027637268,16.4208952843319,16.7681877822994,3848427.50080122,0.0,1.0
2000-10-18,64.63,66.06,64.13,66.0,1204000,16.2648653214769,16.624740880965,16.1390347062713,16.6096412071403,4784209.30404201,0.0,1.0
2000-10-19,66.5,66.81,64.63,64.63,875000,16.7354718223459,16.8134868037734,16.2648653214769,16.2648653214769,3476896.29654215,0.0,1.0
2000-10-20,66.81,67.0,65.06,66.0,808300,16.8134868037734,16.8613024375515,16.3730796505538,16.6096412071403,3211857.45885145,0.0,1.0
2000-10-23,67.06,69.06,66.88,67.0,1140100,16.8764021113762,17.3797245721986,16.8311030899022,16.8613024375515,4530296.53450023,0.0,1.0
2000-10-24,67.75,68.25,67.25,67.94,785100,17.0500483603599,17.1758789755655,16.9242177451543,17.0978639941381,3119670.037046,0.0,1.0
2000-10-25,67.63,67.94,65.44,67.88,1693700,17.0198490127106,17.0978639941381,16.46871091811,17.0827643203134,6730079.15137535,0.0,1.0
2000-10-26,68.69,69.38,67.5,67.5,1047200,17.2866099169465,17.4602561659302,16.9871330527571,16.9871330527571,4161149.48770164,0.0,1.0
2000-10-27,68.44,69.25,67.25,68.69,863600,17.2236946093437,17.4275402059768,16.9242177451543,17.2866099169465,3431597.30479291,0.0,1.0
2000-10-30,70.06,70.31,68.38,68.5,1043800,17.6313858026098,17.6943011102126,17.208594935519,17.2387942831683,4147639.26209223,0.0,1.0
2000-10-31,73.44,73.63,70.81,70.81,1996600,18.4820007613997,18.5298163951779,17.8201317254182,17.8201317254182,7933681.30934409,0.0,1.0
2000-11-01,71.19,73.44,70.13,73.38,1694800,17.9157629929745,18.4820007613997,17.6490020887386,18.4669010875751,6734450.10671959,0.0,1.0
2000-11-02,72.13,73.38,71.44,71.94,1126300,18.1523245495611,18.4669010875751,17.9786783005773,18.1045089157829,4475460.91290904,0.0,1.0
2000-11-03,70.5,72.81,69.75,71.88,982100,17.7421167439908,18.3234541862407,17.5533708211824,18.0894092419583,3902468.4032389,0.0,1.0
2000-11-06,72.63,72.88,70.31,70.5,1010500,18.2781551647667,18.3410704723695,17.6943011102126,17.7421167439908,4015318.52303524,0.0,1.0
2000-11-07,70.69,73.0,68.5,72.69,2687900,17.7899323777689,18.3712698200188,17.2387942831683,18.2932548385913,10680628.0634007,0.0,1.0
2000-11-08,74.0,75.38,70.63,70.63,2250500,18.62293105043,18.9702235483975,17.7748327039442,17.7748327039442,8942577.27470643,0.0,1.0
2000-11-09,74.75,75.0,72.5,74.0,2000600,18.8116769732384,18.8745922808412,18.2454392048132,18.62293105043,7949575.69241399,0.0,1.0
2000-11-10,74.38,75.38,72.38,74.81,1860000,18.7185623179863,18.9702235483975,18.2152398571639,18.8267766470631,7390888.12750674,0.0,1.0
2000-11-13,72.75,73.75,71.69,72.75,1785800,18.308354512416,18.5600157428272,18.0415936081801,18.308354512416,7096047.32155997,0.0,1.0
2000-11-14,72.75,73.13,71.25,72.75,1549900,18.308354512416,18.4039857799723,17.9308626667992,18.308354512416,6158676.08001221,0.0,1.0
2000-11-15,73.94,73.94,72.25,72.5,1438900,18.7040917972376,18.7040917972376,18.2765841540495,18.339824929669,5688181.34306382,0.3825,1.0
2000-11-16,74.25,74.44,72.25,73.81,1071200,18.7825103590059,18.8305733484767,18.2765841540495,18.6712065939155,4234609.67036622,0.0,1.0
2000-11-17,71.94,74.75,70.69,74.31,1244000,18.1981655922813,18.908991910245,17.8819617141835,18.7976881451546,4917713.24676584,0.0,1.0
2000-11-20,71.75,73.13,71.19,72.19,896400,18.1501026028104,18.4991916842303,18.0084432654226,18.2614063679008,3543599.80257308,0.0,1.0
2000-11-21,71.81,72.38,68.75,71.75,1322100,18.1652803889591,18.3094693573717,17.3912132953758,18.1501026028104,5226453.92568258,0.0,1.0
2000-11-22,70.31,71.5,69.5,71.13,1183900,17.7858357352418,18.0868618271909,17.5809356222345,17.9932654792739,4680129.19039075,0.0,1.0
2000-11-24,72.25,72.88,71.0,71.0,412400,18.2765841540495,18.4359509086108,17.9603802759518,17.9603802759518,1630277.28534263,0.0,1.0
2000-11-27,74.63,74.88,72.19,73.19,1558700,18.8786363379476,18.9418771135671,18.2614063679008,18.514369470379,6161768.19753531,0.0,1.0
2000-11-28,72.5,75.13,71.06,75.13,1483300,18.339824929669,19.0051178891867,17.9755580621005,19.0051178891867,5863701.01199984,0.0,1.0
2000-11-29,74.06,74.44,72.5,72.75,1231400,18.734447369535,18.8305733484767,18.339824929669,18.4030657052886,4867903.61098672,0.0,1.0
2000-11-30,72.88,73.75,71.69,73.5,1847700,18.4359509086108,18.6560288077668,18.1349248166617,18.5927880321472,7304227.3038981,0.0,1.0
2000-12-01,74.44,74.88,73.5,73.88,1117700,18.8305733484767,18.9418771135671,18.5927880321472,18.688914011089,4418430.94526543,0.0,1.0
2000-12-04,74.88,75.0,73.88,74.44,1491000,18.9418771135671,18.9722326858645,18.688914011089,18.8305733484767,5894140.23386487,0.0,1.0
2000-12-05,77.19,77.38,75.13,75.13,1562700,19.5262218802918,19.5742848697626,19.0051178891867,19.0051178891867,6177580.78032233,0.0,1.0
2000-12-06,76.88,77.25,76.13,76.75,2176600,19.4478033185235,19.5413996664405,19.2580809916649,19.4149181152014,8604416.92356155,0.0,1.0
2000-12-07,76.19,76.69,75.31,76.25,1398100,19.2732587778136,19.3997403290527,19.0506512476328,19.2884365639623,5526892.99863611,0.0,1.0
2000-12-08,78.81,79.75,75.88,76.63,1503900,19.9360221063065,20.173807422636,19.1948402160453,19.384562542904,5945135.81335301,0.0,1.0
2000-12-11,76.5,78.69,76.5,78.69,1280900,19.3516773395818,19.9056665340091,19.3516773395818,19.9056665340091,5063584.32297619,0.0,1.0
2000-12-12,77.88,77.94,76.5,76.63,1350100,19.7007664210017,19.7159442071504,19.3516773395818,19.384562542904,5337142.00519179,0.0,1.0
2000-12-13,75.0,78.13,74.5,78.0,1691400,18.9722326858645,19.7640071966213,18.8457511346254,19.7311219932991,6686350.63149499,0.0,1.0
2000-12-14,72.0,74.75,71.25,74.75,2272300,18.21334337843,18.908991910245,18.0236210515713,18.908991910245,8982732.96674116,0.0,1.0
2000-12-15,71.25,72.81,71.13,72.19,2773400,18.0236210515713,18.4182434914373,17.9932654792739,18.2614063679008,10963654.2753862,0.0,1.0
2000-12-18,74.0,74.0,72.31,72.38,2486100,18.7192695833863,18.7192695833863,18.2917619401982,18.3094693573717,9827915.51670788,0.0,1.0
2000-12-19,72.75,74.31,70.25,74.0,2393700,18.4030657052886,18.7976881451546,17.7706579490931,18.7192695833863,9462644.8543275,0.0,1.0
2000-12-20,71.94,72.13,71.38,71.38,2062400,18.1981655922813,18.2462285817521,18.0565062548935,18.0565062548935,8152967.68499185,0.0,1.0
2000-12-21,72.19,72.38,71.56,72.0,1490600,18.2614063679008,18.3094693573717,18.1020396133395,18.21334337843,5892558.97558615,0.0,1.0
2000-12-22,72.94,72.94,71.63,72.38,1540400,18.4511286947595,18.4511286947595,18.119747030513,18.3094693573717,6089425.63128464,0.0,1.0
2000-12-26,74.25,74.75,72.5,73.12,1097200,18.7825103590059,18.908991910245,18.339824929669,18.4966620532055,4337391.4584819,0.0,1.0
2000-12-27,77.25,78.0,74.31,74.38,1592600,19.5413996664405,19.7311219932991,18.7976881451546,18.8153955623281,6295779.83665537,0.0,1.0
2000-12-28,78.81,79.06,76.44,77.25,1240800,19.9360221063065,19.999262881926,19.3364995534331,19.5413996664405,4905063.18053621,0.0,1.0
2000-12-29,78.81,79.63,78.44,78.94,1260800,19.9360221063065,20.1434518503386,19.8424257583895,19.9689073096286,4984126.09447135,0.0,1.0
2001-01-02,76.31,79.25,76.0,78.81,1263500,19.303614350111,20.0473258713969,19.2251957883427,19.9360221063065,4994799.5878526,0.0,1.0
2001-01-03,75.94,76.94,73.63,76.88,2007800,19.210018002194,19.4629811046722,18.6256732354694,19.4478033185235,7937125.92994894,0.0,1.0
2001-01-04,72.19,76.19,70.25,75.94,2945600,18.2614063679008,19.2732587778136,17.7706579490931,19.210018002194,11644385.9643678,0.0,1.0
2001-01-05,72.94,75.25,72.5,73.0,2320600,18.4511286947595,19.0354734614841,18.339824929669,18.4663064809081,9173669.90389453,0.0,1.0
2001-01-08,75.44,75.44,72.63,72.94,1606700,19.0835364509549,19.0835364509549,18.3727101329912,18.4511286947595,6351519.19097966,0.0,1.0
2001-01-09,76.0,77.38,74.56,75.69,1738100,19.2251957883427,19.5742848697626,18.8609289207741,19.1467772265745,6870962.53553355,0.0,1.0
2001-01-10,75.81,76.63,75.06,76.25,1697700,19.1771327988719,19.384562542904,18.9874104720132,19.2884365639623,6711255.44938454,0.0,1.0
2001-01-11,77.5,78.0,75.0,76.19,1358700,19.60464044206,19.7311219932991,18.9722326858645,19.2732587778136,5371139.05818389,0.0,1.0
2001-01-12,76.69,77.63,75.63,77.38,1173700,19.3997403290527,19.6375256453822,19.1315994404258,19.5742848697626,4639807.10428382,0.0,1.0
2001-01-16,77.56,78.0,76.44,76.69,1227800,19.6198182282087,19.7311219932991,19.3364995534331,19.3997403290527,4853672.28647838,0.0,1.0
2001-01-17,74.88,76.75,72.88,76.69,1938600,18.9418771135671,19.4149181152014,18.4359509086108,19.3997403290527,7663568.24773336,0.0,1.0
2001-01-18,72.88,73.69,71.19,73.38,2256600,18.4359509086108,18.6408510216181,18.0084432654226,18.5624324598499,8920668.57930208,0.0,1.0
2001-01-19,72.75,73.38,71.25,73.13,1583700,18.4030657052886,18.5624324598499,18.0236210515713,18.4991916842303,6260596.83995424,0.0,1.0
2001-01-22,72.38,73.31,70.75,72.75,1307700,18.3094693573717,18.5447250426764,17.8971395003322,18.4030657052886,5169528.62764927,0.0,1.0
2001-01-23,73.75,73.94,71.13,72.63,1953200,18.6560288077668,18.7040917972376,17.9932654792739,18.3727101329912,7721284.17490599,0.0,1.0
2001-01-24,74.69,75.25,73.38,74.0,1122300,18.8938141240963,19.0354734614841,18.5624324598499,18.7192695833863,4436615.41547051,0.0,1.0
2001-01-25,74.5,75.19,73.88,74.69,1076500,18.8457511346254,19.0202956753354,18.688914011089,18.8938141240963,4255561.34255904,0.0,1.0
2001-01-26,72.63,74.44,71.94,74.44,1135900,18.3727101329912,18.8305733484767,18.1981655922813,18.8305733484767,4490378.19694641,0.0,1.0
2001-01-29,71.39,73.0,71.25,72.62,1155100,18.0590358859183,18.4663064809081,18.0236210515713,18.3701805019664,4566278.59432413,0.0,1.0
2001-01-30,73.7,74.5,70.0,71.55,1815000,18.6433806526429,18.8457511346254,17.7074171734736,18.0995099823148,7174959.43961415,0.0,1.0
2001-01-31,76.0,77.4,74.5,74.5,2185500,19.2251957883427,19.5793441318122,18.8457511346254,18.8457511346254,8639599.92026268,0.0,1.0
2001-02-01,73.6,75.8,73.16,75.75,1158500,18.6180843423951,19.1746031678471,18.5067805773047,19.1619550127232,4579719.2896931,0.0,1.0
2001-02-02,72.6,73.47,71.75,73.4,1405600,18.3651212399169,18.5851991390729,18.1501026028104,18.5674917218994,5556541.59136179,0.0,1.0
2001-02-05,75.7,75.75,73.02,73.2,1172800,19.1493068575993,19.1619550127232,18.4713657429577,18.5168991014038,4636249.27315673,0.0,1.0
2001-02-06,75.0,76.19,74.9,75.1,964100,18.9722326858645,19.2732587778136,18.9469363756167,18.9975289961124,3811227.76624354,0.0,1.0
2001-02-07,75.56,75.72,74.55,75.0,792100,19.1138920232523,19.1543661196488,18.8583992897493,18.9722326858645,3131286.70640131,0.0,1.0
2001-02-08,75.52,76.11,75.4,75.57,522200,19.1037734991532,19.2530217296153,19.0734179268558,19.1164216542771,2064332.68284656,0.0,1.0
2001-02-09,71.74,75.42,71.24,75.0,2509200,18.1475729717856,19.0784771889054,18.0210914205465,18.9722326858645,9919233.18230296,0.0,1.0
2001-02-12,71.26,72.44,71.0,71.25,1552900,18.0261506825961,18.3246471435204,17.9603802759518,18.0236210515713,6138839.95249412,0.0,1.0
2001-02-13,70.1,72.4,70.1,71.5,2287700,17.7327134837214,18.3145286194212,17.7327134837214,18.0868618271909,9043611.41047123,0.0,1.0
2001-02-14,70.7,71.4,70.29,70.6,1471700,17.9812497319062,18.1592819074696,17.8769737433619,17.9558165639686,5786538.28578853,0.3825,1.0
2001-02-15,72.88,73.2,70.75,70.75,1217200,18.5356927929466,18.617078930347,17.993966315875,17.993966315875,4785876.47038241,0.0,1.0
2001-02-16,69.46,72.76,68.5,72.75,2730700,17.6658784494796,18.5051729914214,17.4217200372783,18.5026296746277,10736767.0700569,0.0,1.0
2001-02-20,67.26,69.46,64.75,69.46,4537700,17.1063487548516,17.6658784494796,16.4679762396171,17.6658784494796,17841662.5531173,0.0,1.0
2001-02-21,67.01,68.35,64.81,67.01,3452700,17.0427658350076,17.3835702853718,16.4832361403797,17.0427658350076,13575579.7644506,0.0,1.0
2001-02-22,66.36,67.01,64.87,67.01,2103600,16.877450243413,17.0427658350076,16.4984960411422,17.0427658350076,8271089.17441375,0.0,1.0
2001-02-23,65.05,66.5,64.95,66.35,2249000,16.54427574343,16.9130566785256,16.5188425754923,16.8749069266192,8842783.58683045,0.0,1.0
2001-02-26,67.43,67.7,65.4,65.7,2052100,17.1495851403456,17.2182546937772,16.6332918312117,16.7095913350246,8068597.6872098,0.0,1.0
2001-02-27,67.79,69.19,67.58,67.85,1404200,17.2411445449211,17.597208896048,17.1877348922521,17.2564044456837,5521136.82197748,0.0,1.0
2001-02-28,66.9,68.4,65.68,68.2,1765200,17.0147893502762,17.3962868693407,16.7045047014371,17.3454205334654,6940543.16917435,0.0,1.0
2001-03-01,65.9,66.9,63.42,66.9,2969700,16.7604576708998,17.0147893502762,16.1297151060466,17.0147893502762,11676484.845625,0.0,1.0
2001-03-02,66.32,67.41,64.42,65.9,2194700,16.8672769762379,17.1444985067581,16.3840467854229,16.7604576708998,8629282.85372025,0.0,1.0
2001-03-05,67.6,68.2,65.7,66.0,1336500,17.1928215258396,17.3454205334654,16.7095913350246,16.7858908388375,5254948.98345884,0.0,1.0
2001-03-06,68.87,69.81,68.5,68.6,1503400,17.5158227586475,17.7548945372613,17.4217200372783,17.4471532052159,5911178.67694129,0.0,1.0
2001-03-07,67.2,69.85,67.1,68.88,1756800,17.0910888540891,17.7650678044363,17.0656556861514,17.5183660754413,6907515.43145564,0.0,1.0
2001-03-08,67.9,68.3,66.7,67.8,1487100,17.2691210296525,17.370853701403,16.9639230144009,17.2436878617149,5847089.13827283,0.0,1.0
2001-03-09,69.79,69.79,65.96,67.9,5056600,17.7498079036738,17.7498079036738,16.7757175716624,17.2691210296525,19881911.731955,0.0,1.0
2001-03-12,70.18,71.2,68.95,69.79,4003100,17.8489972586305,18.1084155715944,17.5361692929976,17.7498079036738,15739682.9597337,0.0,1.0
2001-03-13,69.12,70.19,67.9,70.19,4797700,17.5794056784916,17.8515405754243,17.2691210296525,17.8515405754243,18863949.672982,0.0,1.0
2001-03-14,66.31,69.3,66.3,68.3,3733500,16.8647336594441,17.6251853807794,16.8621903426504,17.370853701403,14679649.8539047,0.0,1.0
2001-03-15,66.97,67.25,65.71,66.75,2757500,17.0325925678325,17.1038054380579,16.7121346518183,16.9766395983697,10842141.2808737,0.0,1.0
2001-03-16,61.78,66.35,61.02,66.35,4935200,15.7126111518694,16.8749069266192,15.5193190755434,16.8749069266192,19404582.284449,0.0,1.0
2001-03-19,64.5,64.5,62.4,62.98,3022000,16.404393319773,16.404393319773,15.8702967930827,16.017809167121,11882121.8316593,0.0,1.0
2001-03-20,63.66,66.62,63.61,65.0,4009500,16.1907547090969,16.9435764800508,16.1780381251281,16.5315591594612,15764846.9503765,0.0,1.0
2001-03-21,59.81,63.17,59.0,63.16,5785400,15.211577743498,16.0661321862025,15.0055690832032,16.0635888694087,22747461.1664069,0.0,1.0
2001-03-22,59.98,60.81,57.75,60.81,5137400,15.254814128992,15.4659094228744,14.6876544839828,15.4659094228744,20199607.1138207,0.0,1.0
2001-03-23,59.99,61.65,59.62,61.5,2949700,15.2573574457858,15.6795480335505,15.1632547244165,15.641398281644,11597847.3748661,0.0,1.0
2001-03-26,63.76,64.15,60.2,60.24,3472900,16.2161878770345,16.3153772319913,15.3107670984548,15.3209403656298,13655003.6099171,0.0,1.0
2001-03-27,63.55,66.0,62.12,62.2,3882400,16.1627782243655,16.7858908388375,15.7990839228573,15.8194304572074,15265105.8237041,0.0,1.0
2001-03-28,61.01,62.71,59.69,62.7,3257600,15.5167757587496,15.9491396136894,15.1810579419729,15.9465962968956,12808471.2371983,0.0,1.0
2001-03-29,60.47,61.45,59.9,60.95,1908300,15.3794366518864,15.6286816976752,15.2344675946419,15.501515857987,7503194.27245379,0.0,1.0
2001-03-30,62.0,63.1,60.9,61.4,2159600,15.7685641213322,16.0483289686461,15.4887992740182,15.6159651137064,8491274.09253849,0.0,1.0
2001-04-02,61.6,63.37,60.55,61.85,1658500,15.6668314495816,16.1169985220777,15.3997831862365,15.7304143694257,6521012.26267602,0.0,1.0
2001-04-03,60.0,62.1,59.35,62.0,2567100,15.2599007625795,15.7939972892698,15.0945851709849,15.7685641213322,10093512.5592497,0.0,1.0
2001-04-04,60.1,60.79,59.55,59.95,3321100,15.2853339305172,15.4608227892868,15.1454515068602,15.2471841786107,13058145.2068575,0.0,1.0
2001-04-05,62.95,63.59,61.5,61.7,1674900,16.0101792167397,16.1729514915405,15.641398281644,15.6922646175193,6585494.98869824,0.0,1.0
2001-04-06,61.25,62.69,60.89,62.25,1927400,15.5778153617999,15.9440529801018,15.4862559572245,15.8321470411763,7578293.05702849,0.0,1.0
2001-04-09,62.2,62.43,59.6,59.6,1864000,15.8194304572074,15.877926743464,15.158168090829,15.158168090829,7329012.27472301,0.0,1.0
2001-04-10,63.66,64.79,61.0,63.0,2780200,16.1907547090969,16.4781495067921,15.5142324419559,16.0228958007085,10931394.810185,0.0,1.0
2001-04-11,63.22,64.84,62.8,64.66,2305200,16.0788487701713,16.4908660907609,15.9720294648332,16.4450863884732,9063754.87966278,0.0,1.0
2001-04-12,65.0,65.96,63.38,63.95,2233700,16.5315591594612,16.7757175716624,16.1195418388715,16.264510896116,8782625.92169994,0.0,1.0
2001-04-16,64.7,65.0,64.01,65.0,1225100,16.4552596556483,16.5315591594612,16.2797707968786,16.5315591594612,4816938.27133214,0.0,1.0
2001-04-17,64.05,64.99,64.01,64.7,1570300,16.2899440640536,16.5290158426674,16.2797707968786,16.4552596556483,6174221.01662958,0.0,1.0
2001-04-18,66.9,67.56,64.65,65.0,4603900,17.0147893502762,17.1826482586645,16.4425430716794,16.5315591594612,18101952.5813289,0.0,1.0
2001-04-19,65.91,67.15,65.15,67.15,2607800,16.7630009876936,17.0783722701203,16.5697089113676,17.0783722701203,10253539.8122439,0.0,1.0
2001-04-20,65.34,66.44,64.99,66.16,1852500,16.6180319304491,16.8977967777631,16.5290158426674,16.8265839075377,7283795.72903666,0.0,1.0
2001-04-23,64.7,65.21,64.12,65.2,1484500,16.4552596556483,16.5849688121302,16.30774728161,16.5824254953364,5836866.26707416,0.0,1.0
2001-04-24,63.22,65.04,63.22,64.7,1971700,16.0788487701713,16.5417324266362,16.0788487701713,16.4552596556483,7752475.05475928,0.0,1.0
2001-04-25,64.85,65.29,62.5,63.23,1872000,16.4934094075547,16.6053153464803,15.8957299610203,16.0813920869651,7360467.26302652,0.0,1.0
2001-04-26,65.51,66.2,64.79,64.95,1667300,16.6612683159431,16.8367571747127,16.4781495067921,16.5188425754923,6555612.74980988,0.0,1.0
2001-04-27,67.14,67.27,65.9,66.25,960400,17.0758289533265,17.1088920716454,16.7604576708998,16.8494737586816,3776171.34583903,0.0,1.0
2001-04-30,66.65,69.3,66.57,67.14,1889500,16.9512064304321,17.6251853807794,16.930859896082,17.0758289533265,7429275.04994049,0.0,1.0
2001-05-01,66.02,66.6,65.0,66.4,2362400,16.790977472425,16.9384898464633,16.5315591594612,16.887623510588,9288658.04603304,0.0,1.0
2001-05-02,65.1,65.5,63.95,65.5,2865300,16.5569923273988,16.6587249991493,16.264510896116,16.6587249991493,11265997.2482638,0.0,1.0
2001-05-03,64.48,65.05,64.05,65.05,1502700,16.3993066861855,16.54427574343,16.2899440640536,16.54427574343,5908426.3654647,0.0,1.0
2001-05-04,65.8,66.15,64.0,64.49,1270400,16.7350245029622,16.8240405907439,16.2772274800848,16.4018500029792,4995052.14260091,0.0,1.0
2001-05-07,65.95,66.35,65.42,65.45,704500,16.7731742548687,16.8749069266192,16.6383784647992,16.6460084151805,2770004.90747979,0.0,1.0
2001-05-08,65.7,66.61,65.6,66.0,933300,16.7095913350246,16.941033163257,16.6841581670869,16.7858908388375,3669617.57296081,0.0,1.0
2001-05-09,64.86,66.1,64.5,65.75,1344500,16.5932345917099,16.9104657186559,16.501135232274,16.8209246747599,5255411.1447064,0.3825,1.0
2001-05-10,65.66,66.0,64.95,65.36,1144000,16.7978998349009,16.8848825632571,16.6162594315689,16.7211503687043,4471692.33882047,0.0,1.0
2001-05-11,64.64,66.06,64.26,66.05,1084100,16.5369516498324,16.9002324564964,16.4397356593167,16.8976741409565,4237553.90254831,0.0,1.0
2001-05-14,64.8,65.1,64.21,64.89,1051000,16.5778846984706,16.6546341646672,16.4269440816172,16.6009095383296,4108171.89519258,0.0,1.0
2001-05-15,65.5,65.75,64.59,65.0,1217200,16.7569667862627,16.8209246747599,16.524160072133,16.6290510092683,4757818.10735339,0.0,1.0
2001-05-16,67.51,67.7,65.21,65.51,1307600,17.2711882097801,17.3197962050379,16.682775635606,16.7595251018026,5111175.61384759,0.0,1.0
2001-05-17,69.06,69.85,68.51,69.15,1943600,17.6677271184626,17.8698340461137,17.5270197637688,17.6907519583216,7597186.38962542,0.0,1.0
2001-05-18,69.18,69.78,68.87,69.6,1193700,17.6984269049413,17.8519258373345,17.6191191232048,17.8058761576166,4665960.79095279,0.0,1.0
2001-05-21,71.6,71.6,69.06,69.25,1382300,18.317539265594,18.317539265594,17.6677271184626,17.7163351137205,5403164.61534226,0.0,1.0
2001-05-22,71.1,72.09,70.54,72.0,1379100,18.1896234885997,18.4428967270485,18.046357818366,18.4198718871895,5390656.38502386,0.0,1.0
2001-05-23,69.64,70.5,68.9,70.5,1244500,17.8161094197761,18.0361245562064,17.6267940698244,18.0361245562064,4864528.94725706,0.0,1.0
2001-05-24,70.61,71.0,69.5,69.5,1096300,18.0642660271452,18.1640403332008,17.7802930022177,17.7802930022177,4285241.53063713,0.0,1.0
2001-05-25,69.33,70.4,68.85,70.1,1136800,17.7368016380396,18.0105414008076,17.614002492125,17.9337919346109,4443548.82060411,0.0,1.0
2001-05-29,69.0,69.85,68.84,68.95,836600,17.6523772252233,17.8698340461137,17.6114441765851,17.6395856475239,3270120.46386119,0.0,1.0
2001-05-30,67.03,69.0,66.67,68.6,1882600,17.1483890638655,17.6523772252233,17.0562897044295,17.5500446036278,7358748.2491813,0.0,1.0
2001-05-31,67.71,68.49,66.9,67.0,1521800,17.3223545205778,17.521903132689,17.1151309618469,17.1407141172458,5948445.28078409,0.0,1.0
2001-06-01,67.68,68.09,66.25,67.95,1195700,17.3146795739582,17.4195705110936,16.9488404517543,17.3837540935351,4673778.43490177,0.0,1.0
2001-06-04,67.6,68.12,66.93,67.75,795900,17.2942130496391,17.4272454577132,17.1228059084666,17.3325877827374,3111031.4094993,0.0,1.0
2001-06-05,68.7,69.3,67.15,67.6,1063300,17.5756277590267,17.7291266914199,17.1790888503441,17.2942130496391,4156250.40547885,0.0,1.0
2001-06-06,68.31,69.59,67.92,69.4,1174700,17.4758534529711,17.8033178420767,17.3760791469155,17.7547098468188,4591693.17343741,0.0,1.0
2001-06-07,68.15,68.7,67.4,68.31,887700,17.4349204043329,17.5756277590267,17.2430467388413,17.4758534529711,3469861.2667578,0.0,1.0
2001-06-08,67.07,67.17,66.01,66.9,1191400,17.158622326025,17.1842054814239,16.887440878797,17.1151309618469,4656970.50041147,0.0,1.0
2001-06-11,66.29,67.05,65.25,66.75,1145300,16.9590737139138,17.1535056949453,16.6930088977655,17.0767562287486,4476773.80738731,0.0,1.0
2001-06-12,67.03,67.29,65.25,66.45,1541700,17.1483890638655,17.2149052679026,16.6930088977655,17.000006762552,6026230.83807649,0.0,1.0
2001-06-13,66.45,67.1,65.75,66.9,1089300,17.000006762552,17.1662972726447,16.8209246747599,17.1151309618469,4257879.77681568,0.0,1.0
2001-06-14,65.06,66.25,64.68,66.0,1393700,16.6444009025077,16.9488404517543,16.5471849119919,16.8848825632571,5447725.18585146,0.0,1.0
2001-06-15,64.82,65.26,64.46,64.5,1364200,16.5830013295504,16.6955672133054,16.4909019701144,16.501135232274,5332414.93760391,0.0,1.0
2001-06-18,63.74,65.16,63.62,64.72,958200,16.3067032512425,16.6699840579065,16.2760034647639,16.5574181741515,3745433.2159596,0.0,1.0
2001-06-19,63.33,64.51,62.76,64.24,1344000,16.2018123141071,16.5036935478138,16.0559883283335,16.4346190282369,5253456.73371916,0.0,1.0
2001-06-20,62.35,63.85,62.18,63.43,1869100,15.9510973911982,16.3348447221813,15.9076060270201,16.227395469506,7305979.15252563,0.0,1.0
2001-06-21,63.85,64.7,62.26,62.35,1640600,16.3348447221813,16.5523015430717,15.9280725513392,15.9510973911982,6412813.33135389,0.0,1.0
2001-06-22,63.48,64.18,63.34,63.99,789400,16.2401870472054,16.4192691349976,16.204370629647,16.3706611397397,3085624.06666511,0.0,1.0
2001-06-25,62.32,63.6,62.32,63.48,1073000,15.9434224445785,16.2708868336841,15.9434224445785,16.2401870472054,4194165.97863144,0.0,1.0
2001-06-26,62.93,63.25,61.35,61.4,1750800,16.0994796925116,16.181345789788,15.6952658372094,15.7080574149089,6843565.51294309,0.0,1.0
2001-06-27,61.99,62.9,61.6,62.89,1444300,15.8589980317622,16.091804745892,15.7592237257066,16.0892464303521,5645511.57776085,0.0,1.0
2001-06-28,61.65,62.23,61.3,62.0,2805900,15.772015303406,15.9203976047195,15.68247425951,15.8615563473021,10967763.5782311,0.0,1.0
2001-06-29,60.5,61.68,60.2,61.65,2223000,15.477809016319,15.7796902500257,15.4010595501224,15.772015303406,8689311.24929886,0.0,1.0
2001-07-02,61.52,62.0,57.99,58.0,3112700,15.7387572013875,15.8615563473021,14.8356718158072,14.8382301313471,12166990.1600057,0.0,1.0
2001-07-03,61.73,61.87,60.72,61.6,665900,15.7924818277251,15.8282982452836,15.5340919581965,15.7592237257066,2602884.55281517,0.0,1.0
2001-07-05,63.05,63.06,61.2,61.73,1480500,16.1301794789903,16.1327377945302,15.6568911041111,15.7924818277251,5787010.9332375,0.0,1.0
2001-07-06,60.93,63.15,60.7,63.05,1238600,15.5878165845341,16.1557626343892,15.5289753271167,16.1301794789903,4841466.89760756,0.0,1.0
2001-07-09,60.29,60.9,59.99,60.73,1302000,15.4240843899814,15.5801416379145,15.3473349237847,15.5366502737364,5089286.21079041,0.0,1.0
2001-07-10,61.41,61.6,60.54,60.75,1961700,15.7106157304487,15.7592237257066,15.4880422784785,15.5417669048162,7667936.06736376,0.0,1.0
2001-07-11,52.93,55.99,51.0,55.3,12411400,13.5411641526242,14.3240087078298,13.0474092534259,14.1474849355775,48513953.0542276,0.0,1.0
2001-07-12,54.91,55.6,52.92,52.92,7507200,14.0477106295219,14.2242344017741,13.5386058370843,13.5386058370843,29344308.326917,0.0,1.0
2001-07-13,56.35,57.36,54.0,54.0,4300500,14.4161080672657,14.6744979367943,13.8149039153922,13.8149039153922,16809888.9013089,0.0,1.0
2001-07-16,56.58,57.05,55.7,56.25,3071400,14.4749493246831,14.5951901550578,14.249817557173,14.3905249118668,12005555.8124591,0.0,1.0
2001-07-17,55.73,56.3,55.1,55.45,2124300,14.2574925037927,14.4033164895663,14.0963186247798,14.1858596686758,8303510.52041635,0.0,1.0
2001-07-18,55.85,55.96,54.81,55.1,1925800,14.2881922902713,14.3163337612101,14.022127474123,14.0963186247798,7527609.35847944,0.0,1.0
2001-07-19,55.12,55.77,55.02,55.05,2797300,14.1014352558595,14.2677257659522,14.0758521004607,14.0835270470803,10934147.7092505,0.0,1.0
2001-07-20,55.0,55.27,54.86,55.0,2247200,14.0707354693809,14.1398099889579,14.0349190518225,14.0707354693809,8783904.74108161,0.0,1.0
2001-07-23,55.91,56.58,54.66,55.0,1981500,14.3035421835107,14.4749493246831,13.9837527410247,14.0707354693809,7745330.74245868,0.0,1.0
2001-07-24,54.4,56.0,54.21,55.8,3372900,13.9172365369877,14.3265670233696,13.8686285417298,14.2754007125719,13184065.6377688,0.0,1.0
2001-07-25,55.24,55.3,54.36,54.4,2430600,14.1321350423382,14.1474849355775,13.9070032748281,13.9172365369877,9500782.6912037,0.0,1.0
2001-07-26,55.02,55.38,54.53,55.35,1586600,14.0758521004607,14.1679514598966,13.9504946390062,14.160276513277,6201736.94473124,0.0,1.0
2001-07-27,55.79,56.0,54.57,54.7,1830800,14.272842397032,14.3265670233696,13.9607279011657,13.9939860031843,7156271.27090255,0.0,1.0
2001-07-30,56.88,57.25,56.05,56.1,1493600,14.5516987908797,14.6463564658556,14.3393586010691,14.3521501787685,5838216.50110338,0.0,1.0
2001-07-31,57.36,58.25,56.4,56.4,1743900,14.6744979367943,14.9021880198443,14.4288996449651,14.4288996449651,6816594.64131909,0.0,1.0
2001-08-01,57.48,58.04,57.1,57.37,1692200,14.705197723273,14.8484633935067,14.6079817327573,14.6770562523342,6614508.54523775,0.0,1.0
2001-08-02,57.45,58.0,57.4,57.58,1161800,14.6975227766533,14.8382301313471,14.6847311989539,14.7307808786719,4541269.36996646,0.0,1.0
2001-08-03,57.31,57.48,56.67,57.35,1577700,14.6617063590949,14.705197723273,14.4979741645421,14.6719396212544,6166948.42915826,0.0,1.0
2001-08-06,56.24,57.07,56.11,57.06,1469900,14.3879665963269,14.6003067861376,14.3547084943084,14.5977484705977,5745577.42030789,0.0,1.0
2001-08-07,58.0,58.25,55.1,55.5,2264500,14.8382301313471,14.9021880198443,14.0963186247798,14.1986512463753,8851527.36124036,0.0,1.0
2001-08-08,55.91,57.97,55.81,57.5,1322100,14.3035421835107,14.8305551847275,14.2779590281118,14.7103143543528,5167853.53247773,0.0,1.0
2001-08-09,56.35,56.71,55.5,55.9,1107100,14.4161080672657,14.5082074267016,14.1986512463753,14.3009838679708,4327456.80796166,0.0,1.0
2001-08-10,56.8,57.19,55.07,56.35,999800,14.5312322665606,14.6310065726162,14.0886436781601,14.4161080672657,3908040.21009853,0.0,1.0
2001-08-13,56.38,57.25,56.18,56.4,862400,14.4237830138854,14.6463564658556,14.3726167030876,14.4288996449651,3370968.07080312,0.0,1.0
2001-08-14,55.9,56.55,55.24,56.1,1331900,14.3009838679708,14.4672743780635,14.1321350423382,14.3521501787685,5206159.98782777,0.0,1.0
2001-08-15,55.5,56.3,54.75,55.51,1410200,14.296506815776,14.5025825896971,14.1033107777249,14.29908276295,5474491.14728043,0.3825,1.0
2001-08-16,55.39,55.75,54.45,54.95,1164900,14.2681713968618,14.3609054951263,14.0260323625045,14.1548297212052,4522220.06627925,0.0,1.0
2001-08-17,54.45,55.25,54.0,54.95,1347600,14.0260323625045,14.2321081364256,13.9101147396739,14.1548297212052,5231473.74136657,0.0,1.0
2001-08-20,55.74,55.8,54.07,54.45,1067100,14.3583295479523,14.3737852309964,13.928146369892,14.0260323625045,4142553.89537864,0.0,1.0
2001-08-21,55.13,56.9,55.05,55.3,1156900,14.2011967703375,14.6571394201379,14.1805891929453,14.2449878722957,4491163.52878225,0.0,1.0
2001-08-22,54.98,56.0,54.73,55.08,1224900,14.1625575627273,14.4253041744766,14.0981588833769,14.1883170344674,4755144.09750659,0.0,1.0
2001-08-23,55.51,55.63,55.0,55.02,1111100,14.29908276295,14.3299941290381,14.1677094570753,14.1728613514233,4313364.85161203,0.0,1.0
2001-08-24,56.55,56.75,55.1,55.26,1037300,14.5669812690474,14.6185002125277,14.1934689288154,14.2346840835996,4026868.29320238,0.0,1.0
2001-08-27,56.12,57.3,56.12,56.45,1152800,14.4562155405648,14.7601773070984,14.4562155405648,14.5412217973073,4475247.05331506,0.0,1.0
2001-08-28,54.89,55.85,53.35,55.85,2651800,14.1393740381611,14.3866649668664,13.742678173363,14.3866649668664,10294465.766812,0.0,1.0
2001-08-29,54.3,55.01,54.14,54.89,1293100,13.9873931548943,14.1702854042493,13.9461780001101,14.1393740381611,5019901.07966838,0.0,1.0
2001-08-30,53.47,58.3,53.12,58.3,1655700,13.7735895394512,15.0177720244998,13.6834313883607,15.0177720244998,6427538.64171906,0.0,1.0
2001-08-31,53.6,54.5,53.24,53.35,1326900,13.8070768527134,14.0389120983746,13.7143427544489,13.742678173363,5151114.95059311,0.0,1.0
2001-09-04,53.42,54.44,53.19,53.7,1427800,13.7607098035811,14.0234564153305,13.7014630185788,13.8328363244535,5542815.52977381,0.0,1.0
2001-09-05,53.55,54.5,52.45,53.35,2009200,13.7941971168433,14.0389120983746,13.5108429277018,13.742678173363,7799849.39236694,0.0,1.0
2001-09-06,52.42,53.11,52.4,52.9,1684800,13.5031150861797,13.6808554411867,13.4979631918317,13.6267605505324,6540506.79686436,0.0,1.0
2001-09-07,51.0,52.88,51.0,51.6,2245200,13.1373305874698,13.6216086561844,13.1373305874698,13.2918874179106,8716017.2485279,0.0,1.0
2001-09-10,51.35,51.85,50.2,51.0,3115600,13.2274887385603,13.356286097261,12.9312548135487,13.1373305874698,12094968.5281995,0.0,1.0
2001-09-17,48.93,50.09,48.0,49.4,3076100,12.604109522449,12.9029193946346,12.3645464352657,12.7251790396276,11941626.8743081,0.0,1.0
2001-09-18,49.19,49.9,48.01,48.75,2474600,12.6710841489733,12.8539763983283,12.3671223824397,12.5577424733167,9606563.46125387,0.0,1.0
2001-09-19,48.51,50.3,46.62,50.3,3463400,12.4959197411404,12.9570142852888,12.0090657252518,12.9570142852888,13445151.4958808,0.0,1.0
2001-09-20,46.15,48.1,45.35,48.1,3084500,11.8879962080732,12.3903059070058,11.6819204341521,12.3903059070058,11974236.23868,0.0,1.0
2001-09-21,46.1,48.8,44.04,48.8,3485400,11.8751164722031,12.5706222091868,11.3444713543563,12.5706222091868,13530556.9739975,0.0,1.0
2001-09-24,49.51,49.78,46.75,49.78,2467500,12.7535144585418,12.8230650322401,12.042553038514,12.8230650322401,9579000.78422525,0.0,1.0
2001-09-25,48.35,49.0,47.0,48.6,2877400,12.4547045863562,12.6221411526671,12.1069517178643,12.5191032657065,11170260.1242269,0.0,1.0
2001-09-26,46.15,49.2,45.85,49.2,3055400,11.8879962080732,12.6736600961473,11.8107177928528,12.6736600961473,11861268.0835347,0.0,1.0
2001-09-27,45.8,46.8,45.0,46.16,2813900,11.7978380569827,12.0554327743841,11.5917622830616,11.8905721552472,10923748.8578446,0.0,1.0
2001-09-28,47.06,49.56,45.93,46.25,2228500,12.1224074009084,12.7663941944118,11.8313253702449,11.9137556798133,8651186.72650296,0.0,1.0
2001-10-01,46.43,47.05,45.9,46.7,1266500,11.9601227289455,12.1198314537344,11.8235975287228,12.0296733026439,4916638.09249093,0.0,1.0
2001-10-02,46.5,46.57,45.68,46.4,2716800,11.9781543591636,11.9961859893817,11.7669266908945,11.9523948874235,10546800.133975,0.0,1.0
2001-10-03,47.5,47.7,45.96,47.7,3758700,12.235749076565,12.2872680200453,11.8390532117669,12.2872680200453,14591525.9362381,0.0,1.0
2001-10-04,47.0,48.26,46.99,48.26,3753600,12.1069517178643,12.4315210617901,12.1043757706903,12.4315210617901,14571727.3935838,0.0,1.0
2001-10-05,46.62,47.55,46.0,47.55,1947100,12.0090657252518,12.2486288124351,11.849357000463,12.2486288124351,7558773.02004663,0.0,1.0
2001-10-08,46.22,47.06,45.5,47.06,1663700,11.9060278382913,12.1224074009084,11.7205596417623,12.1224074009084,6458595.17921603,0.0,1.0
2001-10-09,45.57,46.32,45.06,46.32,1884900,11.7385912719804,11.9317873100314,11.6072179661057,11.9317873100314,7317308.44100757,0.0,1.0
2001-10-10,47.29,47.6,45.25,45.75,2800000,12.1816541859107,12.2615085483052,11.6561609624119,11.7849583211126,10869788.1239436,0.0,1.0
2001-10-11,50.1,51.15,48.04,48.05,2965700,12.9054953418086,13.17596979508,12.3748502239618,12.3774261711358,11513046.6568498,0.0,1.0
2001-10-12,49.35,50.33,48.35,50.2,1993600,12.7122993037575,12.9647421268109,12.4547045863562,12.9312548135487,7739289.14424786,0.0,1.0
2001-10-15,48.18,49.0,47.8,48.95,1397000,12.4109134843979,12.6221411526671,12.3130274917854,12.609261416797,5423247.86041044,0.0,1.0
2001-10-16,49.06,49.85,48.65,48.8,1791800,12.6375968357111,12.8410966624582,12.5319830015766,12.5706222091868,6955887.98588649,0.0,1.0
2001-10-17,48.26,50.0,48.0,49.7,1693600,12.4315210617901,12.8797358700684,12.3645464352657,12.802457454848,6574668.98811099,0.0,1.0
2001-10-18,48.36,49.7,48.1,48.4,1558500,12.4572805335302,12.802457454848,12.3903059070058,12.4675843222262,6050201.71113073,0.0,1.0
2001-10-19,48.89,49.1,48.15,48.5,1212300,12.5938057337529,12.6479006244072,12.4031856428759,12.4933437939664,4706230.05094886,0.0,1.0
2001-10-22,50.27,50.49,47.55,47.6,2547400,12.9492864437668,13.0059572815951,12.2486288124351,12.2615085483052,9889177.95247639,0.0,1.0
2001-10-23,49.84,50.06,49.01,50.05,2064200,12.8385207152842,12.8951915531125,12.6247170998411,12.8926156059385,8013363.0876587,0.0,1.0
2001-10-24,50.27,51.0,49.3,51.0,1720100,12.9492864437668,13.1373305874698,12.6994195678875,13.1373305874698,6677543.76856977,0.0,1.0
2001-10-25,50.64,50.79,49.33,50.28,1602100,13.0445964892053,13.0832356968155,12.7071474094095,12.9518623909408,6219459.84048929,0.0,1.0
2001-10-26,52.09,52.4,50.39,50.4,1487700,13.4181088294373,13.4979631918317,12.980197809855,12.982773757029,5775351.35428245,0.0,1.0
2001-10-29,50.15,52.25,50.0,52.01,1128600,12.9183750776786,13.4593239842215,12.8797358700684,13.3975012520452,4381301.0273867,0.0,1.0
2001-10-30,49.39,50.49,49.02,50.49,963700,12.7226030924536,13.0059572815951,12.6272930470151,13.0059572815951,3741148.14823015,0.0,1.0
2001-10-31,49.02,50.2,49.02,49.39,863400,12.6272930470151,12.9312548135487,12.6272930470151,12.7226030924536,3351776.80936174,0.0,1.0
2001-11-01,51.11,51.3,49.0,49.15,1132000,13.165666006384,13.2146090026902,12.6221411526671,12.6607803602773,4394500.05582289,0.0,1.0
2001-11-02,52.45,52.5,50.67,51.36,1227100,13.5108429277018,13.5237226635719,13.0523243307274,13.2300646857343,4763684.64531827,0.0,1.0
2001-11-05,52.72,53.6,52.3,52.95,1399700,13.5803935014002,13.8070768527134,13.4722037200916,13.6396402864025,5433729.44181564,0.0,1.0
2001-11-06,54.34,54.44,51.5,51.75,1891900,13.9976969435904,14.0234564153305,13.2661279461705,13.3305266255208,7344482.91131744,0.0,1.0
2001-11-07,53.33,53.85,52.81,53.85,1488500,13.737526279015,13.8714755320637,13.6035770259663,13.8714755320637,5778457.00803215,0.0,1.0
2001-11-08,53.38,53.9,53.24,53.3,1181000,13.7504060148851,13.8843552679338,13.7143427544489,13.729798437493,4584721.3479919,0.0,1.0
2001-11-09,52.5,53.75,52.08,53.25,1219700,13.5237226635719,13.8457160603236,13.4155328822633,13.7169187016229,4734957.34813355,0.0,1.0
2001-11-12,52.53,52.9,50.91,52.5,926200,13.5314505050939,13.6267605505324,13.1141470629037,13.5237226635719,3595570.62871305,0.0,1.0
2001-11-13,53.6,53.74,52.41,52.95,1112300,13.8070768527134,13.8431401131496,13.5005391390057,13.6396402864025,4318023.33223657,0.0,1.0
2001-11-14,53.51,55.5,52.65,54.75,3093300,13.8837112811403,14.4000369296073,13.6605755737626,14.2054418359639,11922063.1752006,0.3875,1.0
2001-11-15,53.48,54.25,52.78,53.4,1359800,13.8759274773945,14.075711773535,13.6943053899941,13.8551706674059,5240882.39279664,0.0,1.0
2001-11-16,52.89,53.8,52.5,53.25,967600,13.7228460037284,13.958954717349,13.6216565550339,13.8162516486772,3729282.10271366,0.0,1.0
2001-11-19,53.38,53.54,52.89,52.99,1206500,13.8499814649088,13.891495084886,13.7228460037284,13.7487920162142,4650040.15804465,0.0,1.0
2001-11-20,52.9,53.08,52.25,53.0,1604200,13.725440604977,13.7721434274514,13.5567915238195,13.7513866174628,6182838.31043121,0.0,1.0
2001-11-21,51.95,52.8,51.6,52.8,842000,13.4789534863621,13.6994945924912,13.3881424426619,13.6994945924912,3245200.01083598,0.0,1.0
2001-11-23,52.48,52.75,51.79,52.75,479300,13.6164673525367,13.6865215862484,13.4374398663849,13.6865215862484,1847297.34583574,0.0,1.0
2001-11-26,52.43,52.6,51.61,51.95,1771300,13.6034943462939,13.6476025675197,13.3907370439105,13.4789534863621,6826867.90878118,0.0,1.0
2001-11-27,53.01,53.8,51.7,52.3,1589000,13.7539812187114,13.958954717349,13.4140884551477,13.5697645300623,6124255.12733772,0.0,1.0
2001-11-28,52.18,53.5,52.0,53.5,1136700,13.5386293150794,13.8811166798917,13.491926492605,13.8811166798917,4381020.01462858,0.0,1.0
2001-11-29,53.01,53.1,51.6,52.18,1099600,13.7539812187114,13.7773326299486,13.3881424426619,13.5386293150794,4238030.79799909,0.0,1.0
2001-11-30,54.06,55.2,53.01,53.01,1758800,14.0264143498121,14.3221988921499,13.7539812187114,13.7539812187114,6778690.94900036,0.0,1.0
2001-12-03,54.01,54.2,53.56,54.2,1291600,14.0134413435692,14.0627387672921,13.8966842873832,14.0627387672921,4978028.90023247,0.0,1.0
2001-12-04,55.13,55.22,54.25,54.4,1596800,14.3040366834099,14.3273880946471,14.075711773535,14.1146307922637,6154317.55024096,0.0,1.0
2001-12-05,57.52,57.79,55.5,56.13,2702400,14.92414638182,14.9942006155316,14.4000369296073,14.5634968082677,10415473.2889349,0.0,1.0
2001-12-06,58.14,59.19,56.85,59.19,1790300,15.0850116592318,15.3574447903325,14.7503080981653,15.3574447903325,6900096.88764806,0.0,1.0
2001-12-07,58.08,58.88,57.6,58.88,1287300,15.0694440517404,15.2770121516266,14.9449031918086,15.2770121516266,4961456.02606787,0.0,1.0
2001-12-10,56.89,57.9,56.85,57.7,1550500,14.7606865031596,15.022741229266,14.7503080981653,14.9708492042944,5975870.09121281,0.0,1.0
2001-12-11,56.55,57.37,56.0,56.89,1513100,14.6724700607079,14.8852273630913,14.5297669920362,14.7606865031596,5831724.62754862,0.0,1.0
2001-12-12,56.25,56.73,55.98,56.48,1341000,14.5946320232506,14.7191728831824,14.524577789539,14.6543078519679,5168424.24528628,0.0,1.0
2001-12-13,55.43,55.99,55.16,55.7,1364100,14.3818747208672,14.5271723907876,14.3118204871556,14.4519289545788,5257455.26696124,0.0,1.0
2001-12-14,54.7,55.2,54.17,55.18,1667300,14.192468829721,14.3221988921499,14.0549549635464,14.3170096896528,6426035.6034048,0.0,1.0
2001-12-17,55.4,55.64,54.38,55.25,1744400,14.3740909171215,14.4363613470874,14.1094415897665,14.3351718983928,6723191.09133287,0.0,1.0
2001-12-18,56.63,57.0,55.6,55.6,1758600,14.6932268706966,14.789227116894,14.4259829420931,14.4259829420931,6777920.11764387,0.0,1.0
2001-12-19,57.17,57.45,56.09,56.9,1594300,14.8333353381198,14.90598417308,14.5531184032734,14.7632811044082,6144682.15828479,0.0,1.0
2001-12-20,55.94,57.1,55.72,57.1,1363900,14.5141993845447,14.8151731293797,14.457118157076,14.8151731293797,5256684.43560474,0.0,1.0
2001-12-21,55.61,56.41,55.5,55.94,1814700,14.4285775433416,14.6361456432279,14.4000369296073,14.5141993845447,6994138.31314021,0.0,1.0
2001-12-24,56.0,56.1,55.23,55.44,650900,14.5297669920362,14.5557130045219,14.3299826958957,14.3844693221158,2508670.64970681,0.0,1.0
2001-12-26,56.55,57.75,56.31,56.4,976400,14.6724700607079,14.9838222105373,14.6101996307421,14.6335510419793,3763198.68239936,0.0,1.0
2001-12-27,57.07,57.38,56.6,56.6,1088600,14.807389325634,14.8878219643399,14.6854430669508,14.6854430669508,4195635.07339198,0.0,1.0
2001-12-28,57.5,57.65,56.5,57.1,1205600,14.9189571793228,14.9578761980515,14.6594970544651,14.8151731293797,4646571.41694046,0.0,1.0
2001-12-31,57.1,58.2,57.1,57.32,1073500,14.8151731293797,15.1005792667233,14.8151731293797,14.8722543568484,4137437.30597676,0.0,1.0
2002-01-02,56.93,56.95,55.42,56.7,1303800,14.7710649081539,14.7762541106511,14.3792801196186,14.7113890794366,5025049.61297856,0.0,1.0
2002-01-03,57.9,57.99,56.64,57.99,965700,15.022741229266,15.0460926405032,14.6958214719452,15.0460926405032,3721959.20482696,0.0,1.0
2002-01-04,58.39,59.0,57.75,59.0,1552100,15.1498766904463,15.3081473666095,14.9838222105373,15.3081473666095,5982036.74206475,0.0,1.0
2002-01-07,57.82,58.45,57.79,58.39,1201800,15.0019844192773,15.1654442979377,14.9942006155316,15.1498766904463,4631925.62116709,0.0,1.0
2002-01-08,57.81,58.3,57.25,57.82,1155200,14.9993898180288,15.1265252792091,14.8540921481084,15.0019844192773,4452321.91510417,0.0,1.0
2002-01-09,58.49,59.75,57.97,57.98,1589700,15.1758227029321,15.5027424602529,15.040903438006,15.0434980392546,6126953.03708544,0.0,1.0
2002-01-10,56.08,58.98,55.78,58.35,2050200,14.5505238020248,15.3029581641124,14.4726857645675,15.139498285452,7901792.23541083,0.0,1.0
2002-01-11,55.0,56.0,54.75,55.6,2556000,14.2703068671784,14.5297669920362,14.2054418359639,14.4259829420931,9851224.73598188,0.0,1.0
2002-01-14,54.39,54.99,54.14,54.6,1378700,14.1120361910151,14.2677122659298,14.0471711598007,14.1665228172353,5313725.95598524,0.0,1.0
2002-01-15,54.61,54.82,52.85,53.74,3539000,14.1691174184838,14.223604044704,13.7124675987341,13.9433871098576,13639860.8531456,0.0,1.0
2002-01-16,52.0,53.66,52.0,53.5,2905400,13.491926492605,13.9226302998689,13.491926492605,13.8811166798917,11197867.1157754,0.0,1.0
2002-01-17,53.79,54.6,51.5,52.5,3621000,13.9563601161005,14.1665228172353,13.3621964301761,13.6216565550339,13955901.7093076,0.0,1.0
2002-01-18,54.01,55.3,53.32,53.79,1943600,14.0134413435692,14.3481449046357,13.8344138574173,13.9563601161005,7490939.12239999,0.0,1.0
2002-01-22,54.13,54.9,54.08,54.35,1387700,14.0445765585521,14.2443608546926,14.0316035523092,14.1016577860208,5348413.36702742,0.0,1.0
2002-01-23,54.72,55.78,53.4,55.78,1653200,14.1976580322182,14.4726857645675,13.8551706674059,14.4726857645675,6371691.99277202,0.0,1.0
2002-01-24,55.92,56.27,55.05,55.08,2081700,14.5090101820475,14.5998212257478,14.2832798734213,14.291063677167,8023198.17405852,0.0,1.0
2002-01-25,55.9,56.38,55.7,55.82,1205500,14.5038209795504,14.6283618394821,14.4519289545788,14.4830641695618,4646186.00126219,0.0,1.0
2002-01-28,56.57,57.0,56.05,57.0,990100,14.6776592632051,14.789227116894,14.5427399982791,14.789227116894,3816000.63031912,0.0,1.0
2002-01-29,55.99,57.0,55.66,56.5,2055100,14.5271723907876,14.789227116894,14.4415505495845,14.6594970544651,7920677.60364491,0.0,1.0
2002-01-30,57.11,57.35,55.5,55.99,2219900,14.8177677306283,14.8800381605942,14.4000369296073,14.5271723907876,8555842.64139524,0.0,1.0
2002-01-31,57.94,57.97,56.75,57.36,1146400,15.0331196342603,15.040903438006,14.7243620856795,14.8826327618428,4418405.33541848,0.0,1.0
2002-02-01,58.52,58.75,57.3,58.75,1313100,15.1836065066778,15.2432823353951,14.8670651543513,15.2432823353951,5060893.27105549,0.0,1.0
2002-02-04,56.58,58.51,56.16,58.4,1762400,14.6802538644537,15.1810119054292,14.5712806120134,15.1524712916949,6792565.91341725,0.0,1.0
2002-02-05,54.55,56.62,54.01,56.0,4668400,14.1535498109924,14.690632269448,14.0134413435692,14.5297669920362,17992745.5232621,0.0,1.0
2002-02-06,56.0,56.15,54.15,54.75,2751400,14.5297669920362,14.5686860107648,14.0497657610493,14.2054418359639,10604326.9712756,0.0,1.0
2002-02-07,54.71,56.2,54.69,55.85,1752700,14.1950634309696,14.5816590170077,14.1898742284725,14.4908479733075,6755180.59262735,0.0,1.0
2002-02-08,54.45,55.41,53.71,54.4,1994400,14.1276037985066,14.3766855183701,13.9356033061118,14.1146307922637,7686730.28694925,0.0,1.0
2002-02-11,57.14,57.31,54.6,54.65,1887800,14.825551534374,14.8696597555999,14.1665228172353,14.1794958234782,7275877.17393845,0.0,1.0
2002-02-12,57.6,58.15,57.2,58.1,2156100,14.9449031918086,15.0876062604804,14.8411191418655,15.0746332542375,8309947.43867395,0.0,1.0
2002-02-13,58.65,58.9,57.2,57.21,1546200,15.3178771212917,15.3831707151591,14.9391742768608,14.9417860206155,5920182.625956,0.3875,1.0
2002-02-14,58.55,58.85,57.85,58.75,1255300,15.2917596837447,15.3701119963856,15.108937620916,15.3439945588387,4806367.38479018,0.0,1.0
2002-02-15,58.83,59.68,58.2,59.68,2343400,15.3648885088762,15.5868867280254,15.2003486523304,15.5868867280254,8972549.45392919,0.0,1.0
2002-02-19,58.48,58.98,57.9,58.3,1809300,15.2734774774619,15.4040646651967,15.1219963396895,15.2264660898773,6927555.57181617,0.0,1.0
2002-02-20,58.04,58.15,55.75,58.15,2303900,15.1585607522552,15.1872899335569,14.5604714324299,15.1872899335569,8821309.50196615,0.0,1.0
2002-02-21,56.93,58.4,56.73,57.6,1797300,14.868657195484,15.2525835274243,14.8164223203901,15.0436440270486,6881609.25729577,0.0,1.0
2002-02-22,57.72,58.07,54.83,56.6,2668000,15.074984952105,15.1663959835193,14.3201910069978,14.782469651579,10215397.2617065,0.0,1.0
2002-02-25,59.8,59.92,57.7,57.72,2020900,15.6182276530817,15.6495685781381,15.0697614645956,15.074984952105,7737742.25119293,0.0,1.0
2002-02-26,58.63,59.8,57.75,59.8,2258100,15.3126536337823,15.6182276530817,15.0828201833691,15.6182276530817,8645947.73487986,0.0,1.0
2002-02-27,58.7,60.3,58.16,58.75,1813500,15.3309358400652,15.7488148408165,15.1899016773116,15.3439945588387,6943636.78189832,0.0,1.0
2002-02-28,57.59,58.9,57.58,58.52,2476500,15.0410322832939,15.3831707151591,15.0384205395392,15.2839244524807,9482170.65915151,0.0,1.0
2002-03-01,59.4,60.01,57.65,58.0,2106900,15.5137579028939,15.6730742719303,15.0567027458221,15.1481137772365,8067024.17192258,0.0,1.0
2002-03-04,63.36,63.45,59.91,60.1,3666700,16.5480084297535,16.5715141235458,15.6469568343834,15.6965799657226,14039279.2876684,0.0,1.0
2002-03-05,61.51,63.4,61.24,62.8,2816300,16.0648358351347,16.5584554047723,15.9943187537579,16.4017507794905,10783217.131988,0.0,1.0
2002-03-06,63.98,64.39,61.95,62.12,1782800,16.7099365425446,16.8170180364872,16.1797525603414,16.2241522041712,6826090.79391694,0.0,1.0
2002-03-07,64.15,64.6,62.82,64.6,2536100,16.7543361863745,16.8718646553358,16.4069742669999,16.8718646553358,9710370.68793622,0.0,1.0
2002-03-08,65.12,65.65,64.45,64.6,2197100,17.00767533058,17.1460977495789,16.8326884990153,16.8718646553358,8412387.30273438,0.0,1.0
2002-03-11,65.51,66.09,64.92,65.2,2338800,17.1095333370131,17.2610144747855,16.9554404554861,17.0285692806175,8954936.70002969,0.0,1.0
2002-03-12,64.8,65.02,63.9,65.02,1979800,16.9240995304297,16.981557893033,16.6890425925071,16.981557893033,7580376.12396048,0.0,1.0
2002-03-13,63.83,64.88,63.29,64.85,2251200,16.6707603862242,16.9449934804673,16.5297262234706,16.9371582492032,8619528.60403062,0.0,1.0
2002-03-14,63.71,64.35,63.51,64.35,1040900,16.6394194611678,16.8065710614684,16.5871845860739,16.8065710614684,3985459.89869203,0.0,1.0
2002-03-15,64.56,64.7,63.37,63.9,2130700,16.861417680317,16.8979820928827,16.5506201735082,16.6890425925071,8158151.02905474,0.0,1.0
2002-03-18,64.9,65.02,63.9,64.7,1283300,16.9502169679767,16.981557893033,16.6890425925071,16.8979820928827,4913575.45200447,0.0,1.0
2002-03-19,64.8,65.44,64.33,64.5,1318700,16.9240995304297,17.0912511307302,16.801347573959,16.8457472177888,5049117.07983972,0.0,1.0
2002-03-20,64.51,65.5,64.3,64.6,1502100,16.8483589615435,17.1069215932584,16.7935123426949,16.8718646553358,5751329.92009347,0.0,1.0
2002-03-21,63.07,64.38,62.32,64.38,1657700,16.4722678608673,16.8144062927325,16.2763870792651,16.8144062927325,6347100.46504156,0.0,1.0
2002-03-22,63.27,64.08,62.29,62.9,1007400,16.5245027359612,16.7360539800916,16.268551848001,16.4278682170375,3857193.10398919,0.0,1.0
2002-03-25,62.13,64.01,61.85,63.7,1126400,16.2267639479259,16.7177717738087,16.1536351227944,16.6368077174131,4312827.38965,0.0,1.0
2002-03-26,61.95,62.99,61.5,62.25,1547200,16.1797525603414,16.4513739108297,16.06222409138,16.2581048729822,5924011.48549935,0.0,1.0
2002-03-27,58.44,59.96,58.15,59.96,6001000,15.2630305024431,15.6600155531569,15.1872899335569,15.6600155531569,22976986.1197529,0.0,1.0
2002-03-28,57.39,58.94,56.89,58.65,4091900,14.9887974082,15.3936176901779,14.8582102204652,15.3178771212917,15667310.3655086,0.0,1.0
2002-04-01,57.34,57.37,56.1,57.37,2891500,14.9757386894265,14.9835739206906,14.6518824638442,14.9835739206906,11071147.3696493,0.0,1.0
2002-04-02,56.88,57.3,56.53,57.3,2430000,14.8555984767105,14.9652917144077,14.7641874452962,14.9652917144077,9304128.69038488,0.0,1.0
2002-04-03,55.53,57.2,55.52,57.0,1883900,14.5030130698266,14.9391742768608,14.5004013260719,14.8869394017669,7213188.49375144,0.0,1.0
2002-04-04,56.68,56.99,55.79,56.0,1988100,14.8033636016166,14.8843276580122,14.5709184074487,14.6257650262973,7612155.65817043,0.0,1.0
2002-04-05,57.08,57.45,56.4,56.78,1458800,14.9078333518044,15.0044678707282,14.7302347764851,14.8294810391636,5585540.30186563,0.0,1.0
2002-04-08,56.37,56.6,54.94,55.85,1323500,14.722399545221,14.782469651579,14.3489201882995,14.5865888699768,5067495.6056479,0.0,1.0
2002-04-09,58.1,58.5,56.46,56.5,2334200,15.1742312147834,15.2787009649713,14.7459052390133,14.7563522140321,8937323.9461302,0.0,1.0
2002-04-10,58.5,58.63,57.67,57.85,1539100,15.2787009649713,15.3126536337823,15.0619262333315,15.108937620916,5892997.72319807,0.0,1.0
2002-04-11,57.95,58.8,57.9,58.1,1798400,15.135055058463,15.3570532776121,15.1219963396895,15.1742312147834,6885821.00279347,0.0,1.0
2002-04-12,56.25,58.1,55.75,58.1,2108100,14.6910586201647,15.1742312147834,14.5604714324299,15.1742312147834,8071618.80337461,0.0,1.0
2002-04-15,56.59,57.24,56.3,56.5,1038600,14.7798579078243,14.9496212518796,14.7041173389382,14.7563522140321,3976653.52174228,0.0,1.0
2002-04-16,58.64,59.06,57.54,57.6,1559500,15.315265377537,15.4249586152342,15.0279735645204,15.0436440270486,5971106.4578828,0.0,1.0
2002-04-17,58.15,59.09,57.45,59.0,939900,15.1872899335569,15.4327938464983,15.0044678707282,15.4092881527061,3598745.08481182,0.0,1.0
2002-04-18,57.92,57.99,56.77,57.9,1483800,15.1272198271989,15.1455020334818,14.8268692954089,15.1219963396895,5681261.79044982,0.0,1.0
2002-04-19,58.74,59.41,58.54,59.05,1584000,15.341382815084,15.5163696466486,15.28914793999,15.4223468714795,6064913.5166953,0.0,1.0
2002-04-22,57.2,58.23,56.4,57.9,1254300,14.9391742768608,15.2081838835945,14.7302347764851,15.1219963396895,4802538.5252468,0.0,1.0
2002-04-23,57.24,58.02,57.1,57.7,879600,14.9496212518796,15.1533372647459,14.9130568393138,15.0697614645956,3367864.85434671,0.0,1.0
2002-04-24,56.07,57.38,56.07,57.3,1368300,14.6440472325801,14.9861856644453,14.6440472325801,14.9652917144077,5239028.5131908,0.0,1.0
2002-04-25,54.76,55.02,53.7,54.8,2502000,14.301908800715,14.3698141383371,14.0250639627172,14.3123557757338,9579806.57750736,0.0,1.0
2002-04-26,54.38,55.3,54.17,54.9,1046600,14.2026625380365,14.4429429634686,14.1478159191879,14.3384732132807,4007284.39808923,0.0,1.0
2002-04-29,51.59,54.39,51.57,54.35,2718500,13.4739860304764,14.2052742817912,13.468762542967,14.1948273067724,10408754.6686466,0.0,1.0
2002-04-30,53.39,54.35,51.75,51.84,2146800,13.9440999063216,14.1948273067724,13.5157739305515,13.5392796243438,8219795.66770299,0.0,1.0
2002-05-01,53.71,54.49,51.95,53.5,1931100,14.0276757064719,14.2313917193382,13.5680088056454,13.9728290876233,7393910.66419844,0.0,1.0
2002-05-02,53.57,54.06,52.55,53.79,2024800,13.9911112939062,14.1190867378863,13.7247134309272,14.0485696565095,7752674.80341202,0.0,1.0
2002-05-03,55.44,56.9,53.1,53.57,3149500,14.4795073760343,14.8608219642199,13.8683593374355,13.9911112939062,12058993.1318383,0.0,1.0
2002-05-06,54.08,55.93,54.05,55.45,1541400,14.1243102253957,14.6074828200144,14.1164749941316,14.482119119789,5901804.10014781,0.0,1.0
2002-05-07,55.06,55.5,54.04,54.75,1472900,14.3802611133559,14.4951778385625,14.1138632503769,14.2992970569603,5639527.22142709,0.0,1.0
2002-05-08,57.64,58.05,55.75,56.5,1786700,15.0540910020674,15.1611724960099,14.5604714324299,14.7563522140321,6841023.34613607,0.0,1.0
2002-05-09,57.57,59.4,57.37,58.4,1633600,15.0358087957845,15.5137579028939,14.9835739206906,15.2525835274243,6254824.9500464,0.0,1.0
2002-05-10,56.71,58.44,56.31,58.35,1241600,14.8111988328807,15.2630305024431,14.7067290826928,15.2395248086508,4753912.00904602,0.0,1.0
2002-05-13,57.33,57.7,56.15,56.75,1005800,14.9731269456718,15.0697614645956,14.6649411826177,14.8216458078995,3851066.9287198,0.0,1.0
2002-05-14,59.4,59.4,58.15,58.81,1214800,15.5137579028939,15.5137579028939,15.1872899335569,15.3596650213668,4651298.57328376,0.0,1.0
2002-05-15,58.74,59.47,58.15,58.4,1440100,15.4425878855784,15.6345029205882,15.2874784737212,15.3532028007794,5477804.27910005,0.3875,1.0
2002-05-16,58.06,58.55,57.05,58.25,1462300,15.2638177159803,15.3926373970142,14.9982914346655,15.3137682045445,5562247.897596,0.0,1.0
2002-05-17,58.68,59.19,58.1,58.2,1274700,15.4268140470845,15.5608916742831,15.2743336083096,15.3006233391329,4848661.2836392,0.0,1.0
2002-05-20,57.55,58.68,57.45,58.68,680700,15.1297400887817,15.4268140470845,15.1034503579585,15.4268140470845,2589223.92388265,0.0,1.0
2002-05-21,56.48,58.74,56.32,58.39,1479100,14.8484399689729,15.4425878855784,14.8063763996557,15.350573827697,5626151.17645781,0.0,1.0
2002-05-22,56.7,57.52,56.2,57.0,749400,14.9062773767841,15.1218531695348,14.7748287226678,14.9851465692538,2850542.68922823,0.0,1.0
2002-05-23,58.96,58.96,56.9,56.95,1561100,15.5004252933896,15.5004252933896,14.9588568384306,14.9720017038422,5938060.03756897,0.0,1.0
2002-05-24,58.9,59.45,58.9,59.3,1113800,15.4846514548956,15.6292449744235,15.4846514548956,15.5898103781886,4236635.23787351,0.0,1.0
2002-05-28,57.4,58.45,57.02,58.3,1207800,15.0903054925468,15.366347666191,14.9904045154185,15.3269130699561,4594189.29817169,0.0,1.0
2002-05-29,56.6,57.4,55.75,57.4,2019300,14.8799876459608,15.0903054925468,14.6565249339632,15.0903054925468,7680945.89319265,0.0,1.0
2002-05-30,57.05,57.4,56.0,56.35,1309600,14.9982914346655,15.0903054925468,14.7222492610213,14.8142633189027,4981412.73794139,0.0,1.0
2002-05-31,57.85,59.13,57.26,57.3,1483700,15.2086092812515,15.5451178357891,15.0534998693943,15.0640157617236,5643648.50281281,0.0,1.0
2002-06-03,56.82,58.3,56.8,57.86,1417100,14.937825053772,15.3269130699561,14.9325671076073,15.2112382543338,5390317.64732495,0.0,1.0
2002-06-04,57.31,58.05,56.25,56.54,1976400,15.0666447348059,15.261188742898,14.7879735880794,14.8642138074669,7517764.30609912,0.0,1.0
2002-06-05,57.84,58.3,57.0,57.8,1388300,15.2059803081692,15.3269130699561,14.9851465692538,15.1954644158399,5280769.16927614,0.0,1.0
2002-06-06,56.55,58.17,56.54,57.8,1079100,14.8668427805492,15.2927364198859,14.8642138074669,15.1954644158399,4104644.53689109,0.0,1.0
2002-06-07,56.94,57.76,55.06,55.15,1484700,14.9693727307599,15.1849485235106,14.4751257912827,14.4987865490237,5647452.26941173,0.0,1.0
2002-06-10,57.25,58.4,56.61,56.9,860900,15.050870896312,15.3532028007794,14.8826166190432,14.9588568384306,3274662.66500744,0.0,1.0
2002-06-11,56.34,58.5,56.11,57.4,1030500,14.8116343458204,15.3794925316026,14.7511679649269,15.0903054925468,3919781.48018373,0.0,1.0
2002-06-12,55.02,56.4,54.25,56.35,2056400,14.4646098989534,14.8274081843143,14.2621789716144,14.8142633189027,7822065.63401247,0.0,1.0
2002-06-13,55.15,56.0,54.45,54.8,844200,14.4987865490237,14.7222492610213,14.3147584332609,14.4067724911423,3211139.76280553,0.0,1.0
2002-06-14,53.9,54.6,53.42,54.3,1726700,14.170164913733,14.3541930294958,14.0439742057814,14.275323837026,6567963.7863496,0.0,1.0
2002-06-17,55.94,56.3,53.9,53.92,1035500,14.7064754225274,14.8011184534911,14.170164913733,14.1754228598977,3938800.31317831,0.0,1.0
2002-06-18,57.3,57.5,55.66,55.69,1516500,15.0640157617236,15.1165952233701,14.6328641762223,14.6407510954692,5768412.04725728,0.0,1.0
2002-06-19,56.38,57.85,56.38,56.75,1351500,14.8221502381497,15.2086092812515,14.8221502381497,14.9194222421957,5140790.55843601,0.0,1.0
2002-06-20,55.69,57.3,55.65,56.6,941200,14.6407510954692,15.0640157617236,14.6302352031399,14.8799876459608,3580105.12290047,0.0,1.0
2002-06-21,55.13,55.4,54.1,54.1,1675900,14.493528602859,14.5645108760818,14.2227443753795,14.2227443753795,6374732.44312463,0.0,1.0
2002-06-24,54.81,55.68,53.3,54.65,1272500,14.4094014642246,14.6381221223869,14.0124265287935,14.3673378949074,4840292.9971216,0.0,1.0
2002-06-25,53.35,55.6,53.34,54.61,1122200,14.0255713942051,14.6170903377283,14.0229424211228,14.3568220025781,4268586.87730441,0.0,1.0
2002-06-26,54.27,54.39,51.75,52.0,1663300,14.267436917779,14.298984594767,13.6049357010331,13.6706600280912,6326804.98397829,0.0,1.0
2002-06-27,54.9,55.0,53.0,54.05,1084000,14.4330622219655,14.4593519527888,13.9335573363237,14.2095995099679,4123282.99322579,0.0,1.0
2002-06-28,53.51,55.48,53.0,54.25,2026200,14.0676349635223,14.5855426607404,13.9335573363237,14.2621789716144,7707191.88272518,0.0,1.0
2002-07-01,53.08,54.2,52.86,53.51,1109800,13.9545891209823,14.2490341062028,13.8967517131712,14.0676349635223,4221420.17147785,0.0,1.0
2002-07-02,52.12,53.75,51.35,53.2,1423100,13.7022077050791,14.1307303174981,13.4997767777401,13.9861367979703,5413140.24691847,0.0,1.0
2002-07-03,52.3,53.1,51.01,52.34,1334600,13.749529220561,13.959847067147,13.410391692941,13.7600451128903,5076506.90291432,0.0,1.0
2002-07-05,54.15,54.58,52.32,52.55,641600,14.2358892407911,14.3489350833311,13.7547871667256,13.8152535476191,2440496.64986501,0.0,1.0
2002-07-08,53.45,54.39,53.07,54.0,855500,14.0518611250284,14.298984594767,13.9519601479,14.1964546445563,3254122.32537329,0.0,1.0
2002-07-09,52.34,54.0,52.34,53.1,930700,13.7600451128903,14.1964546445563,13.7600451128903,13.959847067147,3540165.57361183,0.0,1.0
2002-07-10,51.24,53.24,51.1,53.23,1257800,13.4708580738345,13.9966526902996,13.4340524506819,13.9940237172172,4784377.62811752,0.0,1.0
2002-07-11,51.35,51.9,49.74,50.55,1561400,13.4997767777401,13.644370297268,13.0765121114857,13.2894589311541,5939201.16754864,0.0,1.0
2002-07-12,51.06,52.6,50.42,51.81,1244700,13.4235365583526,13.8283984130307,13.2552822810838,13.620709539527,4734548.28567172,0.0,1.0
2002-07-15,51.56,51.6,49.1,50.5,1385600,13.5549852124689,13.5655011047982,12.9082578342169,13.2763140657424,5270498.99945908,0.0,1.0
2002-07-16,50.16,51.52,49.47,51.52,1313400,13.1869289809434,13.5444693201396,13.0055298382629,13.5444693201396,4995867.05101728,0.0,1.0
2002-07-17,50.94,51.65,49.35,51.2,1292300,13.3919888813647,13.5786459702098,12.973982161275,13.4603421815052,4915607.57578016,0.0,1.0
2002-07-18,50.08,52.3,50.02,50.94,1320300,13.1658971962848,13.749529220561,13.1501233577908,13.3919888813647,5022113.0405498,0.0,1.0
2002-07-19,49.11,50.59,48.73,49.75,1940100,12.9108868072992,13.2999748234834,12.8109858301709,13.079141084568,7379687.57855844,0.0,1.0
2002-07-22,47.22,50.1,47.0,49.0,2198400,12.4140108947398,13.1711551424494,12.3561734869286,12.8819681033936,8362200.4910586,0.0,1.0
2002-07-23,47.17,47.95,46.25,47.0,1863400,12.4008660293281,12.6059259297495,12.1590005057542,12.3561734869286,7087938.68042153,0.0,1.0
2002-07-24,49.26,49.36,45.83,46.0,1578900,12.9503214035341,12.9766111343574,12.0485836362966,12.0932761786961,6005767.08302969,0.0,1.0
2002-07-25,49.48,49.9,47.25,48.25,1570800,13.0081588113453,13.1185756808029,12.4218978139867,12.6847951222193,5974956.57357845,0.0,1.0
2002-07-26,49.18,49.98,47.9,49.23,1531700,12.9292896188755,13.1396074654615,12.5927810643379,12.9424344842871,5826229.29956082,0.0,1.0
2002-07-29,49.93,50.48,49.24,50.2,2275800,13.1264626000499,13.2710561195778,12.9450634573695,13.1974448732727,8656612.02581479,0.0,1.0
2002-07-30,50.85,51.5,48.65,49.8,1690700,13.3683281236238,13.539211373975,12.7899540455123,13.0922859499797,6431028.1887886,0.0,1.0
2002-07-31,50.95,50.95,49.4,50.85,1540300,13.3946178544471,13.3946178544471,12.9871270266867,13.3683281236238,5858941.69231149,0.0,1.0
2002-08-01,49.1,51.54,49.1,50.8,1915800,12.9082578342169,13.5497272663043,12.9082578342169,13.3551832582122,7287256.05020475,0.0,1.0
2002-08-02,46.66,49.12,45.95,49.1,3023300,12.2667884021295,12.9135157803816,12.0801313132845,12.9082578342169,11499927.5585051,0.0,1.0
2002-08-05,44.27,46.7,44.06,46.38,2134900,11.6384638354538,12.2773042944588,11.583255400725,12.1931771558244,8120661.31202743,0.0,1.0
2002-08-06,44.93,47.0,43.25,44.0,4618500,11.8119760588873,12.3561734869286,11.3703085810566,11.567481562231,17567696.0370971,0.0,1.0
2002-08-07,46.35,46.49,44.52,45.23,1678300,12.1852902365775,12.22209585973,11.7041881625119,11.890845251357,6383861.482962,0.0,1.0
2002-08-08,47.93,48.28,45.53,46.7,1311300,12.6006679835849,12.6926820414662,11.9697144438268,12.2773042944588,4987879.14115954,0.0,1.0
2002-08-09,48.18,49.16,47.4,47.94,1236800,12.666392310643,12.9240316727109,12.4613324102216,12.6032969566672,4704498.52954026,0.0,1.0
2002-08-12,47.89,48.35,47.1,47.93,841500,12.5901520912555,12.7110848530425,12.3824632177519,12.6006679835849,3200869.59298848,0.0,1.0
2002-08-13,46.79,48.65,46.79,46.9,981600,12.3009650521998,12.7899540455123,12.3009650521998,12.3298837561053,3733777.29349669,0.0,1.0
2002-08-14,47.73,47.8,45.0,46.75,1282700,12.6499612288784,12.6685134452208,11.9264247915259,12.3902302000852,4839799.10232723,0.3875,1.0
2002-08-15,47.4,48.71,46.73,47.73,889700,12.5625007804073,12.9096922576717,12.3849295668445,12.6499612288784,3356957.40339948,0.0,1.0
2002-08-16,47.06,47.49,46.6,47.4,1139000,12.4723900153157,12.5863536299903,12.3504754507801,12.5625007804073,4297599.73302465,0.0,1.0
2002-08-19,48.34,48.6,46.97,47.13,778000,12.8116305427191,12.8805387748479,12.4485371657327,12.4909422316581,2935498.32510375,0.0,1.0
2002-08-20,47.83,48.4,47.25,48.4,817500,12.6764643950818,12.8275324424412,12.5227460311022,12.8275324424412,3084537.12181532,0.0,1.0
2002-08-21,48.5,48.93,47.54,48.5,1097100,12.8540356086446,12.9679992233191,12.599605213092,12.8540356086446,4139505.41448754,0.0,1.0
2002-08-22,48.7,48.78,48.0,48.65,1080400,12.9070419410513,12.9282444740141,12.7215197776276,12.8937903579496,4076494.07511838,0.0,1.0
2002-08-23,47.62,48.65,47.47,48.65,815900,12.6208077460547,12.8937903579496,12.5810529967496,12.8937903579496,3078500.10726497,0.0,1.0
2002-08-26,47.92,48.09,46.9,48.0,782900,12.7003172446649,12.7453726272107,12.4299849493903,12.7215197776276,2953986.68216417,0.0,1.0
2002-08-27,49.26,49.55,48.05,48.5,2065100,13.0554596717903,13.1323188537802,12.7347713607293,12.8540356086446,7791899.21744442,0.0,1.0
2002-08-28,48.79,49.42,48.61,49.03,1382300,12.9308947906344,13.0978647377158,12.8831890914683,12.9945023895225,5215603.258086,0.0,1.0
2002-08-29,48.68,49.28,48.18,48.6,1376400,12.9017413078107,13.060760305031,12.7692254767937,12.8805387748479,5193341.7669316,0.0,1.0
2002-08-30,48.78,49.67,48.33,48.68,1038400,12.9282444740141,13.1641226532242,12.8089802260988,12.9017413078107,3918022.44317187,0.0,1.0
2002-09-03,45.96,48.05,45.8,47.85,1789100,12.1808551870784,12.7347713607293,12.138450121153,12.6817650283225,6750514.20751044,0.0,1.0
2002-09-04,45.4,45.87,44.45,45.87,2075300,12.0324374563394,12.1570023374954,11.7806573774072,12.1570023374954,7830385.18520286,0.0,1.0
2002-09-05,44.69,45.15,44.25,45.15,1444500,11.8442649762954,11.966179540831,11.7276510450004,11.966179540831,5450292.19873052,0.0,1.0
2002-09-06,44.8,45.59,44.7,45.5,1242300,11.8734184591191,12.0827934721259,11.8469152929157,12.0589406225428,4687364.48493108,0.0,1.0
2002-09-09,46.28,46.4,43.6,44.8,1659700,12.2656653189293,12.2974691183733,11.5553804646784,11.8734184591191,6262270.65575152,0.0,1.0
2002-09-10,46.79,47.0,46.18,46.25,1100300,12.4008314665666,12.4564881155937,12.2391621527259,12.2577143690683,4151579.44358823,0.0,1.0
2002-09-11,47.11,48.38,47.0,48.3,1451200,12.4856415984174,12.8222318092005,12.4564881155937,12.8010292762378,5475572.19716011,0.0,1.0
2002-09-12,47.1,47.3,46.45,47.07,2033000,12.4829912817971,12.5359976142039,12.310720701475,12.4750403319361,7670781.61302816,0.0,1.0
2002-09-13,45.58,46.25,44.83,46.25,1885700,12.0801431555055,12.2577143690683,11.8813694089801,12.2577143690683,7114998.96098734,0.0,1.0
2002-09-16,45.35,45.88,45.1,45.72,1072700,12.0191858732377,12.1596526541157,11.9529279577293,12.1172475881903,4047440.94259486,0.0,1.0
2002-09-17,44.36,46.05,44.16,45.84,1116800,11.7568045278242,12.2047080366615,11.7037981954174,12.1490513876344,4213836.15613863,0.0,1.0
2002-09-18,43.81,44.38,42.77,44.36,1629500,11.6110371137055,11.7621051610649,11.3354041851903,11.7568045278242,6148322.00611384,0.0,1.0
2002-09-19,43.79,45.19,42.86,43.25,1428500,11.6057364804648,11.9767808073123,11.3592570347733,11.4626193829665,5389922.05322714,0.0,1.0
2002-09-20,44.13,44.29,43.58,43.6,1848100,11.6958472455564,11.7382523114818,11.5500798314377,11.5553804646784,6973129.11905427,0.0,1.0
2002-09-23,43.72,44.06,43.4,43.8,1116500,11.5871842641225,11.677295029214,11.5023741322716,11.6083867970852,4212704.21591044,0.0,1.0
2002-09-24,43.2,44.45,43.14,43.73,2154400,11.4493677998648,11.7806573774072,11.4334659001428,11.5898345807428,8128840.09203539,0.0,1.0
2002-09-25,45.07,45.3,43.6,43.7,1678800,11.9449770078683,12.0059342901361,11.5553804646784,11.5818836308818,6334337.5169462,0.0,1.0
2002-09-26,46.65,46.9,44.95,45.32,1746100,12.3637270338818,12.4299849493903,11.9131732084242,12.0112349233767,6588269.44147,0.0,1.0
2002-09-27,45.28,46.75,45.1,46.66,1406000,12.0006336568954,12.3902302000852,11.9529279577293,12.3663773505022,5305026.53611293,0.0,1.0
2002-09-30,43.94,45.02,43.3,44.4,2042800,11.6454912297699,11.9317254247666,11.4758709660682,11.7674057943055,7707758.32714903,0.0,1.0
2002-10-01,46.35,46.5,43.54,44.66,1842200,12.2842175352717,12.3239722845767,11.5394785649564,11.8363140264343,6950867.62789987,0.0,1.0
2002-10-02,45.65,46.99,45.52,46.4,1321600,12.0986953718479,12.4538377989734,12.0642412557835,12.2974691183733,4986574.01858241,0.0,1.0
2002-10-03,45.51,46.34,45.24,45.66,1498000,12.0615909391632,12.2815672186513,11.990032390414,12.1013456884683,5652154.87275758,0.0,1.0
2002-10-04,45.12,46.3,44.08,45.95,1358400,11.9582285909699,12.27096595217,11.6825956624547,12.1782048704581,5125425.35324029,0.0,1.0
2002-10-07,43.93,46.0,43.61,45.12,1350500,11.6428409131496,12.1914564535598,11.5580307812987,11.9582285909699,5095617.59389795,0.0,1.0
2002-10-08,44.19,44.94,42.8,44.15,1441300,11.7117491452784,11.9105228918038,11.3433551350513,11.7011478787971,5438218.16962986,0.0,1.0
2002-10-09,42.42,43.8,42.1,43.12,2039500,11.2426431034784,11.6083867970852,11.1578329716275,11.4281652669021,7695306.98463893,0.0,1.0
2002-10-10,44.35,44.5,41.74,42.2,1640800,11.7541542112038,11.7939089605089,11.0624215732953,11.1843361378309,6190958.42137563,0.0,1.0
2002-10-11,46.13,46.5,45.0,45.0,1270900,12.2259105696242,12.3239722845767,11.9264247915259,11.9264247915259,4795276.12001844,0.0,1.0
2002-10-14,45.88,46.4,45.3,46.13,827800,12.1596526541157,12.2974691183733,12.0059342901361,12.2259105696242,3123400.40298314,0.0,1.0
2002-10-15,48.73,48.73,47.36,47.7,1326100,12.9149928909124,12.9149928909124,12.5518995139259,12.6420102790174,5003553.12200522,0.0,1.0
2002-10-16,47.18,48.93,46.91,48.73,1311600,12.5041938147598,12.9679992233191,12.4326352660106,12.9149928909124,4948842.67764277,0.0,1.0
2002-10-17,48.5,49.37,47.93,48.75,1521000,12.8540356086446,13.0846131546141,12.7029675612852,12.920293524153,5738936.95691874,0.0,1.0
2002-10-18,48.68,48.98,47.31,47.7,807200,12.9017413078107,12.9812508064208,12.5386479308242,12.6420102790174,3045673.84064748,0.0,1.0
2002-10-21,51.71,51.82,48.07,48.43,1628300,13.7047872437734,13.7339407265971,12.74007199397,12.8354833923022,6143794.24520107,0.0,1.0
2002-10-22,50.8,51.15,49.55,50.71,1724800,13.4636084313225,13.5563695130344,13.1323188537802,13.4397555817395,6507901.68526858,0.0,1.0
2002-10-23,50.99,51.08,49.8,50.6,1696300,13.513964447109,13.537817296692,13.1985767692886,13.4106020989158,6400367.36359059,0.0,1.0
2002-10-24,49.51,51.2,49.22,51.0,1614100,13.1217175872988,13.5696210961361,13.044858405309,13.5166147637293,6090215.74106678,0.0,1.0
2002-10-25,50.08,50.24,48.4,49.45,1004200,13.2727856346581,13.3151907005836,12.8275324424412,13.1058156875768,3788981.25715834,0.0,1.0
2002-10-28,49.44,51.05,49.2,50.95,1381400,13.1031653709564,13.529866346831,13.0395577720683,13.5033631806276,5212207.43740144,0.0,1.0
2002-10-29,49.24,49.6,48.1,49.08,961100,13.0501590385497,13.1455704368819,12.748022943831,13.0077539726242,3626359.17770848,0.0,1.0
2002-10-30,48.75,50.15,48.3,49.49,1319400,12.920293524153,13.2913378510005,12.8010292762378,13.1164169540581,4978273.1235757,0.0,1.0
2002-10-31,48.18,49.35,47.75,49.0,1505900,12.7692254767937,13.0793125213734,12.6552618621191,12.9865514396615,5681962.63209991,0.0,1.0
2002-11-01,48.59,49.02,47.3,47.75,1435600,12.8778884582276,12.9918520729022,12.5359976142039,12.6552618621191,5416711.30529427,0.0,1.0
2002-11-04,49.37,51.15,48.85,49.25,1384100,13.0846131546141,13.5563695130344,12.9467966903564,13.05280935517,5222394.89945512,0.0,1.0
2002-11-05,51.25,51.53,49.0,49.01,1681700,13.5828726792378,13.6570815446073,12.9865514396615,12.9892017562819,6345279.60581873,0.0,1.0
2002-11-06,51.55,51.99,50.25,51.25,1435100,13.662382177848,13.7789961091429,13.3178410172039,13.5828726792378,5414824.73824727,0.0,1.0
2002-11-07,50.54,51.47,50.25,50.55,1401400,13.3947001991937,13.6411796448853,13.3178410172039,13.3973505158141,5287670.11928072,0.0,1.0
2002-11-08,51.0,51.4,50.0,50.88,1195600,13.5166147637293,13.6226274285429,13.2515831016954,13.4848109642853,4511159.12274299,0.0,1.0
2002-11-11,48.97,50.6,48.97,50.35,1318500,12.9786004898005,13.4106020989158,12.9786004898005,13.3443441834073,4974877.30289111,0.0,1.0
2002-11-12,50.09,50.95,48.65,48.98,1983300,13.2754359512785,13.5033631806276,12.8937903579496,12.9812508064208,7483256.84855816,0.0,1.0
2002-11-13,51.46,51.92,50.2,50.4,2022000,13.7425542556132,13.8653986970742,13.4060673072636,13.4594779339858,7571526.95667907,0.3925,1.0
2002-11-14,52.85,53.28,51.82,51.95,1726300,14.1137581113323,14.2285909587849,13.8386933837131,13.8734102910825,6464256.66929527,0.0,1.0
2002-11-15,52.76,53.5,51.7,52.85,1414500,14.0897233293073,14.2873426481793,13.8066470076798,14.1137581113323,5296698.75381925,0.0,1.0
2002-11-18,52.78,53.0,52.05,52.88,1574100,14.0950643919795,14.1538160813739,13.9001156044436,14.1217697053406,5894332.63229897,0.0,1.0
2002-11-19,52.5,52.72,52.08,52.6,1150600,14.0202895145685,14.0790412039629,13.9081271984519,14.0469948279296,4308505.8933506,0.0,1.0
2002-11-20,52.23,53.0,51.6,52.5,1507200,13.9481851684936,14.1538160813739,13.7799416943188,14.0202895145685,5643820.68699636,0.0,1.0
2002-11-21,52.2,52.76,51.5,52.1,2247100,13.9401735744853,14.0897233293073,13.7532363809577,13.9134682611242,8414430.37801851,0.0,1.0
2002-11-22,51.95,52.72,51.9,52.2,1642700,13.8734102910825,14.0790412039629,13.860057634402,13.9401735744853,6151210.3519964,0.0,1.0
2002-11-25,51.6,52.9,51.02,52.4,1846400,13.7799416943188,14.1271107680128,13.6250508768245,13.9935842012074,6913979.90742441,0.0,1.0
2002-11-26,49.17,50.87,49.05,50.75,3377600,13.1310025796444,13.5849929067828,13.0989562036111,13.5529465307495,12647670.3505832,0.0,1.0
2002-11-27,51.62,51.85,49.73,49.9,1834100,13.785282756991,13.8467049777215,13.2805523344665,13.3259513671803,6867921.6573912,0.0,1.0
2002-11-29,52.15,52.56,51.4,51.45,850000,13.9268209178047,14.0363127025851,13.7265310675966,13.7398837242771,3182887.19741701,0.0,1.0
2002-12-02,53.08,53.9,52.52,53.15,1888100,14.1751803320628,14.3941639016237,14.0256305772407,14.1938740514155,7070128.60875652,0.0,1.0
2002-12-03,52.56,53.18,52.05,52.25,1796300,14.0363127025851,14.2018856454239,13.9001156044436,13.9535262311658,6726376.79143552,0.0,1.0
2002-12-04,52.08,52.78,51.66,52.56,1923900,13.9081271984519,14.0950643919795,13.7959648823354,14.0363127025851,7204184.32836542,0.0,1.0
2002-12-05,52.01,52.6,51.85,52.14,1493500,13.8894334790992,14.0469948279296,13.8467049777215,13.9241503864686,5592520.03452035,0.0,1.0
2002-12-06,52.17,52.5,51.5,51.9,1238300,13.9321619804769,14.0202895145685,13.7532363809577,13.860057634402,4636904.96066057,0.0,1.0
2002-12-09,51.15,51.85,50.97,51.85,1089700,13.6597677841939,13.8467049777215,13.6116982201439,13.8467049777215,4080461.3870886,0.0,1.0
2002-12-10,51.68,51.73,50.6,51.45,1184200,13.8013059450076,13.8146586016882,13.5128885607079,13.7398837242771,4434323.55197791,0.0,1.0
2002-12-11,51.7,52.15,51.3,51.75,1355200,13.8066470076798,13.9268209178047,13.6998257542355,13.8199996643604,5074645.56463476,0.0,1.0
2002-12-12,51.04,51.85,50.7,51.85,1660800,13.6303919394967,13.8467049777215,13.539593874069,13.8467049777215,6218987.12643549,0.0,1.0
2002-12-13,50.13,50.7,49.85,50.65,1229700,13.3873735879108,13.539593874069,13.3125987104998,13.5262412173885,4604701.63136907,0.0,1.0
2002-12-16,51.0,51.4,50.3,50.42,1359300,13.6197098141523,13.7265310675966,13.4327726206247,13.464818996658,5089998.3146458,0.0,1.0
2002-12-17,50.48,51.45,50.35,50.55,979500,13.4808421846746,13.7398837242771,13.4461252773052,13.4995359040274,3667809.42337643,0.0,1.0
2002-12-18,50.12,50.62,49.85,50.49,1064400,13.3847030565747,13.5182296233801,13.3125987104998,13.4835127160107,3985723.68580079,0.0,1.0
2002-12-19,49.75,50.33,49.35,50.05,1406400,13.2858933971387,13.440784214633,13.1790721436944,13.366009337222,5266367.71111446,0.0,1.0
2002-12-20,50.4,50.55,49.42,49.9,3323000,13.4594779339858,13.4995359040274,13.1977658630471,13.3259513671803,12443216.6553137,0.0,1.0
2002-12-23,49.72,50.15,49.38,50.15,1691400,13.2778818031304,13.3927146505831,13.1870837377027,13.3927146505831,6333571.0655425,0.0,1.0
2002-12-24,50.0,50.17,49.6,49.6,709100,13.3526566805414,13.3980557132553,13.2458354270971,13.2458354270971,2655276.83728048,0.0,1.0
2002-12-26,50.45,51.38,50.05,50.1,993000,13.4728305906663,13.7211900049244,13.366009337222,13.3793619939025,3718361.16121775,0.0,1.0
2002-12-27,50.31,50.62,49.94,50.48,1078200,13.4354431519608,13.5182296233801,13.3366334925248,13.4808421846746,4037398.79559413,0.0,1.0
2002-12-30,50.45,50.46,49.32,50.0,1407100,13.4728305906663,13.4755011220024,13.1710605496861,13.3526566805414,5268988.91233585,0.0,1.0
2002-12-31,50.85,50.85,49.85,50.2,1131500,13.5796518441106,13.5796518441106,13.3125987104998,13.4060673072636,4236984.54573806,0.0,1.0
2003-01-02,52.48,52.55,50.82,51.05,1285300,14.0149484518963,14.033642171249,13.5716402501023,13.6330624708328,4812899.89981185,0.0,1.0
2003-01-03,52.19,52.41,51.42,52.4,778300,13.9375030431491,13.9962547325435,13.7318721302688,13.9935842012074,2914401.30088196,0.0,1.0
2003-01-06,52.72,52.99,51.95,52.19,1043200,14.0790412039629,14.1511455500378,13.8734102910825,13.9375030431491,3906338.73452402,0.0,1.0
2003-01-07,52.23,52.67,52.03,52.45,948300,13.9481851684936,14.0656885472823,13.8947745417714,14.006936857888,3550978.74036535,0.0,1.0
2003-01-08,51.42,52.8,51.04,52.6,990400,13.7318721302688,14.1004054546517,13.6303919394967,14.0469948279296,3708625.27096683,0.0,1.0
2003-01-09,51.97,52.38,51.45,51.53,1053600,13.8787513537548,13.9882431385352,13.7398837242771,13.761247974966,3945282.29552771,0.0,1.0
2003-01-10,51.38,52.0,50.99,51.97,1369700,13.7211900049244,13.8867629477631,13.6170392828161,13.8787513537548,5128941.87564949,0.0,1.0
2003-01-13,51.65,52.23,51.1,51.6,882400,13.7932943509993,13.9481851684936,13.6464151275133,13.7799416943188,3304211.3682362,0.0,1.0
2003-01-14,51.85,52.3,51.4,51.9,942000,13.8467049777215,13.9668788878463,13.7265310675966,13.860057634402,3527387.92937272,0.0,1.0
2003-01-15,51.35,52.24,51.0,52.1,924600,13.713178410916,13.9508556998297,13.6197098141523,13.9134682611242,3462232.35615503,0.0,1.0
2003-01-16,50.85,52.0,50.65,51.36,1394000,13.5796518441106,13.8867629477631,13.5262412173885,13.7158489422522,5219935.00376391,0.0,1.0
2003-01-17,50.41,50.95,49.99,50.1,1037400,13.4621484653219,13.6063571574717,13.3499861492053,13.3793619939025,3884620.21011811,0.0,1.0
2003-01-21,49.25,50.55,49.2,50.5,1049000,13.1523668303333,13.4995359040274,13.1390141736528,13.4861832473468,3928057.25892993,0.0,1.0
2003-01-22,48.0,49.26,47.81,49.25,1732800,12.8185504133198,13.1550373616694,12.7678103179337,13.1523668303333,6488596.39492256,0.0,1.0
2003-01-23,48.86,48.94,47.53,48.25,1968500,13.0482161082251,13.0695803589139,12.6930354405227,12.8853136967225,7371192.29190044,0.0,1.0
2003-01-24,47.25,48.87,46.91,48.86,1182200,12.6182605631116,13.0508866395612,12.527462497684,13.0482161082251,4426834.40563106,0.0,1.0
2003-01-27,46.85,47.28,46.25,46.25,1463400,12.5114393096673,12.62627215712,12.3512074295008,12.3512074295008,5479808.38200007,0.0,1.0
2003-01-28,47.27,47.37,46.44,47.0,1150000,12.6236016257839,12.6503069391449,12.4019475248869,12.5514972797089,4306259.14944653,0.0,1.0
2003-01-29,47.27,47.37,46.44,47.0,1236000,12.6236016257839,12.6503069391449,12.4019475248869,12.5514972797089,4628292.44236166,0.0,1.0
2003-01-30,46.17,47.5,45.99,47.4,1167800,12.329843178812,12.6850238465144,12.281773614762,12.6583185331533,4372912.55193361,0.0,1.0
2003-01-31,46.93,47.43,45.91,46.0,1481100,12.5328035603562,12.6663301271616,12.2604093640731,12.2844441460981,5546087.32716979,0.0,1.0
2003-02-03,47.03,47.25,46.53,47.08,1263300,12.5595088737173,12.6182605631116,12.4259823069119,12.5728615303978,4730519.28999635,0.0,1.0
2003-02-04,47.12,47.57,46.23,46.8,2050100,12.5835436557422,12.7037175658671,12.3458663668286,12.4980866529868,7676749.46285251,0.0,1.0
2003-02-05,47.04,48.1,46.76,47.6,1432100,12.5621794050534,12.8452557266809,12.4874045276423,12.7117291598754,5362603.24167163,0.0,1.0
2003-02-06,45.75,46.89,45.57,46.55,1494500,12.2176808626954,12.5221214350117,12.1696112986455,12.4313233695841,5596264.60769379,0.0,1.0
2003-02-07,45.75,46.0,45.03,45.88,1562300,12.2176808626954,12.2844441460981,12.0254026064956,12.2523977700648,5850146.66885247,0.0,1.0
2003-02-10,46.15,46.36,45.03,45.75,1376500,12.3245021161397,12.380583274198,12.0254026064956,12.2176808626954,5154404.97322885,0.0,1.0
2003-02-11,45.82,46.89,45.65,46.4,1558300,12.2363745820482,12.5221214350117,12.1909755493343,12.3912653995424,5835168.37615872,0.0,1.0
2003-02-12,45.88,46.23,45.62,46.0,1358200,12.3572161250071,12.4514843386895,12.2871883091286,12.3895366554125,5042739.025491,0.3925,1.0
2003-02-13,45.38,45.89,44.9,45.89,1693000,12.2225472483178,12.3599095025408,12.0932651266961,12.3599095025408,6285787.93267287,0.0,1.0
2003-02-14,45.96,45.96,44.7,45.25,1326200,12.3787631452773,12.3787631452773,12.0393975760204,12.1875333403786,4923929.0940997,0.0,1.0
2003-02-18,47.57,47.57,45.95,45.95,1362800,12.8123969282168,12.8123969282168,12.3760697677436,12.3760697677436,5059817.95312851,0.0,1.0
2003-02-19,47.07,47.58,46.64,47.57,971800,12.6777280515275,12.8150903057506,12.5619128175747,12.8123969282168,3608109.10394064,0.0,1.0
2003-02-20,47.06,47.95,46.7,47.75,1047500,12.6750346739937,12.9147452745006,12.5780730827775,12.8608777238249,3889168.84788827,0.0,1.0
2003-02-21,47.95,47.95,46.68,47.2,1189700,12.9147452745006,12.9147452745006,12.5726863277099,12.7127419594667,4417130.48050852,0.0,1.0
2003-02-24,46.86,47.71,46.84,47.7,1337500,12.621167123318,12.8501042136898,12.6157803682505,12.847410836156,4965883.85112226,0.0,1.0
2003-02-25,47.4,47.49,46.0,46.3,1280300,12.7666095101424,12.7908499079465,12.3895366554125,12.470337981426,4753511.09876025,0.0,1.0
2003-02-26,47.3,47.84,47.15,47.41,1347600,12.7396757348046,12.885118121629,12.6992750717978,12.7693028876762,5003383.23571763,0.0,1.0
2003-02-27,47.41,48.02,47.1,47.3,2034800,12.7693028876762,12.9335989172371,12.6858081841289,12.7396757348046,7554826.51234659,0.0,1.0
2003-02-28,47.07,47.75,46.6,47.68,1308300,12.6777280515275,12.8608777238249,12.5511393074396,12.8420240810884,4857469.78872766,0.0,1.0
2003-03-03,46.86,47.88,46.76,47.47,979800,12.621167123318,12.8958916317641,12.5942333479802,12.7854631528789,3637811.58678848,0.0,1.0
2003-03-04,45.96,46.8,45.94,46.6,1418100,12.3787631452773,12.6050068581153,12.3733763902098,12.5511393074396,5265136.36581419,0.0,1.0
2003-03-05,46.58,46.74,45.91,46.15,1144300,12.545752552372,12.5888465929126,12.3652962576084,12.4299373184193,4248568.89034707,0.0,1.0
2003-03-06,45.36,46.15,45.25,45.71,1384600,12.2171604932502,12.4299373184193,12.1875333403786,12.3114287069327,5140757.21888888,0.0,1.0
2003-03-07,46.92,47.21,45.03,45.37,1865000,12.6373273885207,12.7154353370005,12.1282790346353,12.219853870784,6924391.31390132,0.0,1.0
2003-03-10,45.37,46.28,45.24,46.2,1236200,12.219853870784,12.4649512263585,12.1848399628448,12.4434042060882,4589776.16206155,0.0,1.0
2003-03-11,44.47,45.95,44.32,45.37,1399000,11.9774498927433,12.3760697677436,11.9370492297366,12.219853870784,5194221.68801499,0.0,1.0
2003-03-12,44.43,44.85,43.78,44.2,1491000,11.9666763826082,12.0797982390272,11.7916068429121,11.9047286993311,5535800.24076506,0.0,1.0
2003-03-13,46.75,46.75,44.93,45.25,1379500,12.5915399704464,12.5915399704464,12.1013452592975,12.1875333403786,5121821.88607337,0.0,1.0
2003-03-14,46.51,47.35,46.2,46.8,1434400,12.5268989096355,12.7531426224735,12.4434042060882,12.6050068581153,5325655.17461665,0.0,1.0
2003-03-17,48.98,49.03,46.4,46.56,1988900,13.1921631604805,13.2056300481494,12.4972717567639,12.5403657973045,7384408.51700714,0.0,1.0
2003-03-18,48.74,49.09,48.25,48.5,1339100,13.1275220996697,13.2217903133522,12.9955466005142,13.0628810388588,4971824.3476918,0.0,1.0
2003-03-19,49.29,49.38,47.83,48.5,1373000,13.2756578640279,13.2998982618319,12.8824247440952,13.0628810388588,5097688.61875949,0.0,1.0
2003-03-20,48.87,49.02,47.46,48.75,1685500,13.1625360076089,13.2029366706157,12.7827697753451,13.1302154772034,6257941.85500301,0.0,1.0
2003-03-21,50.47,50.47,48.35,49.65,1696800,13.5934764130145,13.5934764130145,13.022480375852,13.3726194552441,6299896.6120256,0.0,1.0
2003-03-24,48.35,49.7,47.8,49.3,1386400,13.022480375852,13.3860863429131,12.8743446114938,13.2783512415616,5147440.27752965,0.0,1.0
2003-03-25,48.46,48.72,47.6,48.35,1376000,13.0521075287237,13.1221353446021,12.8204770608181,13.022480375852,5108827.04982744,0.0,1.0
2003-03-26,48.04,48.46,47.47,48.46,1099000,12.9389856723047,13.0521075287237,12.7854631528789,13.0521075287237,4080378.58122119,0.0,1.0
2003-03-27,47.64,47.92,46.95,47.6,1208600,12.8312505709533,12.9066651418993,12.6454075211221,12.8204770608181,4487302.59623651,0.0,1.0
2003-03-28,46.28,47.25,45.95,47.2,1519100,12.4649512263585,12.7262088471357,12.3760697677436,12.7127419594667,5640130.21176807,0.0,1.0
2003-03-31,45.35,45.92,44.85,45.5,1607900,12.2144671157164,12.3679896351422,12.0797982390272,12.2548677787232,5969827.77137906,0.0,1.0
2003-04-01,46.15,46.39,45.35,45.42,1743000,12.4299373184193,12.4945783792301,12.2144671157164,12.2333207584529,6471428.45047181,0.0,1.0
2003-04-02,47.98,48.19,46.59,46.95,1345500,12.922825407102,12.9793863353115,12.5484459299058,12.6454075211221,4995586.33397007,0.0,1.0
2003-04-03,48.0,48.41,47.45,48.2,1460500,12.9282121621696,13.0386406410547,12.7800763978114,12.9820797128453,5422559.52490767,0.0,1.0
2003-04-04,47.63,48.06,47.15,47.87,1573200,12.8285571934195,12.9443724273723,12.6992750717978,12.8931982542303,5840993.25202655,0.0,1.0
2003-04-07,47.58,48.78,47.45,47.82,1492900,12.8150903057506,13.1382956098048,12.7800763978114,12.8797313665614,5542854.58044141,0.0,1.0
2003-04-08,47.45,47.57,46.85,47.4,1339500,12.7800763978114,12.8123969282168,12.6184737457842,12.7666095101424,4973309.47183419,0.0,1.0
2003-04-09,46.77,48.44,46.59,48.44,1293100,12.596926725514,13.0467207736561,12.5484459299058,13.0467207736561,4801035.07131675,0.0,1.0
2003-04-10,47.4,47.4,46.55,47.2,1366300,12.7666095101424,12.7666095101424,12.5376724197707,12.7127419594667,5072812.78937446,0.0,1.0
2003-04-11,47.07,48.16,46.96,47.65,1051700,12.6777280515275,12.9713062027101,12.6481008986559,12.8339439484871,3904762.65138338,0.0,1.0
2003-04-14,47.93,48.0,47.37,47.5,1170400,12.9093585194331,12.9282121621696,12.7585293775411,12.7935432854803,4345473.2406381,0.0,1.0
2003-04-15,48.32,48.4,47.55,47.93,1396900,13.0144002432507,13.035947263521,12.8070101731492,12.9093585194331,5186424.78626741,0.0,1.0
2003-04-16,47.43,48.66,47.41,48.45,893500,12.7746896427438,13.1059750793994,12.7693028876762,13.0494141511899,3317396.05306746,0.0,1.0
2003-04-17,48.86,48.91,47.43,47.43,1075600,13.1598426300751,13.173309517744,12.7746896427438,12.7746896427438,3993498.81889128,0.0,1.0
2003-04-21,48.85,49.19,48.36,48.86,851800,13.1571492525413,13.24872408869,13.0251737533858,13.1598426300751,3162571.86122313,0.0,1.0
2003-04-22,49.91,50.05,48.32,48.8,1356700,13.4426472711225,13.4803545565955,13.0144002432507,13.1436823648724,5037169.80995707,0.0,1.0
2003-04-23,50.37,50.47,49.64,49.92,1037300,13.5665426376767,13.5934764130145,13.3699260777103,13.4453406486563,3851298.18225727,0.0,1.0
2003-04-24,50.72,50.92,49.86,50.37,3030800,13.6608108513592,13.7146784020349,13.4291803834536,13.5665426376767,11252785.6269019,0.0,1.0
2003-04-25,49.76,51.15,49.56,50.85,2101100,13.4022466081158,13.7766260853119,13.3483790574401,13.6958247592984,7800985.83894798,0.0,1.0
2003-04-28,50.55,50.81,49.7,50.05,1456000,13.6150234332848,13.6850512491632,13.3860863429131,13.4803545565955,5405851.87830579,0.0,1.0
2003-04-29,50.42,50.55,49.65,50.3,1229500,13.5800095253456,13.6150234332848,13.3726194552441,13.5476889949402,4564900.33267649,0.0,1.0
2003-04-30,50.7,51.027,49.6,50.43,1634700,13.6554240962916,13.7434975416464,13.3591525675752,13.5827029028794,6069331.08891927,0.0,1.0
2003-05-01,50.21,50.5,49.3,50.5,1262300,13.5234485971361,13.6015565456159,13.2783512415616,13.6015565456159,4686680.51235261,0.0,1.0
2003-05-02,51.32,51.39,49.91,50.22,1450000,13.8224135033863,13.8412671461228,13.4426472711225,13.5261419746699,5383575.0161699,0.0,1.0
2003-05-05,51.14,51.75,50.4,51.57,1050700,13.7739327077781,13.938228737339,13.574622770278,13.8897479417309,3901049.84102741,0.0,1.0
2003-05-06,52.05,52.36,50.75,51.06,1541400,14.0190300633526,14.1025247669,13.6688909839605,13.7523856875079,5722925.88270642,0.0,1.0
2003-05-07,49.2,52.13,48.5,50.75,7147700,13.2514174662238,14.0405770836229,13.0628810388588,13.6688909839605,26538054.5814329,0.0,1.0
2003-05-08,48.13,49.0,47.38,48.4,3474600,12.9632260701088,13.1975499155481,12.7612227550749,13.035947263521,12900530.8628855,0.0,1.0
2003-05-09,49.27,49.77,48.55,48.9,2594600,13.2702711089603,13.4049399856496,13.0763479265277,13.1706161402102,9633257.74962375,0.0,1.0
2003-05-12,49.7,49.8,48.71,48.9,1725700,13.3860863429131,13.4130201182509,13.1194419670683,13.1706161402102,6407196.83131337,0.0,1.0
2003-05-13,49.58,49.87,49.04,49.71,1252100,13.3537658125076,13.4318737609874,13.2083234256832,13.3887797204468,4648809.84672163,0.0,1.0
2003-05-14,48.49,49.2,48.0,49.15,2421200,13.1659027295261,13.3586804349904,13.0328589609662,13.3451045402394,8917275.96746614,0.3925,1.0
2003-05-15,48.8,49.25,48.35,48.4,1746100,13.2500732769823,13.3722563297414,13.1278902242233,13.1414661189743,6430883.68032078,0.0,1.0
2003-05-16,48.65,49.55,48.65,48.8,2549300,13.2093455927293,13.4537116982474,13.2093455927293,13.2500732769823,9389068.07527733,0.0,1.0
2003-05-19,48.48,48.92,48.4,48.65,1743700,13.1631875505759,13.2826554243848,13.1414661189743,13.2093455927293,6422044.48392149,0.0,1.0
2003-05-20,48.66,49.2,48.21,48.95,1984600,13.2120607716795,13.3586804349904,13.0898777189205,13.2908009612354,7309278.82249849,0.0,1.0
2003-05-21,48.93,49.65,48.15,48.6,1977400,13.285370603335,13.4808634877495,13.0735866452193,13.1957696979783,7282761.23330063,0.0,1.0
2003-05-22,49.6,49.691,48.81,48.92,1565700,13.4672875929984,13.4919957214453,13.2527884559325,13.2826554243848,5766470.75097546,0.0,1.0
2003-05-23,49.6,49.92,49.12,49.5,1256800,13.4672875929984,13.5541733194049,13.3369590033888,13.4401358034964,4628792.51441908,0.0,1.0
2003-05-27,50.9,50.95,49.189,49.61,1833700,13.8202608565246,13.8338367512756,13.3556937381452,13.4700027719486,6753514.34889422,0.0,1.0
2003-05-28,51.2,51.64,51.1,51.15,1770200,13.9017162250307,14.0211840988395,13.8745644355286,13.8881403302796,6519643.94416344,0.0,1.0
2003-05-29,50.68,51.4,50.23,51.2,2118600,13.7605269196202,13.9560198040347,13.6383438668611,13.9017162250307,7802800.62145785,0.0,1.0
2003-05-30,52.3,52.3,50.85,51.0,1785800,14.2003859095528,14.2003859095528,13.8066849617736,13.8474126460266,6577098.72075873,0.0,1.0
2003-06-02,52.54,53.35,52.34,52.48,1719300,14.2655502043576,14.4854796993239,14.2112466253536,14.2492591306564,6332179.3205289,0.0,1.0
2003-06-03,53.4,53.65,52.67,53.35,1873500,14.4990555940749,14.56693506783,14.3008475307102,14.4854796993239,6900097.68918217,0.0,1.0
2003-06-04,53.97,54.19,53.0,53.09,1545700,14.6538207942364,14.7135547311408,14.3904484360669,14.4148850466187,5692810.78098151,0.0,1.0
2003-06-05,54.35,54.47,53.61,53.7,1457200,14.7569975943441,14.7895797417465,14.5560743520292,14.580510962581,5366865.41375832,0.0,1.0
2003-06-06,54.41,55.25,54.08,54.57,1806100,14.7732886680453,15.0013636998622,14.6836877626886,14.8167315312485,6651863.59030256,0.0,1.0
2003-06-09,53.6,54.685,53.6,54.32,1194700,14.553359173079,14.8479560891758,14.553359173079,14.7488520574935,4400078.30758788,0.0,1.0
2003-06-10,53.57,53.83,53.2,53.65,1438300,14.5452136362284,14.6158082889336,14.4447520150709,14.56693506783,5297256.74211404,0.0,1.0
2003-06-11,54.21,54.21,53.35,53.7,1080100,14.7189850890412,14.7189850890412,14.4854796993239,14.580510962581,3978006.67952264,0.0,1.0
2003-06-12,53.72,54.46,53.17,54.46,1635000,14.5859413204814,14.7868645627963,14.4366064782203,14.7868645627963,6021702.54700443,0.0,1.0
2003-06-13,52.5,53.73,52.09,53.73,1910200,14.2546894885568,14.5886564994316,14.1433671515986,14.5886564994316,7035263.73412104,0.0,1.0
2003-06-16,53.42,53.42,51.95,52.15,1624000,14.5044859519753,14.5044859519753,14.1053546462958,14.1596582252998,5981189.56350779,0.0,1.0
2003-06-17,53.22,53.8,52.5,53.8,1037800,14.4501823729713,14.607662752083,14.2546894885568,14.607662752083,3822215.84298545,0.0,1.0
2003-06-18,53.6,53.95,53.11,53.22,1223800,14.553359173079,14.648390436336,14.4203154045191,14.4501823729713,4507253.56392906,0.0,1.0
2003-06-19,53.35,54.05,53.12,53.52,1696900,14.4854796993239,14.675542225838,14.4230305834693,14.5316377414774,6249680.15413569,0.0,1.0
2003-06-20,53.3,53.86,53.14,53.6,1395600,14.4719038045729,14.6239538257842,14.4284609413697,14.553359173079,5139992.70617701,0.0,1.0
2003-06-23,52.5,53.1,52.15,53.05,969000,14.2546894885568,14.4176002255689,14.1596582252998,14.4040243308179,3568825.54620631,0.0,1.0
2003-06-24,52.47,52.88,52.4,52.55,1218200,14.2465439517062,14.3578662886645,14.2275376990548,14.2682653833078,4486628.77233077,0.0,1.0
2003-06-25,51.88,52.88,51.84,52.43,1615900,14.0863483936443,14.3578662886645,14.0754876778435,14.2356832359054,5951357.27566024,0.0,1.0
2003-06-26,52.31,52.5,51.5,52.13,829300,14.203101088503,14.2546894885568,13.9831715935367,14.1542278673994,3054310.65579864,0.0,1.0
2003-06-27,51.44,52.55,51.2,52.4,913400,13.9668805198355,14.2682653833078,13.9017162250307,14.2275376990548,3364050.82962315,0.0,1.0
2003-06-30,51.1,51.81,50.7,51.44,1418200,13.8745644355286,14.0673421409929,13.7659572775206,13.9668805198355,5223228.47227016,0.0,1.0
2003-07-01,51.22,51.4,49.66,50.4,1668700,13.9071465829311,13.9560198040347,13.4835786666997,13.6845019090146,6145819.5964442,0.0,1.0
2003-07-02,51.97,51.97,51.0,51.22,1387200,14.1107850041962,14.1107850041962,13.8474126460266,13.9071465829311,5109055.51877953,0.0,1.0
2003-07-03,51.84,52.21,51.38,51.5,820100,14.0754876778435,14.175949299001,13.9505894461343,13.9831715935367,3020427.06960144,0.0,1.0
2003-07-07,52.97,53.27,52.0,52.25,1239200,14.3823028992163,14.4637582677223,14.1189305410468,14.1868100148018,4563971.7408244,0.0,1.0
2003-07-08,53.31,53.65,52.75,52.75,1097400,14.4746189835231,14.56693506783,14.3225689623119,14.3225689623119,4041722.55356739,0.0,1.0
2003-07-09,52.8,53.35,52.26,53.32,1048700,14.3361448570629,14.4854796993239,14.189525193752,14.4773341624733,3862360.52663213,0.0,1.0
2003-07-10,51.94,52.51,51.68,52.4,1265400,14.1026394673456,14.257404667507,14.0320448146403,14.2275376990548,4660466.30151644,0.0,1.0
2003-07-11,52.82,53.15,51.95,52.05,1436400,14.3415752149633,14.4311761203199,14.1053546462958,14.1325064357978,5290259.04496462,0.0,1.0
2003-07-14,52.75,53.7,52.66,53.48,1322800,14.3225689623119,14.580510962581,14.29813235176,14.5207770256766,4871870.41539905,0.0,1.0
2003-07-15,52.31,53.05,51.91,52.75,1091800,14.203101088503,14.4040243308179,14.0944939304949,14.3225689623119,4021097.76196908,0.0,1.0
2003-07-16,51.4,52.57,51.0,52.35,1670700,13.9560198040347,14.2736957412082,13.8474126460266,14.2139618043038,6153185.59344361,0.0,1.0
2003-07-17,51.48,51.87,51.0075,51.05,1503100,13.9777412356363,14.0836332146941,13.8494490302393,13.8609885407776,5535915.04489441,0.0,1.0
2003-07-18,51.56,51.98,51.26,51.49,1883300,13.9994626672379,14.1135001831464,13.9180072987319,13.9804564145865,6936191.07447918,0.0,1.0
2003-07-21,50.47,51.5,50.36,51.5,1761400,13.703508161666,13.9831715935367,13.6736411932137,13.9831715935367,6487233.55736611,0.0,1.0
2003-07-22,50.54,51.34,49.9,50.35,2054800,13.7225144143174,13.9397287303335,13.5487429615045,13.6709260142635,7567825.31717718,0.0,1.0
2003-07-23,51.13,51.15,50.542,51.0,1470900,13.8827099723792,13.8881403302796,13.7230574501074,13.8474126460266,5417322.49320419,0.0,1.0
2003-07-24,51.6,52.52,51.2,51.5,1621900,14.0103233830387,14.2601198464572,13.9017162250307,13.9831715935367,5973455.26665841,0.0,1.0
2003-07-25,52.5,52.75,51.21,51.85,1530500,14.2546894885568,14.3225689623119,13.9044314039809,14.0782028567937,5636829.20378612,0.0,1.0
2003-07-28,52.83,53.32,52.57,53.1,1782600,14.3442903939135,14.4773341624733,14.2736957412082,14.4176002255689,6565313.12555968,0.0,1.0
2003-07-29,52.65,53.1,52.34,52.86,1213100,14.2954171728098,14.4176002255689,14.2112466253536,14.3524359307641,4467845.47998233,0.0,1.0
2003-07-30,52.64,53.13,52.2,52.77,1093400,14.2927019938596,14.4257457624195,14.1732341200508,14.3279993202123,4026990.55956861,0.0,1.0
2003-07-31,53.7,54.38,53.1,53.25,2294000,14.580510962581,14.7651431311947,14.4176002255689,14.4583279098219,8448798.55830469,0.0,1.0
2003-08-01,53.46,54.19,53.1,53.7,1503000,14.5153466677762,14.7135547311408,14.4176002255689,14.580510962581,5535546.74504443,0.0,1.0
2003-08-04,53.81,53.85,52.78,53.25,1760200,14.6103779310332,14.621238646834,14.3307144991625,14.4583279098219,6482813.95916649,0.0,1.0
2003-08-05,52.3,53.71,52.13,53.17,2398100,14.2003859095528,14.5832261415312,14.1542278673994,14.4366064782203,8832198.70212314,0.0,1.0
2003-08-06,51.91,52.73,50.85,52.01,2418300,14.0944939304949,14.3171386044115,13.8066849617736,14.121645719997,8906595.27181705,0.0,1.0
2003-08-07,51.7,52.06,51.05,52.0,1796600,14.0374751725407,14.135221614748,13.8609885407776,14.1189305410468,6616875.10455547,0.0,1.0
2003-08-08,51.96,52.0,51.15,51.91,1397000,14.108069825246,14.1189305410468,13.8881403302796,14.0944939304949,5145148.90407656,0.0,1.0
2003-08-11,51.81,52.3,51.52,52.05,1072300,14.0673421409929,14.2003859095528,13.9886019514371,14.1325064357978,3949279.291225,0.0,1.0
2003-08-12,52.48,52.56,51.56,52.06,1279600,14.2492591306564,14.270980562258,13.9994626672379,14.135221614748,4712764.88021216,0.0,1.0
2003-08-13,51.9,52.45,51.9,52.18,1313800,14.1983495253401,14.3488137303293,14.1983495253401,14.2749494842437,4802404.66529624,0.3925,1.0
2003-08-14,52.48,52.86,51.78,51.9,1707100,14.3570208687833,14.4609779558667,14.1655209715243,14.1983495253401,6240055.56715418,0.0,1.0
2003-08-15,53.19,53.65,52.28,52.45,1216800,14.5512564788602,14.6770992684875,14.3023066124236,14.3488137303293,4447835.28446676,0.0,1.0
2003-08-18,52.84,53.4,52.7,52.95,1629100,14.4555065302307,14.6087064480378,14.4172065507789,14.4855993712285,5954937.92071402,0.0,1.0
2003-08-19,53.8,53.8,52.9,53.0,2443200,14.7181349607572,14.7181349607572,14.4719208071386,14.4992779353185,8930761.97157236,0.0,1.0
2003-08-20,53.9,54.4,53.32,53.35,1915100,14.7454920889371,14.8822777298363,14.586820745494,14.5950278839479,7000369.29099466,0.0,1.0
2003-08-21,54.46,55.16,53.9,53.9,1380200,14.8986920067442,15.0901919040031,14.7454920889371,14.7454920889371,5045120.20021453,0.0,1.0
2003-08-22,54.58,55.39,54.53,54.62,2195300,14.93152056056,15.1531132988168,14.9178419964701,14.942463411832,8024599.60551441,0.0,1.0
2003-08-25,54.05,54.65,53.65,54.5,1113500,14.7865277812068,14.9506705502859,14.6770992684875,14.9096348580161,4070237.17065563,0.0,1.0
2003-08-26,54.03,54.04,53.26,54.0,1706600,14.7810563555709,14.7837920683889,14.5704064685861,14.7728492171169,6238227.88993342,0.0,1.0
2003-08-27,53.85,54.11,53.51,53.75,1080400,14.7318135248471,14.8029420581147,14.6387992890357,14.7044563966673,3949244.93864063,0.0,1.0
2003-08-28,54.45,54.48,53.75,54.1,995200,14.8959562939262,14.9041634323802,14.7044563966673,14.8002063452968,3637808.74022135,0.0,1.0
2003-08-29,55.76,55.88,54.26,54.3,1799500,15.2543346730822,15.287163226898,14.8439777503845,14.8549206016565,6577810.31755257,0.0,1.0
2003-09-02,56.79,56.88,55.76,55.76,1852900,15.5361130933346,15.5607345086965,15.2543346730822,15.2543346730822,6773006.24473085,0.0,1.0
2003-09-03,55.85,56.91,55.52,56.79,1801500,15.2789560884441,15.5689416471504,15.1886775654506,15.5361130933346,6585121.02643564,0.0,1.0
2003-09-04,56.01,56.31,55.47,55.85,908500,15.3227274935318,15.4047988780714,15.1749990013607,15.2789560884441,3320889.51013977,0.0,1.0
2003-09-05,55.82,56.14,55.15,55.4,1414300,15.2707489499901,15.3582917601656,15.0874561911851,15.1558490116348,5169767.78667108,0.0,1.0
2003-09-08,56.2,56.5,55.65,55.8,702100,15.3747060370735,15.4567774216131,15.2242418320844,15.2652775243541,2566424.35340576,0.0,1.0
2003-09-09,55.83,56.37,55.78,56.2,1413400,15.2734846628081,15.4212131549793,15.2598060987182,15.3747060370735,5166477.96767369,0.0,1.0
2003-09-10,54.45,55.85,54.39,55.85,1443800,14.8959562939262,15.2789560884441,14.8795420170183,15.2789560884441,5277600.74269653,0.0,1.0
2003-09-11,54.38,54.9,54.26,54.7,1688000,14.8768063042003,15.0190633707355,14.8439777503845,14.9643491143758,6170238.29732079,0.0,1.0
2003-09-12,54.69,54.87,53.58,54.38,1052400,14.9616134015579,15.0108562322816,14.6579492787616,14.8768063042003,3846895.01427747,0.0,1.0
2003-09-15,54.67,54.99,54.55,54.69,1291900,14.9561419759219,15.0436847860974,14.9233134221061,14.9616134015579,4722352.40302648,0.0,1.0
2003-09-16,55.5,55.51,54.7,54.76,1506300,15.1832061398146,15.1859418526326,14.9643491143758,14.9807633912837,5506060.39529282,0.0,1.0
2003-09-17,54.96,55.69,54.91,55.5,1075800,15.0354776476434,15.2351846833563,15.0217990835535,15.1832061398146,3932430.30820954,0.0,1.0
2003-09-18,55.49,55.53,55.0,55.15,1093300,15.1804704269966,15.1914132782686,15.0464204989154,15.0874561911851,3996399.0109365,0.0,1.0
2003-09-19,55.53,55.77,55.0,55.74,1140400,15.1914132782686,15.2570703859002,15.0464204989154,15.2488632474462,4168566.20513305,0.0,1.0
2003-09-22,54.75,55.32,54.27,55.1,1023700,14.9780276784658,15.1339633090909,14.8467134632025,15.0737776270952,3741986.34180525,0.0,1.0
2003-09-23,54.85,54.86,53.91,54.8,1169100,15.0053848066456,15.0081205194636,14.7482278017551,14.9917062425557,4273474.87760528,0.0,1.0
2003-09-24,53.99,54.85,53.85,54.78,1454300,14.7701135042989,15.0053848066456,14.7318135248471,14.9862348169197,5315981.96433271,0.0,1.0
2003-09-25,53.48,54.41,53.39,54.2,1211700,14.6305921505817,14.8850134426543,14.6059707352199,14.8275634734766,4429192.97681492,0.0,1.0
2003-09-26,53.0,53.48,52.87,53.48,1197600,14.4992779353185,14.6305921505817,14.4637136686847,14.6305921505817,4377652.47918918,0.0,1.0
2003-09-29,53.24,53.7,52.74,53.07,1051600,14.5649350429501,14.6907778325774,14.4281494020509,14.5184279250443,3843970.73072424,0.0,1.0
2003-09-30,52.65,52.97,51.8,52.7,1847100,14.403527986689,14.4910707968645,14.1709923971603,14.4172065507789,6751805.1889699,0.0,1.0
2003-10-01,53.03,53.15,52.18,52.65,1648500,14.5074850737724,14.5403136275882,14.2749494842437,14.403527986689,6025851.79687992,0.0,1.0
2003-10-02,52.73,53.25,52.42,53.03,1313000,14.4254136892329,14.5676707557681,14.3406065918753,14.5074850737724,4799480.38174298,0.0,1.0
2003-10-03,53.35,54.12,53.21,53.5,1362800,14.5950278839479,14.8056777709327,14.5567279044961,14.6360635762177,4981517.03293173,0.0,1.0
2003-10-06,53.25,53.47,53.08,53.35,749500,14.5676707557681,14.6278564377637,14.5211636378623,14.5950278839479,2739688.15393478,0.0,1.0
2003-10-07,53.59,53.6,52.81,53.25,953100,14.6606849915795,14.6634207043975,14.4472993917767,14.5676707557681,3483918.31823249,0.0,1.0
2003-10-08,55.06,55.34,54.62,55.25,2300700,15.0628347758233,15.1394347347269,14.942463411832,15.114813319365,8409873.96365278,0.0,1.0
2003-10-09,55.35,55.91,55.04,55.06,1298600,15.1421704475448,15.295370365352,15.0573633501873,15.0628347758233,4746843.27778482,0.0,1.0
2003-10-10,54.85,55.53,54.6,54.85,1083800,15.0053848066456,15.1914132782686,14.936991986196,15.0053848066456,3961673.14374186,0.0,1.0
2003-10-13,55.25,55.3,54.81,54.9,569300,15.114813319365,15.1284918834549,14.9944419553737,15.0190633707355,2080993.28356914,0.0,1.0
2003-10-14,55.64,55.71,54.9,55.4,647000,15.2215061192664,15.2406561089923,15.0190633707355,15.1558490116348,2365014.32367686,0.0,1.0
2003-10-15,55.85,55.89,55.19,55.64,1196600,15.2789560884441,15.289898939716,15.0983990424571,15.2215061192664,4373997.12474764,0.0,1.0
2003-10-16,55.18,55.85,55.05,55.85,1207500,15.0956633296391,15.2789560884441,15.0600990630053,15.2789560884441,4413840.48816045,0.0,1.0
2003-10-17,54.56,55.52,54.15,55.2,1449200,14.9260491349241,15.1886775654506,14.8138849093867,15.1011347552751,5297339.65668083,0.0,1.0
2003-10-20,55.35,55.4,54.52,54.56,1129200,15.1421704475448,15.1558490116348,14.9151062836521,14.9260491349241,4127626.23538782,0.0,1.0
2003-10-21,55.59,56.18,55.35,55.35,1300900,15.2078275551765,15.3692346114376,15.1421704475448,15.1421704475448,4755250.59300034,0.0,1.0
2003-10-22,55.04,55.35,54.9,55.15,1208900,15.0573633501873,15.1421704475448,15.0190633707355,15.0874561911851,4418957.98437861,0.0,1.0
2003-10-23,54.84,55.01,54.53,54.96,863600,15.0026490938276,15.0491562117334,14.9178419964701,15.0354776476434,3156764.09571459,0.0,1.0
2003-10-24,54.65,54.84,53.96,54.84,1015600,14.9506705502859,15.0026490938276,14.761906365845,15.0026490938276,3712377.97082878,0.0,1.0
2003-10-27,54.44,55.03,54.35,54.65,1084000,14.8932205811082,15.0546276373693,14.8685991657464,14.9506705502859,3962404.21463017,0.0,1.0
2003-10-28,56.05,56.06,54.16,54.38,1787200,15.3336703448038,15.3364060576217,14.8166206222047,14.8768063042003,6532849.4579216,0.0,1.0
2003-10-29,55.61,56.18,55.45,55.8,1307200,15.2132989808124,15.3692346114376,15.1695275757247,15.2652775243541,4778279.32598207,0.0,1.0
2003-10-30,56.32,56.56,55.61,55.61,1001000,15.4075345908893,15.473191698521,15.2132989808124,15.2132989808124,3659009.79598229,0.0,1.0
2003-10-31,56.75,56.95,56.18,56.32,1106800,15.5251702420627,15.5798844984224,15.3692346114376,15.4075345908893,4045746.29589729,0.0,1.0
2003-11-03,57.64,57.71,56.7,57.0,1453300,15.7686486828633,15.7877986725892,15.5114916779728,15.5935630625123,5312326.60989117,0.0,1.0
2003-11-04,59.33,59.81,57.59,57.7,3715600,16.2309841491027,16.362298364366,15.7549701187734,15.7850629597712,13581834.9629888,0.0,1.0
2003-11-05,59.87,60.05,59.25,59.3,1623100,16.3787126412739,16.4279554719976,16.2090984465588,16.2227770106488,5933005.79406477,0.0,1.0
2003-11-06,60.29,60.37,59.69,59.95,1216100,16.4936125796292,16.5154982821731,16.3294698105502,16.4005983438178,4445276.53635771,0.0,1.0
2003-11-07,60.37,60.75,59.78,60.75,1283500,16.5154982821731,16.6194553692565,16.354091225912,16.6194553692565,4691647.42571755,0.0,1.0
2003-11-10,60.14,60.52,60.04,60.22,1218100,16.4525768873595,16.5565339744429,16.4252197591796,16.4744625899033,4452587.24524077,0.0,1.0
2003-11-11,59.75,60.0,59.35,59.94,1032200,16.3458840874581,16.4142769079077,16.2364555747387,16.3978626309998,3773056.85455835,0.0,1.0
2003-11-12,60.49,60.49,59.46,59.46,984900,16.6577553487083,16.6577553487083,16.3741136226516,16.3741136226516,3576508.34418215,0.4,1.0
2003-11-13,60.03,60.49,59.99,60.49,1182200,16.5310804030908,16.6577553487083,16.5200651904284,16.6577553487083,4292972.04233132,0.0,1.0
2003-11-14,60.25,60.9,60.01,60.08,1131900,16.5916640727339,16.7706612784979,16.5255727967596,16.5448494189188,4110315.55973173,0.0,1.0
2003-11-17,59.8,60.0,59.231,60.0,931200,16.467742930282,16.522818993594,16.3110515301594,16.522818993594,3381505.30013444,0.0,1.0
2003-11-18,59.03,60.13,58.82,59.96,1347600,16.2557000865309,16.5586184347468,16.1978702200533,16.5118037809316,4893595.94336465,0.0,1.0
2003-11-19,59.65,59.74,58.69,58.92,1210100,16.426435882798,16.4512201112884,16.1620707789005,16.2254082517093,4394286.47303768,0.0,1.0
2003-11-20,59.18,59.96,58.73,59.15,835200,16.2970071340148,16.5118037809316,16.1730859915629,16.2887457245181,3032896.50630616,0.0,1.0
2003-11-21,58.92,59.23,58.6,59.14,852700,16.2254082517093,16.3107761498428,16.1372865504101,16.2859919213525,3096444.98434776,0.0,1.0
2003-11-24,59.81,59.83,59.05,59.3,1121300,16.4704967334476,16.4760043397788,16.2612076928621,16.330052772002,4071823.3387465,0.0,1.0
2003-11-25,60.71,61.12,59.6,59.95,1675600,16.7183390183515,16.8312449481411,16.41266686697,16.509049977766,6084675.98894466,0.0,1.0
2003-11-26,60.63,60.85,59.85,60.8,1023500,16.6963085930267,16.7568922626699,16.48151194611,16.7431232468419,3716678.13003394,0.0,1.0
2003-11-28,61.04,61.13,60.1,60.56,419600,16.8092145228163,16.8339987513067,16.55035702525,16.6770319708675,1523710.93635783,0.0,1.0
2003-12-01,62.05,62.28,60.71,60.85,1428800,17.0873486425418,17.1506861153505,16.7183390183515,16.7568922626699,5188460.88147775,0.0,1.0
2003-12-02,61.93,62.14,61.57,61.77,1023300,17.0543030045546,17.1121328710322,16.955166090593,17.010242153905,3715951.86171345,0.0,1.0
2003-12-03,62.78,63.47,61.78,61.98,1989900,17.2883762736305,17.4783886920568,17.0129959570706,17.0680720203826,7226006.65457208,0.0,1.0
2003-12-04,62.68,63.45,62.31,62.5,1214900,17.2608382419745,17.4728810857256,17.1589475248473,17.2112697849937,4411716.91272909,0.0,1.0
2003-12-05,62.89,63.85,62.38,62.43,999100,17.3186681084521,17.5830332123496,17.1782241470065,17.1919931628345,3628073.39493591,0.0,1.0
2003-12-08,63.34,63.34,62.51,62.55,712200,17.442589250904,17.442589250904,17.2140235881593,17.2250388008217,2586241.48921365,0.0,1.0
2003-12-09,62.98,63.7,62.93,63.43,780500,17.3434523369425,17.5417261648656,17.3296833211145,17.4673734793944,2834262.12065606,0.0,1.0
2003-12-10,62.63,63.51,62.18,63.23,865600,17.2470692261465,17.4894039047192,17.1231480836945,17.4122974160824,3143289.29101844,0.0,1.0
2003-12-11,62.92,62.99,62.4,62.53,1275700,17.3269295179489,17.3462061401081,17.1837317533377,17.2195311944905,4632502.48215367,0.0,1.0
2003-12-12,62.66,62.96,62.4,62.84,699400,17.2553306356433,17.3379447306113,17.1837317533377,17.3048990926241,2539760.31670321,0.0,1.0
2003-12-15,62.45,64.27,62.3,63.0,1454400,17.1975007691657,17.6986929453047,17.1561937216817,17.3489599432737,5281423.22649864,0.0,1.0
2003-12-16,63.66,63.9,62.25,62.44,1135700,17.5307109522032,17.5968022281776,17.1424247058537,17.1947469660001,4124114.65782075,0.0,1.0
2003-12-17,62.99,63.6,62.48,63.6,1716200,17.3462061401081,17.5141881332096,17.2057621786625,17.5141881332096,6232108.4580012,0.0,1.0
2003-12-18,64.38,64.47,62.93,63.0,934600,17.7289847801263,17.7537690086167,17.3296833211145,17.3489599432737,3393851.86158253,0.0,1.0
2003-12-19,64.95,65.0,64.19,64.75,1248700,17.8859515605655,17.8997205763935,17.6766625199799,17.8308754972535,4534456.25888946,0.0,1.0
2003-12-22,64.65,64.97,64.3,64.75,922300,17.8033374655975,17.8914591668967,17.7069543548015,17.8308754972535,3349186.35987328,0.0,1.0
2003-12-23,64.1,64.93,63.66,64.6,1039700,17.6518782914896,17.8804439542343,17.5307109522032,17.7895684497695,3775505.86399245,0.0,1.0
2003-12-24,63.7,64.1,63.46,64.1,487600,17.5417261648656,17.6518782914896,17.4756348888912,17.6518782914896,1770642.16531954,0.0,1.0
2003-12-26,63.78,64.07,63.7,63.71,254500,17.5637565901904,17.6436168819928,17.5417261648656,17.5444799680312,924176.437805213,0.0,1.0
2003-12-29,64.68,64.68,63.52,63.8,1213700,17.8115988750943,17.8115988750943,17.4921577078848,17.5692641965216,4407359.30280624,0.0,1.0
2003-12-30,64.81,65.0,64.45,64.6,915400,17.8473983162471,17.8997205763935,17.7482614022855,17.7895684497695,3324130.10281686,0.0,1.0
2003-12-31,64.75,64.95,64.28,64.4,728300,17.8308754972535,17.8859515605655,17.7014467484703,17.7344923864575,2644706.08901193,0.0,1.0
2004-01-02,64.82,65.29,64.5,64.75,1019400,17.8501521194127,17.9795808681958,17.7620304181135,17.8308754972535,3701789.62946418,0.0,1.0
2004-01-05,65.62,65.63,64.95,65.05,1155400,18.0704563726606,18.0732101758262,17.8859515605655,17.9134895922215,4195652.0873876,0.0,1.0
2004-01-06,65.75,65.93,65.3,65.62,921700,18.1062558138134,18.1558242707942,17.9823346713614,18.0704563726606,3347007.55491185,0.0,1.0
2004-01-07,66.0,66.0,65.26,65.76,1012700,18.1751008929534,18.1751008929534,17.971319458699,18.109009616979,3677459.64072824,0.0,1.0
2004-01-08,66.31,66.43,65.8,66.0,985300,18.2604687910869,18.2935144290741,18.1200248296414,18.1751008929534,3577960.8808231,0.0,1.0
2004-01-09,65.6,66.37,65.4,66.1,1089400,18.0649487663294,18.2769916100805,18.0098727030174,18.2026389246093,3955983.54163065,0.0,1.0
2004-01-12,65.42,65.71,64.87,65.55,1276000,18.0153803093486,18.095240601151,17.8639211352407,18.0511797505014,4633591.8846344,0.0,1.0
2004-01-13,65.03,65.87,64.75,65.59,1241500,17.9079819858903,18.1393014518006,17.8308754972535,18.0621949631638,4508310.59935234,0.0,1.0
2004-01-14,65.79,65.91,65.3,65.55,917900,18.1172710264758,18.150316664463,17.9823346713614,18.0511797505014,3333208.45682281,0.0,1.0
2004-01-15,67.38,67.38,65.93,66.0,1234100,18.555125729806,18.555125729806,18.1558242707942,18.1751008929534,4481438.67149476,0.0,1.0
2004-01-16,68.46,68.47,67.61,67.98,1734000,18.8525364716907,18.8552902748563,18.6184632026148,18.720353919742,6296746.33852354,0.0,1.0
2004-01-20,67.38,68.65,67.01,68.46,1168500,18.555125729806,18.9048587318371,18.4532350126789,18.8525364716907,4243222.66237876,0.0,1.0
2004-01-21,67.62,67.63,66.12,67.38,1043300,18.6212170057804,18.623970808946,18.2081465309406,18.555125729806,3788578.69376102,0.0,1.0
2004-01-22,66.04,67.25,65.21,67.22,1943400,18.1861161056158,18.5193262886532,17.957550442871,18.5110648791564,7057149.27006149,0.0,1.0
2004-01-23,65.33,66.87,64.94,66.14,1127200,17.9905960808582,18.4146817683605,17.8831977573999,18.2136541372717,4093248.25420055,0.0,1.0
2004-01-26,65.83,65.9,64.57,65.1,1152300,18.1282862391382,18.1475628612974,17.7813070402727,17.9272586080495,4184394.92842022,0.0,1.0
2004-01-27,65.14,66.43,64.98,65.92,918500,17.9382738207118,18.2935144290741,17.8942129700623,18.1530704676286,3335387.26178425,0.0,1.0
2004-01-28,63.93,65.8,63.55,64.8,998200,17.6050636376744,18.1200248296414,17.5004191173816,17.8446445130815,3624805.18749376,0.0,1.0
2004-01-29,63.67,64.68,63.05,64.25,1163400,17.5334647553688,17.8115988750943,17.3627289591017,17.6931853389735,4224702.82020662,0.0,1.0
2004-01-30,63.9,63.98,62.65,63.54,946000,17.5968022281776,17.6188326535024,17.2525768324777,17.497665314216,3435249.15584963,0.0,1.0
2004-02-02,63.17,64.22,62.78,63.85,1197200,17.3957745970888,17.6849239294767,17.2883762736305,17.5830332123496,4347442.16636701,0.0,1.0
2004-02-03,62.0,63.41,61.85,62.39,1734800,17.0735796267138,17.4618658730632,17.0322725792298,17.1809779501721,6299651.41180543,0.0,1.0
2004-02-04,61.98,62.95,61.55,62.0,1548700,17.0680720203826,17.3351909274457,16.9496584842618,17.0735796267138,5623858.73960287,0.0,1.0
2004-02-05,63.52,64.3,62.12,62.15,2026800,17.4921577078848,17.7069543548015,17.106625264701,17.1148866741977,7360003.15969984,0.0,1.0
2004-02-06,64.68,64.83,63.1,63.28,1166800,17.8115988750943,17.8529059225783,17.3764979749297,17.4260664319104,4237049.38165471,0.0,1.0
2004-02-09,63.91,64.69,63.7,64.68,805300,17.5995560313432,17.8143526782599,17.5417261648656,17.8115988750943,2924319.39239504,0.0,1.0
2004-02-10,64.3,64.35,63.53,64.2,913200,17.7069543548015,17.7207233706295,17.4949115110504,17.6794163231455,3316141.15129164,0.0,1.0
2004-02-11,64.93,65.35,63.31,63.91,1656800,17.9905960808582,18.1069683333449,17.5417316784096,17.7079777533906,5979569.74390969,0.4,1.0
2004-02-12,64.19,65.16,64.14,64.7,918000,17.7855592550484,18.0543237429343,17.7717054154666,17.9268684187822,3313160.92763706,0.0,1.0
2004-02-13,63.73,65.06,63.53,64.4,693900,17.6581039308963,18.0266160637708,17.6026885725693,17.8437453812917,2504359.87765507,0.0,1.0
2004-02-17,64.05,64.73,63.85,64.5,946600,17.7467685042195,17.9351807225312,17.6913531458925,17.8714530604552,3416381.40969634,0.0,1.0
2004-02-18,63.65,64.15,63.1,63.96,729400,17.6359377875655,17.774476183383,17.4835455521662,17.7218315929723,2632483.2032881,0.0,1.0
2004-02-19,63.36,64.07,63.16,63.7,1045200,17.5555855179913,17.7523100400522,17.5001701596643,17.6497916271472,3772239.43525737,0.0,1.0
2004-02-20,63.27,63.63,62.76,63.5,1232400,17.5306486067442,17.6303962517328,17.3893394430104,17.5943762688202,4447864.40873629,0.0,1.0
2004-02-23,62.6,63.31,62.05,63.27,673300,17.3450071563488,17.5417316784096,17.1926149209495,17.5306486067442,2430012.25771027,0.0,1.0
2004-02-24,61.88,62.54,61.34,62.5,1873200,17.1455118663716,17.3283825488507,16.9958903988887,17.3172994771853,6760580.66410648,0.0,1.0
2004-02-25,62.61,62.77,61.9,62.0,877000,17.3477779242651,17.3921102109267,17.1510534022043,17.1787610813678,3165187.50930034,0.0,1.0
2004-02-26,62.61,62.72,62.38,62.62,1154800,17.3477779242651,17.378256371345,17.2840502621891,17.3505486921815,4167797.6462258,0.0,1.0
2004-02-27,62.48,62.92,62.12,62.72,2207200,17.3117579413526,17.433671729672,17.212010296364,17.378256371345,7966022.65738618,0.0,1.0
2004-03-01,63.36,63.72,62.82,62.86,1125500,17.5555855179913,17.6553331629799,17.4059640505085,17.4170471221739,4062050.78873151,0.0,1.0
2004-03-02,62.15,63.37,62.03,63.36,1412100,17.220322600113,17.5583562859077,17.1870733851168,17.5555855179913,5096421.07398291,0.0,1.0
2004-03-03,62.01,62.23,61.71,62.0,1095000,17.1815318492841,17.2424887434438,17.0984088117936,17.1787610813678,3951973.00192004,0.0,1.0
2004-03-04,62.27,62.27,61.67,61.9,801200,17.2535718151092,17.2535718151092,17.0873257401283,17.1510534022043,2891617.1407656,0.0,1.0
2004-03-05,63.05,63.26,61.93,62.27,1132600,17.4696917125845,17.5278778388278,17.1593657059533,17.2535718151092,4087675.4538581,0.0,1.0
2004-03-08,63.46,63.88,63.02,63.05,1530800,17.5832931971548,17.6996654496415,17.4613794088355,17.4696917125845,5524822.16560657,0.0,1.0
2004-03-09,63.45,64.2,63.08,63.5,1879400,17.5805224292385,17.7883300229647,17.4780040163335,17.5943762688202,6782957.1322452,0.0,1.0
2004-03-10,61.8,63.61,61.65,63.52,2120500,17.1233457230408,17.6248547159001,17.0817842042955,17.5999178046529,7653113.01422047,0.0,1.0
2004-03-11,59.82,61.6,59.76,61.2,1869900,16.5747336756036,17.0679303647138,16.5581090681055,16.9570996480598,6748670.60848424,0.0,1.0
2004-03-12,61.07,61.26,59.88,60.35,1313100,16.9210796651473,16.9737242555579,16.5913582831017,16.7215843751701,4739119.40531615,0.0,1.0
2004-03-15,60.64,61.35,60.0,60.7,1496700,16.8019366447442,16.9986611668051,16.6246074980979,16.8185612522423,5401751.59084358,0.0,1.0
2004-03-16,61.01,61.86,60.38,61.05,1188600,16.9044550576492,17.1399703305389,16.7298966789191,16.9155381293146,4289785.48865949,0.0,1.0
2004-03-17,62.23,62.48,61.03,61.1,1018400,17.2424887434438,17.3117579413526,16.9099965934819,16.9293919688963,3675515.34717385,0.0,1.0
2004-03-18,61.53,61.96,60.89,61.6,1162600,17.0485349892994,17.1676780097024,16.871205842653,17.0679303647138,4195948.68678741,0.0,1.0
2004-03-19,60.39,61.1,60.36,61.0,1092000,16.7326674468355,16.9293919688963,16.7243551430864,16.9016842897328,3941145.6786271,0.0,1.0
2004-03-22,59.53,60.62,58.8,60.39,2057300,16.4943814060294,16.7963951089115,16.2921153481359,16.7326674468355,7425017.40351606,0.0,1.0
2004-03-23,59.71,60.0,59.22,59.64,1710600,16.5442552285237,16.6246074980979,16.4084876006226,16.5248598531093,6173739.7416296,0.0,1.0
2004-03-24,59.39,59.96,58.99,59.71,1220300,16.4555906552005,16.6135244264325,16.3447599385465,16.5442552285237,4404194.20478815,0.0,1.0
2004-03-25,60.2,60.35,58.97,59.8,1336500,16.6800228564249,16.7215843751701,16.3392184027138,16.5691921397709,4823572.52700101,0.0,1.0
2004-03-26,59.56,60.34,59.56,59.8,1376500,16.5026937097785,16.7188136072537,16.5026937097785,16.5691921397709,4967936.83757343,0.0,1.0
2004-03-29,60.28,60.98,59.75,59.8,2205900,16.7021889997556,16.8961427539001,16.5553383001891,16.5691921397709,7961330.81729262,0.0,1.0
2004-03-30,60.52,61.05,60.03,60.28,1897100,16.768687429748,16.9155381293146,16.6329198018469,16.7021889997556,6846838.33967352,0.0,1.0
2004-03-31,59.92,60.6,59.65,60.52,1442100,16.6024413547671,16.7908535730788,16.5276306210256,16.768687429748,5204694.3069122,0.0,1.0
2004-04-01,59.95,60.6,59.56,59.93,1841900,16.6107536585161,16.7908535730788,16.5026937097785,16.6052121226834,6647615.59108357,0.0,1.0
2004-04-02,60.79,61.39,59.18,60.52,2143800,16.8434981634895,17.0097442384705,16.3974045289572,16.768687429748,7737205.2251289,0.0,1.0
2004-04-05,62.18,62.18,60.6,61.05,1440400,17.2286349038621,17.2286349038621,16.7908535730788,16.9155381293146,5198558.82371288,0.0,1.0
2004-04-06,62.32,63.09,61.7,61.75,1659700,17.267425654691,17.4807747842499,17.0956380438773,17.109491883459,5990036.15642617,0.0,1.0
2004-04-07,61.65,62.52,61.36,62.32,1013900,17.0817842042955,17.322841013018,17.0014319347214,17.267425654691,3659274.36223446,0.0,1.0
2004-04-08,61.24,62.38,60.95,62.25,899600,16.9681827197252,17.2840502621891,16.8878304501511,17.2480302792765,3246753.34477375,0.0,1.0
2004-04-12,62.07,62.39,61.28,61.4,718000,17.1981564567822,17.2868210301054,16.9792657913906,17.0125150063868,2591339.37477496,0.0,1.0
2004-04-13,61.2,62.61,60.75,62.61,1094300,16.9570996480598,17.3477779242651,16.8324150918241,17.3477779242651,3949446.62648501,0.0,1.0
2004-04-14,60.94,61.35,60.35,60.65,1039600,16.8850596822347,16.9986611668051,16.7215843751701,16.8047074126606,3752028.43177723,0.0,1.0
2004-04-15,61.1,61.63,60.56,61.25,1111900,16.9293919688963,17.0762426684629,16.7797705014134,16.9709534876416,4012966.92313688,0.0,1.0
2004-04-16,62.45,62.65,61.56,62.0,1841700,17.3034456376035,17.3588609959305,17.0568472930484,17.1787610813678,6646893.76953071,0.0,1.0
2004-04-19,61.92,62.45,61.36,62.3,783800,17.156594938037,17.3034456376035,17.0014319347214,17.2618841188583,2828818.66566659,0.0,1.0
2004-04-20,61.09,62.6,61.06,61.92,1589800,16.92662120098,17.3450071563488,16.9183088972309,17.156594938037,5737759.52370087,0.0,1.0
2004-04-21,61.64,62.13,60.94,61.09,1192300,17.0790134363792,17.2147810642803,16.8850596822347,16.92662120098,4303139.18738744,0.0,1.0
2004-04-22,62.55,63.01,61.16,61.2,1494400,17.331153316767,17.4586086409191,16.9460165763944,16.9570996480598,5393450.64298566,0.0,1.0
2004-04-23,62.07,62.33,61.2,61.99,915800,17.1981564567822,17.2701964226073,16.9570996480598,17.1759903134514,3305220.89055559,0.0,1.0
2004-04-26,62.11,62.55,61.85,62.25,937200,17.2092395284476,17.331153316767,17.1371995626225,17.2480302792765,3382455.79671183,0.0,1.0
2004-04-27,62.5,63.06,61.7,62.11,1246600,17.3172994771853,17.4724624805008,17.0956380438773,17.2092395284476,4499113.7389895,0.0,1.0
2004-04-28,61.44,62.25,61.3,62.25,1266700,17.0235980780522,17.2480302792765,16.9848073272233,17.2480302792765,4571656.80505215,0.0,1.0
2004-04-29,60.68,62.19,59.89,61.4,1120100,16.8130197164096,17.2314056717784,16.594129051018,17.0125150063868,4042561.60680423,0.0,1.0
2004-04-30,60.22,61.1,59.94,60.7,1504300,16.6855643922576,16.9293919688963,16.6079828905998,16.8185612522423,5429180.80985231,0.0,1.0
2004-05-03,60.52,61.1,60.2,60.47,1257400,16.768687429748,16.9293919688963,16.6800228564249,16.7548335901663,4538092.10284407,0.0,1.0
2004-05-04,59.63,60.84,59.11,60.6,3329500,16.5220890851929,16.8573520030712,16.3780091535427,16.7908535730788,12016524.3012719,0.0,1.0
2004-05-05,59.36,59.67,58.48,59.6,2410300,16.4472783514515,16.5331721568583,16.2034507748127,16.5137767814439,8699032.44431766,0.0,1.0
2004-05-06,59.2,59.78,58.56,59.36,1577400,16.4029460647899,16.5636506039382,16.2256169181435,16.4472783514515,5693006.58742342,0.0,1.0
2004-05-07,58.28,59.32,58.16,58.65,1302100,16.1480354164857,16.4361952797861,16.1147862014895,16.2505538293907,4699419.21990874,0.0,1.0
2004-05-10,57.75,58.6,56.66,58.28,2254700,16.0011847169192,16.2366999898089,15.6991710140371,16.1480354164857,8137455.27619094,0.0,1.0
2004-05-11,58.02,58.05,57.3,57.5,1302300,16.0759954506606,16.0843077544097,15.8765001606835,15.9319155190104,4700141.04146161,0.0,1.0
2004-05-12,58.15,58.15,56.82,56.95,1491200,16.2228461502272,16.2228461502272,15.8517991101618,15.8880668659576,5345133.59721319,0.4,1.0
2004-05-13,57.47,58.11,57.22,58.1,1096100,16.0331378891411,16.2116868407515,15.9633922049183,16.2088970133826,3928916.93663183,0.0,1.0
2004-05-14,57.33,57.69,56.65,57.05,1633500,15.9940803059763,16.0945140912572,15.8043720448903,15.9159651396468,5855200.99989792,0.0,1.0
2004-05-17,56.56,57.17,56.22,56.6,1115300,15.77926359857,15.9494430680737,15.684409468027,15.7904229080457,3997738.39925691,0.0,1.0
2004-05-18,57.29,57.65,56.7,56.75,1134700,15.9829209965007,16.0833547817815,15.8183211817348,15.8322703185794,4067276.75211763,0.0,1.0
2004-05-19,57.41,58.63,57.41,57.95,1611100,16.0163989249276,16.356757863935,16.0163989249276,16.1670496028489,5774909.29350201,0.0,1.0
2004-05-20,56.88,57.62,56.6,57.2,1292300,15.8685380743753,16.0749852996748,15.7904229080457,15.9578125501805,4632186.25783168,0.0,1.0
2004-05-21,57.67,58.1,57.15,57.3,1129700,16.0889344365194,16.2088970133826,15.9438634133359,15.9857108238696,4049354.49622568,0.0,1.0
2004-05-24,57.85,58.91,57.28,57.8,1118900,16.1391513291598,16.4348730302645,15.9801311691318,16.1252021923152,4010642.42349909,0.0,1.0
2004-05-25,59.5,59.72,57.31,57.97,1757900,16.5994728450304,16.6608490471464,15.9885006512385,16.1726292575867,6301106.72648945,0.0,1.0
2004-05-26,59.18,59.8,58.9,59.51,1264900,16.5101983692252,16.6831676660977,16.4320832028956,16.6022626723993,4533972.29554383,0.0,1.0
2004-05-27,59.45,59.98,59.06,59.43,1617100,16.5855237081858,16.7333845587382,16.4767204407982,16.579944053448,5796416.00057234,0.0,1.0
2004-05-28,59.7,59.87,59.27,59.55,1311800,16.6552693924086,16.7026964576801,16.5353068155454,16.6134219818749,4702083.05581028,0.0,1.0
2004-06-01,59.71,59.94,59.25,59.58,1000900,16.6580592197775,16.7222252492625,16.5297271608076,16.6217914639817,3587677.18444924,0.0,1.0
2004-06-02,60.06,60.24,59.32,59.85,1014300,16.7557031776895,16.8059200703299,16.5492559523899,16.6971168029423,3635708.83023963,0.0,1.0
2004-06-03,59.77,60.38,59.77,59.98,957500,16.674798183991,16.8449776534947,16.674798183991,16.7333845587382,3432112.00330716,0.0,1.0
2004-06-04,60.43,60.75,59.97,60.55,1285400,16.8589267903392,16.9482012661445,16.7305947313693,16.8924047187662,4607453.54470082,0.0,1.0
2004-06-07,60.76,60.97,60.31,60.62,1600700,16.9509910935134,17.0095774682605,16.8254488619123,16.9119335103486,5737631.00124675,0.0,1.0
2004-06-08,60.99,61.03,60.51,60.51,979200,17.0151571229984,17.026316432474,16.8812454092905,16.8812454092905,3509894.59387819,0.0,1.0
2004-06-09,60.26,61.24,60.21,60.99,812600,16.8114997250677,17.0849028072212,16.7975505882232,17.0151571229984,2912725.02755865,0.0,1.0
2004-06-10,60.76,61.15,60.27,60.37,815700,16.9509910935134,17.059794360901,16.8142895524366,16.8421878261258,2923836.82621164,0.0,1.0
2004-06-14,60.38,61.13,60.08,60.8,1008600,16.8449776534947,17.0542147061631,16.7612828324273,16.962150402989,3615277.45852282,0.0,1.0
2004-06-15,60.89,61.24,60.6,60.9,869000,16.9872588493092,17.0849028072212,16.9063538556108,16.9900486766781,3114888.07401977,0.0,1.0
2004-06-16,60.99,61.18,60.7,61.15,561200,17.0151571229984,17.0681638430077,16.9342521292999,17.059794360901,2011594.00131172,0.0,1.0
2004-06-17,59.88,61.05,59.76,60.99,1953600,16.7054862850491,17.0318960872118,16.6720083566221,17.0151571229984,7002583.8221001,0.0,1.0
2004-06-18,58.77,59.8,58.73,59.69,1987000,16.3958154470997,16.6831676660977,16.3846561376241,16.6524795650397,7122304.49145833,0.0,1.0
2004-06-21,59.66,59.87,58.9,59.0,1348200,16.644110082933,16.7026964576801,16.4320832028956,16.4599814765847,4832557.07870361,0.0,1.0
2004-06-22,60.2,60.35,59.75,60.05,2397900,16.7947607608543,16.8366081713879,16.6692185292532,16.7529133503206,8595155.48065819,0.0,1.0
2004-06-23,61.13,61.48,60.16,60.25,1537800,17.0542147061631,17.1518586640751,16.7836014513786,16.8087098976988,5512169.02212612,0.0,1.0
2004-06-24,61.54,61.7,61.13,61.27,1041300,17.1685976282886,17.2132348661912,17.0542147061631,17.0932722893279,3732489.01205612,0.0,1.0
2004-06-25,61.4,61.98,61.21,61.34,1299500,17.1295400451238,17.2913500325207,17.0765333251144,17.1128010809103,4657994.30631608,0.0,1.0
2004-06-28,61.53,62.0,61.25,61.65,1369500,17.1658078009196,17.2969296872585,17.0876926345901,17.1992857293466,4908905.88880331,0.0,1.0
2004-06-29,62.95,63.15,61.53,61.53,1727400,17.5619632873052,17.6177598346835,17.1658078009196,17.1658078009196,6191780.96554862,0.0,1.0
2004-06-30,63.55,63.74,62.4,62.9,1654800,17.72935292944,17.7823596494493,17.408522782015,17.5480141504607,5931549.80999759,0.0,1.0
2004-07-01,62.54,63.57,61.98,63.28,1290000,17.4475803651798,17.7349325841778,17.2913500325207,17.6540275904794,4623942.0201214,0.0,1.0
2004-07-02,62.53,62.77,61.86,62.38,1044600,17.4447905378109,17.5117463946648,17.2578721040938,17.4029431272772,3744317.70094482,0.0,1.0
2004-07-06,62.21,62.48,61.89,62.0,1105100,17.3555160620057,17.4308414009663,17.2662415862005,17.2969296872585,3961176.99723733,0.0,1.0
2004-07-07,62.22,62.75,62.07,62.21,1604700,17.3583058893746,17.506166739927,17.3164584788409,17.3555160620057,5751968.80596032,0.0,1.0
2004-07-08,60.76,62.11,60.76,62.08,1240500,16.9509910935134,17.3276177883166,16.9509910935134,17.3192483062098,4446511.68679115,0.0,1.0
2004-07-09,61.56,61.86,60.9,60.9,1061900,17.1741772830264,17.2578721040938,16.9900486766781,16.9900486766781,3806328.70633094,0.0,1.0
2004-07-12,61.38,61.75,60.79,61.57,549000,17.123960390386,17.2271840030357,16.9593605756201,17.1769671103953,1967863.69693538,0.0,1.0
2004-07-13,60.61,61.5,60.36,60.61,1535200,16.9091436829797,17.1574383188129,16.8393979987569,16.9091436829797,5502849.44906229,0.0,1.0
2004-07-14,60.39,60.85,59.9,60.2,1295500,16.8477674808636,16.9760995398336,16.7110659397869,16.7947607608543,4643656.50160253,0.0,1.0
2004-07-15,60.75,61.23,60.34,60.34,1321600,16.9482012661445,17.0821129798523,16.833818344019,16.833818344019,4737210.67735847,0.0,1.0
2004-07-16,61.3,61.45,60.8,61.2,1323800,17.1016417714347,17.1434891819683,16.962150402989,17.0737434977455,4745096.46995092,0.0,1.0
2004-07-19,60.64,60.83,59.75,60.82,1826100,16.9175131650864,16.9705198850958,16.6692185292532,16.9677300577268,6545566.29685557,0.0,1.0
2004-07-20,61.07,61.24,60.34,60.6,994700,17.0374757419497,17.0849028072212,16.833818344019,16.9063538556108,3565453.58714321,0.0,1.0
2004-07-21,60.44,61.9,60.44,61.15,1567700,16.8617166177082,17.2690314135694,16.8617166177082,17.059794360901,5619344.11235992,0.0,1.0
2004-07-22,59.86,60.36,59.0,60.06,1571000,16.6999066303112,16.8393979987569,16.4599814765847,16.7557031776895,5631172.80124862,0.0,1.0
2004-07-23,59.48,59.93,59.06,59.52,979800,16.5938931902925,16.7194354218936,16.4767204407982,16.6050524997682,3512045.26458524,0.0,1.0
2004-07-26,59.08,59.68,58.58,59.48,1142300,16.482300095536,16.6496897376708,16.3428087270904,16.5938931902925,4094518.5810734,0.0,1.0
2004-07-27,60.44,60.6,58.81,59.11,1254000,16.8617166177082,16.9063538556108,16.4069747565754,16.4906695776428,4494901.77769939,0.0,1.0
2004-07-28,60.09,60.73,59.68,60.4,1602700,16.7640726597962,16.9426216114066,16.6496897376708,16.8505573082325,5744799.90360354,0.0,1.0
2004-07-29,60.79,61.1,60.0,60.15,1318700,16.9593605756201,17.0458452240564,16.738964213476,16.7808116240097,4726815.76894115,0.0,1.0
2004-07-30,60.7,61.3,60.3,60.6,1078200,16.9342521292999,17.1016417714347,16.8226590345434,16.9063538556108,3864755.26053867,0.0,1.0
2004-08-02,60.8,61.09,60.07,60.74,1848500,16.962150402989,17.0430553966875,16.7584930050584,16.9454114387755,6625858.00325148,0.0,1.0
2004-08-03,62.69,63.35,62.3,62.55,4389400,17.4894277757135,17.6735563820617,17.3806245083259,17.4503701925487,15733590.0024193,0.0,1.0
2004-08-04,62.25,62.85,61.3,62.79,2198500,17.3666753714814,17.5340650136161,17.1016417714347,17.5173260494026,7880415.91568749,0.0,1.0
2004-08-05,61.3,62.65,61.3,62.34,1189300,17.1016417714347,17.4782684662379,17.1016417714347,17.3917838178016,4262987.78645764,0.0,1.0
2004-08-06,60.51,61.07,60.13,60.9,1570400,16.8812454092905,17.0374757419497,16.7752319692719,16.9900486766781,5629022.1305416,0.0,1.0
2004-08-09,60.61,61.32,60.22,60.63,1171200,16.9091436829797,17.1072214261725,16.8003404155921,16.9147233377175,4198109.22012882,0.0,1.0
2004-08-10,61.25,61.29,60.71,61.08,1120900,17.0876926345901,17.0988519440657,16.9370419566688,17.0402655693186,4017811.32585587,0.0,1.0
2004-08-11,60.56,60.75,59.93,60.62,1002300,17.0067876408916,17.060144471337,16.8298676241518,17.0236371662954,3569121.29919544,0.4,1.0
2004-08-12,59.71,60.57,59.33,60.57,1426900,16.7680860310046,17.0095958951256,16.6613723701139,17.0095958951256,5081092.668684,0.0,1.0
2004-08-13,60.27,60.36,59.45,59.74,1220600,16.9253482681066,16.9506225562123,16.6950714209215,16.7765107937065,4346472.57088493,0.0,1.0
2004-08-16,61.24,61.5,60.17,60.3,1043600,17.1977489288012,17.2707635388843,16.897265725767,16.9337730308085,3716187.75600156,0.0,1.0
2004-08-17,61.61,61.99,61.45,61.51,873600,17.3016543354579,17.4083679963486,17.2567222677145,17.2735717931183,3110829.45922093,0.0,1.0
2004-08-18,62.43,62.47,61.49,61.61,835900,17.5319311826431,17.5431641995789,17.2679552846504,17.3016543354579,2976582.35458192,0.0,1.0
2004-08-19,61.7,62.48,61.26,62.02,1017200,17.3269286235636,17.5459724538129,17.2033654372692,17.4167927590505,3622179.17344269,0.0,1.0
2004-08-20,61.6,61.78,60.48,61.6,1435100,17.298846081224,17.3493946574353,16.9843216070199,17.298846081224,5110292.30417576,0.0,1.0
2004-08-23,61.82,62.22,61.5,61.85,1050800,17.3606276743712,17.4729578437298,17.2707635388843,17.3690524370731,3741826.46033579,0.0,1.0
2004-08-24,61.82,62.33,61.4,61.9,675300,17.3606276743712,17.5038486403034,17.2426809965447,17.3830937082429,2404696.81068211,0.0,1.0
2004-08-25,62.17,62.34,61.31,61.81,700300,17.45891657256,17.5066568945374,17.217406708439,17.3578194201372,2493720.08962043,0.0,1.0
2004-08-26,62.55,62.69,62.0,62.17,844900,17.5656302334506,17.6049457927261,17.4111762505826,17.45891657256,3008630.73499973,0.0,1.0
2004-08-27,62.17,62.56,61.74,62.55,659300,17.45891657256,17.5684384876846,17.3381616404995,17.5656302334506,2347721.91216158,0.0,1.0
2004-08-30,61.87,62.39,61.87,62.18,555100,17.374668945541,17.5206981657072,17.374668945541,17.4617248267939,1976672.88554663,0.0,1.0
2004-08-31,62.25,62.35,61.81,62.07,921700,17.4813826064317,17.5094651487713,17.3578194201372,17.4308340302203,3282110.24789827,0.0,1.0
2004-09-01,62.06,62.63,61.49,62.27,1258800,17.4280257759864,17.5880962673224,17.2679552846504,17.4869991148996,4482500.14110267,0.0,1.0
2004-09-02,62.49,62.5,61.76,62.15,847900,17.5487807080468,17.5515889622808,17.3437781489674,17.453300064092,3019313.52847233,0.0,1.0
2004-09-03,62.33,62.59,62.01,62.49,968800,17.5038486403034,17.5768632503865,17.4139845048165,17.5487807080468,3449830.10541808,0.0,1.0
2004-09-07,63.2,63.38,62.53,62.53,1703700,17.7481667586584,17.7987153348697,17.5600137249827,17.5600137249827,6066758.41308915,0.0,1.0
2004-09-08,62.75,63.29,62.55,63.01,918700,17.6217953181299,17.773441046764,17.5656302334506,17.694809928213,3271427.45442568,0.0,1.0
2004-09-09,62.5,62.93,62.17,62.9,945200,17.5515889622808,17.6723438943413,17.45891657256,17.6639191316394,3365792.1301003,0.0,1.0
2004-09-10,63.68,63.73,62.5,62.67,1427100,17.8829629618887,17.8970042330585,17.5515889622808,17.5993292842582,5081804.8549155,0.0,1.0
2004-09-13,64.02,64.23,63.13,63.6,1076300,17.9784436058435,18.0374169447567,17.7285089790206,17.860496928017,3832630.20485288,0.0,1.0
2004-09-14,63.44,64.02,63.17,64.02,815000,17.8155648602735,17.9784436058435,17.7397419959565,17.9784436058435,2902158.89338949,0.0,1.0
2004-09-15,62.45,63.34,62.35,63.2,1463600,17.537547691111,17.7874823179339,17.5094651487713,17.7481667586584,5211778.84216546,0.0,1.0
2004-09-16,62.69,63.02,62.48,62.6,857600,17.6049457927261,17.697618182447,17.5459724538129,17.5796715046205,3053854.5607004,0.0,1.0
2004-09-17,62.73,63.2,62.48,62.85,1250800,17.616178809662,17.7481667586584,17.5459724538129,17.6498778604696,4454012.69184242,0.0,1.0
2004-09-20,62.62,62.91,62.3,62.6,967000,17.5852880130884,17.6667273858734,17.4954238776015,17.5796715046205,3443420.42933452,0.0,1.0
2004-09-21,63.23,63.35,62.57,62.83,733100,17.7565915213603,17.7902905721678,17.5712467419186,17.6442613520017,2610518.63158752,0.0,1.0
2004-09-22,62.5,63.3,62.26,63.18,1146500,17.5515889622808,17.776249300998,17.4841908606657,17.7425502501904,4082607.57211172,0.0,1.0
2004-09-23,62.15,62.6,62.11,62.5,958800,17.453300064092,17.5796715046205,17.4420670471562,17.5515889622808,3414220.79384275,0.0,1.0
2004-09-24,61.99,62.45,61.99,62.22,1071200,17.4083679963486,17.537547691111,17.4083679963486,17.4729578437298,3814469.45594947,0.0,1.0
2004-09-27,61.34,62.0,61.12,62.0,1332800,17.2258314711409,17.4111762505826,17.1640498779937,17.4111762505826,4746009.04676013,0.0,1.0
2004-09-28,62.09,62.22,61.1,61.4,1028700,17.4364505386883,17.4729578437298,17.1584333695257,17.2426809965447,3663129.8817543,0.0,1.0
2004-09-29,62.18,62.24,61.7,61.7,1303400,17.4617248267939,17.4785743521977,17.3269286235636,17.3269286235636,4641317.67072867,0.0,1.0
2004-09-30,61.89,62.34,61.5,62.18,1900600,17.380285454009,17.5066568945374,17.2707635388843,17.4617248267939,6767905.75800741,0.0,1.0
2004-10-01,63.9,64.0,61.85,62.05,1725100,17.9447445550359,17.9728270973756,17.3690524370731,17.4252175217524,6142962.33986037,0.0,1.0
2004-10-04,63.84,64.33,63.54,64.0,1373300,17.9278950296321,18.0654994870964,17.8436474026132,17.9728270973756,4890226.75864023,0.0,1.0
2004-10-05,62.84,63.84,62.67,63.65,1350200,17.6470696062356,17.9278950296321,17.5993292842582,17.8745381991868,4807969.24890121,0.0,1.0
2004-10-06,63.75,63.8,62.68,63.0,1094000,17.9026207415264,17.9166620126963,17.6021375384922,17.6920016739791,3895658.68634123,0.0,1.0
2004-10-07,63.11,63.85,63.11,63.5,625000,17.7228924705527,17.9307032838661,17.7228924705527,17.8324143856773,2225581.97345819,0.0,1.0
2004-10-08,62.94,63.37,62.38,62.89,1056200,17.6751521485753,17.7959070806358,17.5178899114732,17.6611108774054,3761055.48858647,0.0,1.0
2004-10-11,62.95,63.56,62.86,62.88,596300,17.6779604028092,17.8492639110811,17.6526861147035,17.6583026231715,2123383.249237,0.0,1.0
2004-10-12,63.07,63.26,62.25,62.83,895300,17.7116594536168,17.7650162840621,17.4813826064317,17.6442613520017,3188101.6653394,0.0,1.0
2004-10-13,62.69,63.68,62.19,63.37,937600,17.6049457927261,17.8829629618887,17.4645330810279,17.7959070806358,3338729.05330305,0.0,1.0
2004-10-14,62.1,62.7,61.97,62.52,1002800,17.4392587929222,17.6077540469601,17.4027514878807,17.5572054707487,3570901.76477421,0.0,1.0
2004-10-15,62.94,63.25,62.32,62.5,1022500,17.6751521485753,17.7622080298282,17.5010403860694,17.5515889622808,3641052.1085776,0.0,1.0
2004-10-18,63.05,63.41,62.14,62.69,1037100,17.7060429451489,17.8071400975716,17.4504918098581,17.6049457927261,3693041.70347759,0.0,1.0
2004-10-19,62.01,63.41,62.0,63.06,1108100,17.4139845048165,17.8071400975716,17.4111762505826,17.7088511993828,3945867.81566245,0.0,1.0
2004-10-20,62.04,62.31,61.22,61.92,1012800,17.4224092675184,17.4982321318355,17.1921324203333,17.3887102167108,3606511.07634954,0.0,1.0
2004-10-21,62.61,62.75,61.48,62.02,1156600,17.5824797588544,17.6217953181299,17.2651470304164,17.4167927590505,4118572.9768028,0.0,1.0
2004-10-22,62.12,62.8,62.0,62.62,1321100,17.4448753013901,17.6358365892998,17.4111762505826,17.5852880130884,4704346.15221701,0.0,1.0
2004-10-25,62.22,62.4,61.43,61.95,1256400,17.4729578437298,17.5235064199412,17.2511057592466,17.3971349794127,4473953.9063246,0.0,1.0
2004-10-26,63.22,63.22,62.16,62.25,964400,17.7537832671263,17.7537832671263,17.456108318326,17.4813826064317,3434162.00832493,0.0,1.0
2004-10-27,64.7,65.1,63.38,63.38,2190400,18.1694048937531,18.2817350631117,17.7987153348697,17.7987153348697,7799863.60746053,0.0,1.0
2004-10-28,64.02,65.0,63.6,65.0,1381000,17.9784436058435,18.253652520772,17.860496928017,18.253652520772,4917645.92855322,0.0,1.0
2004-10-29,64.05,64.54,63.7,63.7,987200,17.9868683685454,18.1244728260097,17.8885794703566,17.8885794703566,3515351.23871668,0.0,1.0
2004-11-01,64.28,65.03,63.89,64.2,1569000,18.0514582159266,18.2620772834739,17.9419363008019,18.0289921820549,5587100.98616944,0.0,1.0
2004-11-02,65.53,65.9,64.9,65.48,3728000,18.4024899951722,18.5063954018289,18.2255699784324,18.3884487240024,13275151.3552834,0.0,1.0
2004-11-03,66.36,67.12,65.93,66.27,2475100,18.6355750965913,18.8490024183726,18.5148201645308,18.6103008084856,8813660.70801019,0.0,1.0
2004-11-04,68.09,68.39,66.18,66.3,1828300,19.1214030790672,19.2056507060862,18.5850265203799,18.6187255711875,6510450.43531779,0.0,1.0
2004-11-05,67.43,68.5,67.03,68.25,1721000,18.9360582996255,19.2365415026598,18.8237281302669,19.1663351468106,6128362.52211449,0.0,1.0
2004-11-08,67.92,68.15,67.11,67.43,913300,19.0736627570898,19.138252604471,18.8461941641386,18.9360582996255,3252198.42617499,0.0,1.0
2004-11-09,67.2,67.67,66.66,67.4,1255600,18.9880110029539,19.1208140560995,18.8354287716801,19.0445229404627,4443662.89796619,0.415,1.0
2004-11-10,67.48,67.99,67.28,67.55,706800,19.0671277154662,19.2112331561136,19.0106157779574,19.0869068935943,2501418.39461811,0.0,1.0
2004-11-11,68.1,68.34,67.14,67.5,877300,19.2423147217434,19.310129046754,18.9710574217012,19.0727789092171,3104830.72665319,0.0,1.0
2004-11-12,68.62,68.62,67.31,67.6,919700,19.3892457592663,19.3892457592663,19.0190925685837,19.1010348779715,3254887.51772818,0.0,1.0
2004-11-15,68.04,68.67,67.6,68.5,858600,19.2253611404908,19.4033737436435,19.1010348779715,19.355338596761,3038650.0192687,0.0,1.0
2004-11-16,68.05,68.38,67.67,68.04,754900,19.2281867373662,19.3214314342557,19.1208140560995,19.2253611404908,2671647.91468197,0.0,1.0
2004-11-17,67.48,68.95,67.13,68.2,1087200,19.0671277154662,19.4824904561558,18.9682318248258,19.2705706904978,3847682.62397965,0.0,1.0
2004-11-18,68.03,68.1,67.1,67.3,986400,19.2225355436154,19.2423147217434,18.9597550341995,19.0162669717083,3490943.8376504,0.0,1.0
2004-11-19,67.33,68.21,67.27,68.1,942900,19.0247437623346,19.2733962873733,19.007790181082,19.2423147217434,3336994.06378809,0.0,1.0
2004-11-22,68.15,68.25,67.0,67.34,1090400,19.2564427061206,19.284698674875,18.9314990654451,19.02756935921,3859007.66481551,0.0,1.0
2004-11-23,68.04,68.65,67.5,68.35,1260400,19.2253611404908,19.3977225498926,19.0727789092171,19.3129546436294,4460650.45921997,0.0,1.0
2004-11-24,67.67,68.39,67.15,67.75,1163600,19.1208140560995,19.3242570311312,18.9738830185767,19.1434188311031,4118067.97393555,0.0,1.0
2004-11-26,67.38,67.9,67.04,67.9,538000,19.0388717467118,19.1858027842346,18.9428014529468,19.1858027842346,1904022.49052709,0.0,1.0
2004-11-29,67.25,67.83,66.25,67.48,1335800,19.0021389873311,19.1660236061066,18.7195792997871,19.0671277154662,4727496.73391465,0.0,1.0
2004-11-30,66.82,67.58,66.62,67.0,1030100,18.8806383216872,19.0953836842206,18.8241263841784,18.9314990654451,3645601.42656496,0.0,1.0
2004-12-01,67.95,67.97,66.32,66.6,1171100,19.1999307686118,19.2055819623627,18.7393584779152,18.8184751904275,4144611.03839457,0.0,1.0
2004-12-02,67.56,67.98,67.26,67.85,870900,19.0897324904697,19.2084075592382,19.0049645842065,19.1716747998574,3082180.64498149,0.0,1.0
2004-12-03,68.06,68.58,67.55,68.0,1229200,19.2310123342417,19.3779433717645,19.0869068935943,19.214058752989,4350231.31107044,0.0,1.0
2004-12-06,68.95,69.86,67.71,68.0,2200600,19.4824904561558,19.7396197718208,19.1321164436013,19.214058752989,7788089.01980281,0.0,1.0
2004-12-07,68.25,69.58,68.25,68.99,1507900,19.284698674875,19.6605030593085,19.284698674875,19.4937928436576,5336571.58636766,0.0,1.0
2004-12-08,68.61,69.35,68.28,68.55,999400,19.3864201623909,19.5955143311734,19.2931754655013,19.3694665811382,3536951.81604604,0.0,1.0
2004-12-09,68.67,68.9,67.52,68.2,1691000,19.4033737436435,19.4683624717786,19.0784301029679,19.2705706904978,5984576.26669388,0.0,1.0
2004-12-10,68.32,69.08,68.3,68.65,915700,19.3044778530031,19.5192232155365,19.2988266592522,19.3977225498926,3240731.21668337,0.0,1.0
2004-12-13,69.42,69.64,68.35,68.97,828400,19.6152935093015,19.6774566405611,19.3129546436294,19.4881416499067,2931769.94638037,0.0,1.0
2004-12-14,69.2,69.8,69.1,69.15,1125900,19.5531303780418,19.7226661905682,19.5248744092874,19.5390023936646,3984644.83658819,0.0,1.0
2004-12-15,69.8,70.0,68.84,68.95,994100,19.7226661905682,19.779178128077,19.451408890526,19.4824904561558,3518194.71716166,0.0,1.0
2004-12-16,70.03,70.51,69.54,69.65,1209400,19.7876549187033,19.9232835687244,19.6492006718067,19.6802822374366,4280157.62089862,0.0,1.0
2004-12-17,70.1,70.73,69.75,69.75,1740700,19.8074340968313,19.985446699984,19.708538206191,19.708538206191,6160468.30717567,0.0,1.0
2004-12-20,69.65,70.35,69.05,70.25,1047000,19.6802822374366,19.8780740187173,19.5107464249102,19.8498180499629,3705411.79847929,0.0,1.0
2004-12-21,70.44,70.48,69.7,70.1,1128600,19.9035043905963,19.9148067780981,19.6944102218138,19.8074340968313,3994200.33979344,0.0,1.0
2004-12-22,69.8,70.88,69.8,70.56,1297400,19.7226661905682,20.0278306531156,19.7226661905682,19.9374115531016,4591596.24388446,0.0,1.0
2004-12-23,69.75,70.29,69.71,70.01,789100,19.708538206191,19.8611204374647,19.6972358186892,19.7820037249524,2792684.2886151,0.0,1.0
2004-12-27,69.24,70.23,69.24,69.87,739800,19.5644327655435,19.8441668562121,19.5644327655435,19.7424453686962,2618207.87823781,0.0,1.0
2004-12-28,69.8,69.98,68.94,69.0,1054000,19.7226661905682,19.7735269343261,19.4796648592804,19.496618440533,3730185.32530771,0.0,1.0
2004-12-29,69.84,70.25,69.8,69.85,609900,19.7339685780699,19.8498180499629,19.7226661905682,19.7367941749454,2158482.00180757,0.0,1.0
2004-12-30,70.23,70.45,69.87,70.0,658100,19.8441668562121,19.9063299874717,19.7424453686962,19.779178128077,2329065.42939754,0.0,1.0
2004-12-31,70.1,70.58,70.0,70.24,432100,19.8074340968313,19.9430627468524,19.779178128077,19.8469924530875,1529234.42036572,0.0,1.0
2005-01-03,68.7,70.2,68.56,70.2,1356500,19.4118505342698,19.8356900655857,19.3722921780137,19.8356900655857,4800755.59182156,0.0,1.0
2005-01-04,67.9,68.97,67.85,68.85,1829200,19.1858027842346,19.4881416499067,19.1716747998574,19.4542344874014,6473676.46779212,0.0,1.0
2005-01-05,67.29,68.22,67.266,67.85,1537700,19.0134413748328,19.2762218842487,19.0066599423318,19.1716747998574,5442036.0291515,0.0,1.0
2005-01-06,67.73,68.45,67.1,67.2,1723300,19.1377676373522,19.3412106123838,18.9597550341995,18.9880110029539,6098888.39763072,0.0,1.0
2005-01-07,67.13,67.92,66.6,67.75,1111100,18.9682318248258,19.1914539779855,18.8184751904275,19.1434188311031,3932266.52272239,0.0,1.0
2005-01-10,67.29,67.68,66.7,67.1,1206200,19.0134413748328,19.123639652975,18.8467311591819,18.9597550341995,4268832.58006278,0.0,1.0
2005-01-11,67.84,68.67,67.8,68.0,2427400,19.168849202982,19.4033737436435,19.1575468154802,19.214058752989,8590751.2890436,0.0,1.0
2005-01-12,67.6,67.79,66.3,67.7,1664500,19.1010348779715,19.1547212186048,18.7337072841643,19.1292908467259,5890790.77227199,0.0,1.0
2005-01-13,66.79,67.62,66.5,67.61,884900,18.8721615310609,19.1066860717223,18.7902192216731,19.1038604748469,3131727.69863832,0.0,1.0
2005-01-14,67.81,68.08,66.97,67.0,1070900,19.1603724123557,19.2366635279926,18.9230222748188,18.9314990654451,3789995.69722204,0.0,1.0
2005-01-18,68.13,68.4,66.89,67.4,1476400,19.2507915123698,19.3270826280066,18.9004174998152,19.0445229404627,5225090.71563975,0.0,1.0
2005-01-19,67.31,68.23,67.24,68.23,1173800,19.0190925685837,19.2790474811242,18.9993133904556,19.2790474811242,4154166.54159981,0.0,1.0
2005-01-20,66.03,67.2,66.01,67.17,1251400,18.6574161685274,18.9880110029539,18.6517649747766,18.9795342123276,4428798.78186915,0.0,1.0
2005-01-21,65.19,66.21,65.19,65.78,1745800,18.4200660309905,18.7082769122854,18.4200660309905,18.5867762466415,6178517.5910078,0.0,1.0
2005-01-24,65.09,65.84,64.84,65.35,1356600,18.3918100622361,18.6037298278941,18.3211701403501,18.4652755809976,4801109.49934768,0.0,1.0
2005-01-25,66.0,66.2,65.12,65.32,1154000,18.6489393779011,18.7054513154099,18.4002868528624,18.4567987903712,4084092.851428,0.0,1.0
2005-01-26,66.13,66.58,65.93,66.15,1255100,18.6856721372818,18.8128239966766,18.6291601997731,18.6913233310327,4441893.3603356,0.0,1.0
2005-01-27,65.66,66.06,64.91,65.08,1682600,18.5528690841362,18.6658929591538,18.3409493184782,18.3889844653607,5954848.03449977,0.0,1.0
2005-01-28,65.4,66.31,65.3,65.87,1814200,18.4794035653748,18.7365328810398,18.4511475966204,18.6122066185204,6420590.33887404,0.0,1.0
2005-01-31,67.24,67.42,65.95,66.1,1579200,18.9993133904556,19.0501741342135,18.6348113935239,18.6771953466555,5588907.65249142,0.0,1.0
2005-02-01,68.39,68.82,66.62,67.24,2426600,19.3242570311312,19.4457576967751,18.8241263841784,18.9993133904556,8587920.02883463,0.0,1.0
2005-02-02,68.08,68.6,67.71,68.42,1363300,19.2366635279926,19.3835945655154,19.1321164436013,19.3327338217575,4824821.30359772,0.0,1.0
2005-02-03,68.49,68.56,67.89,68.0,1119900,19.3525129998856,19.3722921780137,19.1829771873592,19.214058752989,3963410.38502097,0.0,1.0
2005-02-04,68.73,69.0,68.15,68.24,1333100,19.4203273248961,19.496618440533,19.2564427061206,19.2818730779996,4717941.23070942,0.0,1.0
2005-02-07,68.32,68.95,68.27,68.7,1055200,19.3044778530031,19.4824904561558,19.2903498686259,19.4118505342698,3734432.21562116,0.0,1.0
2005-02-08,68.7,69.22,68.08,68.15,1035700,19.4118505342698,19.5587815717927,19.2366635279926,19.2564427061206,3665420.24802771,0.0,1.0
2005-02-09,67.66,68.48,67.31,68.48,1205300,19.2352507295548,19.4683708241194,19.1357482501675,19.4683708241194,4239643.09831939,0.415,1.0
2005-02-10,67.73,68.11,67.53,67.87,989500,19.2551512254323,19.3631824887671,19.1982926657824,19.2949522171872,3480566.53595539,0.0,1.0
2005-02-11,68.24,68.53,67.55,67.73,1378900,19.4001405525395,19.4825854640318,19.2039785217474,19.2551512254323,4850281.148488,0.0,1.0
2005-02-14,67.82,68.52,67.61,68.25,953100,19.2807375772747,19.4797425360493,19.2210360896424,19.402983480522,3352529.52543617,0.0,1.0
2005-02-15,68.01,68.44,67.62,67.83,931800,19.3347532089421,19.4569991121894,19.2238790176249,19.2835805052572,3277606.76928068,0.0,1.0
2005-02-16,68.18,68.68,67.45,67.9,1057900,19.3830829846445,19.5252293837692,19.1755492419225,19.3034810011347,3721163.55572229,0.0,1.0
2005-02-17,66.95,68.13,66.91,68.0,1542100,19.0334028427978,19.3688683447321,19.0220311308678,19.3319102809596,5424337.19565113,0.0,1.0
2005-02-18,66.91,67.35,66.7,67.15,1428400,19.0220311308678,19.1471199620975,18.9623296432354,19.0902614024476,5024397.412793,0.0,1.0
2005-02-22,65.53,67.24,65.39,67.04,1496900,18.6297070692836,19.1158477542901,18.5899060775287,19.0589891946402,5265346.1825888,0.0,1.0
2005-02-23,65.51,66.16,65.51,65.68,1181300,18.6240212133186,18.8088115321807,18.6240212133186,18.672350989021,4155223.09138363,0.0,1.0
2005-02-24,66.44,66.55,65.37,65.66,1128800,18.8884135156906,18.919685723498,18.5842202215637,18.666665133056,3970554.32621165,0.0,1.0
2005-02-25,66.72,66.98,65.91,66.24,1211200,18.9680154992004,19.0419316267452,18.7377383326184,18.8315549560407,4260396.35002442,0.0,1.0
2005-02-28,66.32,67.36,66.08,66.76,1171700,18.8542983799006,19.14996289008,18.7860681083208,18.9793872111304,4121455.08860933,0.0,1.0
2005-03-01,66.09,66.9,65.97,66.45,1611200,18.7889110363033,19.0191882028853,18.7547959005133,18.8912564436731,5667396.46562032,0.0,1.0
2005-03-02,66.23,66.54,65.41,65.9,1139200,18.8287120280582,18.9168427955155,18.5955919334937,18.7348954046359,4007136.32921715,0.0,1.0
2005-03-03,66.02,66.6,65.96,66.25,1374900,18.7690105404258,18.9339003634105,18.7519529725308,18.8343978840232,4836211.14733205,0.0,1.0
2005-03-04,66.86,67.12,66.25,66.6,1426500,19.0078164909553,19.0817326185002,18.8343978840232,18.9339003634105,5017714.16224392,0.0,1.0
2005-03-07,67.44,68.12,67.09,67.1,1289900,19.17270631394,19.3660254167496,19.0732038345527,19.0760467625352,4537223.62276791,0.0,1.0
2005-03-08,67.54,67.84,67.18,67.45,1177100,19.2011355937649,19.2864234332397,19.0987901863951,19.1755492419225,4140449.59016987,0.0,1.0
2005-03-09,67.22,67.98,67.18,67.54,1240000,19.1101618983251,19.3262244249947,19.0987901863951,19.2011355937649,4361700.35834733,0.0,1.0
2005-03-10,67.51,67.99,66.87,66.93,1000000,19.1926068098174,19.3290673529771,19.0106594189378,19.0277169868328,3517500.28898978,0.0,1.0
2005-03-11,67.17,67.92,67.0,67.45,1126800,19.0959472584126,19.3091668570997,19.0476174827102,19.1755492419225,3963519.32563369,0.0,1.0
2005-03-14,67.98,68.3,67.22,67.22,1009000,19.3262244249947,19.4171981204345,19.1101618983251,19.1101618983251,3549157.79159068,0.0,1.0
2005-03-15,66.9,68.31,66.9,67.97,1058800,19.0191882028853,19.420041048417,19.0191882028853,19.3233814970122,3724329.30598238,0.0,1.0
2005-03-16,66.14,66.88,65.89,66.67,1060000,18.8031256762157,19.0135023469203,18.7320524766534,18.9538008592879,3728550.30632917,0.0,1.0
2005-03-17,66.37,66.81,65.92,66.5,990400,18.8685130198131,18.9936018510428,18.7405812606009,18.9054710835855,3483732.28621548,0.0,1.0
2005-03-18,66.02,66.51,65.63,66.37,1712200,18.7690105404258,18.908314011568,18.6581363491085,18.8685130198131,6022663.9948083,0.0,1.0
2005-03-21,66.72,67.0,65.97,66.02,1238500,18.9680154992004,19.0476174827102,18.7547959005133,18.7690105404258,4356424.10791384,0.0,1.0
2005-03-22,66.4,67.5,66.36,66.83,1138900,18.8770418037606,19.1897638818349,18.8656700918306,18.9992877070078,4006081.07913046,0.0,1.0
2005-03-23,65.92,66.76,65.81,66.35,1328500,18.7405812606009,18.9793872111304,18.7093090527934,18.8628271638481,4672999.13392291,0.0,1.0
2005-03-24,66.19,66.73,66.0,66.05,1090000,18.8173403161282,18.9708584271829,18.7633246844608,18.7775393243733,3834075.31499886,0.0,1.0
2005-03-28,66.02,66.64,65.99,66.22,1006200,18.7690105404258,18.9452720753404,18.7604817564783,18.8258691000757,3539308.79078152,0.0,1.0
2005-03-29,64.22,65.88,63.93,65.52,2096700,18.2572835035769,18.7292095486709,18.1748385920846,18.6268641413011,7375142.85592486,0.0,1.0
2005-03-30,64.87,65.3384,64.06,64.47,1865800,18.442073822439,18.575236569139,18.211796655857,18.3283567031392,6562952.03919713,0.0,1.0
2005-03-31,64.93,65.79,64.61,65.15,1291300,18.459131390334,18.7036231968285,18.3681576948942,18.5216758059488,4542148.12317249,0.0,1.0
2005-04-01,63.96,65.57,63.53,65.1,2021500,18.183367376032,18.6410787812136,18.0611214727848,18.5074611660364,7110626.83419285,0.0,1.0
2005-04-04,63.73,64.31,63.42,64.1,1379800,18.1179800324347,18.2828698554193,18.0298492649774,18.223168367787,4853446.89874809,0.0,1.0
2005-04-05,65.19,65.35,64.03,64.1,2394300,18.5330475178788,18.5785343655987,18.2032678719095,18.223168367787,8421950.94192823,0.0,1.0
2005-04-06,64.65,65.69,64.34,65.44,1642100,18.3795294068241,18.6751939170035,18.2913986393668,18.6041207174412,5776087.22455012,0.0,1.0
2005-04-07,66.13,66.56,64.88,64.88,1633700,18.8002827482332,18.9225286514805,18.4449167504215,18.4449167504215,5746540.22212262,0.0,1.0
2005-04-08,65.25,66.44,65.19,66.38,919400,18.5501050857738,18.8884135156906,18.5330475178788,18.8713559477956,3233989.7656972,0.0,1.0
2005-04-11,65.24,65.58,64.89,65.25,1157700,18.5472621577913,18.6439217091961,18.447759678404,18.5501050857738,4072210.08456346,0.0,1.0
2005-04-12,65.33,65.68,64.2,65.04,1266300,18.5728485096337,18.672350989021,18.2515976476119,18.4904035981414,4454210.61594776,0.0,1.0
2005-04-13,64.47,65.54,64.35,65.34,1203600,18.3283567031392,18.6325499972661,18.2942415673493,18.5756914376162,4233663.34782811,0.0,1.0
2005-04-14,63.68,64.6,63.4,64.51,1743500,18.1037653925222,18.3653147669117,18.0241634090124,18.3397284150692,6132761.75385368,0.0,1.0
2005-04-15,62.48,63.68,62.27,63.6,2261100,17.7626140346229,18.1037653925222,17.7029125469905,18.0810219686623,7953419.9034348,0.0,1.0
2005-04-18,62.62,63.04,62.13,62.71,1416400,17.8024150263778,17.9218180016426,17.6631115552356,17.8280013782203,4982187.40932513,0.0,1.0
2005-04-19,63.17,63.41,62.54,62.68,1108800,17.958776065415,18.0270063369949,17.7796716025179,17.8194725942728,3900204.32043187,0.0,1.0
2005-04-20,62.72,64.03,62.67,63.35,1548400,17.8308443062028,18.2032678719095,17.8166296662903,18.0099487690999,5446497.44747176,0.0,1.0
2005-04-21,64.66,65.2,63.06,63.57,1768600,18.3823723348066,18.5358904458613,17.9275038576076,18.0724931847148,6221051.01110733,0.0,1.0
2005-04-22,64.18,64.99,63.57,64.68,1465200,18.2459117916469,18.4761889582289,18.0724931847148,18.3880581907716,5153841.42342783,0.0,1.0
2005-04-25,64.59,65.49,64.31,64.75,1250300,18.3624718389292,18.6183353573536,18.2828698554193,18.4079586866491,4397930.61132391,0.0,1.0
2005-04-26,63.2,64.61,62.79,64.6,2329500,17.9673048493625,18.3681576948942,17.8507448020802,18.3653147669117,8194016.92320168,0.0,1.0
2005-04-27,62.88,63.2,62.27,62.95,1749600,17.8763311539227,17.9673048493625,17.7029125469905,17.8962316498001,6154218.50561651,0.0,1.0
2005-04-28,61.35,62.55,60.69,62.3,2935800,17.4413631726011,17.7825145305004,17.2537299257565,17.711441330938,10326677.3484162,0.0,1.0
2005-04-29,62.67,63.1,61.35,61.75,2598500,17.8166296662903,17.9388755695375,17.4413631726011,17.5550802919009,9140224.50093994,0.0,1.0
2005-05-02,64.0,64.0,63.02,63.1,1620500,18.194739087962,18.194739087962,17.9161321456776,17.9388755695375,5700109.21830794,0.0,1.0
2005-05-03,65.9,66.01,64.018,64.42,3181600,18.7348954046359,18.7661676124433,18.1998563583305,18.3141420632268,11191278.9194499,0.0,1.0
2005-05-04,67.0,67.0,66.05,66.2,2510300,19.0476174827102,19.0476174827102,18.7775393243733,18.8201832441107,8829980.97545106,0.0,1.0
2005-05-05,66.62,67.69,66.2,67.0,1799800,18.9395862193755,19.2437795135023,18.8201832441107,19.0476174827102,6330797.02012379,0.0,1.0
2005-05-06,66.86,67.28,66.42,66.87,998800,19.0078164909553,19.1272194662201,18.8827276597256,19.0106594189378,3513279.28864299,0.0,1.0
2005-05-09,67.38,67.38,66.55,66.6,889000,19.155648746045,19.155648746045,18.919685723498,18.9339003634105,3127057.75691191,0.0,1.0
2005-05-10,66.53,67.07,66.3,67.0,1036600,18.913999867533,19.0675179785877,18.8486125239356,19.0476174827102,3646240.79956681,0.0,1.0
2005-05-11,66.58,66.7,65.83,66.12,1035400,19.046196018719,19.0805237976653,18.8316474003045,18.9146061994247,3619459.33625,0.415,1.0
2005-05-12,66.04,66.88,65.76,66.5,1456100,18.8917210134605,19.1320154660848,18.8116228625858,19.0233108327548,5090105.0217439,0.0,1.0
2005-05-13,65.4,66.37,65.0,66.04,1057500,18.7086395257468,18.9861224055629,18.5942135959257,18.8917210134605,3696714.55291131,0.0,1.0
2005-05-16,66.34,66.5,65.67,65.8,957100,18.9775404608263,19.0233108327548,18.785877028376,18.8230654555679,3345745.15233232,0.0,1.0
2005-05-17,66.65,66.71,65.67,65.88,1133200,19.0662205564377,19.0833844459108,18.785877028376,18.8459506415321,3961339.88781002,0.0,1.0
2005-05-18,67.84,68.11,66.79,67.0,1298400,19.4066376976554,19.4838752002846,19.1062696318751,19.1663432450311,4538831.37163125,0.0,1.0
2005-05-19,67.8,68.25,67.19,68.24,1062000,19.3951951046733,19.523924275722,19.2206955616961,19.5210636274765,3712445.25313647,0.0,1.0
2005-05-20,67.41,67.87,67.06,67.8,1258600,19.2836298230977,19.415219642392,19.1835071345043,19.3951951046733,4399702.06741767,0.0,1.0
2005-05-23,68.0,68.61,67.4,67.6,994100,19.4524080695838,19.626907612561,19.2807691748522,19.3379821397627,3475086.4652947,0.0,1.0
2005-05-24,67.8,68.17,67.61,67.93,929800,19.3951951046733,19.5010390897578,19.3408427880083,19.4323835318651,3250312.23763304,0.0,1.0
2005-05-25,66.57,67.8,66.4,67.4,1582100,19.0433353704735,19.3951951046733,18.9947043502995,19.2807691748522,5530564.6280482,0.0,1.0
2005-05-26,67.0,67.2,66.6,66.77,1196500,19.1663432450311,19.2235562099417,19.05191731521,19.100548335384,4182618.40431054,0.0,1.0
2005-05-27,67.13,67.27,66.96,67.01,544100,19.203531672223,19.2435807476604,19.154900652049,19.1692038932767,1902016.44277924,0.0,1.0
2005-05-31,66.47,66.86,66.32,66.7,1397500,19.0147288880182,19.1262941695937,18.9718191643353,19.0805237976653,4885256.34770076,0.0,1.0
2005-06-01,67.04,67.21,66.37,66.37,1145700,19.1777858380132,19.2264168581872,18.9861224055629,18.9861224055629,4005036.27732435,0.0,1.0
2005-06-02,66.92,67.2,66.65,67.02,922600,19.1434580590669,19.2235562099417,19.0662205564377,19.1720645415222,3225143.11727279,0.0,1.0
2005-06-03,66.23,67.17,66.17,66.65,1451300,18.9460733301255,19.2149742652051,18.9289094406524,19.0662205564377,5073325.6081704,0.0,1.0
2005-06-06,66.54,66.71,65.94,65.98,933200,19.0347534257369,19.0833844459108,18.8631145310053,18.8745571239874,3262197.65558093,0.0,1.0
2005-06-07,65.6,67.31,65.56,66.9,2013200,18.7658524906573,19.2550233406425,18.7544098976752,19.1377367625759,7037565.70961803,0.0,1.0
2005-06-08,65.38,66.4,65.32,65.75,1503900,18.7029182292557,18.9947043502995,18.6857543397826,18.8087622143402,5257200.01524665,0.0,1.0
2005-06-09,65.46,65.8,64.99,65.1,1021100,18.72580341522,18.8230654555679,18.5913529476802,18.622820078381,3569470.66664561,0.0,1.0
2005-06-10,64.98,65.9,64.53,65.45,1040600,18.5884922994347,18.8516719380232,18.4597631283859,18.7229427669744,3637637.03428795,0.0,1.0
2005-06-13,65.04,65.79,64.93,65.03,812900,18.6056561889078,18.8202048073224,18.574189058207,18.6027955406623,2841663.60289514,0.0,1.0
2005-06-14,65.1,65.61,64.84,64.88,912400,18.622820078381,18.7687131389029,18.5484432239973,18.5598858169794,3189486.86342911,0.0,1.0
2005-06-15,65.2,65.36,64.65,65.3,1033400,18.6514265608363,18.6971969327647,18.4940909073323,18.6800330432915,3612467.9139277,0.0,1.0
2005-06-16,65.47,66.0,65.04,65.18,884100,18.7286640634655,18.8802784204784,18.6056561889078,18.6457052643452,3090558.23756869,0.0,1.0
2005-06-17,66.0,66.5,65.1,66.45,1812200,18.8802784204784,19.0233108327548,18.622820078381,19.0090075915271,6334927.76622779,0.0,1.0
2005-06-20,65.05,65.77,65.0,65.52,1335200,18.6085168371534,18.8144835108313,18.5942135959257,18.7429673046931,4667473.54236139,0.0,1.0
2005-06-21,65.11,65.36,64.89,65.05,1583200,18.6256807266265,18.6971969327647,18.5627464652249,18.6085168371534,5534409.91032548,0.0,1.0
2005-06-22,65.27,65.49,65.0,65.11,1169100,18.6714510985549,18.7343853599565,18.5942135959257,18.6256807266265,4086835.91849516,0.0,1.0
2005-06-23,64.11,65.47,64.0,65.25,1454000,18.3396159020738,18.7286640634655,18.308148771373,18.6657298020639,5082764.02830549,0.0,1.0
2005-06-24,63.32,64.12,63.25,64.11,2176600,18.1136246906772,18.3424765503193,18.0936001529585,18.3396159020738,7608764.91334918,0.0,1.0
2005-06-27,63.18,63.53,62.91,63.32,1070900,18.0735756152398,18.1736983038332,17.9963381126106,18.1136246906772,3743557.08247066,0.0,1.0
2005-06-28,64.3,64.52,63.05,63.22,1089700,18.3939682187388,18.4569024801404,18.0363871880479,18.0850182082219,3809276.4523002,0.0,1.0
2005-06-29,63.68,64.53,63.6,64.45,1421600,18.2166080275161,18.4597631283859,18.1937228415519,18.4368779424217,4969502.98668439,0.0,1.0
2005-06-30,62.63,63.41,62.52,63.25,1975500,17.9162399617358,18.1393705248869,17.884772831035,18.0936001529585,6905777.39884284,0.0,1.0
2005-07-01,62.73,63.15,62.5,62.6,1097100,17.9448464441911,18.0649936705032,17.879051534544,17.9076580169992,3835144.71489267,0.0,1.0
2005-07-05,63.32,63.67,62.54,62.77,1318900,18.1136246906772,18.2137473792706,17.8904941275261,17.9562890371732,4610493.45043473,0.0,1.0
2005-07-06,62.33,63.33,62.33,63.32,887100,17.83042051437,18.1164853389227,17.83042051437,18.1136246906772,3101045.37105213,0.0,1.0
2005-07-07,62.78,62.89,61.47,61.7,1041000,17.9591496854187,17.9906168161195,17.5844047652547,17.6501996749018,3639035.31875242,0.0,1.0
2005-07-08,63.84,63.94,63.01,63.2,1104600,18.2623783994446,18.2909848818999,18.0249445950658,18.0792969117309,3861362.54860126,0.0,1.0
2005-07-11,63.94,64.39,63.63,63.95,990100,18.2909848818999,18.4197140529486,18.2023047862885,18.2938455301454,3461103.6206501,0.0,1.0
2005-07-12,63.39,64.1,63.0,63.93,892600,18.1336492283959,18.3367552538283,18.0220839468203,18.2881242336543,3120271.78243842,0.0,1.0
2005-07-13,63.64,63.84,63.45,63.5,1157400,18.205165434534,18.2623783994446,18.150813117869,18.1651163590967,4045936.09790975,0.0,1.0
2005-07-14,64.1,64.5,63.91,64.05,725000,18.3367552538283,18.4511811836494,18.2824029371633,18.3224520126006,2534390.59183045,0.0,1.0
2005-07-15,64.26,64.46,63.68,64.11,860400,18.3825256257567,18.4397385906673,18.2166080275161,18.3396159020738,3007709.88304955,0.0,1.0
2005-07-18,64.08,64.64,64.04,64.08,1094600,18.3310339573372,18.4912302590867,18.3195913643551,18.3310339573372,3826405.43698982,0.0,1.0
2005-07-19,64.86,65.31,64.33,64.33,1135400,18.5541645204883,18.6828936915371,18.4025501634754,18.4025501634754,3969030.45236455,0.0,1.0
2005-07-20,65.73,65.85,64.28,64.65,1119600,18.8030409178492,18.8373686967955,18.3882469222478,18.4940909073323,3913798.21601844,0.0,1.0
2005-07-21,65.42,66.15,65.35,65.6,1126400,18.7143608222379,18.9231881441613,18.6943362845192,18.7658524906573,3937569.05191422,0.0,1.0
2005-07-22,65.61,65.71,65.21,65.45,684100,18.7687131389029,18.7973196213581,18.6542872090818,18.7229427669744,2391416.0053396,0.0,1.0
2005-07-25,65.17,65.97,65.14,65.6,644900,18.6428446160997,18.8716964757418,18.6342626713631,18.7658524906573,2254384.1278227,0.0,1.0
2005-07-26,65.85,66.2,65.17,65.17,1193800,18.8373686967955,18.937491385389,18.6428446160997,18.6428446160997,4173179.98417544,0.0,1.0
2005-07-27,66.45,66.5,65.62,65.86,1234900,19.0090075915271,19.0233108327548,18.7715737871484,18.840229345041,4316853.71289852,0.0,1.0
2005-07-28,66.75,67.0,66.34,66.45,1073400,19.0948270388929,19.1663432450311,18.9775404608263,19.0090075915271,3752296.36037354,0.0,1.0
2005-07-29,65.8,66.61,65.69,66.1,1092800,18.8230654555679,19.0547779634556,18.7915983248671,18.9088849029337,3820113.15689974,0.0,1.0
2005-08-01,65.8,66.25,65.45,65.8,1351200,18.8230654555679,18.9517946266166,18.7229427669744,18.8230654555679,4723404.92093973,0.0,1.0
2005-08-02,68.0,69.69,67.35,68.0,3427000,19.4524080695838,19.9358576230779,19.2664659336246,19.4524080695838,11979802.1492455,0.0,1.0
2005-08-03,68.18,68.67,67.4,67.65,1669600,19.5038997380033,19.6440715020341,19.2807691748522,19.3522853809904,5836439.35464845,0.0,1.0
2005-08-04,68.05,68.73,67.64,67.72,1806900,19.4667113108115,19.6612353915073,19.3494247327449,19.3723099187091,6316400.4970737,0.0,1.0
2005-08-05,67.69,67.97,67.43,67.66,912500,19.3637279739725,19.4438261248472,19.2893511195888,19.3551460292359,3189836.43454522,0.0,1.0
2005-08-08,67.89,68.35,67.75,68.0,916200,19.420940938883,19.5525307581773,19.3808918634457,19.4524080695838,3202770.56584147,0.0,1.0
2005-08-09,68.47,68.8,68.19,68.25,1273800,19.5868585371236,19.681259929226,19.5067603862488,19.523924275722,4452836.87706707,0.0,1.0
2005-08-10,68.0,68.82,67.63,68.75,1419600,19.5711249717732,19.8071297140799,19.4646350270738,19.7869829677854,4932409.36017864,0.415,1.0
2005-08-11,69.02,69.08,68.01,68.24,1549400,19.8646918463498,19.8819604860308,19.5740030783867,19.6401995304971,5383400.2977323,0.0,1.0
2005-08-12,68.55,69.15,68.54,68.8,1499800,19.7294208355155,19.9021072323252,19.726542728902,19.8013735008529,5211064.77768098,0.0,1.0
2005-08-15,68.49,68.65,68.21,68.55,788900,19.7121521958345,19.7582019016504,19.6315652106566,19.7294208355155,2741038.14049375,0.0,1.0
2005-08-16,67.44,68.36,67.35,68.32,945700,19.4099510014174,19.6747368098591,19.384048041896,19.6632243834051,3285840.75226891,0.0,1.0
2005-08-17,67.0,67.58,66.8,67.5,1411800,19.2833143104236,19.4502444940064,19.2257521781537,19.4272196410984,4905308.20984798,0.0,1.0
2005-08-18,67.0,67.16,66.79,67.01,905100,19.2833143104236,19.3293640162395,19.2228740715402,19.2861924170371,3144775.79029141,0.0,1.0
2005-08-19,67.46,67.88,67.22,67.55,792500,19.4157072146444,19.5365876924112,19.3466326559205,19.4416101741659,2753546.36372328,0.0,1.0
2005-08-22,67.95,68.45,67.46,67.7,1095000,19.5567344387057,19.7006397693805,19.4157072146444,19.4847817733683,3804584.56564921,0.0,1.0
2005-08-23,67.35,68.3,67.13,68.03,914900,19.384048041896,19.6574681701781,19.320729696399,19.5797592916137,3178825.95352735,0.0,1.0
2005-08-24,66.25,67.06,66.0,67.0,1958400,19.0674563144114,19.3005829501046,18.995503649074,19.2833143104236,6804473.4368652,0.0,1.0
2005-08-25,66.99,67.06,66.5,66.6,1443600,19.2804362038101,19.3005829501046,19.1394089797488,19.1681900458838,5015797.51504218,0.0,1.0
2005-08-26,66.64,66.99,66.43,66.8,769000,19.1797024723377,19.2804362038101,19.1192622334543,19.2257521781537,2671895.46208607,0.0,1.0
2005-08-29,66.96,67.14,66.2,66.25,943300,19.2718018839696,19.3236078030125,19.0530657813439,19.0674563144114,3277501.93678255,0.0,1.0
2005-08-30,66.05,66.65,65.67,66.65,1911600,19.0098941821415,19.1825805789512,18.9005261308286,19.1825805789512,6641866.53488128,0.0,1.0
2005-08-31,67.28,67.29,65.63,66.25,1673100,19.3639012956015,19.366779402215,18.8890137043746,19.0674563144114,5813196.74592482,0.0,1.0
2005-09-01,67.32,67.65,66.85,67.5,1156500,19.3754137220555,19.4703912403008,19.2401427112212,19.4272196410984,4018266.71248703,0.0,1.0
2005-09-02,67.17,67.84,66.89,67.42,717600,19.332242122853,19.5250752659573,19.2516551376751,19.4041947881904,2493305.83041997,0.0,1.0
2005-09-06,68.09,68.43,67.76,67.77,1123400,19.5970279312947,19.6948835561535,19.5020504130493,19.5049285196628,3903260.54890439,0.0,1.0
2005-09-07,68.1,68.2,67.59,67.91,1021300,19.5999060379082,19.6286871040431,19.4531226006199,19.5452220122517,3548513.44008906,0.0,1.0
2005-09-08,67.91,68.8,67.85,68.79,1326700,19.5452220122517,19.8013735008529,19.5279533725708,19.7984953942394,4609627.71072768,0.0,1.0
2005-09-09,68.15,68.48,67.88,67.95,804300,19.6142965709756,19.709274089221,19.5365876924112,19.5567344387057,2794545.53986453,0.0,1.0
2005-09-12,68.24,68.46,68.0,68.33,571500,19.6401995304971,19.703517875994,19.5711249717732,19.6661024900186,1985680.43768815,0.0,1.0
2005-09-13,67.63,68.25,67.46,68.25,756600,19.4646350270738,19.6430776371106,19.4157072146444,19.6430776371106,2628811.58207324,0.0,1.0
2005-09-14,67.52,68.09,67.4,67.98,1010600,19.4329758543254,19.5970279312947,19.3984385749634,19.5653687585462,3511336.22104574,0.0,1.0
2005-09-15,66.5,67.77,66.26,67.75,1326400,19.1394089797488,19.5049285196628,19.0703344210249,19.4991723064358,4608585.35879187,0.0,1.0
2005-09-16,67.3,67.98,67.01,67.1,1816700,19.3696575088285,19.5653687585462,19.2861924170371,19.3120953765586,6312135.87252502,0.0,1.0
2005-09-19,67.23,68.0,66.79,67.9,1043000,19.349510762534,19.5711249717732,19.2228740715402,19.5423439056382,3623910.23011152,0.0,1.0
2005-09-20,68.19,68.74,67.51,67.62,2138800,19.6258089974296,19.7841048611719,19.4300977477119,19.4617569204604,7431274.40092285,0.0,1.0
2005-09-21,67.08,67.86,66.75,67.75,1704000,19.3063391633316,19.5308314791843,19.2113616450862,19.4991723064358,5920558.99531162,0.0,1.0
2005-09-22,67.76,68.06,67.05,67.27,1374300,19.5020504130493,19.5883936114542,19.2977048434911,19.361023188988,4775014.2178737,0.0,1.0
2005-09-23,69.61,69.9644,68.02,68.05,2485200,20.0345001365461,20.1365002349284,19.5768811850002,19.5855155048407,8634843.43611998,0.0,1.0
2005-09-26,69.61,70.11,69.51,70.0,2571500,20.0345001365461,20.1784054672209,20.0057190704111,20.1467462944724,8934693.34298348,0.0,1.0
2005-09-27,70.2,70.41,69.74,69.95,2482300,20.2043084267423,20.2647486656257,20.0719155225215,20.1323557614049,8624767.36740733,0.0,1.0
2005-09-28,71.21,71.6,70.2,70.7,2483500,20.4949971947054,20.6072433526318,20.2043084267423,20.3482137574171,8628936.77515051,0.0,1.0
2005-09-29,71.87,72.04,70.3,70.8,1534500,20.6849522311962,20.7338800436256,20.2330894928773,20.3769948235521,5331630.15158785,0.0,1.0
2005-09-30,71.8,71.98,71.29,71.5,1456800,20.6648054849017,20.7166114039446,20.5180220476134,20.5784622864968,5061661.00021713,0.0,1.0
2005-10-03,71.75,71.8,71.23,71.75,1772100,20.6504149518342,20.6648054849017,20.5007534079324,20.6504149518342,6157172.88473695,0.0,1.0
2005-10-04,70.69,72.1,70.52,71.85,1631100,20.3453356508036,20.7511486833066,20.2964078383742,20.6791960179692,5667267.47491363,0.0,1.0
2005-10-05,69.87,70.89,69.8,70.6,1394800,20.109330908497,20.4028977830736,20.0891841622025,20.3194326912822,4846241.60015297,0.0,1.0
2005-10-06,70.4,71.1,69.7,70.12,2622000,20.2618705590123,20.463338021957,20.0604030960675,20.1812835738344,9110155.91884218,0.0,1.0
2005-10-07,69.92,70.7,69.78,70.61,1913000,20.1237214415644,20.3482137574171,20.0834279489755,20.3223107978957,6646730.84391501,0.0,1.0
2005-10-10,69.34,69.97,69.13,69.7,1157700,19.9567912579817,20.1381119746319,19.8963510190983,20.0604030960675,4022436.12023021,0.0,1.0
2005-10-11,69.0,69.55,68.84,69.34,1127800,19.8589356331228,20.0172314968651,19.8128859273069,19.9567912579817,3918548.37729605,0.0,1.0
2005-10-12,68.6,69.72,67.99,69.0,1630600,19.743811368583,20.0661593092945,19.5682468651597,19.8589356331228,5665530.22168729,0.0,1.0
2005-10-13,68.64,68.76,68.0,68.65,1127700,19.7553237950369,19.7898610743989,19.5711249717732,19.7582019016504,3918200.92665079,0.0,1.0
2005-10-14,69.45,69.7,68.37,68.67,1926400,19.9884504307301,20.0604030960675,19.6776149164726,19.7639581148774,6693289.23038049,0.0,1.0
2005-10-17,68.97,69.56,68.33,69.5,1302000,19.8503013132823,20.0201096034786,19.6661024900186,20.0028409637976,4523807.40134727,0.0,1.0
2005-10-18,68.32,68.93,67.82,68.66,1765700,19.6632243834051,19.8387888868283,19.5193190527303,19.7610800082639,6134936.04343999,0.0,1.0
2005-10-19,69.49,69.52,66.74,67.77,1822200,19.9999628571841,20.0085971770246,19.2084835384727,19.5049285196628,6331245.65801459,0.0,1.0
2005-10-20,68.62,69.99,68.33,69.35,1362300,19.74956758181,20.1438681878589,19.6661024900186,19.9596693645952,4733320.14044192,0.0,1.0
2005-10-21,68.65,69.1,67.33,68.85,1948700,19.7582019016504,19.8877166992578,19.378291828669,19.8157640339204,6770770.72427454,0.0,1.0
2005-10-24,69.76,70.04,68.61,68.65,1543900,20.0776717357485,20.1582587209264,19.7466894751965,19.7582019016504,5364290.51224275,0.0,1.0
2005-10-25,69.9,69.99,69.34,69.5,1382800,20.1179652283375,20.1438681878589,19.9567912579817,20.0028409637976,4804547.52272119,0.0,1.0
2005-10-26,69.3,70.5,69.28,69.7,1943600,19.9452788315277,20.2906516251472,19.9395226183007,20.0604030960675,6753050.74136601,0.0,1.0
2005-10-27,67.93,69.3,67.93,69.3,1094900,19.5509782254787,19.9452788315277,19.5509782254787,19.9452788315277,3804237.11500394,0.0,1.0
2005-10-28,68.59,68.77,67.46,68.11,1767100,19.7409332619695,19.7927391810124,19.4157072146444,19.6027841445217,6139800.35247369,0.0,1.0
2005-10-31,69.55,69.94,68.83,69.13,1639400,20.0172314968651,20.1294776547914,19.8100078206934,19.8963510190983,5696105.87847059,0.0,1.0
2005-11-01,70.23,70.79,69.38,69.5,2676700,20.2129427465828,20.3741167169386,19.9683036844357,20.0028409637976,9300211.42180204,0.0,1.0
2005-11-02,70.59,70.75,69.7,70.24,1675200,20.3165545846687,20.3626042904846,20.0604030960675,20.2158208531963,5820493.20947538,0.0,1.0
2005-11-03,70.49,70.99,70.36,70.66,1963500,20.2877735185337,20.4316788492085,20.2503581325583,20.3367013309632,6822193.41977371,0.0,1.0
2005-11-04,70.59,70.66,70.29,70.5,1544900,20.3165545846687,20.3367013309632,20.2302113862638,20.2906516251472,5367765.01869539,0.0,1.0
2005-11-07,71.1,71.24,70.75,71.0,1115000,20.463338021957,20.5036315145459,20.3626042904846,20.434556955822,3874074.69470215,0.0,1.0
2005-11-08,71.04,71.31,70.56,70.65,1207000,20.5741451265766,20.652340779507,20.4351306324781,20.4611958501216,4167622.97886383,0.445,1.0
2005-11-09,70.43,71.03,70.24,70.71,1045300,20.3974808736597,20.5712489912829,20.3424543030791,20.4785726618839,3609292.70903594,0.0,1.0
2005-11-10,71.41,71.48,70.22,70.6,1056500,20.6813021324442,20.7015750795002,20.3366620324917,20.446715173653,3647964.93551751,0.0,1.0
2005-11-11,71.55,71.83,71.39,71.5,602500,20.7218480265562,20.8029398147803,20.6755098618567,20.7073673500876,2080358.61206749,0.0,1.0
2005-11-14,71.74,72.13,71.15,71.55,844000,20.7768745971369,20.8898238735919,20.6060026148075,20.7218480265562,2914228.4955767,0.0,1.0
2005-11-15,71.75,72.44,71.695,71.71,988900,20.7797707324306,20.9796040676972,20.7638419883151,20.7681861912557,3414550.42568223,0.0,1.0
2005-11-16,71.9,72.03,71.54,71.8,855100,20.8232127618364,20.8608625206547,20.7189518912625,20.7942514088992,2952555.43432184,0.0,1.0
2005-11-17,72.89,72.89,72.01,72.15,1198300,21.1099301559145,21.1099301559145,20.8550702500673,20.8956161441793,4137582.94579332,0.0,1.0
2005-11-18,72.51,73.4099,72.27,73.4,1214000,20.9998770147532,21.2605002298349,20.930369767704,21.2576330558942,4191793.12041483,0.0,1.0
2005-11-21,72.85,72.87,72.01,72.3,777700,21.0983456147396,21.1041378853271,20.8550702500673,20.9390581735851,2685302.72631517,0.0,1.0
2005-11-22,73.22,73.35,72.41,73.0,1045500,21.2055026206072,21.2431523794256,20.970915661816,21.1417876441454,3609983.28450882,0.0,1.0
2005-11-23,73.22,73.47,72.8,73.0,800000,21.2055026206072,21.2779060029502,21.083864938271,21.1417876441454,2762301.8915419,0.0,1.0
2005-11-25,73.01,73.39,72.96,73.2,209000,21.1446837794391,21.2547369206004,21.1302031029705,21.1997103500198,721651.369165322,0.0,1.0
2005-11-28,74.3,74.4,73.04,73.1,1404400,21.5182852323288,21.547246585266,21.1533721853203,21.1707489970826,4849220.97060181,0.0,1.0
2005-11-29,75.57,75.69,74.56,74.9,2444200,21.8860944146311,21.9208480381557,21.5935847499655,21.6920533499519,8439522.85413337,0.0,1.0
2005-11-30,75.61,75.99,75.37,75.5,1489300,21.897678955806,22.0077320969673,21.8281717087567,21.865821467575,5142370.25884167,0.0,1.0
2005-12-01,77.24,77.54,75.73,75.85,2103300,22.3697490086821,22.4566330674936,21.9324325793306,21.9671862028552,7262436.96060008,0.0,1.0
2005-12-02,77.3,77.47,76.75,77.2,1746900,22.3871258204444,22.4363601204376,22.2278383792899,22.3581644675072,6031831.46791817,0.0,1.0
2005-12-05,77.0,77.17,76.77,77.06,1149100,22.3002417616328,22.349476061626,22.2336306498773,22.3176185733951,3967701.3794635,0.0,1.0
2005-12-06,77.22,77.5,76.97,77.3,1765600,22.3639567380946,22.4450485263188,22.2915533557517,22.3871258204444,6096400.27463298,0.0,1.0
2005-12-07,76.6,76.93,76.4,76.8,1452300,22.1843963498841,22.2799688145768,22.1264736440097,22.2423190557585,5014613.79635787,0.0,1.0
2005-12-08,76.61,77.08,76.3,76.7,1353200,22.1872924851778,22.3234108439826,22.0975122910725,22.2133577028213,4672433.64954312,0.0,1.0
2005-12-09,76.21,77.39,76.15,77.15,1461200,22.0714470734291,22.4131910380879,22.0540702616668,22.3436837910386,5045344.40490127,0.0,1.0
2005-12-12,76.58,76.99,76.25,76.95,988200,22.1786040792967,22.2973456263391,22.0830316146039,22.2857610851642,3412133.41152712,0.0,1.0
2005-12-13,77.37,77.5,76.25,76.48,1047500,22.4073987675004,22.4450485263188,22.0830316146039,22.1496427263595,3616889.03923768,0.0,1.0
2005-12-14,77.4,77.84,76.93,77.54,1098000,22.4160871733816,22.5435171263052,22.2799688145768,22.4566330674936,3791259.34614125,0.0,1.0
2005-12-15,75.8,77.41,75.54,77.41,1732100,21.9527055263866,22.4189833086753,21.8774060087499,22.4189833086753,5980728.88292465,0.0,1.0
2005-12-16,75.52,76.13,75.52,75.8,2241900,21.8716137381625,22.0482779910793,21.8716137381625,21.9527055263866,7741005.76330972,0.0,1.0
2005-12-19,75.46,76.03,75.36,75.95,881700,21.8542369264002,22.0193166381421,21.825275573463,21.9961475557924,3044401.97221561,0.0,1.0
2005-12-20,75.37,75.95,75.3,75.5,1180800,21.8281717087567,21.9961475557924,21.8078987617007,21.865821467575,4077157.59191584,0.0,1.0
2005-12-21,75.54,76.05,75.4,75.8,955400,21.8774060087499,22.0251089087296,21.8368601146379,21.9527055263866,3298879.03397392,0.0,1.0
2005-12-22,76.38,76.52,75.52,75.85,836600,22.1206813734223,22.1612272675343,21.8716137381625,21.9671862028552,2888677.20307994,0.0,1.0
2005-12-23,76.75,76.9,76.38,76.6,521800,22.2278383792899,22.2712804086956,22.1206813734223,22.1843963498841,1801711.4087582,0.0,1.0
2005-12-27,75.78,77.47,75.74,76.95,1036400,21.9469132557992,22.4363601204376,21.9353287146243,22.2857610851642,3578562.10049252,0.0,1.0
2005-12-28,75.75,76.15,75.446,76.0,596600,21.938224849918,22.0540702616668,21.850182336989,22.010628232261,2059986.63561737,0.0,1.0
2005-12-29,75.43,76.0,75.3,75.9,458000,21.845548520519,22.010628232261,21.8078987617007,21.9816668793238,1581417.83290774,0.0,1.0
2005-12-30,74.7,75.17,74.63,75.05,707100,21.6341306440776,21.7702490028823,21.6138576970215,21.7354953793577,2441529.58438659,0.0,1.0
2006-01-03,75.13,75.35,73.56,75.05,1625000,21.7586644617075,21.8223794381693,21.3039712205936,21.7354953793577,5610925.71719447,0.0,1.0
2006-01-04,75.24,76.43,75.24,75.33,1419600,21.7905219499384,22.1351620498909,21.7905219499384,21.8165871675818,4901704.70654109,0.0,1.0
2006-01-05,75.08,75.61,74.84,75.24,1895500,21.7441837852389,21.897678955806,21.6746765381896,21.7905219499384,6544929.04427208,0.0,1.0
2006-01-06,76.33,77.13,75.65,75.65,1901500,22.1062006969537,22.3378915204512,21.9092634969808,21.9092634969808,6565646.30845865,0.0,1.0
2006-01-09,77.25,77.31,76.0,76.3,1417600,22.3726451439758,22.3900219557381,22.010628232261,22.0975122910725,4894798.95181224,0.0,1.0
2006-01-10,78.49,78.6,77.07,77.25,1774000,22.7317659203969,22.7636234086278,22.3205147086889,22.3726451439758,6125404.44449416,0.0,1.0
2006-01-11,78.19,78.59,77.94,78.5,1090000,22.6448818615853,22.7607272733341,22.5724784792424,22.7346620556906,3763636.32722584,0.0,1.0
2006-01-12,78.19,78.31,77.44,78.21,1084500,22.6448818615853,22.67963548511,22.4276717145564,22.6506741321728,3744645.50172149,0.0,1.0
2006-01-13,78.72,79.22,78.3,78.5,1130100,22.7983770321524,22.9431837968383,22.6767393498162,22.7346620556906,3902096.70953938,0.0,1.0
2006-01-17,77.96,78.92,77.95,78.72,1530800,22.5782707498298,22.8562997380268,22.5753746145361,22.7983770321524,5285664.66946542,0.0,1.0
2006-01-18,78.59,79.15,77.72,78.0,1583000,22.7607272733341,22.9229108497823,22.5087635027806,22.5898552910047,5465904.86788853,0.0,1.0
2006-01-19,79.1,79.74,77.9,78.24,1805200,22.9084301733137,23.0937828321117,22.5608939380675,22.6593625380539,6233134.2182643,0.0,1.0
2006-01-20,77.57,79.77,77.48,79.77,1571400,22.4653214733748,23.1024712379929,22.4392562557313,23.1024712379929,5425851.49046117,0.0,1.0
2006-01-23,76.88,77.78,76.47,77.71,1589300,22.2654881381082,22.5261403145429,22.1467465910657,22.5058673674868,5487657.99528443,0.0,1.0
2006-01-24,77.2,77.88,76.87,77.3,1371700,22.3581644675072,22.5551016674801,22.2625920028145,22.3871258204444,4736311.88078503,0.0,1.0
2006-01-25,78.19,78.64,77.53,77.71,1670400,22.6448818615853,22.7752079498027,22.4537369321999,22.5058673674868,5767686.34953949,0.0,1.0
2006-01-26,77.61,78.44,77.5,78.31,1649900,22.4769060145497,22.7172852439283,22.4450485263188,22.67963548511,5696902.36356871,0.0,1.0
2006-01-27,77.93,78.08,77.44,77.5,1588500,22.5695823439487,22.6130243733544,22.4276717145564,22.4450485263188,5484895.69339287,0.0,1.0
2006-01-30,77.19,78.14,77.06,77.06,1303200,22.3552683322135,22.6304011851167,22.3176185733951,22.3176185733951,4499789.78132175,0.0,1.0
2006-01-31,77.45,77.84,75.95,76.94,1839900,22.4305678498502,22.5435171263052,21.9961475557924,22.2828649498705,6352949.06280991,0.0,1.0
2006-02-01,78.39,78.48,77.17,77.3,1204100,22.7028045674597,22.7288697851032,22.349476061626,22.3871258204444,4157609.634507,0.0,1.0
2006-02-02,77.4,78.65,76.94,78.15,1207300,22.4160871733816,22.7781040850964,22.2828649498705,22.6332973204105,4168658.84207316,0.0,1.0
2006-02-03,77.35,78.1,76.9,76.9,1131800,22.401606496913,22.6188166439419,22.2712804086956,22.2712804086956,3907966.6010589,0.0,1.0
2006-02-06,76.87,78.12,76.81,77.0,1408500,22.2625920028145,22.6246089145293,22.2452151910522,22.3002417616328,4863377.76779595,0.0,1.0
2006-02-07,78.96,82.755,78.9,82.4,8244700,22.8678842792017,23.9669676231679,22.8505074674394,23.8641548202408,28467938.0064943,0.0,1.0
2006-02-08,79.99,80.32,79.67,80.25,3482400,23.1661862144547,23.2617586791474,23.0735098850557,23.2414857320914,12024300.1338819,0.0,1.0
2006-02-09,82.07,82.6,79.77,80.0,2906200,23.7685823555481,23.9220775261152,23.1024712379929,23.1690823497484,10034752.1964988,0.0,1.0
2006-02-10,82.85,83.18,82.09,82.15,2511500,23.9944809084582,24.0900533731509,23.7743746261356,23.7917514378979,8671901.50075934,0.0,1.0
2006-02-13,83.0,83.73,82.32,83.73,1862700,24.037922937864,24.2493408143054,23.8409857378911,24.2493408143054,6431674.66671886,0.0,1.0
2006-02-14,83.86,84.68,82.97,83.01,2350900,24.2869905731238,24.5244736672087,24.0292345319828,24.0408190731577,8117369.3960323,0.0,1.0
2006-02-15,83.86,84.44,83.08,84.0,1800600,24.4158685936942,24.5847357983728,24.1887713184369,24.4566296430994,6184433.51382542,0.445,1.0
2006-02-16,82.76,83.4,82.27,82.85,1781300,24.0956032055108,24.281939431363,23.9529395325927,24.1218067372712,6118144.73962968,0.0,1.0
2006-02-17,81.9,82.6495,81.87,82.4,1752900,23.8452139020219,24.063431091516,23.8364793914351,23.9907890784689,6020600.6366681,0.0,1.0
2006-02-21,81.95,82.66,81.31,81.9,1829100,23.8597714196666,24.0664881702214,23.6734351938144,23.8452139020219,6282321.08193828,0.0,1.0
2006-02-22,83.43,83.87,82.3,82.93,1564600,24.2906739419498,24.4187800972232,23.9616740431795,24.1450987655028,5373855.75682064,0.0,1.0
2006-02-23,83.16,83.52,82.88,83.4,1420900,24.2120633466684,24.3168774737103,24.1305412478581,24.281939431363,4880296.33444104,0.0,1.0
2006-02-24,82.8,83.38,82.36,83.0,757900,24.1072492196265,24.2761164243051,23.9791430643532,24.1654792902054,2603122.38149966,0.0,1.0
2006-02-27,83.28,83.9,83.03,83.05,1378400,24.2470013890157,24.42751460781,24.1742138007922,24.1800368078501,4734323.64514992,0.0,1.0
2006-02-28,81.81,83.53,81.53,82.37,1689300,23.8190103702614,24.3197889772392,23.7374882714511,23.9820545678821,5802156.80045834,0.0,1.0
2006-03-01,84.06,84.2,81.798,81.81,1823200,24.474098664273,24.5148597136782,23.8155165660267,23.8190103702614,6262056.63801317,0.0,1.0
2006-03-02,83.39,84.23,82.98,84.06,1147200,24.279027927834,24.523594224265,24.1596562831475,24.474098664273,3940232.21540627,0.0,1.0
2006-03-03,83.43,84.75,82.8,82.8,1247700,24.2906739419498,24.6749924077699,24.1072492196265,24.1072492196265,4285414.69243584,0.0,1.0
2006-03-06,82.85,84.14,82.68,83.25,1291000,24.1218067372712,24.4973906925046,24.0723111772793,24.2382668784289,4434135.10293715,0.0,1.0
2006-03-07,83.6,84.06,82.85,82.85,1454900,24.3401695019418,24.474098664273,24.1218067372712,24.1218067372712,4997074.48587392,0.0,1.0
2006-03-08,83.12,84.14,82.41,83.6,1270800,24.2004173325526,24.4973906925046,23.9937005819979,24.3401695019418,4364755.14237996,0.0,1.0
2006-03-09,83.81,84.46,83.02,83.12,1249000,24.4013110760495,24.5905588054307,24.1713022972632,24.2004173325526,4289879.73940239,0.0,1.0
2006-03-10,84.5,84.99,83.88,84.0,918300,24.6022048195464,24.7448684924645,24.4216916007521,24.4566296430994,3154040.48414189,0.0,1.0
2006-03-13,84.41,84.76,84.05,84.09,793100,24.576001287786,24.6779039112989,24.4711871607441,24.4828331748599,2724022.11474782,0.0,1.0
2006-03-14,85.42,85.66,84.44,84.47,1109600,24.8700631442089,24.9399392289035,24.5847357983728,24.5934703089596,3811089.31852754,0.0,1.0
2006-03-15,85.31,85.54,84.53,85.2,968900,24.8380366053906,24.9050011865562,24.6109393301332,24.8060100665722,3327833.85068613,0.0,1.0
2006-03-16,85.08,85.54,84.63,85.48,958300,24.771072024225,24.9050011865562,24.6400543654226,24.8875321653826,3291426.54465116,0.0,1.0
2006-03-17,85.67,86.03,85.39,85.6,1217100,24.9428507324324,25.0476648594743,24.8613286336221,24.9224702077299,4180314.35614624,0.0,1.0
2006-03-20,85.64,85.98,85.27,85.67,710200,24.9341162218456,25.0331073418296,24.8263905912748,24.9428507324324,2439289.50434234,0.0,1.0
2006-03-21,84.78,85.77,84.69,85.5,941400,24.6837269183568,24.9719657677218,24.6575233865963,24.8933551724405,3233380.93408599,0.0,1.0
2006-03-22,85.56,85.7,84.67,84.78,988500,24.9108241936141,24.9515852430193,24.6517003795384,24.6837269183568,3395153.02033568,0.0,1.0
2006-03-23,84.73,85.34,84.45,85.25,1040500,24.669169400712,24.8467711159774,24.5876473019017,24.8205675842169,3573754.89899775,0.0,1.0
2006-03-24,85.31,85.5,84.21,84.56,759500,24.8380366053906,24.8933551724405,24.5177712172071,24.6196738407201,2608617.82392003,0.0,1.0
2006-03-27,84.57,85.31,84.45,85.31,1225000,24.622585344249,24.8380366053906,24.5876473019017,24.8380366053906,4207448.10309682,0.0,1.0
2006-03-28,85.1,85.7,84.47,84.6,1178400,24.7768950312828,24.9515852430193,24.5934703089596,24.6313198548358,4047393.34260351,0.0,1.0
2006-03-29,85.12,85.9,84.81,85.1,1051700,24.7827180383407,25.0098153135981,24.6924614289436,24.7768950312828,3612222.99594035,0.0,1.0
2006-03-30,83.89,85.29,83.32,84.8,1592400,24.4246031042811,24.8322135983327,24.2586474031314,24.6895499254146,5469339.06887458,0.0,1.0
2006-03-31,83.63,84.46,83.49,83.8,1214600,24.3489040125286,24.5905588054307,24.3081429631234,24.3983995725206,4171727.72736441,0.0,1.0
2006-04-03,83.6,85.02,83.6,84.31,1338900,24.3401695019418,24.7536030030513,24.3401695019418,24.5468862524966,4598654.910397,0.0,1.0
2006-04-04,83.14,83.8,82.8,83.65,1881000,24.2062403396105,24.3983995725206,24.1072492196265,24.3547270195865,6460579.49544908,0.0,1.0
2006-04-05,82.91,83.65,82.74,83.0,1372000,24.1392757584449,24.3547270195865,24.0897801984529,24.1654792902054,4712341.87546844,0.0,1.0
2006-04-06,82.8,83.39,82.7,83.1,1399900,24.1072492196265,24.279027927834,24.0781341843371,24.1945943254948,4808168.65267367,0.0,1.0
2006-04-07,81.61,83.5,81.42,83.1,1373900,23.7607802996826,24.3110544666524,23.7054617326328,24.1945943254948,4718867.71334264,0.0,1.0
2006-04-10,81.26,81.84,81.05,81.67,1408700,23.6588776761697,23.8277448808483,23.597736102062,23.7782493208563,4838393.58598571,0.0,1.0
2006-04-11,81.14,81.54,80.88,81.15,2588500,23.6239396338224,23.7403997749801,23.54824054207,23.6268511373514,8890595.44070705,0.0,1.0
2006-04-12,81.34,81.89,81.0601,81.27,1238000,23.6821697044013,23.842302398493,23.6006767206262,23.6617891796987,4252098.57276233,0.0,1.0
2006-04-13,81.28,81.67,80.8,81.1,1539400,23.6647006832276,23.7782493208563,23.5249485138385,23.6122936197067,5287302.53869979,0.0,1.0
2006-04-17,80.95,81.9,80.85,81.28,1191100,23.5686210667726,23.8452139020219,23.5395060314832,23.6647006832276,4091013.4168152,0.0,1.0
2006-04-18,83.36,83.46,80.3,81.51,2095000,24.2702934172472,24.2994084525366,23.3793733373914,23.7316652643932,7195594.91917375,0.0,1.0
2006-04-19,85.13,85.38,83.02,83.36,1999200,24.7856295418697,24.8584171300932,24.1713022972632,24.2702934172472,6866555.304254,0.0,1.0
2006-04-20,85.65,86.32,85.12,85.38,1565300,24.9370277253746,25.1320984618136,24.7827180383407,24.8584171300932,5376260.01287954,0.0,1.0
2006-04-21,86.28,86.69,85.91,86.54,1943700,25.1204524476978,25.2398240923844,25.012726817127,25.1961515394503,6675932.14529738,0.0,1.0
2006-04-24,85.91,86.6,85.89,86.26,966900,25.012726817127,25.2136205606239,25.0069038100691,25.1146294406399,3320964.54766067,0.0,1.0
2006-04-25,84.99,85.87,84.48,85.7,1119200,24.7448684924645,25.0010808030113,24.5963818124885,24.9515852430193,3844061.97304976,0.0,1.0
2006-04-26,85.13,85.9,84.76,85.24,1236900,24.7856295418697,25.0098153135981,24.6779039112989,24.817656080688,4248320.45609832,0.0,1.0
2006-04-27,84.69,85.3,83.18,84.23,1343900,24.6575233865963,24.8351251018616,24.2178863537263,24.523594224265,4615828.16796066,0.0,1.0
2006-04-28,84.95,85.28,84.42,84.74,1004200,24.7332224783487,24.8293020948038,24.5789127913149,24.672080904241,3449077.04908558,0.0,1.0
2006-05-01,85.42,86.15,84.86,84.9,1174200,24.8700631442089,25.0826029018216,24.7070189465883,24.718664960704,4032967.80625003,0.0,1.0
2006-05-02,86.53,90.42,86.1,86.15,2868700,25.1932400359213,26.3258149086791,25.0680453841769,25.0826029018216,9852984.79457458,0.0,1.0
2006-05-03,86.58,87.0,86.2,86.53,1402300,25.207797553566,25.3300807017815,25.0971604194663,25.1932400359213,4816411.81630422,0.0,1.0
2006-05-04,86.69,87.88,86.12,86.95,2714400,25.2398240923844,25.5862930123283,25.0738683912348,25.3155231841368,9323018.06615999,0.0,1.0
2006-05-05,87.47,88.12,86.68,86.68,1821800,25.4669213676417,25.6561690970228,25.2369125888554,25.2369125888554,6257248.12589534,0.0,1.0
2006-05-08,87.07,88.3,86.77,87.72,1740100,25.3504612264841,25.7085761605438,25.2631161206159,25.5397089558652,5976637.09730512,0.0,1.0
2006-05-09,86.93,87.38,86.51,87.07,1159200,25.3097001770789,25.4407178358813,25.1874170288634,25.3504612264841,3981448.03355905,0.0,1.0
2006-05-10,86.71,87.5,86.16,86.87,1257100,25.3752090064801,25.6063982016723,25.2142545034982,25.4220321346203,4295654.9036567,0.445,1.0
2006-05-11,86.14,87.65,86.1,87.04,2064200,25.2084016124806,25.6502948843038,25.1966958304456,25.4717817082693,7053608.18719925,0.0,1.0
2006-05-12,85.03,86.4,84.81,86.34,1344200,24.883566161008,25.2844891957085,24.8191843598152,25.2669305226559,4593285.59501658,0.0,1.0
2006-05-15,85.07,85.54,84.25,85.2,1097700,24.895271943043,25.0328148819549,24.6553034113245,24.933315734657,3750966.81866516,0.0,1.0
2006-05-16,84.72,85.72,84.71,85.42,945100,24.7928463502363,25.0854909011126,24.7899199047276,24.9976975358497,3229515.11371089,0.0,1.0
2006-05-17,82.68,84.97,82.3,84.4,2243800,24.1958514664488,24.8660074879554,24.0846465371158,24.6992000939559,7667321.98936036,0.0,1.0
2006-05-18,80.59,82.88,80.57,82.88,1890100,23.5842243551174,24.254380376624,23.5783714640999,24.254380376624,6458688.51595064,0.0,1.0
2006-05-19,79.95,80.98,78.75,80.98,2998800,23.3969318425566,23.6983557299592,23.0457583815051,23.6983557299592,10247243.5964408,0.0,1.0
2006-05-22,79.54,80.25,78.78,78.8,2212200,23.2769475766973,23.4847252078195,23.0545377180314,23.0603906090489,7559341.16448125,0.0,1.0
2006-05-23,79.98,81.4,79.75,80.0,2831100,23.4057111790829,23.8212664413272,23.3384029323814,23.4115640701004,9674193.45934492,0.0,1.0
2006-05-24,80.55,81.08,79.6,79.98,2844800,23.5725185730824,23.7276201850468,23.2945062497499,23.4057111790829,9721007.9308906,0.0,1.0
2006-05-25,80.8,81.49,80.65,81.25,1777700,23.6456797108014,23.847604450906,23.60178302817,23.7773697586957,6074604.82239323,0.0,1.0
2006-05-26,82.54,82.7082,81.06,81.15,1662000,24.1548812293261,24.2041040427835,23.7217672940293,23.7481053036081,5679244.65028832,0.0,1.0
2006-05-30,80.89,83.7,80.79,82.2,1582700,23.6720177203803,24.4943489083426,23.6427532652927,24.0553820820282,5408267.45367709,0.0,1.0
2006-05-31,82.52,82.63,81.02,81.26,2572100,24.1490283383086,24.181219238905,23.7100615119942,23.7802962042045,8789160.74910143,0.0,1.0
2006-06-01,83.47,83.47,82.11,82.85,1495400,24.427040661641,24.427040661641,24.0290440724493,24.2456010400977,5109953.33937494,0.0,1.0
2006-06-02,82.81,83.6,82.2,83.5,1467700,24.2338952580627,24.4650844532549,24.0553820820282,24.4358199981673,5015299.26187013,0.0,1.0
2006-06-05,80.73,82.9,80.64,82.6,1329900,23.6251945922401,24.2602332676416,23.5988565826612,24.1724399023787,4544420.85464406,0.0,1.0
2006-06-06,80.63,81.42,79.83,80.71,1679900,23.5959301371525,23.8271193323447,23.3618144964515,23.6193417012226,5740411.00362174,0.0,1.0
2006-06-07,79.88,81.11,79.83,80.77,1967400,23.3764467239953,23.7363995215731,23.3618144964515,23.6369003742751,6722831.48313912,0.0,1.0
2006-06-08,78.62,80.79,76.4,79.52,3024900,23.0077145898912,23.6427532652927,22.3580436869459,23.2710946856798,10336430.2904074,0.0,1.0
2006-06-09,80.12,80.39,79.12,79.75,2184800,23.4466814162056,23.5256954449422,23.1540368653293,23.3384029323814,7465712.22138983,0.0,1.0
2006-06-12,78.99,80.57,78.95,80.12,1337500,23.1159930737154,23.5783714640999,23.1042872916804,23.4466814162056,4570390.92645044,0.0,1.0
2006-06-13,79.5,80.04,78.06,78.35,2376200,23.2652417946623,23.4232698521355,22.8438336414005,22.9287005611546,8119747.97714506,0.0,1.0
2006-06-14,81.31,81.41,79.88,79.9,2308200,23.7949284317483,23.8241928868359,23.3764467239953,23.3822996150128,7887384.17677226,0.0,1.0
2006-06-15,82.44,82.69,81.24,81.31,1819100,24.1256167742385,24.1987779119575,23.774443313187,23.7949284317483,6216073.37144372,0.0,1.0
2006-06-16,81.85,82.42,81.25,82.04,1787200,23.9529564892215,24.119763883221,23.7773697586957,24.008558953888,6107067.41215119,0.0,1.0
2006-06-19,81.01,82.58,80.48,82.1,1461900,23.7071350664854,24.1665870113612,23.552033454521,24.0261176269406,4995479.99654423,0.0,1.0
2006-06-20,80.51,81.47,80.29,81.41,1533800,23.5608127910473,23.8417515598885,23.4964309898545,23.8241928868359,5241170.54429135,0.0,1.0
2006-06-21,80.9,81.15,80.44,80.5,1434000,23.6749441658891,23.7481053036081,23.540327672486,23.5578863455385,4900142.49609713,0.0,1.0
2006-06-22,81.31,81.41,80.67,80.9,1113400,23.7949284317483,23.8241928868359,23.6076359191875,23.6749441658891,3804615.51963358,0.0,1.0
2006-06-23,82.2,82.85,81.06,81.06,1618400,24.0553820820282,24.2456010400977,23.7217672940293,23.7217672940293,5530258.44887281,0.0,1.0
2006-06-26,82.4,82.84,81.84,82.4,1170500,24.1139109922034,24.242674594589,23.9500300437127,24.1139109922034,3999732.76965252,0.0,1.0
2006-06-27,81.94,82.7,81.52,82.41,1447000,23.9792944988004,24.2017043574663,23.8563837874323,24.1168374377122,4944564.98734487,0.0,1.0
2006-06-28,81.7,82.17,80.84,82.0,927500,23.9090598065901,24.0466027455019,23.6573854928365,23.9968531718529,3169373.89479086,0.0,1.0
2006-06-29,83.97,84.0,81.75,82.05,2044100,24.5733629370792,24.5821422736054,23.9236920341339,24.0114853993967,6984924.1815008,0.0,1.0
2006-06-30,83.81,84.06,83.27,83.96,1381100,24.526539808939,24.599700946658,24.3685117514658,24.5704364915704,4719377.12786593,0.0,1.0
2006-07-03,84.06,84.3,83.72,83.83,512000,24.599700946658,24.6699356388683,24.5002017993601,24.5323926999565,1749562.73221878,0.0,1.0
2006-07-05,82.83,83.6,82.56,83.56,1270500,24.2397481490802,24.4650844532549,24.1607341203436,24.4533786712199,4341444.240789,0.0,1.0
2006-07-06,83.58,83.58,82.7,82.84,1461400,24.4592315622374,24.4592315622374,24.2017043574663,24.242674594589,4993771.43918854,0.0,1.0
2006-07-07,81.82,83.68,81.53,83.58,1276600,23.9441771526952,24.488496017325,23.8593102329411,24.4592315622374,4362288.64052832,0.0,1.0
2006-07-10,82.17,82.5,81.64,82.02,911000,24.0466027455019,24.1431754472911,23.8915011335375,24.0027060628705,3112991.50205334,0.0,1.0
2006-07-11,81.84,82.06,80.38,82.0,1735200,23.9500300437127,24.0144118449055,23.5227689994334,23.9968531718529,5929377.44716023,0.0,1.0
2006-07-12,82.38,83.04,81.87,81.97,1649700,24.1080581011859,24.3012035047642,23.958809380239,23.9880738353266,5637214.13933853,0.0,1.0
2006-07-13,79.91,81.77,79.81,81.77,1572800,23.3852260605216,23.9295449251514,23.3559616054339,23.9295449251514,5374438.01803457,0.0,1.0
2006-07-14,79.0,79.99,78.16,79.66,1094800,23.1189195192242,23.4086376245917,22.8730980964881,23.3120649228025,3741057.18600219,0.0,1.0
2006-07-17,77.94,78.95,77.62,78.7,1164900,22.8087162952953,23.1042872916804,22.7150700390149,23.0311261539613,3980596.92726887,0.0,1.0
2006-07-18,78.02,78.07,77.15,77.64,2081800,22.8321278593654,22.8467600869092,22.5775271001031,22.7209229300325,7113749.40611928,0.0,1.0
2006-07-19,80.57,80.74,78.17,78.27,1693900,23.5783714640999,23.6281210377488,22.8760245419969,22.9052889970845,5788250.60958085,0.0,1.0
2006-07-20,78.43,81.15,78.43,80.35,2272700,22.9521121252247,23.7481053036081,22.9521121252247,23.5139896629071,7766076.60451881,0.0,1.0
2006-07-21,76.15,78.49,75.9,78.43,2762100,22.2848825492268,22.9696707982773,22.2117214115078,22.9521121252247,9438412.54426076,0.0,1.0
2006-07-24,76.65,77.0,76.24,76.4,2644600,22.431204824665,22.5336304174717,22.3112205588057,22.3580436869459,9036901.56567537,0.0,1.0
2006-07-25,77.27,77.81,76.08,76.51,1492000,22.6126444462082,22.7706725036814,22.2643974306655,22.3902345875423,5098335.14935631,0.0,1.0
2006-07-26,77.11,77.51,76.07,76.83,1721900,22.565821318068,22.6828791384185,22.2614709851567,22.4838808438227,5883929.82149908,0.0,1.0
2006-07-27,77.01,78.0,76.74,77.5,1434700,22.5365568629804,22.8262749683479,22.4575428342438,22.6799526929098,4902534.4763951,0.0,1.0
2006-07-28,77.38,77.7,76.43,77.1,2451700,22.6448353468046,22.738481603085,22.3668230234722,22.5628948725593,8377740.13785312,0.0,1.0
2006-07-31,78.92,79.05,76.86,77.38,2459900,23.0955079551541,23.133551746768,22.492660180349,22.6448353468046,8405760.47848629,0.0,1.0
2006-08-01,79.5,81.04,78.95,79.01,4276500,23.2652417946623,23.7159144030117,23.1042872916804,23.1218459647329,14613291.0631516,0.0,1.0
2006-08-02,79.48,79.81,78.93,79.5,1952900,23.2593889036448,23.3559616054339,23.0984344006628,23.2652417946623,6673283.31982433,0.0,1.0
2006-08-03,80.74,81.04,79.42,79.48,1949400,23.6281210377488,23.7159144030117,23.2418302305922,23.2593889036448,6661323.41833458,0.0,1.0
2006-08-04,80.63,81.88,80.15,81.8,1520500,23.5959301371525,23.9617358257478,23.4554607527319,23.9383242616777,5195722.91863019,0.0,1.0
2006-08-07,80.77,81.24,80.29,80.5,1199800,23.6369003742751,23.774443313187,23.4964309898545,23.5578863455385,4099854.23069551,0.0,1.0
2006-08-08,79.39,80.9,79.15,80.82,1641700,23.2330508940659,23.6749441658891,23.1628162018556,23.6515326018189,5609877.22164761,0.0,1.0
2006-08-09,78.19,79.84,78.05,79.41,1398200,23.0121042581543,23.4977158712245,22.9709008485605,23.3711625417577,4750771.88828835,0.445,1.0
2006-08-10,79.01,79.23,77.42,77.85,1383800,23.2534385143468,23.3181867294228,22.7854855053883,22.912038834855,4701843.89859347,0.0,1.0
2006-08-11,79.37,79.58,78.36,78.65,1468800,23.3593901390166,23.4211952534074,23.062136969804,23.1474868896769,4990654.94887564,0.0,1.0
2006-08-14,79.5,80.8,79.44,80.1,1106400,23.3976504479252,23.7802535370107,23.3799918438135,23.5742364890416,3759300.54155501,0.0,1.0
2006-08-15,80.7,80.99,80.0,80.2,977500,23.750822530158,23.8361724500309,23.5448054821889,23.6036674958943,3321327.07824478,0.0,1.0
2006-08-16,82.44,82.76,80.8,81.4,2066900,24.2629220493956,24.3571012713244,23.7802535370107,23.9568395781272,7022865.40974337,0.0,1.0
2006-08-17,82.1,82.75,81.96,82.5,1266900,24.1628566260963,24.3541581706391,24.1216532165025,24.2805806535073,4304643.76002897,0.0,1.0
2006-08-18,82.1,82.68,81.57,82.14,701200,24.1628566260963,24.3335564658422,24.0068722897768,24.1746290288374,2382521.27597467,0.0,1.0
2006-08-21,81.51,81.95,81.32,81.9,661700,23.9892136856652,24.1187101158172,23.933294772645,24.1039946123908,2248309.08202002,0.0,1.0
2006-08-22,81.14,81.61,80.46,81.15,1165000,23.88031896031,24.0186446925179,23.6801881137114,23.8832620609953,3958410.2773966,0.0,1.0
2006-08-23,81.41,82.4,80.57,81.57,1322700,23.9597826788124,24.2511496466545,23.7125622212494,24.0068722897768,4494239.72009655,0.0,1.0
2006-08-24,81.05,81.78,80.75,81.41,1069100,23.8538310541426,24.0686774041676,23.7655380335844,23.9597826788124,3632563.45713708,0.0,1.0
2006-08-25,80.3,80.86,79.85,80.7,1672800,23.6330985027471,23.7979121411224,23.5006589719097,23.750822530158,5683801.4695528,0.0,1.0
2006-08-28,81.76,81.82,80.15,80.15,1210400,24.062791202797,24.0804498069086,23.588951992468,23.588951992468,4112669.35601789,0.0,1.0
2006-08-29,81.96,82.28,81.14,81.76,1169100,24.1216532165025,24.2158324384312,23.88031896031,24.062791202797,3972341.16335138,0.0,1.0
2006-08-30,81.64,82.35,81.25,82.16,1238700,24.0274739945737,24.2364341432281,23.9126930678481,24.1805152302079,4208826.44687654,0.0,1.0
2006-08-31,82.15,82.21,81.45,81.84,1056800,24.1775721295227,24.1952307336343,23.9715550815535,24.0863360082792,3590770.79927272,0.0,1.0
2006-09-01,82.69,83.49,82.24,82.24,1035800,24.3364995665275,24.5719476213493,24.2040600356901,24.2040600356901,3519417.48096771,0.0,1.0
2006-09-05,83.4,83.78,82.82,83.25,1116900,24.5454597151819,24.6572975412223,24.374759875436,24.5013132049028,3794977.20070751,0.0,1.0
2006-09-06,82.0,83.59,81.91,83.41,1309500,24.1334256192436,24.6013786282021,24.1069377130761,24.5484028158672,4449389.06287625,0.0,1.0
2006-09-07,81.8,82.17,80.65,82.05,1549900,24.0745636055381,24.1834583308932,23.7361070267316,24.1481411226699,5266214.66861543,0.0,1.0
2006-09-08,81.17,82.03,80.98,82.0,1267300,23.8891482623659,24.1422549212994,23.8332293493457,24.1334256192436,4306002.87085382,0.0,1.0
2006-09-11,80.96,81.45,80.68,81.18,1092800,23.8273431479751,23.9715550815535,23.7449363287875,23.8920913630511,3713090.77350987,0.0,1.0
2006-09-12,81.1,81.75,80.76,81.06,1179800,23.8685465575689,24.0598481021117,23.7684811342696,23.8567741548279,4008697.37791632,0.0,1.0
2006-09-13,83.02,83.07,81.09,81.09,1284700,24.4336218891415,24.4483373925678,23.8656034568837,23.8656034568837,4365124.19173511,0.0,1.0
2006-09-14,82.06,82.41,81.57,82.0,1508000,24.1510842233552,24.2540927473398,24.0068722897768,24.1334256192436,5123847.80971165,0.0,1.0
2006-09-15,82.68,82.97,82.14,82.73,1789700,24.3335564658422,24.4189063857151,24.1746290288374,24.3482719692685,6081001.60811732,0.0,1.0
2006-09-18,82.65,83.11,82.31,82.7,1409300,24.3247271637864,24.4601097953089,24.2246617404871,24.3394426672127,4788487.21367812,0.0,1.0
2006-09-19,82.09,82.53,81.43,82.43,1086200,24.159913525411,24.2894099555631,23.965668880183,24.2599789487103,3690665.44489973,0.0,1.0
2006-09-20,81.32,82.3,81.16,82.16,1170900,23.933294772645,24.2217186398018,23.8862051616806,24.1805152302079,3978457.16206323,0.0,1.0
2006-09-21,80.45,81.7,80.22,81.62,2378100,23.6772450130262,24.0451325986854,23.6095536972649,24.0215877932032,8080253.63148225,0.0,1.0
2006-09-22,80.15,80.62,79.75,80.46,2390600,23.588951992468,23.7272777246758,23.471227965057,23.6801881137114,8122725.84475904,0.0,1.0
2006-09-25,80.75,81.25,79.93,80.9,2003300,23.7655380335844,23.9126930678481,23.5242037773919,23.8096845438635,6806766.78859106,0.0,1.0
2006-09-26,81.51,81.6,80.45,80.75,2390900,23.9892136856652,24.0157015918326,23.6772450130262,23.7655380335844,8123745.17787768,0.0,1.0
2006-09-27,83.03,83.56,81.51,81.51,2032400,24.4365649898268,24.5925493261463,23.9892136856652,23.9892136856652,6905642.10109942,0.0,1.0
2006-09-28,84.04,84.44,83.08,83.45,1696600,24.7338181590394,24.8515421864503,24.4512804932531,24.5601752186082,5764668.56363181,0.0,1.0
2006-09-29,83.86,84.54,83.43,84.32,1461800,24.6808423467045,24.8809731933031,24.5542890172377,24.816224978227,4966870.50944063,0.0,1.0
2006-10-02,83.78,84.24,83.47,83.83,905300,24.6572975412223,24.7926801727449,24.5660614199788,24.6720130446486,3076007.57435805,0.0,1.0
2006-10-03,84.03,84.65,83.7,83.87,1001400,24.7308750583541,24.9133473008411,24.6337527357401,24.6837854473897,3402533.95003,0.0,1.0
2006-10-04,84.77,84.79,83.72,84.08,814900,24.9486645090644,24.9545507104349,24.6396389371106,24.7455905617805,2768848.52794032,0.0,1.0
2006-10-05,84.83,85.2,84.48,84.6,1318000,24.966323113176,25.0752178385311,24.8633145891914,24.8986317974147,4478270.16790447,0.0,1.0
2006-10-06,84.77,85.21,84.18,84.82,1115400,24.9486645090644,25.0781609392164,24.7750215686332,24.9633800124907,3789880.53511429,0.0,1.0
2006-10-09,85.06,85.45,84.02,84.68,1032900,25.0340144289373,25.148795355663,24.7279319576688,24.9221766028969,3509563.9274875,0.0,1.0
2006-10-10,84.45,84.94,83.9,84.88,1031100,24.8544852871356,24.998697220714,24.6926147494456,24.9810386166024,3503447.92877565,0.0,1.0
2006-10-11,83.8,84.1,83.01,83.66,1504200,24.6631837425928,24.751476763151,24.4306787884562,24.621980332999,5110936.2568755,0.0,1.0
2006-10-12,85.04,85.24,83.75,84.25,1186700,25.0281282275668,25.0869902412722,24.6484682391665,24.7956232734301,4032142.03964509,0.0,1.0
2006-10-13,84.85,85.05,84.24,85.05,833000,24.9722093145466,25.031071328252,24.7926801727449,25.031071328252,2830348.29276511,0.0,1.0
2006-10-16,85.99,86.58,85.04,85.1,1456600,25.3077227926677,25.4813657330989,25.0281282275668,25.0457868316784,4949202.0687175,0.0,1.0
2006-10-17,85.84,86.27,85.5,85.55,1361000,25.2635762823886,25.3901296118554,25.1635108590893,25.1782263625157,4624374.58157663,0.0,1.0
2006-10-18,85.19,87.1,84.9,86.4,1604500,25.0722747378459,25.6344069687331,24.9869248179729,25.428389920764,5451733.29620843,0.0,1.0
2006-10-19,85.8,85.85,84.34,85.2,1313400,25.2518038796475,25.2665193830739,24.8221111795976,25.0752178385311,4462640.39341862,0.0,1.0
2006-10-20,84.39,85.81,83.93,85.81,1836800,24.836826683024,25.2547469803328,24.7014440515014,25.2547469803328,6241036.90774425,0.0,1.0
2006-10-23,84.79,85.47,84.14,84.39,1333300,24.9545507104349,25.1546815570335,24.7632491658921,24.836826683024,4530256.15695526,0.0,1.0
2006-10-24,84.72,84.96,84.51,84.51,1215800,24.933949005638,25.0045834220846,24.8721438912473,24.8721438912473,4131017.35215346,0.0,1.0
2006-10-25,85.14,85.5,84.45,85.1,1037400,25.0575592344195,25.1635108590893,24.8544852871356,25.0457868316784,3524853.92426714,0.0,1.0
2006-10-26,85.53,85.75,84.95,85.2,784400,25.1723401611452,25.2370883762212,25.0016403213993,25.0752178385311,2665216.32754496,0.0,1.0
2006-10-27,84.16,85.2,84.12,85.1,809600,24.7691353672627,25.0752178385311,24.7573629645216,25.0457868316784,2750840.30951097,0.0,1.0
2006-10-30,84.22,84.71,83.84,84.16,766800,24.7867939713743,24.9310059049527,24.6749561453339,24.7691353672627,2605415.45125125,0.0,1.0
2006-10-31,84.4,85.68,84.22,84.84,1135100,24.8397697837092,25.2164866714243,24.7867939713743,24.9692662138613,3856816.74323852,0.0,1.0
2006-11-01,83.58,84.91,83.5,84.78,965900,24.5984355275168,24.9898679186582,24.5748907220346,24.9516076097496,3281912.86432392,0.0,1.0
2006-11-02,82.96,83.96,82.75,83.48,1300200,24.4159632850298,24.7102733535572,24.3541581706391,24.5690045206641,4417789.73619833,0.0,1.0
2006-11-03,82.21,83.2,82.01,83.05,1243300,24.1952307336343,24.4865977014764,24.1363687199288,24.4424511911973,4224456.22136239,0.0,1.0
2006-11-06,82.56,82.9,82.08,82.65,3138500,24.2982392576189,24.3983046809182,24.1569704247258,24.3247271637864,10663923.3095358,0.0,1.0
2006-11-07,87.43,89.2395,84.8,85.25,7609800,25.7315292913471,26.2640833603474,24.9574938111202,25.0899333419575,25856403.8874958,0.0,1.0
2006-11-08,88.0,89.2,86.92,87.34,2814800,25.8992860304077,26.2524581126406,25.5814311563982,25.7050413851797,9564062.87452012,0.0,1.0
2006-11-09,87.21,88.26,87.1,88.1,1740700,25.6667810762711,25.9758066482249,25.6344069687331,25.9287170372605,5914510.53207232,0.0,1.0
2006-11-10,87.56,87.73,87.22,87.41,1183700,25.7697896002557,25.8198223119054,25.6697241769564,25.7256430899766,4021948.70845867,0.0,1.0
2006-11-13,88.07,88.7,87.28,87.56,1434800,25.9198877352047,26.1053030783769,25.687382781068,25.7697896002557,4875130.52876276,0.0,1.0
2006-11-14,87.65,88.72,87.31,88.04,1950000,25.7962775064232,26.1111892797474,25.6962120831239,25.9110584331488,6625665.27117884,0.0,1.0
2006-11-15,87.99,88.89,87.05,87.1,1434600,26.0508557156993,26.3173152013696,25.7725535862215,25.7873568909809,4845539.63898884,0.525,1.0
2006-11-16,88.52,89.23,88.36,88.58,1042000,26.2077707461496,26.417977673734,26.1604001709193,26.225534711861,3519484.38855874,0.0,1.0
2006-11-17,88.15,88.56,87.8,87.88,968500,26.0982262909296,26.2196133899572,25.9946031576134,26.0182884452285,3271229.01182259,0.0,1.0
2006-11-20,88.23,88.74,87.9,88.3,1006700,26.1219115785447,26.2729052870912,26.0242097671323,26.142636205208,3400254.25524193,0.0,1.0
2006-11-21,88.82,88.94,88.18,88.45,950800,26.2965905747064,26.3321185061291,26.1071082737853,26.1870461194864,3211445.06395552,0.0,1.0
2006-11-22,89.04,89.74,88.55,88.6,794100,26.361725115648,26.5689713822805,26.2166527290053,26.2314560337648,2682171.3560024,0.0,1.0
2006-11-24,89.0,89.65,88.39,88.8,306700,26.3498824718404,26.5423254337134,26.169282153775,26.2906692528026,1035917.33394527,0.0,1.0
2006-11-27,85.96,88.11,85.96,88.01,1828400,25.4498415424652,26.086383647122,25.4498415424652,26.0567770376031,6175648.03842687,0.0,1.0
2006-11-28,86.02,86.33,84.96,85.85,1948400,25.4676055081766,25.5593859976852,25.153775447276,25.4172742719944,6580962.93922058,0.0,1.0
2006-11-29,86.69,87.2499,85.91,86.1,1102200,25.6659697919533,25.8317371986498,25.4350382377058,25.4912907957917,3722817.36379026,0.0,1.0
2006-11-30,86.7,87.62,86.58,86.76,1511600,25.6689304529052,25.9413112604793,25.6334025214825,25.6866944186166,5105616.70033148,0.0,1.0
2006-12-01,85.21,86.87,84.55,86.8,1541300,25.2277919710733,25.7192616890874,25.0323883482484,25.6985370624242,5205932.13827791,0.0,1.0
2006-12-04,85.12,85.8,84.77,85.78,2454200,25.2011460225063,25.4024709672349,25.09752288919,25.3965496453312,8289365.24606607,0.0,1.0
2006-12-05,86.81,86.84,85.89,86.51,2063000,25.7014977233761,25.7103797062317,25.429116915802,25.6126778948193,6968038.66947857,0.0,1.0
2006-12-06,86.28,86.93,85.85,86.93,1712200,25.5445826929258,25.7370256547988,25.4172742719944,25.7370256547988,5783168.10949162,0.0,1.0
2006-12-07,86.21,87.6168,85.9422,86.9,1618600,25.5238580662625,25.9403638489747,25.4445715659708,25.7281436719431,5467022.48687253,0.0,1.0
2006-12-08,86.11,87.02,85.75,86.4,1178400,25.4942514567436,25.7636716033658,25.3876676624755,25.5801106243485,3980192.32579426,0.0,1.0
2006-12-11,85.74,86.24,85.5,86.11,1323200,25.3847070015236,25.5327400491182,25.3136511386782,25.4942514567436,4469272.30608534,0.0,1.0
2006-12-12,42.98,43.16,42.77,42.99,3765000,25.4498415424652,25.5564253367333,25.3254937824857,25.455762864369,6358377.50620137,0.0,2.0
2006-12-13,43.02,43.48,42.98,43.38,2622400,25.4735268300804,25.7459076376544,25.4498415424652,25.6866944186166,4428740.81600596,0.0,1.0
2006-12-14,43.0,43.2,42.7,42.99,2845700,25.4616841862728,25.5801106243485,25.2840445291593,25.455762864369,4805852.55495278,0.0,1.0
2006-12-15,42.23,43.0,42.07,43.0,5561100,25.0057423996814,25.4616841862728,24.9110012492208,25.4616841862728,9391652.89501631,0.0,1.0
2006-12-18,42.47,42.66,41.95,42.06,4538500,25.1478541253722,25.2603592415441,24.8399453863754,24.9050799273171,7664673.65521778,0.0,1.0
2006-12-19,43.1,43.22,42.16,42.25,3917500,25.5208974053106,25.591953268156,24.9642931463549,25.017585043489,6615921.34941405,0.0,1.0
2006-12-20,44.25,44.38,43.35,43.42,5271900,26.2018494242458,26.278826608995,25.6689304529052,25.7103797062317,8903248.4395599,0.0,1.0
2006-12-21,44.38,44.5,44.13,44.29,4388600,26.278826608995,26.3498824718404,26.1307935614004,26.225534711861,7411520.72343037,0.0,1.0
2006-12-22,44.04,44.6,44.04,44.6,2292600,26.0775016642664,26.4090956908783,26.0775016642664,26.4090956908783,3871770.58983194,0.0,1.0
2006-12-26,44.39,44.43,43.95,44.02,997700,26.2847479308988,26.3084332185139,26.0242097671323,26.0656590204588,1684927.8188412,0.0,1.0
2006-12-27,44.51,44.65,44.0,44.38,1771100,26.3558037937442,26.4387023003972,26.0538163766512,26.278826608995,2991055.08664894,0.0,1.0
2006-12-28,44.25,44.57,44.24,44.52,1264600,26.2018494242458,26.3913317251669,26.195928102342,26.361725115648,2135671.76476554,0.0,1.0
2006-12-29,44.09,44.5,43.99,44.26,1433900,26.1071082737853,26.3498824718404,26.0478950547474,26.2077707461496,2421587.65103377,0.0,1.0
2007-01-03,43.86,44.87,43.56,44.12,2829700,25.9709178699982,26.5689713822805,25.7932782128847,26.1248722394966,4778831.56156655,0.0,1.0
2007-01-04,43.86,43.98,43.42,43.86,1796500,25.9709178699982,26.0419737328437,25.7103797062317,25.9709178699982,3033950.91364961,0.0,1.0
2007-01-05,43.48,43.72,43.18,43.5,1851600,25.7459076376544,25.8880193633453,25.5682679805409,25.757750281462,3127004.4596235,0.0,1.0
2007-01-08,43.91,44.04,43.11,43.28,1814500,26.0005244795172,26.0775016642664,25.5268187272144,25.6274811995787,3064349.53120913,0.0,1.0
2007-01-09,43.92,44.36,43.42,44.0,2574100,26.0064458014209,26.2669839651875,25.7103797062317,26.0538163766512,4347171.19222124,0.0,1.0
2007-01-10,43.59,44.61,43.24,44.33,2473900,25.8110421785961,26.4150170127821,25.6037959119636,26.2492199994761,4177952.22113985,0.0,1.0
2007-01-11,43.79,43.99,43.52,43.75,2915300,25.9294686166717,26.0478950547474,25.7695929252696,25.9057833290566,4923393.87618297,0.0,1.0
2007-01-12,44.05,44.44,43.88,44.08,2228900,26.0834229861701,26.3143545404177,25.9827605138058,26.1011869518815,3764193.25991295,0.0,1.0
2007-01-16,44.23,44.56,43.95,44.23,2009200,26.1900067804383,26.3854104032631,26.0242097671323,26.1900067804383,3393161.24447803,0.0,1.0
2007-01-17,44.51,45.05,44.15,44.29,2884000,26.3558037937442,26.6755551765486,26.142636205208,26.225534711861,4870534.05787112,0.0,1.0
2007-01-18,44.56,45.2,44.47,44.5,3445500,26.3854104032631,26.7643750051053,26.3321185061291,26.3498824718404,5818802.04451975,0.0,1.0
2007-01-19,44.41,44.75,44.21,44.6,2267500,26.2965905747064,26.497915519435,26.1781641366307,26.4090956908783,3829381.40645726,0.0,1.0
2007-01-22,44.13,44.5,44.06,44.33,1742900,26.1307935614004,26.3498824718404,26.0893443080739,26.2492199994761,2943430.58580568,0.0,1.0
2007-01-23,44.48,44.66,44.17,44.28,2097500,26.3380398280329,26.444623622301,26.1544788490156,26.2196133899572,3542283.35172838,0.0,1.0
2007-01-24,44.56,44.84,44.4,44.72,2295500,26.3854104032631,26.5512074165691,26.2906692528026,26.4801515537237,3876668.14488321,0.0,1.0
2007-01-25,44.01,44.66,44.0,44.46,3283400,26.059737698555,26.444623622301,26.0538163766512,26.3261971842253,5545045.60527532,0.0,1.0
2007-01-26,43.84,44.15,43.69,44.02,2726100,25.9590752261907,26.142636205208,25.8702553976339,26.0656590204588,4603870.62939058,0.0,1.0
2007-01-29,44.08,44.2,43.59,43.78,2250300,26.1011869518815,26.1722428147269,25.8110421785961,25.923547294768,3800333.83856705,0.0,1.0
2007-01-30,44.15,44.25,43.8,44.01,2199000,26.142636205208,26.2018494242458,25.9353899385755,26.059737698555,3713697.77852239,0.0,1.0
2007-01-31,44.97,45.06,44.02,44.13,2413300,26.6281846013183,26.6814764984524,26.0656590204588,26.1307935614004,4075610.20868945,0.0,1.0
2007-02-01,45.53,45.56,45.15,45.15,2002600,26.9597786279302,26.9775425936416,26.7347683955864,26.7347683955864,3382015.08470621,0.0,1.0
2007-02-02,45.2,45.88,44.98,45.88,2977400,26.7643750051053,27.1670248945627,26.6341059232221,27.1670248945627,5028269.10676334,0.0,1.0
2007-02-05,45.54,45.78,44.98,45.07,2838200,26.965699949834,27.1078116755248,26.6341059232221,26.6873978203561,4793186.46430298,0.0,1.0
2007-02-06,45.12,45.51,44.42,45.5,3170000,26.7170044298751,26.9479359841227,26.3025118966102,26.9420146622189,5353534.31465028,0.0,1.0
2007-02-07,44.78,44.9,44.27,44.59,2746600,26.5156794851464,26.5867353479918,26.2136920680534,26.4031743689745,4638491.27716672,0.0,1.0
2007-02-08,44.7,44.9,44.43,44.79,2764600,26.4683089099161,26.5867353479918,26.3084332185139,26.5216008070502,4668889.89472625,0.0,1.0
2007-02-09,44.31,44.78,44.06,44.62,2792900,26.2373773556685,26.5156794851464,26.0893443080739,26.4209383346859,4716683.27677818,0.0,1.0
2007-02-12,44.4,44.59,44.2625,44.45,2250100,26.2906692528026,26.4031743689745,26.2092510766256,26.3202758623215,3799996.07614972,0.0,1.0
2007-02-13,44.63,44.73,44.39,44.6,2329600,26.4268596565896,26.4860728756275,26.2847479308988,26.4090956908783,3934256.63703765,0.0,1.0
2007-02-14,45.8,45.95,44.39,44.39,3628400,27.2750890193067,27.3644179134748,26.4353974141272,26.4353974141272,6092765.44917484,0.2625,1.0
2007-02-15,45.55,45.78,45.42,45.7,1839000,27.1262075290267,27.2631785000843,27.0487891540811,27.2155364231947,3088026.5850051,0.0,1.0
2007-02-16,45.32,45.55,45.1,45.3,1812900,26.989236557969,27.1262075290267,26.8582208465226,26.9773260387466,3044199.78029133,0.0,1.0
2007-02-20,45.49,46.08,44.86,46.08,1930400,27.0904759713595,27.4418362884204,26.7152946158537,27.4418362884204,3241504.36089932,0.0,1.0
2007-02-21,45.46,45.46,45.0,45.41,2122200,27.0726101925259,27.0726101925259,26.7986682504106,27.0428338944699,3563572.60396836,0.0,1.0
2007-02-22,45.28,45.58,44.94,45.35,1587900,26.9654155195242,27.1440733078603,26.7629366927433,27.0071023368026,2666382.49827602,0.0,1.0
2007-02-23,45.31,45.52,44.8,45.12,1669400,26.9832812983578,27.1083417501931,26.6795630581865,26.870131365745,2803236.31376157,0.0,1.0
2007-02-26,45.1,45.46,44.92,45.26,1922700,26.8582208465226,27.0726101925259,26.7510261735209,26.9535050003018,3228574.6139148,0.0,1.0
2007-02-27,43.53,44.96,42.73,44.95,3784900,25.9232450875638,26.7748472119657,25.4468243186676,26.7688919523546,6355558.35866548,0.0,1.0
2007-02-28,43.05,43.83,42.95,43.51,4071000,25.6373926262261,26.1019028758999,25.5778400301141,25.9113345683414,6835974.02259694,0.0,1.0
2007-03-01,42.97,43.1,41.26,41.5,3789200,25.5897505493365,25.6671689242821,24.5714011558209,24.7143273864897,6362778.86672177,0.0,1.0
2007-03-02,42.54,43.1925,42.39,42.97,2833000,25.3336743860548,25.7222550756857,25.2443454918867,25.5897505493365,4757139.37755272,0.0,1.0
2007-03-05,42.11,42.77,41.9,41.9,2944600,25.0775982227731,25.4706453571124,24.9525377709378,24.9525377709378,4944536.74943231,0.0,1.0
2007-03-06,42.62,42.88,42.15,42.15,3104000,25.3813164629444,25.5361532128357,25.1014192612179,25.1014192612179,5212199.30389116,0.0,1.0
2007-03-07,42.57,42.86,42.32,42.4,2132500,25.3515401648884,25.5242426936133,25.2026586746083,25.2503007514979,3580868.23954507,0.0,1.0
2007-03-08,42.95,43.21,42.32,42.76,2566100,25.5778400301141,25.7326767800053,25.2026586746083,25.4646900975012,4308964.12168656,0.0,1.0
2007-03-09,43.5,43.79,43.28,43.45,2980000,25.9053793087302,26.0780818374551,25.7743635972838,25.8756030106742,5003980.00180272,0.0,1.0
2007-03-12,43.48,43.64,43.27,43.51,1800300,25.8934687895078,25.988752943287,25.7684083376726,25.9113345683414,3023042.01249847,0.0,1.0
2007-03-13,42.21,43.29,42.2,43.15,2673600,25.1371508188851,25.780318856895,25.1311955592739,25.6969452223381,4489476.82309388,0.0,1.0
2007-03-14,42.59,42.77,41.86,42.3,2606500,25.3634506841108,25.4706453571124,24.928716732493,25.1907481553859,4376803.31365731,0.0,1.0
2007-03-15,42.39,42.73,42.23,42.42,2495300,25.2443454918867,25.4468243186676,25.1490613381075,25.2622112707204,4190077.61694576,0.0,1.0
2007-03-16,42.23,42.72,41.75,42.5,3475500,25.1490613381075,25.4408690590564,24.8632088767698,25.30985334761,5836017.61619643,0.0,1.0
2007-03-19,42.92,42.98,42.56,42.59,1833100,25.5599742512805,25.5957058089477,25.3455849052772,25.3634506841108,3078119.3762767,0.0,1.0
2007-03-20,43.06,43.06,42.69,42.84,2335600,25.6433478858373,25.6433478858373,25.4230032802228,25.5123321743909,3921911.30611089,0.0,1.0
2007-03-21,44.15,44.21,43.31,43.51,2616900,26.2924711834584,26.3282027411256,25.7922293761174,25.9113345683414,4394266.86802601,0.0,1.0
2007-03-22,43.85,44.99,43.55,43.93,1821100,26.1138133951223,26.7927129907994,25.9351556067862,26.1614554720119,3057969.12123588,0.0,1.0
2007-03-23,43.9,44.63,43.55,43.85,1339300,26.1435896931783,26.5783236447961,25.9351556067862,26.1138133951223,2248936.38134711,0.0,1.0
2007-03-26,43.47,43.89,43.15,43.84,1552600,25.8875135298966,26.1376344335671,25.6969452223381,26.1078581355111,2607107.16469762,0.0,1.0
2007-03-27,42.91,43.4,42.7,43.4,3579400,25.5540189916693,25.8458267126182,25.428958539834,25.8458267126182,6010485.24109149,0.0,1.0
2007-03-28,42.66,42.86,42.38,42.85,2606400,25.4051375013892,25.5242426936133,25.2383902322755,25.5182874340021,4376635.39486531,0.0,1.0
2007-03-29,42.9,43.86,42.61,42.82,2117300,25.5480637320581,26.1197686547335,25.3753612033332,25.5004216551684,3555344.58316003,0.0,1.0
2007-03-30,43.09,43.28,42.35,42.85,2875600,25.6612136646709,25.7743635972838,25.2205244534419,25.5182874340021,4828672.78294762,0.0,1.0
2007-04-02,42.71,43.3,42.53,43.09,2359800,25.4349137994452,25.7862741165062,25.3277191264436,25.6612136646709,3962547.65377653,0.0,1.0
2007-04-03,42.78,43.09,42.73,42.84,2013300,25.4766006167236,25.6612136646709,25.4468243186676,25.5123321743909,3380709.03947297,0.0,1.0
2007-04-04,42.71,42.9,42.63,42.85,1884500,25.4349137994452,25.5480637320581,25.3872717225556,25.5182874340021,3164429.6353682,0.0,1.0
2007-04-05,42.81,42.81,42.36,42.5,1745100,25.4944663955572,25.4944663955572,25.2264797130531,25.30985334761,2930350.83931072,0.0,1.0
2007-04-09,42.72,43.03,42.63,42.73,1138900,25.4408690590564,25.6254821070037,25.3872717225556,25.4468243186676,1912427.12216548,0.0,1.0
2007-04-10,42.62,42.75,42.32,42.55,2156900,25.3813164629444,25.45873483789,25.2026586746083,25.339629645666,3621840.42479473,0.0,1.0
2007-04-11,41.85,42.72,41.82,42.62,2644100,24.9227614728818,25.4408690590564,24.9048956940482,25.3813164629444,4439940.77945188,0.0,1.0
2007-04-12,42.6,42.69,41.85,42.68,3755700,25.369405943722,25.4230032802228,24.9227614728818,25.4170480206116,6306526.07139949,0.0,1.0
2007-04-13,43.22,43.79,42.74,42.74,3726600,25.7386320396165,26.0780818374551,25.4527795782788,25.4527795782788,6257661.70292552,0.0,1.0
2007-04-16,43.79,43.81,43.25,43.39,2949600,26.0780818374551,26.0899923566775,25.7564978184501,25.839871453007,4952932.68903265,0.0,1.0
2007-04-17,44.37,44.55,43.61,43.77,3425400,26.4234868949048,26.5306815679065,25.9708871644534,26.0661713182327,5751890.30140102,0.0,1.0
2007-04-18,44.49,44.62,44.0,44.15,2945200,26.4949500102392,26.5723683851849,26.2031422892903,26.2924711834584,4945544.26218436,0.0,1.0
2007-04-19,44.45,44.95,44.2,44.95,2444100,26.4711289717944,26.7688919523546,26.3222474815144,26.7688919523546,4104103.19543827,0.0,1.0
2007-04-20,44.96,45.29,44.49,44.5,3969800,26.7748472119657,26.9713707791354,26.4949500102392,26.5009052698504,6666040.20508607,0.0,1.0
2007-04-23,45.0,45.3,44.89,44.99,2040800,26.7986682504106,26.9773260387466,26.7331603946873,26.7927129907994,3426886.70727483,0.0,1.0
2007-04-24,45.09,45.39,44.86,44.99,2098800,26.8522655869114,27.0309233752475,26.7152946158537,26.7927129907994,3524279.60663877,0.0,1.0
2007-04-25,45.45,45.52,45.04,45.34,2389900,27.0666549329147,27.1083417501931,26.8224892888554,27.0011470771914,4013091.21017057,0.0,1.0
2007-04-26,47.47,47.51,46.01,46.1,5670800,28.2696173743775,28.2934384128223,27.400149471142,27.4537468076428,9522338.85712178,0.0,1.0
2007-04-27,47.88,48.04,47.08,47.1,4735000,28.5137830184368,28.6090671722161,28.0373622495406,28.0492727687631,7950954.80152212,0.0,1.0
2007-04-30,46.99,47.97,46.9,47.97,4502100,27.9837649130398,28.5673803549377,27.930167576539,28.5673803549377,7559871.93493828,0.0,1.0
2007-05-01,46.09,46.84,45.38,46.5,5385700,27.4477915480316,27.8944360188718,27.0249681156363,27.6919571920909,9043602.38111038,0.0,1.0
2007-05-02,46.45,46.75,45.74,45.99,3509000,27.6621808940349,27.840838682371,27.2393574616395,27.3882389519196,5892270.41151871,0.0,1.0
2007-05-03,46.67,46.76,46.42,46.465,2940300,27.7931966054814,27.8467939419822,27.6443151152013,27.6711137834517,4937316.24137601,0.0,1.0
2007-05-04,46.86,47.44,46.6,47.44,2550000,27.9063465380942,28.2517515955439,27.7515097882029,28.2517515955439,4281929.19617347,0.0,1.0
2007-05-07,46.75,47.24,46.62,47.02,4525500,27.840838682371,28.1326464033199,27.7634203074253,28.0016306918734,7599164.93226785,0.0,1.0
2007-05-08,46.69,47.25,46.67,46.95,2946700,27.8051071247038,28.1386016629311,27.7931966054814,27.959943874595,4948063.04406445,0.0,1.0
2007-05-09,46.59,46.8,46.23,46.4,3467500,27.9018800933858,28.0276451678569,27.6862828228638,27.7880926450547,5789961.98318177,0.2625,1.0
2007-05-10,45.74,46.85,45.7,46.59,3669900,27.3928309824311,28.0575892332072,27.3688757301509,27.9018800933858,6127925.4454445,0.0,1.0
2007-05-11,46.15,46.17,45.67,45.94,2366100,27.6383723183034,27.6503499444435,27.3509092909407,27.5126072438322,3950866.34416911,0.0,1.0
2007-05-14,45.84,46.67,45.66,46.28,1954500,27.4527191131317,27.9497905979462,27.3449204778707,27.7162268882141,3263584.9159708,0.0,1.0
2007-05-15,45.77,46.27,45.63,45.75,2700300,27.4107974216413,27.710238075144,27.3269540386605,27.3988197955012,4508906.80409106,0.0,1.0
2007-05-16,46.12,46.12,45.65,45.77,1978300,27.6204058790932,27.6204058790932,27.3389316648006,27.4107974216413,3303325.67882581,0.0,1.0
2007-05-17,45.83,46.09,45.66,46.0,1647700,27.4467303000616,27.6024394398831,27.3449204778707,27.5485401222526,2751296.42673067,0.0,1.0
2007-05-18,45.92,46.41,45.44,45.98,2403100,27.5006296176921,27.7940814581248,27.2131665903295,27.5365624961124,4012648.20238908,0.0,1.0
2007-05-21,46.17,46.32,45.84,45.91,2195600,27.6503499444435,27.7401821404943,27.4527191131317,27.4946408046221,3666168.86237171,0.0,1.0
2007-05-22,46.0,46.39,45.83,46.07,1945900,27.5485401222526,27.7821038319847,27.4467303000616,27.5904618137429,3249224.80838454,0.0,1.0
2007-05-23,47.16,47.73,46.26,46.35,4009600,28.2432424383789,28.5846047833721,27.704249262074,27.7581485797045,6695149.69510185,0.0,1.0
2007-05-24,47.02,47.72,46.82,47.1,3254000,28.1593990553982,28.578615970302,28.0396227939971,28.2073095599586,5433463.96345305,0.0,1.0
2007-05-25,47.27,47.41,47.11,47.2,1842200,28.3091193821495,28.3929627651303,28.2132983730286,28.2671976906591,3076068.62737346,0.0,1.0
2007-05-29,47.33,47.65,47.08,47.45,1988200,28.3450522605699,28.5366942788116,28.1953319338185,28.4169180174105,3319856.50034953,0.0,1.0
2007-05-30,47.95,48.02,47.1,47.34,3419500,28.7163586709133,28.7582803624036,28.2073095599586,28.3510410736399,5709812.545491,0.0,1.0
2007-05-31,48.45,48.85,48.19,48.39,3306900,29.015799324416,29.2553518472182,28.8600901845946,28.9798664459957,5521795.32290809,0.0,1.0
2007-06-01,48.8,49.24,48.45,48.94,2091000,29.2254077818679,29.4889155569503,29.015799324416,29.3092511648487,3491509.87940392,0.0,1.0
2007-06-04,48.35,48.88,48.09,48.55,1890400,28.9559111937155,29.2733182864284,28.800202053894,29.0756874551166,3156552.02105459,0.0,1.0
2007-06-05,48.36,48.88,47.86,47.99,2496800,28.9619000067855,29.2733182864284,28.6624593532828,28.7403139231935,4169106.58388126,0.0,1.0
2007-06-06,47.97,48.43,47.72,48.36,2687100,28.7283362970534,29.0038216982759,28.578615970302,28.9619000067855,4486865.70872609,0.0,1.0
2007-06-07,47.04,47.97,46.93,47.77,2999600,28.1713766815383,28.7283362970534,28.1054997377677,28.6085600356523,5008671.943692,0.0,1.0
2007-06-08,47.69,47.71,46.67,47.04,2813500,28.5606495310918,28.5726271572319,27.9497905979462,28.1713766815383,4697925.89464511,0.0,1.0
2007-06-11,47.9,48.36,47.36,47.69,2609100,28.686414605563,28.9619000067855,28.36301869978,28.5606495310918,4356622.8724786,0.0,1.0
2007-06-12,47.13,47.95,47.1,47.8,2191800,28.2252759991688,28.7163586709133,28.2073095599586,28.6265264748624,3659823.69855452,0.0,1.0
2007-06-13,48.21,48.25,47.15,47.24,2637400,28.8720678107347,28.8960230630149,28.2372536253089,28.2911529429394,4403877.64511712,0.0,1.0
2007-06-14,48.42,48.83,48.18,48.21,2489200,28.9978328852058,29.2433742210781,28.8541013715245,28.8720678107347,4156416.25624689,0.0,1.0
2007-06-15,48.7,48.96,47.99,48.44,3711400,29.1655196511674,29.3212287909888,28.7403139231935,29.009810511346,6197221.31344796,0.0,1.0
2007-06-18,49.0,49.38,48.56,48.62,2760900,29.345184043269,29.5727589399311,29.0816762681866,29.1176091466069,4610095.46917565,0.0,1.0
2007-06-19,49.11,49.2,48.7,48.87,2478800,29.4110609870396,29.4649603046701,29.1655196511674,29.2673294733583,4139050.54474722,0.0,1.0
2007-06-20,48.05,49.94,48.05,49.94,2844700,28.7762468016138,29.9081324718542,28.7762468016138,29.9081324718542,4750023.02914411,0.0,1.0
2007-06-21,48.1,48.55,47.8,48.05,2676000,28.8061908669641,29.0756874551166,28.6265264748624,28.7762468016138,4468331.1512601,0.0,1.0
2007-06-22,47.74,48.36,47.44,47.9,3953300,28.5905935964421,28.9619000067855,28.4109292043405,28.686414605563,6601141.08381038,0.0,1.0
2007-06-25,47.61,48.66,47.35,48.57,2104800,28.5127390265314,29.1415643988872,28.35702988671,29.0876650812567,3514552.84274001,0.0,1.0
2007-06-26,47.64,48.18,47.33,47.95,2265800,28.5307054657416,28.8541013715245,28.3450522605699,28.7163586709133,3783387.41499445,0.0,1.0
2007-06-27,47.28,47.32,46.74,47.04,2977000,28.3151081952196,28.3390634474998,27.9917122894366,28.1713766815383,4970934.91677927,0.0,1.0
2007-06-28,47.33,47.6,46.97,47.11,2029900,28.3450522605699,28.5067502134613,28.1294549900479,28.2132983730286,3389486.32434338,0.0,1.0
2007-06-29,46.8,47.72,46.42,47.38,3092500,28.0276451678569,28.578615970302,27.8000702711949,28.3749963259201,5163794.50122268,0.0,1.0
2007-07-02,47.47,47.47,46.74,47.0,2655700,28.4288956435506,28.4288956435506,27.9917122894366,28.147421429258,4434434.61823673,0.0,1.0
2007-07-03,47.81,47.92,47.49,47.6,889300,28.6325152879325,28.6983922317031,28.4408732696907,28.5067502134613,1484935.3112166,0.0,1.0
2007-07-05,47.67,47.99,47.33,47.82,1417400,28.5486719049517,28.7403139231935,28.3450522605699,28.6385041010025,2366746.10381019,0.0,1.0
2007-07-06,48.07,48.17,47.54,47.87,1925400,28.7882244277539,28.8481125584545,28.470817335041,28.6684481663528,3214994.31937078,0.0,1.0
2007-07-09,48.52,48.86,48.25,48.32,2410700,29.0577210159064,29.2613406602883,28.8960230630149,28.9379447545053,4025338.53002344,0.0,1.0
2007-07-10,47.59,48.39,47.19,47.95,4044800,28.5007614003913,28.9798664459957,28.2612088775891,28.7163586709133,6753925.9494084,0.0,1.0
2007-07-11,48.35,48.82,47.71,47.73,3264500,28.9559111937155,29.237385408008,28.5726271572319,28.5846047833721,5450996.65294791,0.0,1.0
2007-07-12,49.41,49.45,48.35,48.47,2852200,29.5907253791413,29.6146806314215,28.9559111937155,29.0277769505561,4762546.37878328,0.0,1.0
2007-07-13,49.81,49.93,49.31,49.55,2140500,29.8302779019435,29.9021436587841,29.5308372484407,29.674568762122,3574163.98702252,0.0,1.0
2007-07-16,50.22,50.59,49.67,49.75,3590100,30.0758192378157,30.2974053214078,29.7464345189627,29.7943450235231,5994677.0052836,0.0,1.0
2007-07-17,50.49,50.68,50.15,50.22,2657600,30.2375171907072,30.3513046390383,30.0338975463253,30.0758192378157,4437607.20014531,0.0,1.0
2007-07-18,50.07,50.7,49.44,50.68,2880400,29.9859870417649,30.3632822651784,29.6086918183514,30.3513046390383,4809634.17342661,0.0,1.0
2007-07-19,50.7,51.07,50.25,50.41,2516200,30.3632822651784,30.5848683487704,30.0937856770259,30.1896066861468,4201500.31494793,0.0,1.0
2007-07-20,49.94,50.6,49.24,50.59,4060000,29.9081324718542,30.3033941344778,29.4889155569503,30.2974053214078,6779306.60467714,0.0,1.0
2007-07-23,50.23,50.73,50.07,50.23,2217900,30.0818080508858,30.3812487043885,29.9859870417649,30.0818080508858,3703404.95529887,0.0,1.0
2007-07-24,49.17,50.13,49.12,49.84,2972800,29.44699386546,30.0219199201852,29.4170498001097,29.8482443411536,4963921.84098133,0.0,1.0
2007-07-25,49.11,49.95,48.46,49.74,2940700,29.4110609870396,29.9141212849242,29.0217881374861,29.7883562104531,4910321.90452564,0.0,1.0
2007-07-26,48.25,49.88,47.53,48.76,5251500,28.8960230630149,29.8721995934339,28.464828521971,29.2014525295877,8768849.41735518,0.0,1.0
2007-07-27,47.17,48.5,47.17,48.5,4330100,28.249231251449,29.0457433897663,28.249231251449,29.0457433897663,7230314.16968288,0.0,1.0
2007-07-30,47.88,48.01,46.94,47.07,3868700,28.6744369794229,28.7522915493336,28.1114885508377,28.1893431207484,6459877.6998804,0.0,1.0
2007-07-31,47.07,49.24,46.99,47.69,3933600,28.1893431207484,29.4889155569503,28.141432616188,28.5606495310918,6568246.41875814,0.0,1.0
2007-08-01,47.88,47.99,46.81,46.99,3767500,28.6744369794229,28.7403139231935,28.033633980927,28.141432616188,6290895.96874904,0.0,1.0
2007-08-02,47.64,48.71,47.23,48.71,3768800,28.5307054657416,29.1715084642374,28.2851641298693,29.1715084642374,6293066.6826865,0.0,1.0
2007-08-03,46.57,47.94,46.5,47.51,3364800,27.8899024672457,28.7103698578432,27.8479807757553,28.4528508958308,5618475.58212257,0.0,1.0
2007-08-06,48.11,48.16,46.69,47.39,3474200,28.8121796800341,28.8421237453844,27.9617682240863,28.3809851389902,5801149.50885945,0.0,1.0
2007-08-07,48.42,48.74,47.0,47.17,4576600,28.9978328852058,29.1894749034476,28.147421429258,28.249231251449,7641914.927824,0.0,1.0
2007-08-08,48.57,49.6,48.3,48.77,3511500,29.0876650812567,29.7045128274723,28.9259671283652,29.2074413426578,5863432.30106497,0.0,1.0
2007-08-09,45.82,49.35,45.68,47.08,5197400,27.4407414869916,29.5547925007209,27.3568981040108,28.1953319338185,8678514.32195787,0.0,1.0
2007-08-10,47.09,47.38,44.25,44.35,4511000,28.2013207468885,28.3749963259201,26.5004978349929,26.5603859656935,7532377.36297996,0.0,1.0
2007-08-13,48.11,48.93,47.16,48.13,3300300,28.8121796800341,29.3032623517786,28.2432424383789,28.8241573061742,5510774.77522562,0.0,1.0
2007-08-14,46.99,48.36,46.99,48.05,3351100,28.141432616188,28.9619000067855,28.141432616188,28.7762468016138,5595599.59678167,0.0,1.0
2007-08-15,45.88,47.5,45.77,46.81,3365700,27.6338807085008,28.6096193037007,27.5676268532712,28.1940269390786,5588006.89736268,0.2625,1.0
2007-08-16,45.42,45.85,43.18,44.91,6045900,27.3568191320861,27.6158114752564,26.007649716501,27.0496421669305,10037891.3452669,0.0,1.0
2007-08-17,46.31,46.79,45.27,46.22,5169700,27.8928730516712,28.1819807835823,27.2664729658638,27.8386653519379,8583153.35808176,0.0,1.0
2007-08-20,47.13,47.5,45.49,45.49,3762300,28.3867654270193,28.6096193037007,27.3989806763231,27.3989806763231,6246474.24011278,0.0,1.0
2007-08-21,45.98,47.3,45.8,46.72,4687300,27.6941114859823,28.4891577487378,27.5856960865157,28.1398192393452,7782233.92756576,0.0,1.0
2007-08-22,46.96,47.08,45.46,46.67,3462200,28.2843731053008,28.3566500382785,27.3809114430786,28.1097038506045,5748223.98908073,0.0,1.0
2007-08-23,46.23,47.26,45.8586,47.05,2810200,27.844688429686,28.4650654377452,27.6209913221198,28.3385808050341,4665720.94451929,0.0,1.0
2007-08-24,47.78,47.85,46.25,46.44,2593800,28.7782654806489,28.8204270248859,27.8567345851823,27.9711730623971,4306436.19169245,0.0,1.0
2007-08-27,47.44,47.99,47.37,47.9,1785400,28.5734808372119,28.90475011336,28.5313192929748,28.8505424136266,2964265.23889571,0.0,1.0
2007-08-28,46.9,47.43,46.71,47.25,4131200,28.2482346388119,28.5674577594637,28.1337961615971,28.459042359997,6858951.80627645,0.0,1.0
2007-08-29,48.25,48.31,46.92,47.22,2885500,29.0613501348118,29.0974886013007,28.2602807943082,28.4409731267526,4790740.08448168,0.0,1.0
2007-08-30,47.96,48.69,47.69,47.73,1841700,28.8866808801155,29.3263655557303,28.7240577809155,28.7481500919081,3057739.04473745,0.0,1.0
2007-08-31,49.23,49.66,48.5,48.6,2850100,29.6516117541303,29.9106040973006,29.2119270785155,29.272157855997,4731966.14617266,0.0,1.0
2007-09-04,49.57,49.89,49.12,49.52,2425300,29.8563963975673,30.049134885508,29.5853578989006,29.8262810088265,4026678.88646453,0.0,1.0
2007-09-05,48.84,49.17,48.05,48.97,3675700,29.4167117219525,29.6154732876414,28.9408885798488,29.4950117326784,6102693.92775232,0.0,1.0
2007-09-06,48.65,49.12,48.26,49.07,2577500,29.3022732447377,29.5853578989006,29.0673732125599,29.5552425101599,4279373.61557842,0.0,1.0
2007-09-07,47.38,48.22,47.2,47.71,2507100,28.537342370723,29.0432809015674,28.4289269712563,28.7361039364118,4162489.85125767,0.0,1.0
2007-09-10,47.65,48.18,46.64,47.69,2601700,28.6999654699229,29.0191885905748,28.0916346173601,28.7240577809155,4319552.40956368,0.0,1.0
2007-09-11,47.9,48.14,47.55,47.91,2088800,28.8505424136266,28.9950962795822,28.6397346924415,28.8565654913748,3467994.4163803,0.0,1.0
2007-09-12,47.9,48.28,47.59,47.68,1934500,28.8505424136266,29.0794193680562,28.6638270034341,28.7180347031674,3211813.09770571,0.0,1.0
2007-09-13,48.11,48.55,47.75,48.31,1531600,28.9770270463377,29.2420424672562,28.7601962474044,29.0974886013007,2542885.98627349,0.0,1.0
2007-09-14,48.66,48.98,47.83,48.0,2492500,29.3082963224858,29.5010348104266,28.8083808693896,28.9107731911081,4138249.75240707,0.0,1.0
2007-09-17,48.17,48.72,48.01,48.53,1780000,29.0131655128266,29.3444347889747,28.9167962688563,29.2299963117599,2955299.72288248,0.0,1.0
2007-09-18,50.19,50.19,48.34,48.49,2821700,30.2298272179524,30.2298272179524,29.1155578345451,29.2059040007673,4684814.17306601,0.0,1.0
2007-09-19,50.97,51.48,50.49,50.68,3324300,30.6996272823079,31.0068042474634,30.4105195503968,30.5249580276116,5519271.27459451,0.0,1.0
2007-09-20,50.36,51.21,50.36,50.67,2554900,30.3322195396709,30.8441811482635,30.3322195396709,30.5189349498635,4241851.27078228,0.0,1.0
2007-09-21,50.2,50.95,50.07,50.86,3651600,30.2358502957006,30.6875811268116,30.1575502849747,30.6333734270783,6062681.16184138,0.0,1.0
2007-09-24,50.25,51.0,50.02,50.03,2509000,30.2659656844413,30.7176965155524,30.1274348962339,30.1334579739821,4165644.38466974,0.0,1.0
2007-09-25,51.02,51.2,49.68,49.85,2756800,30.7297426710487,30.8381580705153,29.9226502527969,30.0250425745154,4577061.95283281,0.0,1.0
2007-09-26,51.57,51.97,51.13,51.35,2761500,31.0610119471968,31.3019350571227,30.7959965262783,30.9285042367375,4584865.27232582,0.0,1.0
2007-09-27,53.37,53.44,52.0,52.79,5225200,32.1451659418633,32.1873274861004,31.3200042903671,31.7958274324708,8675298.93932896,0.0,1.0
2007-09-28,53.22,53.62,52.87,53.49,3140300,32.0548197756411,32.295742885567,31.844012054456,32.2174428748411,5213779.61784711,0.0,1.0
2007-10-01,53.93,54.38,53.29,53.47,3049400,32.4824582957596,32.7534967944262,32.0969813198782,32.2053967193448,5062860.09829092,0.0,1.0
2007-10-02,53.42,54.32,53.15,53.43,2135900,32.1752813306041,32.7173583279373,32.0126582314041,32.1813044083522,3546193.63938465,0.0,1.0
2007-10-03,52.94,53.22,52.56,53.06,2357400,31.886173598693,32.0548197756411,31.6572966442634,31.9584505316708,3913945.82400177,0.0,1.0
2007-10-04,53.37,53.61,52.81,53.02,1800100,32.1451659418633,32.2897198078189,31.8078735879671,31.9343582206782,2988671.36582065,0.0,1.0
2007-10-05,54.27,54.9,53.7,53.7,2545700,32.6872429391966,33.0666968373299,32.3439275075522,32.3439275075522,4226576.6879449,0.0,1.0
2007-10-08,54.24,54.65,53.79,54.4,1838600,32.6691737059522,32.9161198936262,32.3981352072855,32.7655429499225,3052592.17443355,0.0,1.0
2007-10-09,54.74,54.84,54.0,54.35,2069500,32.9703275933595,33.030558370841,32.5246198399966,32.7354275611818,3435950.99803668,0.0,1.0
2007-10-10,54.57,54.9,53.95,54.71,2124000,32.867935271641,33.0666968373299,32.4945044512559,32.9522583601151,3526436.29854067,0.0,1.0
2007-10-11,53.86,55.3,53.71,54.91,3003600,32.4402967515226,33.3076199472558,32.3499505853003,33.072719915078,4986819.2402527,0.0,1.0
2007-10-12,53.09,54.16,52.78,54.08,3131000,31.9765197649152,32.620989083967,31.7898043547226,32.5728044619818,5198339.00693542,0.0,1.0
2007-10-15,52.98,53.64,52.62,53.24,2691800,31.9102659096856,32.3077890410633,31.6934351107523,32.0668659311374,4469143.70452531,0.0,1.0
2007-10-16,52.66,53.18,52.4,52.89,2327700,31.7175274217449,32.0307274646485,31.560927400293,31.8560582099523,3864635.48592895,0.0,1.0
2007-10-17,52.94,53.52,52.45,53.32,2672100,31.886173598693,32.2355121080855,31.5910427890338,32.1150505531226,4436436.17388442,0.0,1.0
2007-10-18,53.61,53.81,52.68,52.92,2321400,32.2897198078189,32.4101813627818,31.7295735772412,31.8741274431967,3854175.71724684,0.0,1.0
2007-10-19,50.5,53.41,50.12,53.18,5771600,30.416542628145,32.1692582528559,30.1876656737154,32.0307274646485,9582476.33740927,0.0,1.0
2007-10-22,50.97,51.27,49.44,49.46,3156500,30.6996272823079,30.8803196147524,29.7780963868414,29.7901425423377,5240676.16588683,0.0,1.0
2007-10-23,51.2,51.56,50.7,51.36,2147200,30.8381580705153,31.0549888694486,30.5370041831079,30.9345273144857,3564954.81178273,0.0,1.0
2007-10-24,50.99,51.55,50.12,50.93,3216900,30.7116734378042,31.0489657917005,30.1876656737154,30.6755349713153,5340957.12277565,0.0,1.0
2007-10-25,51.07,51.3,50.4,51.17,2679100,30.7598580597894,30.8983888479968,30.3563118506635,30.8200888372709,4448058.13908677,0.0,1.0
2007-10-26,51.4,52.0,51.05,51.55,2292800,30.9586196254783,31.3200042903671,30.7478119042931,31.0489657917005,3806691.68799154,0.0,1.0
2007-10-29,51.53,51.7,50.48,51.46,2406500,31.0369196362042,31.1393119579227,30.4044964726487,30.9947580919672,3995465.60849252,0.0,1.0
2007-10-30,50.89,51.58,50.76,50.98,2029900,30.6514426603227,31.0670350249449,30.5731426495968,30.7056503600561,3370203.88060627,0.0,1.0
2007-10-31,52.27,52.35,50.935,51.08,2828300,31.4826273895671,31.5308120115523,30.6785465101894,30.7658811375375,4695772.02597108,0.0,1.0
2007-11-01,51.34,52.29,51.15,52.27,3904700,30.9224811589894,31.4946735450634,30.8080426817746,31.4826273895671,6482898.21794338,0.0,1.0
2007-11-02,51.83,52.79,50.89,52.49,3663800,31.2176119686486,31.7958274324708,30.6514426603227,31.6151351000264,6082936.58690833,0.0,1.0
2007-11-05,51.53,52.59,51.07,51.62,3451900,31.0369196362042,31.6753658775078,30.7598580597894,31.0911273359375,5731123.09742586,0.0,1.0
2007-11-06,54.28,54.75,52.01,52.01,4842600,32.6932660169448,32.9763506711077,31.3260273681153,31.3260273681153,8040075.52698352,0.0,1.0
2007-11-07,54.98,55.78,53.78,54.0,5553300,33.1148814593151,33.5967276791669,32.3921121295374,32.5246198399966,9220037.05117037,0.0,1.0
2007-11-08,55.38,55.59,54.29,55.25,5009100,33.355804569241,33.4822892019521,32.6992890946929,33.2775045585151,8316512.27072507,0.0,1.0
2007-11-09,54.79,55.39,54.28,54.76,4073400,33.0004429821003,33.3618276469891,32.6932660169448,32.9823737488558,6762987.57931993,0.0,1.0
2007-11-12,54.18,55.21,54.05,54.5,3865100,32.6330352394633,33.2534122475225,32.5547352287374,32.825773727404,6417151.10051296,0.0,1.0
2007-11-13,55.6,55.7,53.89,54.5,3962300,33.4883122797002,33.5485430571817,32.458365984767,32.825773727404,6578530.38875127,0.0,1.0
2007-11-14,55.58,56.7,55.18,56.0,3909700,33.6569584566484,34.3351843197546,33.4147349341104,33.9112931553132,6456350.66162895,0.3,1.0
2007-11-15,55.03,55.68,54.78,55.47,3690600,33.3239011131587,33.7175143372828,33.1725114115725,33.5903469879504,6094536.09018795,0.0,1.0
2007-11-16,54.97,55.79,54.1,55.51,3945000,33.287567584778,33.7841258059808,32.7607314232579,33.6145693402042,6514643.92667627,0.0,1.0
2007-11-19,53.76,54.79,53.21,54.73,4223300,32.5548414291007,33.1785669996359,32.221784085611,33.1422334712552,6974219.44119947,0.0,1.0
2007-11-20,54.5,55.5,53.47,53.74,4610800,33.0029549457959,33.6085137521408,32.3792293752607,32.5427302529738,7614124.26289454,0.0,1.0
2007-11-21,53.38,54.57,53.27,53.94,4393900,32.3247290826896,33.04534406224,32.2581176139917,32.6638420142428,7255942.69947349,0.0,1.0
2007-11-23,54.68,54.84,53.11,53.84,1470300,33.111955530938,33.2088449399531,32.1612282049765,32.6032861336083,2428005.31442132,0.0,1.0
2007-11-26,53.73,55.36,53.61,54.68,2984600,32.5366746649103,33.5237355192525,32.4640076081489,33.111955530938,4928670.78924158,0.0,1.0
2007-11-27,54.19,54.53,53.38,53.82,3645300,32.815231715829,33.0211217099862,32.3247290826896,32.5911749574814,6019729.15232269,0.0,1.0
2007-11-28,56.49,56.83,54.3,54.71,4366400,34.2080169704222,34.4139069645795,32.8818431845269,33.1301222951283,7210530.09922416,0.0,1.0
2007-11-29,56.49,57.06,55.93,56.76,2532300,34.2080169704222,34.5531854900388,33.8689040388691,34.3715178481353,4181757.36768627,0.0,1.0
2007-11-30,57.02,58.08,56.75,57.28,3752300,34.528963137785,35.1708554725106,34.3654622600719,34.6864084274346,6196425.45147462,0.0,1.0
2007-12-03,57.43,58.13,56.72,57.14,3367400,34.7772422483864,35.2011334128278,34.3472954958815,34.6016301945464,5560814.18471221,0.0,1.0
2007-12-04,57.93,59.05,56.58,56.97,3894700,35.0800216515588,35.7582475146651,34.2625172629932,34.4986851974677,6431580.15240206,0.0,1.0
2007-12-05,57.64,58.8,57.13,58.58,3390000,34.9044095977188,35.6068578130789,34.5955746064829,35.473634875683,5598135.08528076,0.0,1.0
2007-12-06,58.02,58.09,57.46,57.62,2757100,35.1345219441299,35.176911060574,34.7954090125767,34.8922984215919,4552984.7326335,0.0,1.0
2007-12-07,58.32,58.74,57.73,58.24,2192800,35.3161895860333,35.5705242846982,34.9589098902898,35.2677448815257,3621118.1755173,0.0,1.0
2007-12-10,58.29,58.87,57.01,57.39,3186900,35.298022821843,35.649246929523,34.5229075497215,34.7530198961326,5262742.39034844,0.0,1.0
2007-12-11,56.25,58.5,56.19,58.5,3521800,34.0626828568994,35.4251901711754,34.0263493285187,35.4251901711754,5815785.29302117,0.0,1.0
2007-12-12,56.2,57.96,55.51,57.63,4999300,34.0324049165822,35.0981884157492,33.6145693402042,34.8983540096554,8255680.45187141,0.0,1.0
2007-12-13,56.96,57.06,55.36,55.93,3421500,34.4926296094043,34.5531854900388,33.5237355192525,33.8689040388691,5650153.15465726,0.0,1.0
2007-12-14,56.21,57.13,56.19,57.08,3188600,34.0384605046456,34.5955746064829,34.0263493285187,34.5652966661657,5265549.7147275,0.0,1.0
2007-12-17,54.48,56.21,54.39,56.02,3355700,32.990843769669,34.0384605046456,32.9363434770979,33.9234043314401,5541493.18751523,0.0,1.0
2007-12-18,55.39,55.66,54.17,55.3,3126600,33.5419022834428,33.7054031611559,32.8031205397021,33.4874019908718,5163164.94325629,0.0,1.0
2007-12-19,55.2,55.83,54.74,55.69,2914300,33.4268461102373,33.8083481582346,33.1482890593187,33.7235699253463,4812579.66933148,0.0,1.0
2007-12-20,55.4,55.8,54.53,55.49,2903700,33.5479578715063,33.7901813940442,33.0211217099862,33.6024581640773,4795075.17614446,0.0,1.0
2007-12-21,55.83,56.87,55.71,55.96,5214500,33.8083481582346,34.4381293168332,33.7356811014732,33.8870708030594,8611054.69091341,0.0,1.0
2007-12-24,57.45,57.49,55.94,56.22,1294400,34.7893534245133,34.8135757767671,33.8749596269325,34.0445160927091,2137529.80955381,0.0,1.0
2007-12-26,57.89,58.06,56.72,57.25,3426800,35.055799299305,35.1587442963837,34.3472954958815,34.6682416632443,5658905.40125077,0.0,1.0
2007-12-27,56.92,58.52,56.86,58.25,2347500,34.4684072571505,35.4373013473023,34.4320737287698,35.2738004695892,3876584.69401079,0.0,1.0
2007-12-28,57.03,57.86,56.56,57.12,1898300,34.5350187258484,35.0376325351147,34.2504060868663,34.5895190184195,3134790.51102905,0.0,1.0
2007-12-31,56.66,57.49,56.55,56.96,1814300,34.3109619675008,34.8135757767671,34.2443504988029,34.4926296094043,2996075.65935837,0.0,1.0
2008-01-02,55.17,56.995,54.92,56.64,3025000,33.408679346047,34.5138241676264,33.2572896444607,34.2988507913739,4995386.02742604,0.0,1.0
2008-01-03,55.83,56.63,55.36,55.42,2897500,33.8083481582346,34.2927952033105,33.5237355192525,33.5600690476332,4784836.69899734,0.0,1.0
2008-01-04,53.85,55.47,53.75,55.47,3365100,32.6093417216717,33.5903469879504,32.5487858410372,33.5903469879504,5557016.0399641,0.0,1.0
2008-01-07,53.75,54.42,53.04,54.17,4899900,32.5487858410372,32.9545102412883,32.1188390885324,32.8031205397021,8091534.54406112,0.0,1.0
2008-01-08,53.21,54.39,53.11,54.09,4508400,32.221784085611,32.9363434770979,32.1612282049765,32.7546758351945,7445024.25323887,0.0,1.0
2008-01-09,53.09,54.0,51.78,53.27,5201700,32.1491170288496,32.7001755426234,31.3558349925378,32.2581176139917,8589917.18970647,0.0,1.0
2008-01-10,52.94,53.4,51.91,52.6,5098500,32.0582832078979,32.3368402588165,31.4345576373626,31.8523932137406,8419496.08622534,0.0,1.0
2008-01-11,51.39,52.7,51.08,52.26,5239900,31.1196670580633,31.9129490943751,30.9319438280964,31.6465032195834,8652999.41987099,0.0,1.0
2008-01-14,51.58,52.24,51.42,52.13,4815100,31.2347232312688,31.6343920434565,31.1378338222537,31.5677805747585,7951498.59856502,0.0,1.0
2008-01-15,49.94,51.43,49.8299,51.29,5498500,30.2416067888632,31.1438894103171,30.1749347642847,31.0591111774288,9080042.99894285,0.0,1.0
2008-01-16,49.08,50.15,48.93,49.64,6010500,29.7208262154066,30.3687741381957,29.6299923944549,30.0599391469598,9925543.04722125,0.0,1.0
2008-01-17,47.88,50.0,47.78,49.43,6355800,28.9941556477928,30.2779403172439,28.9335997671583,29.9327717976274,10495760.1696246,0.0,1.0
2008-01-18,49.19,50.07,47.93,47.93,6413100,29.7874376841046,30.3203294336881,29.02443358811,29.02443358811,10590383.5148714,0.0,1.0
2008-01-22,50.2,50.77,44.87,46.36,9200900,30.3990520785129,30.7442205981295,27.1714236406947,28.0737062621486,15194065.223056,0.0,1.0
2008-01-23,50.53,50.7,47.08,48.9,7688100,30.5988864846067,30.7018314816853,28.5097086027169,29.6118256302646,12695876.7991584,0.0,1.0
2008-01-24,51.23,51.68,50.28,50.61,5329600,31.0227776490481,31.2952791119033,30.4474967830205,30.6473311891143,8801127.06504789,0.0,1.0
2008-01-25,51.52,52.45,51.22,51.55,4613300,31.1983897028882,31.7615593927889,31.0167220609847,31.2165564670785,7618252.68109902,0.0,1.0
2008-01-28,51.61,51.91,50.66,51.7,3285300,31.2528899954592,31.4345576373626,30.6776091294316,31.3073902880302,5425236.93087695,0.0,1.0
2008-01-29,51.77,52.14,51.28,52.0,2976100,31.3497794044744,31.573836162822,31.0530555893654,31.4890579299337,4914634.16734632,0.0,1.0
2008-01-30,51.15,52.12,50.94,51.85,4464500,30.9743329445405,31.5617249866951,30.8471655952081,31.398224108982,7372529.22956813,0.0,1.0
2008-01-31,50.78,51.17,49.53,50.45,6656900,30.7502761861929,30.9864441206674,29.9933276782618,30.5504417800991,10992986.8581727,0.0,1.0
2008-02-01,52.22,52.3,50.38,50.97,4173300,31.6222808673296,31.6707255718372,30.508052663655,30.8653323593985,6891651.07710978,0.0,1.0
2008-02-04,52.99,53.28,52.25,52.98,4103800,32.0885611482151,32.2641732020551,31.6404476315199,32.0825055601517,6776881.05102513,0.0,1.0
2008-02-05,50.69,53.39,50.69,53.39,4670600,30.6957758936219,32.3307846707531,30.6957758936219,32.3307846707531,7712876.02634581,0.0,1.0
2008-02-06,49.9,51.17,49.86,50.95,4853100,30.2173844366094,30.9864441206674,30.1931620843556,30.8532211832716,8014250.55527318,0.0,1.0
2008-02-07,50.21,50.53,49.1,49.72,4287500,30.4051076665764,30.5988864846067,29.7329373915335,30.1083838514674,7080237.22069062,0.0,1.0
2008-02-08,50.84,51.07,49.86,50.04,4145400,30.7866097145736,30.925888240033,30.1931620843556,30.3021626694977,6845577.92994775,0.0,1.0
2008-02-11,51.37,51.6,50.14,50.72,3663400,31.1075558819364,31.2468344073957,30.3627185501322,30.7139426578122,6049618.90012317,0.0,1.0
2008-02-12,51.49,52.32,51.11,51.58,4112700,31.1802229386978,31.6828367479641,30.9501105922867,31.2347232312688,6791578.21983309,0.0,1.0
2008-02-13,53.03,53.06,51.64,51.93,4286200,32.2944511423724,32.3127206791303,31.4479626059232,31.6245681279162,7038273.69593445,0.3,1.0
2008-02-14,52.46,53.25,52.41,53.03,5474500,31.9473299439724,32.4284277452636,31.9168807160425,32.2944511423724,8989554.69842592,0.0,1.0
2008-02-15,52.26,52.49,51.5,52.44,3810700,31.8255330322531,31.9655994807303,31.3627047677197,31.9351502528004,6257465.72094102,0.0,1.0
2008-02-19,52.52,53.1,52.28,52.65,3691200,31.9838690174882,32.3370800614741,31.837712723425,32.0630370101057,6061237.42859252,0.0,1.0
2008-02-20,52.67,52.75,51.61,52.17,3832900,32.0752167012776,32.1239354659654,31.4296930691653,31.7707244219794,6293919.84721833,0.0,1.0
2008-02-21,51.71,53.01,51.55,52.75,3217900,31.490591525025,32.2822714512005,31.3931539956496,32.1239354659654,5284042.02467162,0.0,1.0
2008-02-22,51.81,52.17,50.72,52.03,4183600,31.5514899808847,31.7707244219794,30.8876968120145,31.6854665837759,6869796.51773397,0.0,1.0
2008-02-25,52.17,52.32,51.4,51.94,5249000,31.7707244219794,31.8620721057689,31.3018063118601,31.6306579735022,8619266.16349213,0.0,1.0
2008-02-26,53.41,53.66,51.72,52.01,5178400,32.525865274639,32.6781114142882,31.496681370611,31.6732868926039,8503335.4736193,0.0,1.0
2008-02-27,53.33,54.0,52.76,53.01,4417800,32.4771465099513,32.885166164211,32.1300253115513,32.2822714512005,7254371.12918186,0.0,1.0
2008-02-28,52.89,53.42,52.69,52.85,4139200,32.2091933041689,32.531955120225,32.0873963924496,32.184833921825,6796888.26517938,0.0,1.0
2008-02-29,50.96,52.74,50.76,52.67,4522100,31.0338531060776,32.1178456203794,30.9120561943583,32.0752167012776,7425639.83957474,0.0,1.0
2008-03-03,52.02,52.02,50.76,51.75,3744000,31.6793767381899,31.6793767381899,30.9120561943583,31.5149509073689,6147939.13433312,0.0,1.0
2008-03-04,51.08,51.65,50.39,51.63,5767600,31.1069312531092,31.4540524515092,30.6867319076776,31.4418727603373,9470847.68995184,0.0,1.0
2008-03-05,51.48,52.07,50.86,51.33,4353800,31.3505250765478,31.7098259661197,30.972954650218,31.2591773927583,7149278.15252658,0.0,1.0
2008-03-06,50.69,51.44,50.54,51.11,4255700,30.8694272752566,31.3261656942039,30.7780795914671,31.1252007898671,6988190.32424717,0.0,1.0
2008-03-07,49.46,50.56,49.13,50.39,3641300,30.1203762681829,30.790259282639,29.919411363846,30.6867319076776,5979297.74835661,0.0,1.0
2008-03-10,48.29,49.69,48.19,49.41,4010600,29.407864334625,30.2604427166601,29.3469658787653,30.089927040253,6585717.06521271,0.0,1.0
2008-03-11,50.22,50.22,48.89,49.6,4659700,30.5832045327162,30.5832045327162,29.7732550697829,30.2056341063864,7651589.73938356,0.0,1.0
2008-03-12,50.16,50.98,50.06,50.58,3188600,30.5466654592004,31.0460327972496,30.4857670033408,30.802438973811,5235929.14629663,0.0,1.0
2008-03-13,49.86,50.18,48.71,49.37,4773000,30.3639700916215,30.5588451503724,29.6636378492355,30.0655676579092,7837637.14961858,0.0,1.0
2008-03-14,48.64,50.19,47.52,50.19,6746700,29.6210089301337,30.5649349959583,28.9389462245057,30.5649349959583,11078606.0250014,0.0,1.0
2008-03-17,48.66,49.06,47.3,48.07,5470700,29.6331886213057,29.8767824447443,28.8049696216144,29.2738877317337,8983314.80293701,0.0,1.0
2008-03-18,49.75,50.02,48.84,49.57,6384900,30.2969817901759,30.4614076209969,29.742805841853,30.1873645696285,10484502.2913471,0.0,1.0
2008-03-19,48.52,50.29,48.47,50.28,5159500,29.5479307831022,30.625833451818,29.5174815551723,30.619743606232,8472300.20395077,0.0,1.0
2008-03-20,49.07,49.6,48.52,48.94,6174800,29.8828722903302,30.2056341063864,29.5479307831022,29.8037042977127,10139501.753921,0.0,1.0
2008-03-24,50.74,51.0,49.0,49.0,4109800,30.8998765031864,31.0582124884215,29.8402433712285,29.8402433712285,6748611.17902838,0.0,1.0
2008-03-25,51.9,52.09,50.28,51.0,4424400,31.6062985911583,31.7220056572917,30.619743606232,31.0582124884215,7265208.84239943,0.0,1.0
2008-03-26,51.55,51.97,51.19,51.73,3641100,31.3931539956496,31.6489275102601,31.1739195545548,31.5027712161969,5978969.33280456,0.0,1.0
2008-03-27,51.17,52.02,51.14,51.77,3502700,31.1617398633829,31.6793767381899,31.143470326625,31.5271305985408,5751705.77078755,0.0,1.0
2008-03-28,51.18,52.01,51.07,51.51,2518000,31.1678297089689,31.6732868926039,31.1008414075232,31.3687946133057,4134751.80028065,0.0,1.0
2008-03-31,51.46,51.78,50.74,51.26,2272400,31.3383453853759,31.5332204441268,30.8998765031864,31.2165484736566,3731457.50236607,0.0,1.0
2008-04-01,53.47,53.56,51.89,51.91,4319700,32.5624043481548,32.6172129584285,31.6002087455724,31.6123884367443,7093283.30090246,0.0,1.0
2008-04-02,53.62,54.4,53.28,53.33,3715800,32.6537520319443,33.1287599876496,32.4466972820215,32.4771465099513,6101632.54149439,0.0,1.0
2008-04-03,53.41,53.82,52.92,53.4,2534200,32.525865274639,32.7755489436636,32.2274628409268,32.5197754290531,4161353.45999653,0.0,1.0
2008-04-04,53.83,54.12,52.78,53.39,3308100,32.7816387892496,32.9582443112426,32.1422050027233,32.5136855834671,5432157.43864513,0.0,1.0
2008-04-07,53.39,54.07,53.02,53.95,3453200,32.5136855834671,32.9277950833127,32.2883612967864,32.8547169362812,5670422.92165575,0.0,1.0
2008-04-08,52.1,52.69,51.72,52.48,4329400,31.7280955028776,32.0873963924496,31.496681370611,31.9595096351443,7109211.45517677,0.0,1.0
2008-04-09,51.83,52.45,51.44,52.02,2483600,31.5636696720566,31.9412400983864,31.3261656942039,31.6793767381899,4078264.32532845,0.0,1.0
2008-04-10,51.56,52.14,51.18,51.8,5214000,31.3992438412355,31.7524548852215,31.1678297089689,31.5454001352987,8561793.44188379,0.0,1.0
2008-04-11,50.19,51.05,49.8,51.05,5671800,30.5649349959583,31.0886617163513,30.3274310181057,31.0886617163513,9313536.64052099,0.0,1.0
2008-04-14,50.36,50.74,49.53,50.27,3016100,30.6684623709197,30.8998765031864,30.1630051872846,30.613653760646,4952670.73265548,0.0,1.0
2008-04-15,51.33,51.59,50.46,50.58,3248300,31.2591773927583,31.4175133779934,30.7293608267794,30.802438973811,5333961.18858287,0.0,1.0
2008-04-16,53.24,53.5,51.57,51.63,4324500,32.4223378996776,32.5806738849127,31.4053336868215,31.4418727603373,7101165.2741516,0.0,1.0
2008-04-17,52.39,53.25,52.32,52.98,2797100,31.9047010248706,32.4284277452636,31.8620721057689,32.2640019144426,4593055.70316324,0.0,1.0
2008-04-18,53.2,53.26,52.39,52.99,5302300,32.3979785173338,32.4345175908496,31.9047010248706,32.2700917600285,8706788.90811284,0.0,1.0
2008-04-21,52.86,53.17,52.47,53.01,3170100,32.190923767411,32.3797089805759,31.9534197895583,32.2822714512005,5205550.70773221,0.0,1.0
2008-04-22,52.85,53.21,52.38,52.54,3100000,32.184833921825,32.4040683629198,31.8986111792847,31.9960487086601,5090441.05673949,0.0,1.0
2008-04-23,53.26,53.99,52.92,53.15,2781700,32.4345175908496,32.879076318625,32.2274628409268,32.367529289404,4567767.70565556,0.0,1.0
2008-04-24,53.6,53.96,52.67,53.44,2753800,32.6415723407724,32.8608067818671,32.0752167012776,32.5441348113969,4521953.73614491,0.0,1.0
2008-04-25,53.74,54.0,52.97,53.9,1666600,32.7268301789759,32.885166164211,32.2579120688566,32.8242677083513,2736686.79521356,0.0,1.0
2008-04-28,53.1,53.95,53.03,53.6,3111800,32.3370800614741,32.8547169362812,32.2944511423724,32.6415723407724,5109817.57431031,0.0,1.0
2008-04-29,53.11,53.557,52.72,53.17,2994600,32.3431699070601,32.6153860047527,32.1056659292075,32.3797089805759,4917366.06081035,0.0,1.0
2008-04-30,52.26,53.47,52.16,53.31,4562900,31.8255330322531,32.5624043481548,31.7646345763934,32.4649668187794,7492636.61219246,0.0,1.0
2008-05-01,53.27,53.37,51.91,52.45,3101600,32.4406074364355,32.5015058922952,31.6123884367443,31.9412400983864,5093068.38115588,0.0,1.0
2008-05-02,53.77,54.35,53.34,53.34,3169900,32.7450997157338,33.0983107597198,32.4832363555373,32.4832363555373,5205222.29218017,0.0,1.0
2008-05-05,53.42,53.75,52.97,53.72,2116500,32.531955120225,32.7329200245619,32.2579120688566,32.714650487804,3475457.57954488,0.0,1.0
2008-05-06,56.06,56.28,54.36,54.82,5438100,34.1396743549198,34.273650957811,33.1044006053057,33.3845335022601,8929783.06795323,0.0,1.0
2008-05-07,54.85,56.7,54.69,56.2,4236800,33.402803039018,34.5294244724215,33.3053655096426,34.2249321931233,6957155.05457867,0.0,1.0
2008-05-08,54.67,55.41,54.42,55.16,4473600,33.2931858184706,33.743834391832,33.1409396788215,33.5915882521829,7345999.06820317,0.0,1.0
2008-05-09,54.18,54.48,52.89,54.0,4007500,32.9947833847583,33.1774787523373,32.2091933041689,32.885166164211,6580626.62415599,0.0,1.0
2008-05-12,56.2,56.37,54.41,54.43,4268200,34.2249321931233,34.3284595680847,33.1348498332355,33.1470295244075,7008716.29625016,0.0,1.0
2008-05-13,56.37,57.29,56.21,57.29,1325900,34.3284595680847,34.8887253619935,34.2310220387092,34.8887253619935,2177230.90230029,0.0,1.0
2008-05-14,56.73,57.42,56.23,56.63,1109200,34.7303893767584,35.152810823435,34.4242868791666,34.66916887724,1811811.41729754,0.3,1.0
2008-05-15,57.16,57.34,56.31,56.8,2409800,34.9936375246873,35.1038344238203,34.4732632787813,34.7732437264212,3936263.2107858,0.0,1.0
2008-05-16,57.41,57.59,56.84,57.32,2961600,35.1466887734831,35.2568856726162,34.7977319262286,35.0915903239166,4837595.28801695,0.0,1.0
2008-05-19,57.7,58.72,57.4,57.55,4227200,35.3242282220863,35.9486773171735,35.1405667235313,35.2323974728088,6904876.68878486,0.0,1.0
2008-05-20,57.24,57.87,57.01,57.54,4070400,35.0426139243019,35.4283030712675,34.9018067754097,35.226275422857,6648753.32939769,0.0,1.0
2008-05-21,56.94,58.5,56.72,57.46,4157100,34.8589524257469,35.8139922182331,34.7242673268065,35.1772990232423,6790372.55936495,0.0,1.0
2008-05-22,56.66,57.29,56.26,56.91,3112900,34.6875350270955,35.0732241740611,34.4426530290221,34.8405862758914,5084734.72854807,0.0,1.0
2008-05-23,56.08,56.6,55.65,56.6,2554000,34.3324561298891,34.6508027273845,34.0692079819602,34.6508027273845,4171805.22879365,0.0,1.0
2008-05-27,56.77,56.95,56.0,56.0,2333900,34.7548775765657,34.8650744756987,34.2834797302744,34.2834797302744,3812285.13057224,0.0,1.0
2008-05-28,57.93,57.93,56.99,57.16,2927100,35.4650353709785,35.4650353709785,34.8895626755061,34.9936375246873,4781241.6151926,0.0,1.0
2008-05-29,57.52,58.59,56.85,57.94,2614400,35.2140313229533,35.8690906677996,34.8038539761804,35.4711574209304,4270464.99223106,0.0,1.0
2008-05-30,58.18,58.55,57.49,57.58,4092800,35.6180866197744,35.8446024679923,35.1956651730978,35.2507636226643,6685342.3807387,0.0,1.0
2008-06-02,57.51,58.16,56.92,58.0,3208600,35.2079092730015,35.6058425198707,34.8467083258432,35.5078897206414,5241054.91664342,0.0,1.0
2008-06-03,57.15,57.87,56.65,57.83,3234400,34.9875154747354,35.4283030712675,34.6814129771437,35.4038148714602,5283197.66327729,0.0,1.0
2008-06-04,57.19,57.8,56.74,57.05,2460700,35.0120036745428,35.3854487216047,34.7365114267102,34.9262949752171,4019405.29619911,0.0,1.0
2008-06-05,58.2,58.22,56.95,57.51,3037700,35.6303307196781,35.6425748195817,34.8650744756987,35.2079092730015,4961900.0561889,0.0,1.0
2008-06-06,55.93,58.1,55.86,58.1,4456500,34.2406253806116,35.5691102201597,34.1977710309488,35.5691102201597,7279424.43309276,0.0,1.0
2008-06-09,56.26,56.76,55.82,56.34,3755500,34.4426530290221,34.7487555266139,34.1732828311414,34.4916294286368,6134383.13889372,0.0,1.0
2008-06-10,56.23,56.77,55.44,55.8,2571800,34.4242868791666,34.7548775765657,33.9406449329717,34.1610387312377,4200880.45709143,0.0,1.0
2008-06-11,54.66,56.2,54.6,56.2,4522600,33.4631250367286,34.4059207293111,33.4263927370176,34.4059207293111,7387394.80334462,0.0,1.0
2008-06-12,54.08,55.27,54.05,54.83,5328200,33.1080461395222,33.8365700837905,33.0896799896667,33.5671998859098,8703293.8997879,0.0,1.0
2008-06-13,55.92,55.92,54.49,54.55,4117700,34.2345033306598,34.2345033306598,33.3590501875474,33.3957824872584,6726015.03155975,0.0,1.0
2008-06-16,56.03,56.41,55.65,56.1,3146300,34.3018458801299,34.5344837782997,34.0692079819602,34.3447002297928,5139291.6176012,0.0,1.0
2008-06-17,55.3,56.4,55.201,56.21,2731200,33.854936233646,34.5283617283478,33.7943279391228,34.412042779263,4461250.75993783,0.0,1.0
2008-06-18,54.09,55.54,53.96,55.0,5680300,33.114168189474,34.00186543249,33.0345815401002,33.671274735091,9278428.05055465,0.0,1.0
2008-06-19,54.51,54.86,53.97,54.17,4277100,33.3712942874511,33.5855660357653,33.040703590052,33.1631445890887,6986385.33440615,0.0,1.0
2008-06-20,53.91,54.78,53.48,53.87,5276300,33.003971290341,33.5365896361506,32.7407231424121,32.9794830905336,8618518.37458258,0.0,1.0
2008-06-23,53.63,54.34,52.97,53.91,3610500,32.8325538916896,33.2672194382699,32.4284985948685,33.003971290341,5897534.36905226,0.0,1.0
2008-06-24,50.97,52.53,50.75,52.24,8411200,31.2040886045016,32.1591283969878,31.0694035055612,31.9815889483846,13739188.7785549,0.0,1.0
2008-06-25,51.08,51.58,50.5,51.12,6457200,31.2714311539718,31.5775336515635,30.9163522567653,31.2959193537791,10547447.4249672,0.0,1.0
2008-06-26,48.93,50.57,48.9,50.55,5900000,29.9551904143273,30.9592066064282,29.9368242644718,30.9469625065245,9637294.77285925,0.0,1.0
2008-06-27,48.17,49.43,48.17,49.08,7645100,29.4899146179879,30.261292911919,29.4899146179879,30.0470211636048,12487810.553896,0.0,1.0
2008-06-30,49.45,49.91,48.02,48.2,6431900,30.2735370118227,30.5551513096071,29.3980838687103,29.5082807678434,10506121.3982294,0.0,1.0
2008-07-01,49.96,50.05,48.4,48.98,7442500,30.5857615593663,30.6408600089328,29.6307217668801,29.9858006640865,12156875.6520347,0.0,1.0
2008-07-02,48.14,50.05,48.06,50.05,4952800,29.4715484681324,30.6408600089328,29.4225720685177,30.6408600089328,8090100.60186733,0.0,1.0
2008-07-03,48.73,49.3,48.02,48.1,3172000,29.8327494152906,30.1817062625452,29.3980838687103,29.447060268325,5181271.02025586,0.0,1.0
2008-07-07,49.01,49.86,48.25,49.0,4764400,30.004166813942,30.5245410598479,29.5388910176025,29.9980447639901,7782360.54505264,0.0,1.0
2008-07-08,49.46,49.74,48.45,48.79,5631800,30.2796590617745,30.4510764604259,29.6613320166392,29.8694817150016,9199206.22064217,0.0,1.0
2008-07-09,49.07,50.88,49.06,50.12,4871700,30.040899113653,31.1489901549351,30.0347770637011,30.6837143585956,7957628.63473532,0.0,1.0
2008-07-10,49.78,49.88,48.73,49.0,3611300,30.4755646602332,30.5367851597516,29.8327494152906,29.9980447639901,5898841.12088588,0.0,1.0
2008-07-11,49.34,49.93,48.5,49.3,5165400,30.2061944623525,30.5673954095108,29.6919422663984,30.1817062625452,8437369.90164868,0.0,1.0
2008-07-14,49.85,50.38,49.18,49.3,4185100,30.5184190098961,30.8428876573433,30.1082416631232,30.1817062625452,6836108.87354123,0.0,1.0
2008-07-15,48.42,49.5,47.57,49.5,6800400,29.6429658667837,30.3041472615819,29.1225916208778,30.3041472615819,11108043.9615851,0.0,1.0
2008-07-16,48.92,49.24,47.53,48.38,5934100,29.9490683643755,30.1449739628342,29.0981034210704,29.6184776669764,9692995.06976678,0.0,1.0
2008-07-17,50.61,51.27,48.88,49.27,6806700,30.9836948062355,31.3877501030566,29.9245801645681,30.1633401126897,11118334.6322748,0.0,1.0
2008-07-18,50.5,51.0,50.11,50.75,4585100,30.9163522567653,31.2224547543571,30.6775923086438,31.0694035055612,7489484.79034526,0.0,1.0
2008-07-21,50.6,50.81,49.78,50.81,2568100,30.9775727562837,31.1061358052722,30.4755646602332,31.1061358052722,4194836.72986099,0.0,1.0
2008-07-22,50.56,50.97,50.12,50.34,4638500,30.9530845564764,31.2040886045016,30.6837143585956,30.818399457536,7576710.47523857,0.0,1.0
2008-07-23,50.2,50.75,49.85,50.61,4718600,30.7326907582103,31.0694035055612,30.5184190098961,30.9836948062355,7707549.00257859,0.0,1.0
2008-07-24,49.42,50.64,49.27,50.27,3117500,30.2551708619672,31.002060956091,30.1633401126897,30.7755451078731,5092248.55159131,0.0,1.0
2008-07-25,49.83,50.03,49.44,49.76,3131500,30.5061749099924,30.6286159090291,30.2674149618709,30.4633205603296,5115116.70867945,0.0,1.0
2008-07-28,48.96,49.77,48.92,49.77,3084200,29.9735565641828,30.4694426102814,29.9490683643755,30.4694426102814,5037855.00651737,0.0,1.0
2008-07-29,50.2,50.38,48.94,49.06,3662900,30.7326907582103,30.8428876573433,29.9613124642791,30.0347770637011,5983126.61415359,0.0,1.0
2008-07-30,50.94,51.45,50.18,50.43,3681100,31.1857224546461,31.4979470021896,30.7204466583066,30.8734979071025,6012855.21836816,0.0,1.0
2008-07-31,48.7,50.7,48.57,50.16,5989800,29.8143832654351,31.038793255802,29.7347966160612,30.708202558403,9783977.66618175,0.0,1.0
2008-08-01,48.41,49.28,47.86,48.98,6136500,29.6368438168319,30.1694621626415,29.300131069481,29.9858006640865,10023603.2836696,0.0,1.0
2008-08-04,47.83,48.93,47.67,48.62,5057200,29.2817649196255,29.9551904143273,29.1838121203961,29.7654068658204,8260631.71615318,0.0,1.0
2008-08-05,47.64,48.9,46.53,48.01,7180900,29.1654459705406,29.9368242644718,28.485898425887,29.3919618187585,11729567.8024449,0.0,1.0
2008-08-06,49.0,49.43,47.0,47.54,5695300,29.9980447639901,30.261292911919,28.7736347736232,29.1042254710223,9302929.64743481,0.0,1.0
2008-08-07,48.44,49.3,48.03,48.51,3736100,29.6552099666874,30.1817062625452,29.4042059186622,29.6980643163502,6102694.40692872,0.0,1.0
2008-08-08,49.03,49.68,48.0,48.18,5278700,30.0164109138456,30.4143441607149,29.3858397688067,29.4960366679397,8622438.63008342,0.0,1.0
2008-08-11,49.43,50.19,48.96,49.17,3399700,30.261292911919,30.7265687082585,29.9735565641828,30.1021196131713,5553205.26089655,0.0,1.0
2008-08-12,49.15,49.64,48.67,49.55,3135500,30.0898755132677,30.3898559609076,29.7960171155796,30.334757511341,5121650.46784748,0.0,1.0
2008-08-13,49.16,49.68,48.15,48.89,3678900,30.2796590617745,30.5999483765044,29.6575586620107,30.1133549945109,5972812.42932863,0.3,1.0
2008-08-14,48.81,49.46,48.07,48.89,4144500,30.0640797153217,30.4644413587341,29.6082833828214,30.1133549945109,6728728.99870953,0.0,1.0
2008-08-15,49.43,49.76,48.86,48.86,3435500,30.4459631290381,30.6492236556937,30.094876764815,30.094876764815,5577644.70384042,0.0,1.0
2008-08-18,48.68,49.9,48.4,49.5,2802200,29.9840073866392,30.7354553942748,29.811543909477,30.4890789983287,4549461.79278172,0.0,1.0
2008-08-19,47.35,48.48,46.9,48.48,4424900,29.1648058701185,29.8608191886662,28.8876324246791,29.8608191886662,7183967.41377482,0.0,1.0
2008-08-20,47.13,47.4301,46.68,47.35,3648500,29.0292988523481,29.2141427434067,28.7521254069088,29.1648058701185,5923457.05194637,0.0,1.0
2008-08-21,47.36,47.72,46.6,46.87,3924900,29.1709652800171,29.3927040363686,28.7028501277196,28.8691541949832,6372201.33840874,0.0,1.0
2008-08-22,48.4,48.48,47.46,47.54,3631900,29.811543909477,29.8608191886662,29.2325593790036,29.2818346581929,5896506.4182442,0.0,1.0
2008-08-25,47.15,48.16,47.03,47.9,3569000,29.0416176721454,29.6637180719093,28.9677047533616,29.5035734145443,5794386.24596316,0.0,1.0
2008-08-26,46.1,47.35,45.63,46.98,4976200,28.3948796327869,29.1648058701185,28.1053873675503,28.9369077038683,8079020.68847349,0.0,1.0
2008-08-27,45.99,46.25,45.53,46.08,4927200,28.3271261239018,28.4872707812667,28.0437932685638,28.3825608129896,7999467.6130876,0.0,1.0
2008-08-28,47.56,47.88,46.32,46.36,4412600,29.2941534779902,29.491254594747,28.5303866505573,28.5550242901519,7163997.96832082,0.0,1.0
2008-08-29,46.8,47.64,46.72,47.44,3051300,28.8260383256926,29.3434287571794,28.7767630465034,29.2202405592063,4953883.65152911,0.0,1.0
2008-09-02,46.82,48.39,46.6,47.48,4476000,28.8383571454899,29.8053844995783,28.7028501277196,29.2448781988009,7266929.90667725,0.0,1.0
2008-09-03,46.76,47.03,45.96,46.79,5976100,28.801400686098,28.9677047533616,28.3086478942058,28.8198789157939,9702390.48599059,0.0,1.0
2008-09-04,44.46,46.4,44.39,46.4,5575100,27.384736409408,28.5796619297465,27.3416205401174,28.5796619297465,9051354.09354698,0.0,1.0
2008-09-05,44.22,44.73,43.53,44.22,6170700,27.2369105718403,27.5510404766716,26.8119112888333,27.2369105718403,10018329.8425231,0.0,1.0
2008-09-08,44.63,45.93,43.8,45.19,6613800,27.4894463776851,28.2901696645098,26.9782153560969,27.8343733320096,10737716.9385125,0.0,1.0
2008-09-09,41.94,44.98,41.94,44.85,6690900,25.8325651149476,27.7050257241379,25.8325651149476,27.6249533954554,10862891.267334,0.0,1.0
2008-09-10,43.61,44.0,42.14,42.2,6473300,26.8611865680225,27.10140355407,25.9557533129206,25.9927097723126,10509610.6713346,0.0,1.0
2008-09-11,43.97,43.97,42.36,43.19,5630800,27.082925324374,27.082925324374,26.091260330691,26.6024913522791,9141784.83434277,0.0,1.0
2008-09-12,44.2,44.54,43.64,43.75,4171600,27.224591752043,27.4340116885972,26.8796647977185,26.9474183066037,6772726.71999437,0.0,1.0
2008-09-15,42.74,44.11,42.58,43.31,4815800,26.3253179068398,27.1691570629551,26.2267673484613,26.676404271063,7818606.13149603,0.0,1.0
2008-09-16,42.61,43.21,41.25,42.15,7133300,26.2452455781573,26.6148101720764,25.4075658319406,25.9619127228193,11581141.8908179,0.0,1.0
2008-09-17,40.76,42.22,40.59,42.22,7589300,25.1057547469066,26.0050285921099,25.0010447786295,26.0050285921099,12321472.5515518,0.0,1.0
2008-09-18,43.09,43.09,40.02,41.2,7239300,26.5408972532926,26.5408972532926,24.6499584144064,25.3767687824473,11753236.2987955,0.0,1.0
2008-09-19,43.84,47.99,42.95,44.86,7595200,27.0028529956915,29.5590081036322,26.4546655147115,27.6311128053541,12331051.3912411,0.0,1.0
2008-09-22,42.51,43.86,42.28,43.39,3386700,26.1836514791708,27.0151718154888,26.0419850515018,26.7256795502522,5498416.33488468,0.0,1.0
2008-09-23,40.49,42.55,40.42,42.55,6463000,24.939450679643,26.2082891187654,24.8963348103525,26.2082891187654,10492888.2901821,0.0,1.0
2008-09-24,40.34,41.01,39.71,40.88,4855200,24.8470595311632,25.2597399943729,24.4590167075481,25.1796676656905,7882573.2982349,0.0,1.0
2008-09-25,41.24,41.69,40.12,40.8,5248500,25.4014064220419,25.6785798674813,24.7115525133929,25.1303923865012,8521108.49311787,0.0,1.0
2008-09-26,41.32,41.34,40.17,40.55,5044200,25.4506817012312,25.4630005210285,24.7423495628861,24.9764071390349,8189420.87472326,0.0,1.0
2008-09-29,38.46,41.09,37.74,41.09,7454100,23.6890904702166,25.3090152735622,23.2456129575136,25.3090152735622,12101971.0047728,0.0,1.0
2008-09-30,40.79,40.95,38.98,39.43,6176300,25.1242329766026,25.222783534981,24.0093797849465,24.2865532303859,10027421.6225672,0.0,1.0
2008-10-01,39.19,40.84,38.99,40.26,5608400,24.1387273928182,25.1550300260958,24.0155391948452,24.797784251974,9105417.71416638,0.0,1.0
2008-10-02,37.63,39.19,37.43,39.19,6112700,23.1778594486285,24.1387273928182,23.0546712506554,24.1387273928182,9924164.9777806,0.0,1.0
2008-10-03,38.2,40.49,38.11,38.3,8011300,23.5289458128516,24.939450679643,23.4735111237638,23.5905399118382,13006603.1191608,0.0,1.0
2008-10-06,37.44,37.86,35.25,37.38,7713600,23.0608306605541,23.3195258762975,21.7119198927492,23.0238742011622,12523277.5978877,0.0,1.0
2008-10-07,35.96,38.74,35.96,38.14,7976000,22.1492379955535,23.8615539473789,22.1492379955535,23.4919893534597,12949292.4342399,0.0,1.0
2008-10-08,36.15,38.07,35.1,35.38,11198600,22.2662667836279,23.4488734841692,21.6195287442694,21.7919922214317,18181287.1431894,0.0,1.0
2008-10-09,34.0,37.72,33.74,36.95,8732900,20.9419936554177,23.2332941377163,20.7818489980527,22.7590195755201,14178143.9191291,0.0,1.0
2008-10-10,33.38,35.19,30.15,32.56,17069600,20.5601102417013,21.6749634333573,18.5706208444366,20.0550386300118,27713044.400138,0.0,1.0
2008-10-13,38.52,39.49,34.33,35.87,9751200,23.7260469296085,24.3235096897778,21.1452541820732,22.0938033064657,15831386.7082197,0.0,1.0
2008-10-14,37.1,40.84,35.64,39.73,7863500,22.8514107239999,25.1550300260958,21.9521368787967,24.4713355273454,12766645.0672825,0.0,1.0
2008-10-15,32.87,36.34,32.62,36.15,8789800,20.24598033687,22.3832955717023,20.0919950894037,22.2662667836279,14270522.8985057,0.0,1.0
2008-10-16,35.43,35.68,31.54,32.99,8909100,21.822789270925,21.9767745183913,19.4267788203492,20.3198932556538,14464210.2840881,0.0,1.0
2008-10-17,34.04,36.24,33.69,34.59,7189400,20.9666312950123,22.3217014727158,20.7510519485595,21.3053988394382,11672222.044474,0.0,1.0
2008-10-20,35.55,35.64,33.43,34.31,6223600,21.8967021897088,21.9521368787967,20.5909072911945,21.1329353622759,10104214.6932968,0.0,1.0
2008-10-21,34.45,36.34,34.21,35.02,5325600,21.219167100857,22.3832955717023,21.0713412632894,21.5702534650802,8646282.82193933,0.0,1.0
2008-10-22,32.58,33.7,31.16,33.6,7766100,20.0673574498091,20.7572113584581,19.1927212442005,20.6956172594716,12608513.0358012,0.0,1.0
2008-10-23,32.61,33.59,30.72,32.68,8191200,20.085835679505,20.689457849573,18.9217072086598,20.1289515487956,13298676.5530775,0.0,1.0
2008-10-24,30.63,31.48,29.44,30.05,6367600,18.8662725195719,19.3898223609573,18.1333027416323,18.5090267454501,10338003.3230022,0.0,1.0
2008-10-27,30.08,31.92,29.68,30.01,5551200,18.527504975146,19.660836396498,18.2811285791999,18.4843891058554,9012551.67514449,0.0,1.0
2008-10-28,32.8,32.87,29.45,30.94,7763100,20.2028644675794,20.24598033687,18.1394621515309,19.0572142264301,12603642.439349,0.0,1.0
2008-10-29,32.83,34.57,32.42,33.24,6606300,20.2213426972754,21.2930800196409,19.9688068914306,20.4738785031201,10725540.447382,0.0,1.0
2008-10-30,32.53,34.8,31.81,33.55,7170800,20.0365604003158,21.4347464473099,19.5930828876129,20.6648202099783,11642024.3464703,0.0,1.0
2008-10-31,32.73,33.0346,30.15,32.47,9948700,20.1597485982889,20.3473642238018,18.5706208444366,19.9996039409239,16152034.3079892,0.0,1.0
2008-11-03,32.56,32.56,31.41,32.01,7185900,20.0550386300118,20.0550386300118,19.3467064916668,19.7162710855859,11666539.6819464,0.0,1.0
2008-11-04,35.86,36.4,33.51,33.85,9280300,22.087643896567,22.4202520310942,20.6401825703837,20.8496025069379,15066865.4184399,0.0,1.0
2008-11-05,34.18,36.36,33.5,34.96,6796900,21.0528630335934,22.3956143914996,20.6340231604851,21.5332970056883,11034985.6753116,0.0,1.0
2008-11-06,31.42,33.75,31.24,33.75,7551800,19.3528659015654,20.7880084079514,19.2419965233897,20.7880084079514,12260590.0958993,0.0,1.0
2008-11-07,32.18,32.35,31.044,31.61,4976700,19.820981053863,19.9256910221401,19.1212720893761,19.4698946896398,8079832.45454884,0.0,1.0
2008-11-10,33.64,35.3,32.82,33.47,6109600,20.7202548990662,21.7427169422425,20.2151832873767,20.6155449307891,9919132.02811334,0.0,1.0
2008-11-11,31.79,33.29,31.47,33.06,6590200,19.5807640678155,20.5046755526134,19.3836629510587,20.3630091249444,10699401.5797553,0.0,1.0
2008-11-12,31.26,32.27,31.15,31.83,7592900,19.4575758698425,20.0862435482987,19.3891071127829,19.8123685200604,12198541.8732391,0.33,1.0
2008-11-13,35.91,36.04,31.01,31.42,10298900,22.351936963725,22.4328545857045,19.3019650583434,19.5571667892019,16545926.1808139,0.0,1.0
2008-11-14,33.4,34.77,31.21,33.89,10987700,20.7896044162745,21.6423516632893,19.4264537075427,21.0946016068126,17652533.0954693,0.0,1.0
2008-11-17,31.75,33.1,31.67,32.97,6252000,19.7625730603807,20.6028714424756,19.712777600701,20.5219538204961,10044289.2427782,0.0,1.0
2008-11-18,32.74,33.24,31.3,31.82,7346800,20.3787918739169,20.6900134969151,19.4824735996824,19.8061440876004,11803164.4607874,0.0,1.0
2008-11-19,31.63,33.75,31.46,32.55,7137400,19.6878798708611,21.0074595523731,19.5820645190418,20.2605276571777,11466748.2471857,0.0,1.0
2008-11-20,29.98,32.88,29.77,31.28,9616600,18.6608485149673,20.4659339283564,18.5301354333081,19.4700247347624,15449761.9853009,0.0,1.0
2008-11-21,32.18,32.4,29.26,30.77,9960900,20.030223656159,20.1671611702782,18.21268937785,19.1525786793043,16002904.785411,0.0,1.0
2008-11-24,33.15,34.0,31.83,32.75,8864300,20.6339936047754,21.1630703638722,19.8123685200604,20.3850163063769,14241137.7374854,0.0,1.0
2008-11-25,34.51,34.91,33.03,33.65,5800900,21.4805164193303,21.7294937177288,20.5593004152558,20.9452152277735,9319564.53429816,0.0,1.0
2008-11-26,34.75,34.9,32.75,33.43,4925600,21.6299027983694,21.7232692852688,20.3850163063769,20.8082777136543,7913331.9088657,0.0,1.0
2008-11-28,35.89,35.9,34.38,34.63,2505600,22.3394880988051,22.3457125312651,21.3995987973508,21.5552096088498,4025427.24355488,0.0,1.0
2008-12-01,30.5,34.75,30.49,34.75,8762400,18.9845190028854,21.6299027983694,18.9782945704254,21.6299027983694,14077428.0327767,0.0,1.0
2008-12-02,32.05,32.05,30.751,30.98,6994600,19.9493060341795,19.9493060341795,19.1407522576304,19.2832917609636,11237329.7404889,0.0,1.0
2008-12-03,33.69,33.82,31.04,31.25,7405900,20.9701129576134,21.0510305795929,19.3206383557233,19.4513514373825,11898112.8763741,0.0,1.0
2008-12-04,31.55,33.8,30.9,33.4,5524000,19.6380844111814,21.038581714673,19.2334963012839,20.7896044162745,8874704.69883347,0.0,1.0
2008-12-05,31.29,31.56,30.01,31.13,7140900,19.4762491672224,19.6443088436414,18.6795218123472,19.376658247863,11472371.2498008,0.0,1.0
2008-12-08,33.25,33.97,32.04,32.2,8829600,20.696237929375,21.1443970664923,19.9430816017196,20.042672521079,14185389.682987,0.0,1.0
2008-12-09,32.34,33.24,31.77,32.79,5808600,20.1298145755184,20.6900134969151,19.7750219253006,20.4099140362168,9331935.14005145,0.0,1.0
2008-12-10,33.32,34.0,32.55,32.63,5265300,20.7398089565948,21.1630703638722,20.2605276571777,20.3103231168574,8459084.47696737,0.0,1.0
2008-12-11,31.95,33.7,31.81,33.09,5798500,19.8870617095799,20.9763373900733,19.7999196551404,20.5966470100156,9315708.76107638,0.0,1.0
2008-12-12,32.36,32.45,31.08,31.23,4619500,20.1422634404384,20.198283332578,19.3455360855632,19.4389025724626,7421560.16586914,0.0,1.0
2008-12-15,31.7,33.0,31.25,32.5,4670600,19.7314508980808,20.540627117876,19.4513514373825,20.2294054948778,7503656.00404991,0.0,1.0
2008-12-16,34.75,35.0,31.7,31.77,6667500,21.6299027983694,21.7855136098684,19.7314508980808,19.7750219253006,10711819.9818016,0.0,1.0
2008-12-17,36.2,36.84,33.65,33.97,7548300,22.5324455050639,22.9308091825015,20.9452152277735,21.1443970664923,12126888.7542007,0.0,1.0
2008-12-18,34.99,36.67,34.49,35.43,8078900,21.7792891774085,22.8249938306822,21.4680675544104,22.0531642056468,12979335.9506527,0.0,1.0
2008-12-19,34.02,36.68,33.56,34.7,7727300,21.1755192287921,22.8312182631421,20.8891953356339,21.5987806360696,12414465.1736597,0.0,1.0
2008-12-22,34.47,35.0,33.71,33.92,4986000,21.4556186894904,21.7855136098684,20.9825618225333,21.1132749041925,8010368.86828091,0.0,1.0
2008-12-23,33.37,35.14,33.15,34.76,4549900,20.7709311188946,21.8726556643079,20.6339936047754,21.6361272308293,7309742.74243706,0.0,1.0
2008-12-24,33.76,33.9898,33.34,33.38,1606100,21.0136839848331,21.156721442763,20.7522578215147,20.7771555513545,2580315.5714693,0.0,1.0
2008-12-26,34.4,34.5,33.75,34.01,1681800,21.4120476622707,21.4742919868703,21.0074595523731,21.1692947963322,2701933.08517345,0.0,1.0
2008-12-29,34.29,34.71,33.57,34.16,2937800,21.3435789052111,21.6050050685295,20.8954197680938,21.2626612832316,4719787.73791328,0.0,1.0
2008-12-30,35.91,35.97,34.7,34.73,3436100,22.351936963725,22.3892835584848,21.5987806360696,21.6174539334495,5520342.65308865,0.0,1.0
2008-12-31,36.61,36.99,35.62,36.08,4702800,22.7876472359224,23.024175669401,22.1714284223861,22.4577523155444,7555387.62810898,0.0,1.0
2009-01-02,37.95,38.17,36.49,36.72,4073400,23.6217211855574,23.7586586996765,22.7129540464028,22.856115992982,6544211.10069301,0.0,1.0
2009-01-05,37.31,38.4,36.94,37.77,4111100,23.2233575081198,23.9018206462557,22.9930535071011,23.509681401278,6604778.87171872,0.0,1.0
2009-01-06,39.1,39.48,37.45,37.64,6794200,24.337530918453,24.5740593519316,23.3104995625592,23.4287637792985,10915372.6764689,0.0,1.0
2009-01-07,36.76,38.4,36.46,38.05,4957300,22.8810137228218,23.9018206462557,22.694280749023,23.683965510157,7964260.24683693,0.0,1.0
2009-01-08,36.99,37.16,36.0,36.29,4009100,23.024175669401,23.1299910212203,22.4079568558647,22.5884653972036,6440908.5097924,0.0,1.0
2009-01-09,35.7,37.5,35.56,37.14,4557600,22.2212238820658,23.341621724859,22.1340818276263,23.1175421563004,7322113.34819034,0.0,1.0
2009-01-12,34.71,35.67,34.39,35.67,3846300,21.6050050685295,22.2025505846859,21.4058232298107,22.2025505846859,6179358.5595806,0.0,1.0
2009-01-13,34.34,35.0,33.82,34.61,4794000,21.3747010675109,21.7855136098684,21.0510305795929,21.5427607439299,7701907.01053724,0.0,1.0
2009-01-14,33.13,33.78,32.56,33.7,5014700,20.6215447398555,21.026132849753,20.2667520896376,20.9763373900733,8056477.48972486,0.0,1.0
2009-01-15,33.62,33.98,31.85,33.14,5287300,20.9265419303936,21.1506214989523,19.8248173849803,20.6277691723154,8494429.06483387,0.0,1.0
2009-01-16,33.65,34.8,32.5,34.39,4638500,20.9452152277735,21.6610249606692,20.2294054948778,21.4058232298107,7452085.03720838,0.0,1.0
2009-01-20,32.25,33.86,32.13,33.47,5165600,20.0737946833788,21.0759283094327,19.9991014938592,20.8331754434942,8298909.23104528,0.0,1.0
2009-01-21,33.8,34.0,32.25,32.83,6754500,21.038581714673,21.1630703638722,20.0737946833788,20.4348117660566,10851591.7610917,0.0,1.0
2009-01-22,32.95,33.58,32.13,33.3,6349700,20.5095049555762,20.9016442005538,19.9991014938592,20.7273600916748,10201251.3443488,0.0,1.0
2009-01-23,32.79,33.42,32.0,32.52,4811800,20.4099140362168,20.8020532811944,19.9181838718797,20.2418543597978,7730503.99526553,0.0,1.0
2009-01-26,32.81,34.13,32.31,32.76,4597500,20.4223629011367,21.2439879858517,20.1111412781386,20.3912407388369,7386215.57800268,0.0,1.0
2009-01-27,33.72,34.04,33.14,33.2,4800700,20.9887862549933,21.1879680937121,20.6277691723154,20.6651157670752,7712671.04411473,0.0,1.0
2009-01-28,35.11,35.5,34.35,34.35,4926900,21.853982366928,22.0967352328666,21.3809254999709,21.3809254999709,7915420.45269419,0.0,1.0
2009-01-29,33.69,34.863,33.38,34.71,5247400,20.9701129576134,21.700238885167,20.7771555513545,21.6050050685295,8430326.83502148,0.0,1.0
2009-01-30,32.7,34.27,32.41,33.75,7626300,20.3538941440771,21.3311300402912,20.1733856027382,21.0074595523731,12252201.3839091,0.0,1.0
2009-02-02,31.7,32.0,30.51,31.37,11030200,19.7314508980808,19.9181838718797,18.9907434353453,19.5260446269021,17720812.4129387,0.0,1.0
2009-02-03,33.6,34.17,32.49,33.76,9845200,20.9140930654737,21.2688857156916,20.2231810624179,21.0136839848331,15817024.3846769,0.0,1.0
2009-02-04,32.37,34.1395,32.28,33.66,7359300,20.1484878728983,21.2499011966887,20.0924679807587,20.9514396602335,11823246.6129843,0.0,1.0
2009-02-05,33.27,33.59,32.0,32.2,5781300,20.7086867942949,20.9078686330137,19.9181838718797,20.042672521079,9288075.71965352,0.0,1.0
2009-02-06,33.43,34.0,33.13,33.13,7131600,20.8082777136543,21.1630703638722,20.6215447398555,20.6215447398555,11457430.1285664,0.0,1.0
2009-02-09,34.97,35.4625,33.0,33.4,8864100,21.7668403124886,22.0733936111417,20.540627117876,20.7896044162745,14240816.4230503,0.0,1.0
2009-02-10,32.79,35.11,32.525,34.68,7131000,20.4099140362168,21.853982366928,20.2449665760277,21.5863317711496,11456466.1852609,0.0,1.0
2009-02-11,32.65,33.95,32.21,32.95,4502500,20.528178252956,21.3455329766572,20.2515351157033,20.7167985738101,7161211.44256098,0.33,1.0
2009-02-12,32.48,32.59,31.17,31.96,5063300,20.421293404472,20.4904541887852,19.5976513367424,20.0943515149916,8053161.99824964,0.0,1.0
2009-02-13,32.02,32.8,31.75,32.3,4849300,20.1320755791624,20.6224884133831,19.9623172903937,20.3081212119596,7712795.70203463,0.0,1.0
2009-02-17,29.87,31.18,29.84,31.18,7735500,18.7802966130412,19.6039386807709,18.7614345809558,19.6039386807709,12303287.3101456,0.0,1.0
2009-02-18,29.9,30.27,29.45,30.05,7679500,18.7991586451267,19.0317903741801,18.5162281638455,18.8934688055537,12214219.4943136,0.0,1.0
2009-02-19,29.38,30.75,29.3,30.28,5859900,18.4722167556462,19.3335828875466,18.4219180034184,19.0380777182085,9320151.6784593,0.0,1.0
2009-02-20,29.2,29.64,28.51,28.76,7907000,18.3590445631337,18.6356877003864,17.9252178251693,18.082401425881,12576057.496131,0.0,1.0
2009-02-23,28.07,29.9,28.05,29.67,7230400,17.6485746879166,18.7991586451267,17.6359999998596,18.6545497324718,11499927.4212755,0.0,1.0
2009-02-24,28.99,29.14,27.94,28.42,6658100,18.2270103385358,18.3213204989629,17.5668392155465,17.868631728913,10589686.1534071,0.0,1.0
2009-02-25,28.02,28.87,27.58,28.87,8402400,17.6171379677742,18.1515622101942,17.3404948305215,18.1515622101942,13363989.5669016,0.0,1.0
2009-02-26,27.42,28.57,27.34,28.32,7480000,17.239897326066,17.9629418893401,17.1895985738382,17.8057582886283,11896915.4004122,0.0,1.0
2009-02-27,26.75,27.49,26.1,26.97,7572000,16.8186452761585,17.2839087342653,16.4099679143079,16.9569668447848,12043241.0978504,0.0,1.0
2009-03-02,25.22,26.37,25.12,26.13,8701100,15.8566816398025,16.5797262030766,15.7938081995178,16.4288299463933,13839070.9345624,0.0,1.0
2009-03-03,25.25,25.83,25.17,25.57,8761600,15.8755436718879,16.2402096255392,15.8252449196601,16.076738680799,13935295.9855952,0.0,1.0
2009-03-04,26.47,26.77,25.38,25.77,9965000,16.6425996433613,16.8312199642154,15.957279144258,16.2024855613684,15849299.7279556,0.0,1.0
2009-03-05,25.23,25.86,24.39,25.86,10393500,15.862968983831,16.2590716576246,15.3348320854394,16.2590716576246,16530827.5687412,0.0,1.0
2009-03-06,25.17,26.15,24.48,25.57,7289000,15.8252449196601,16.4414046344502,15.3914181816957,16.076738680799,11593130.5285568,0.0,1.0
2009-03-09,24.87,25.61,24.65,24.9,5831500,15.636624598806,16.1018880569128,15.4983030301797,15.6554866308914,9274981.57185882,0.0,1.0
2009-03-10,26.85,26.95,25.34,25.34,7441200,16.8815187164432,16.9443921567279,15.9321297681441,15.9321297681441,11835204.1280143,0.0,1.0
2009-03-11,27.39,27.77,26.81,27.13,6587800,17.2210352939806,17.4599543670625,16.8563693403293,17.0575643492403,10477874.2346037,0.0,1.0
2009-03-12,27.43,27.51,26.72,27.38,7891900,17.2461846700945,17.2964834223222,16.7997832440731,17.2147479499521,12552040.9957905,0.0,1.0
2009-03-13,26.82,27.64,26.32,27.64,6647900,16.8626566843578,17.3782188946923,16.5482894829342,17.3782188946923,10573463.0869519,0.0,1.0
2009-03-16,26.85,27.8,26.79,27.09,7547800,16.8815187164432,17.4788163991479,16.8437946522723,17.0324149731265,12004751.0774373,0.0,1.0
2009-03-17,27.04,27.04,26.0,26.93,8386100,17.0009782529841,17.0009782529841,16.3470944740232,16.9318174686709,13338064.4705076,0.0,1.0
2009-03-18,27.75,28.21,26.36,26.89,5950200,17.4473796790055,17.7365975043152,16.5734388590481,16.9066680925571,9463773.53148835,0.0,1.0
2009-03-19,27.57,28.21,27.437,27.97,6619700,17.334207486493,17.7365975043152,17.2505858109144,17.5857012476319,10528611.0796937,0.0,1.0
2009-03-20,26.8,28.0,26.71,27.78,8055400,16.8500819963008,17.6045632797173,16.7934959000446,17.4662417110909,12812087.2080857,0.0,1.0
2009-03-23,28.96,28.96,27.23,27.5,5198800,18.2081483064504,18.2081483064504,17.120437789525,17.2901960782938,8268674.30262877,0.0,1.0
2009-03-24,28.47,28.85,27.83,28.51,7231600,17.9000684490554,18.1389875221373,17.4976784312333,17.9252178251693,11501836.017329,0.0,1.0
2009-03-25,28.45,29.09,27.62,28.12,7937400,17.8874937609984,18.2898837788206,17.3656442066354,17.6800114080589,12624408.596154,0.0,1.0
2009-03-26,29.57,29.6199,28.52,28.81,7390100,18.5916762921871,18.6230501388892,17.9315051691977,18.1138381460234,11753929.7460677,0.0,1.0
2009-03-27,28.96,29.37,28.8,29.35,4964300,18.2081483064504,18.4659294116177,18.1075508019949,18.4533547235608,7895702.82383243,0.0,1.0
2009-03-30,27.93,28.51,27.35,28.0,6825300,17.560551871518,17.9252178251693,17.1958859178667,17.6045632797173,10855617.2035339,0.0,1.0
2009-03-31,28.58,29.43,27.9,28.21,8302000,17.9692292333686,18.5036534757885,17.5416898394326,17.7365975043152,13204303.6970885,0.0,1.0
2009-04-01,29.53,29.71,28.0,28.19,6783300,18.5665269160733,18.6796991085857,17.6045632797173,17.7240228162582,10788816.3416599,0.0,1.0
2009-04-02,31.19,31.93,30.33,30.33,7035700,19.6102260247993,20.0754894829062,19.0695144383509,19.0695144383509,11190257.7115883,0.0,1.0
2009-04-03,31.96,32.15,31.15,31.26,5696300,20.0943515149916,20.2138110515325,19.5850766486855,19.6542374329986,9059946.41649306,0.0,1.0
2009-04-06,30.89,31.64,30.03,31.54,5936900,19.4216057039452,19.8931565060805,18.8808941174968,19.8302830657958,9442619.92522827,0.0,1.0
2009-04-07,30.89,32.4,30.13,32.25,12577300,19.4216057039452,20.3709946522443,18.9437675577815,20.2766844918172,20004154.2868456,0.0,1.0
2009-04-08,30.21,31.595,29.76,30.97,6753500,18.9940663100092,19.8648634579524,18.7111358287281,19.471904456173,10741419.5396637,0.0,1.0
2009-04-09,32.0,32.22,31.18,31.22,8004800,20.1195008911055,20.2578224597318,19.6039386807709,19.6290880568848,12731608.0744946,0.0,1.0
2009-04-13,31.6,31.94,30.92,31.75,4852800,19.8680071299666,20.0817768269346,19.4404677360306,19.9623172903937,7718362.44052414,0.0,1.0
2009-04-14,31.4,32.35,31.0,31.59,5749200,19.7422602493972,20.3395579321019,19.4907664882584,19.8617197859382,9144083.69252006,0.0,1.0
2009-04-15,31.89,32.1425,31.33,31.56,3821100,20.0503401067923,20.2090955435112,19.6982488411979,19.8428577538528,6077446.98349133,0.0,1.0
2009-04-16,33.01,33.17,31.81,32.14,5622900,20.754522637981,20.8551201424365,20.0000413545645,20.207523707504,8943203.95788473,0.0,1.0
2009-04-17,33.04,33.27,32.42,32.8,5804600,20.7733846700664,20.9179935827212,20.3835693403012,20.6224884133831,9232197.21032523,0.0,1.0
2009-04-20,31.66,32.74,31.49,32.51,5561400,19.9057311941375,20.5847643492123,19.7988463456535,20.4401554365574,8845388.4101407,0.0,1.0
2009-04-21,32.46,32.69,31.25,31.45,4858800,20.4087187164151,20.5533276290699,19.6479500889702,19.7736969695396,7727905.42079183,0.0,1.0
2009-04-22,32.75,33.69,32.0,32.2,5002000,20.5910516932407,21.182062031917,20.1195008911055,20.2452477716749,7955664.54984787,0.0,1.0
2009-04-23,32.76,33.07,31.9,32.75,4160100,20.5973390372692,20.7922467021518,20.0566274508207,20.5910516932407,6616625.36861697,0.0,1.0
2009-04-24,33.6,34.0,32.72,32.85,5084400,21.1254759356607,21.3769696967995,20.5721896611553,20.6539251335254,8086721.47885775,0.0,1.0
2009-04-27,33.09,33.76,32.7,33.46,4177600,20.8048213902087,21.2260734401163,20.5596149730984,21.0374531192621,6644459.06106446,0.0,1.0
2009-04-28,32.75,32.96,32.0,32.72,4615400,20.5910516932407,20.7230859178386,20.1195008911055,20.5721896611553,7340778.52126507,0.0,1.0
2009-04-29,33.61,33.85,32.0,32.53,5062000,21.1317632796892,21.2826595363725,20.1195008911055,20.4527301246144,8051094.35252496,0.0,1.0
2009-04-30,34.04,34.98,33.77,33.9,5755500,21.4021190729134,21.9931294115896,21.2323607841447,21.3140962565148,9154103.82180116,0.0,1.0
2009-05-01,35.58,36.19,34.09,34.86,7958400,22.3703700532979,22.7538980390346,21.4335557930558,21.917681283248,12657809.027091,0.0,1.0
2009-05-04,37.35,37.35,35.5,35.8,6955800,23.4832299463372,23.4832299463372,22.3200713010701,22.5086916219242,11063177.0243566,0.0,1.0
2009-05-05,36.79,37.35,36.43,36.85,5842200,23.1311386807428,23.4832299463372,22.9047942957179,23.1688627449136,9291999.88666956,0.0,1.0
2009-05-06,36.36,37.35,36.0,37.35,5423000,22.8607828875186,23.4832299463372,22.6344385024936,23.4832299463372,8625263.66529885,0.0,1.0
2009-05-07,35.46,36.94,34.94,36.79,7307700,22.2949219249562,23.2254488411699,21.9679800354758,23.1311386807428,11622872.8170578,0.0,1.0
2009-05-08,36.46,36.63,35.46,35.88,4593200,22.9236563278033,23.0305411762873,22.2949219249562,22.558990374152,7305469.49427452,0.0,1.0
2009-05-11,35.32,35.87,35.18,35.82,4188200,22.2068991085576,22.5527030301235,22.1188762921591,22.5212663099812,6661318.32620409,0.0,1.0
2009-05-12,35.44,35.79,34.94,35.6,4928000,22.2823472368993,22.5024042778958,21.9679800354758,22.3829447413548,7837967.79321276,0.0,1.0
2009-05-13,33.63,34.46,33.51,34.36,5765900,21.3518203206857,21.8787906110862,21.2756318449651,21.8153002146524,9081530.94619957,0.33,1.0
2009-05-14,33.93,34.33,33.33,33.33,3598500,21.542291509987,21.7962530957222,21.1613491313843,21.1613491313843,5667786.31434803,0.0,1.0
2009-05-15,33.75,34.32,33.18,33.91,6764800,21.4280087964062,21.7899040560789,21.0661135367336,21.5295934307003,10654839.7552595,0.0,1.0
2009-05-18,34.81,34.87,33.88,34.1,3721500,22.1010069986045,22.1391012364647,21.5105463117702,21.6502251839245,5861516.40095765,0.0,1.0
2009-05-19,34.11,34.5,33.67,34.49,5991100,21.6565742235679,21.9041867696597,21.3772164792592,21.8978377300163,9436230.25924423,0.0,1.0
2009-05-20,33.31,34.5,33.25,34.44,9193900,21.1486510520975,21.9041867696597,21.1105568142372,21.8660925317994,14480772.7095968,0.0,1.0
2009-05-21,31.79,33.01,31.44,33.01,9249600,20.1835970263038,20.9581798627961,19.9613806387855,20.9581798627961,14568502.5130453,0.0,1.0
2009-05-22,32.18,32.75,31.64,31.64,5261200,20.4312095723956,20.7931048320683,20.0883614316531,20.0883614316531,8286607.57455823,0.0,1.0
2009-05-26,33.25,33.5,31.7,32.17,4801900,21.1105568142372,21.2692828053217,20.1264556695134,20.4248605327522,7563191.08041344,0.0,1.0
2009-05-27,32.26,33.32,32.2,33.31,5060800,20.4820018895427,21.1550000917409,20.4439076516824,21.1486510520975,7970969.28710639,0.0,1.0
2009-05-28,32.22,32.69,31.71,32.69,4678600,20.4566057309691,20.755010594208,20.1328047091568,20.755010594208,7368988.48139743,0.0,1.0
2009-05-29,32.09,32.68,31.73,32.46,6643300,20.3740682156052,20.7486615545646,20.1455027884435,20.6089826824102,10463472.2306817,0.0,1.0
2009-06-01,33.84,34.12,32.46,32.67,6460900,21.4851501531966,21.6629232632113,20.6089826824102,20.7423125149212,10176184.6876118,0.0,1.0
2009-06-02,34.68,34.9,33.78,33.96,5584000,22.0184694832405,22.1581483553949,21.4470559153364,21.5613386289172,8795030.92380696,0.0,1.0
2009-06-03,34.21,34.57,33.7604,34.57,5616800,21.7200646200017,21.9486300471633,21.4346117976353,21.9486300471633,8846692.28023618,0.0,1.0
2009-06-04,34.57,34.68,34.0,34.41,4439300,21.9486300471633,22.0184694832405,21.5867347874907,21.8470454128693,6992081.08525363,0.0,1.0
2009-06-05,35.2,35.57,34.75,34.86,6192900,22.3486195446963,22.5835340115013,22.0629127607442,22.1327521968214,9754073.6045924,0.0,1.0
2009-06-08,35.15,35.43,34.42,35.1,5730200,22.3168743464794,22.494647456494,21.8533944525127,22.2851291482625,9025301.96984214,0.0,1.0
2009-06-09,35.11,35.44,34.77,35.21,4221500,22.2914781879058,22.5009964961374,22.0756108400309,22.3549685843396,6649037.07823265,0.0,1.0
2009-06-10,34.9,35.6,34.09,35.4,5134500,22.1581483553949,22.6025811304314,21.6438761442811,22.4756003375639,8087049.83493673,0.0,1.0
2009-06-11,34.94,35.54,34.83,34.91,5577900,22.1835445139684,22.5644868925712,22.1137050778912,22.1644973950383,8785423.17154419,0.0,1.0
2009-06-12,35.07,35.08,34.33,34.8,3594200,22.2660820293323,22.2724310689757,21.7962530957222,22.0946579589611,5661013.63652346,0.0,1.0
2009-06-15,34.07,34.75,33.82,34.71,5203100,21.6311780649944,22.0629127607442,21.4724520739099,22.0375166021707,8195097.67185886,0.0,1.0
2009-06-16,33.36,34.32,33.24,34.22,4577200,21.1803962503144,21.7899040560789,21.1042077745939,21.7264136596451,7209279.28804606,0.0,1.0
2009-06-17,33.07,33.52,32.91,33.26,4863700,20.9962741006564,21.2819808846085,20.8946894663623,21.1169058538806,7660528.63612462,0.0,1.0
2009-06-18,33.0,33.3,32.56,33.2,4748100,20.9518308231527,21.1423020124541,20.672473078844,21.0788116160203,7478453.85553866,0.0,1.0
2009-06-19,32.76,33.43,32.6719,33.24,6330500,20.7994538717116,21.2248395278181,20.7435188324535,21.1042077745939,9970799.29497851,0.0,1.0
2009-06-22,31.75,32.64,31.67,32.64,5408600,20.1582008677303,20.7232653959911,20.1074085505833,20.7232653959911,8518768.67021888,0.0,1.0
2009-06-23,31.67,31.97,31.33,31.8,3830700,20.1074085505833,20.2978797398846,19.8915412027083,20.1899460659472,6033510.9168745,0.0,1.0
2009-06-24,32.18,32.99,31.89,31.89,5590000,20.4312095723956,20.9454817835094,20.2470874227376,20.2470874227376,8804481.17193426,0.0,1.0
2009-06-25,32.95,33.42,32.02,32.09,6535300,20.9200856249358,21.2184904881747,20.3296249381015,20.3740682156052,10293367.7643903,0.0,1.0
2009-06-26,33.09,33.25,32.75,32.88,4627100,21.0089721799432,21.1105568142372,20.7931048320683,20.8756423474322,7287873.85163809,0.0,1.0
2009-06-29,33.27,33.53,32.91,33.31,3188800,21.123254893524,21.2883299242519,20.8946894663623,21.1486510520975,5022491.8713889,0.0,1.0
2009-06-30,32.4,33.41,32.3,33.05,5898800,20.57088844455,21.2121414485313,20.5073980481162,20.9835760213696,9290853.94221926,0.0,1.0
2009-07-01,32.88,33.35,32.52,32.56,3553500,20.8756423474322,21.174047210671,20.6470769202705,20.672473078844,5596909.45339326,0.0,1.0
2009-07-02,31.79,32.74,31.75,32.4,3916400,20.1835970263038,20.7867557924249,20.1582008677303,20.57088844455,6168491.96095945,0.0,1.0
2009-07-06,31.44,31.84,31.11,31.59,4200400,19.9613806387855,20.2153422245207,19.751862330554,20.0566162334362,6615803.70565164,0.0,1.0
2009-07-07,30.63,31.47,30.61,31.31,4303000,19.4471084276718,19.9804277577157,19.434410348385,19.8788431234216,6777402.94862845,0.0,1.0
2009-07-08,30.82,31.1,30.34,30.71,4285800,19.567740180896,19.7455132909106,19.2629862780138,19.4979007448188,6750312.23733019,0.0,1.0
2009-07-09,30.97,31.27,30.7974,31.09,3834000,19.6629757755467,19.8534469648481,19.553391351302,19.7391642512672,6038708.55334452,0.0,1.0
2009-07-10,31.0,31.1,30.57,30.73,4505400,19.6820228944768,19.7455132909106,19.4090141898115,19.5105988241056,7096191.31878938,0.0,1.0
2009-07-13,31.71,31.74,30.77,31.14,3852600,20.1328047091568,20.1518518280869,19.5359949826791,19.7709094494841,6068004.32253915,0.0,1.0
2009-07-14,31.87,31.98,31.41,31.82,2811900,20.2343893434509,20.304228779528,19.9423335198554,20.202644145234,4428858.78485901,0.0,1.0
2009-07-15,33.2,33.21,32.0,32.34,5064800,21.0788116160203,21.0851606556637,20.3169268588148,20.5327942066897,7977269.45252463,0.0,1.0
2009-07-16,34.44,34.55,32.9,33.12,6322800,21.8660925317994,21.9359319678766,20.8883404267189,21.0280192988733,9958671.47654846,0.0,1.0
2009-07-17,33.97,34.33,33.73,34.24,4317000,21.5676876685606,21.7962530957222,21.4153107171195,21.7391117389318,6799453.52759215,0.0,1.0
2009-07-20,34.95,34.97,34.08,34.09,5038400,22.1898935536118,22.2025916328985,21.6375271046377,21.6438761442811,7935688.36076448,0.0,1.0
2009-07-21,35.12,35.74,34.85,35.24,5525400,22.2978272275492,22.6914676854388,22.126403157178,22.3740157032698,8702733.50043033,0.0,1.0
2009-07-22,35.29,35.47,34.85,34.97,4274600,22.4057609014867,22.5200436150675,22.126403157178,22.2025916328985,6732671.77415923,0.0,1.0
2009-07-23,36.49,36.55,35.28,35.38,5747400,23.1676456586922,23.2057398965525,22.3994118618433,22.4629022582771,9052392.68114042,0.0,1.0
2009-07-24,36.8,36.85,36.16,36.19,4756500,23.364465887637,23.3962110858539,22.9581273504607,22.9771744693908,7491684.20291686,0.0,1.0
2009-07-27,36.89,37.06,36.5,36.74,3676800,23.4216072444274,23.5295409183649,23.1739946983356,23.3263716497767,5791112.05240928,0.0,1.0
2009-07-28,36.42,36.87,36.09,36.72,6677200,23.1232023811886,23.4089091651407,22.9136840729571,23.31367357049,10516866.1326009,0.0,1.0
2009-07-29,36.03,36.26,35.661,36.25,4944900,22.8755898350968,23.0216177468945,22.6413102722561,23.0152687072511,7788421.99411406,0.0,1.0
2009-07-30,37.05,37.57,36.09,36.68,6247300,23.5231918787215,23.8533419401772,22.9136840729571,23.2882774119164,9839755.85427993,0.0,1.0
2009-07-31,36.38,37.315,36.34,37.06,7457100,23.0978062226151,23.691441429271,23.0724100640415,23.5295409183649,11745240.8850144,0.0,1.0
2009-08-03,36.42,36.7,35.52,36.54,9002300,23.1232023811886,23.3009754912032,22.5517888132844,23.1993908569091,14178994.786065,0.0,1.0
2009-08-04,36.12,36.3599,34.38,35.0,13500300,22.9327311918872,23.0850446529319,21.8279982939391,22.2216387518287,21263530.7988307,0.0,1.0
2009-08-05,34.83,35.9,34.59,35.65,8923400,22.1137050778912,22.7930523197328,21.9613281264501,22.6343263286483,14054724.0231911,0.0,1.0
2009-08-06,34.76,35.04,34.65,34.79,6851100,22.0692618003876,22.2470349104022,21.9994223643104,22.0883089193177,10790765.8241572,0.0,1.0
2009-08-07,35.64,35.83,35.01,35.18,5342900,22.627977289005,22.7486090422292,22.227987791472,22.3359214654095,8415288.45322494,0.0,1.0
2009-08-10,35.79,35.84,35.29,35.54,3980400,22.7232128836557,22.7549580818726,22.4057609014867,22.5644868925712,6269294.60765063,0.0,1.0
2009-08-11,35.97,36.15,35.4,35.83,6017900,22.8374955972365,22.9517783108173,22.4756003375639,22.7486090422292,9478441.36754617,0.0,1.0
2009-08-12,36.01,36.42,35.58,35.79,6554700,23.0724100640415,23.3351062075088,22.7968994745515,22.9314511577908,10230173.0224473,0.33,1.0
2009-08-13,35.91,36.32,35.79,36.27,5087900,23.0083378339276,23.2710339773949,22.9314511577908,23.2389978623379,7940881.70639536,0.0,1.0
2009-08-14,35.19,35.9,34.88,35.86,5847400,22.547017777107,23.0019306109162,22.3483938637536,22.9763017188706,9126262.6407705,0.0,1.0
2009-08-17,33.99,34.9,33.93,34.68,4829500,21.7781510157393,22.3612083097764,21.7397076776709,22.2202494035257,7537586.86315306,0.0,1.0
2009-08-18,34.72,34.8,33.72,33.72,4174900,22.2458782955713,22.2971360796625,21.6051559944316,21.6051559944316,6515927.4034533,0.0,1.0
2009-08-19,34.58,34.97,34.24,34.25,4760100,22.1561771734117,22.4060588708562,21.9383315910242,21.9447388140356,7429271.60726679,0.0,1.0
2009-08-20,35.07,35.15,34.24,34.74,5271800,22.4701311009702,22.5213888850614,21.9383315910242,22.2586927415941,8227901.52710846,0.0,1.0
2009-08-21,36.02,36.2,35.09,35.34,6069600,23.0788172870529,23.1941473012581,22.482945546993,22.6431261222779,9473058.74823354,0.0,1.0
2009-08-24,36.5,36.615,36.06,36.13,5486400,23.3863639916,23.4600470562311,23.1044461790985,23.1492967401783,8562836.02153493,0.0,1.0
2009-08-25,37.57,37.71,36.4601,36.53,8747200,24.0719368538195,24.1616379759791,23.3607991717845,23.4055856606342,13652092.309633,0.0,1.0
2009-08-26,37.56,37.64,37.0399,37.57,6884700,24.0655296308081,24.1167874148993,23.7322899619853,24.0719368538195,10745216.7464023,0.0,1.0
2009-08-27,37.43,37.65,37.0185,37.36,4235000,23.9822357316599,24.1231946379107,23.718578504741,23.9373851705802,6609727.79075542,0.0,1.0
2009-08-28,37.2,37.8,36.79,37.65,3910600,23.8348696023978,24.2193029830816,23.5721734589305,24.1231946379107,6103424.2027221,0.0,1.0
2009-08-31,36.87,36.96,36.5,36.82,5695100,23.6234312430217,23.6810962501243,23.3863639916,23.5913951279647,8888562.15847251,0.0,1.0
2009-09-01,36.12,37.24,36.02,36.79,7292700,23.1428895171669,23.8604984944434,23.0788172870529,23.5721734589305,11381998.0778375,0.0,1.0
2009-09-02,36.23,36.55,35.881,36.09,4695700,23.2133689702923,23.418400106657,22.9897568871945,23.1236678481327,7328760.04416768,0.0,1.0
2009-09-03,36.75,36.81,36.27,36.43,4383000,23.5465445668849,23.5849879049533,23.2389978623379,23.3415134305202,6840717.09725643,0.0,1.0
2009-09-04,37.41,37.5,36.6,36.75,3626200,23.9694212856372,24.0270862927397,23.450436221714,23.5465445668849,5659550.15698635,0.0,1.0
2009-09-08,38.03,38.13,37.6,37.76,4953000,24.3666691123438,24.4307413424578,24.0911585228537,24.1936740910361,7730338.07499681,0.0,1.0
2009-09-09,38.78,39.0,38.08,38.11,6087700,24.8472108381986,24.9881697444493,24.3987052274008,24.417926896435,9501308.11612317,0.0,1.0
2009-09-10,39.58,39.65,38.47,38.7,5840000,25.3597886791104,25.4046392401901,24.6485869248453,24.7959530541074,9114713.17544545,0.0,1.0
2009-09-11,39.38,39.98,39.25,39.63,4426000,25.2316442188824,25.6160775995662,25.1483503197342,25.3918247941673,6907828.85522631,0.0,1.0
2009-09-14,39.58,39.76,38.85,38.99,3566600,25.3597886791104,25.4751186933155,24.8920613992784,24.9817625214379,5566530.13896297,0.0,1.0
2009-09-15,40.01,40.29,39.53,39.75,4739200,25.6352992686004,25.8147015129196,25.3277525640534,25.4687114703041,7396652.17141631,0.0,1.0
2009-09-16,41.17,41.44,40.14,40.39,6576000,26.3785371379225,26.5515321592302,25.7185931677486,25.8787737430335,10263416.7537208,0.0,1.0
2009-09-17,41.24,41.6,40.59,41.1,5229200,26.4233876990023,26.6540477274126,26.0069182032615,26.3336865768427,8161414.06456155,0.0,1.0
2009-09-18,41.12,41.65,41.03,41.39,5268500,26.3465010228655,26.6860838424696,26.288836015763,26.5194960441733,8222751.08986892,0.0,1.0
2009-09-21,40.22,40.8,40.04,40.65,4988800,25.7698509518398,26.1414698865008,25.6545209376346,26.0453615413299,7786212.51535314,0.0,1.0
2009-09-22,40.58,40.75,40.23,40.29,3948800,26.0005109802501,26.1094337714438,25.7762581748512,25.8147015129196,6163044.41561627,0.0,1.0
2009-09-23,40.06,40.76,39.97,40.59,5220900,25.6673353836574,26.1158409944552,25.6096703765548,26.0069182032615,8148459.93453481,0.0,1.0
2009-09-24,39.38,40.59,39.22,40.2,5745900,25.2316442188824,26.0069182032615,25.1291286507001,25.757036505817,8967847.67719044,0.0,1.0
2009-09-25,38.92,39.29,38.67,39.07,4962400,24.9369119603581,25.1739792117798,24.7767313850732,25.0330203055291,7745009.01743676,0.0,1.0
2009-09-28,39.61,39.86,38.7,38.79,3698000,25.3790103481446,25.5391909234295,24.7959530541074,24.85361806121,5771611.18541049,0.0,1.0
2009-09-29,40.12,40.33,39.64,39.82,5018000,25.7057787217258,25.8403304049652,25.3982320171787,25.5135620313839,7831786.08123037,0.0,1.0
2009-09-30,40.08,40.78,39.29,40.04,6502800,25.6801498296802,26.128655440478,25.1739792117798,25.6545209376346,10149170.6913162,0.0,1.0
2009-10-01,39.09,40.05,38.65,40.05,6537700,25.0458347515519,25.660928160646,24.7639169390504,25.660928160646,10203640.4669709,0.0,1.0
2009-10-02,38.31,38.91,38.21,38.75,5602900,24.5460713566629,24.9305047373467,24.4819991265489,24.8279891691644,8744662.06347661,0.0,1.0
2009-10-05,38.68,38.82,38.255,38.44,3989400,24.7831386080846,24.8728397302442,24.5108316301002,24.6293652558111,6226410.40104831,0.0,1.0
2009-10-06,39.22,40.0749,38.83,38.98,6968500,25.1291286507001,25.6768821459444,24.8792469532556,24.9753552984265,10876006.6375157,0.0,1.0
2009-10-07,38.75,39.36,38.58,39.07,4159000,24.8279891691644,25.2188297728596,24.7190663779706,25.0330203055291,6491111.66039001,0.0,1.0
2009-10-08,39.02,39.79,38.8904,39.26,6240900,25.0009841904721,25.4943403623497,24.9179465802444,25.1547575427456,9740413.26312289,0.0,1.0
2009-10-09,39.1,39.11,38.76,39.11,4563500,25.0522419745633,25.0586491975747,24.8343963921758,25.0586491975747,7122430.40687421,0.0,1.0
2009-10-12,39.45,39.71,39.16,39.37,3229300,25.2764947799622,25.4430825782585,25.0906853126317,25.225236995871,5040093.02353871,0.0,1.0
2009-10-13,39.12,39.52,38.8,39.29,3845100,25.0650564205861,25.321345341042,24.8600252842214,25.1739792117798,6001195.82720982,0.0,1.0
2009-10-14,39.87,39.94,39.36,39.54,3805600,25.5455981464409,25.5904487075207,25.2188297728596,25.3341597870648,5939546.65419097,0.0,1.0
2009-10-15,39.83,40.0,39.46,39.73,3006200,25.5199692543953,25.628892045589,25.2829020029736,25.4558970242813,4691892.251374,0.0,1.0
2009-10-16,39.12,39.65,38.9,39.4,4939600,25.0650564205861,25.4046392401901,24.9240975143353,25.2444586649052,7709424.17832712,0.0,1.0
2009-10-19,39.63,40.0,39.1,39.26,5481100,25.3918247941673,25.628892045589,25.0522419745633,25.1547575427456,8554564.10718052,0.0,1.0
2009-10-20,39.59,40.06,39.39,39.76,6272300,25.3661959021218,25.6673353836574,25.2380514418938,25.4751186933155,9789420.45382646,0.0,1.0
2009-10-21,39.49,40.25,39.39,39.45,5051100,25.3021236720078,25.789072620874,25.2380514418938,25.2764947799622,7883446.52748161,0.0,1.0
2009-10-22,40.17,40.23,39.15,39.49,4515400,25.7378148367828,25.7762581748512,25.0842780896203,25.3021236720078,7047358.88226138,0.0,1.0
2009-10-23,39.68,40.5,39.49,40.3,3443100,25.4238609092243,25.9492531961589,25.3021236720078,25.821108735931,5373778.92711923,0.0,1.0
2009-10-26,39.31,40.47,39.115,39.71,3422100,25.1867936578026,25.9300315271247,25.0618528090804,25.4430825782585,5341003.41741301,0.0,1.0
2009-10-27,39.23,39.72,39.01,39.39,4414500,25.1355358737115,25.4494898012699,24.9945769674607,25.2380514418938,6889880.36181574,0.0,1.0
2009-10-28,38.45,39.33,38.38,39.04,4644900,24.6357724788225,25.1996081038254,24.5909219177427,25.0137986364949,7249474.52544976,0.0,1.0
2009-10-29,39.34,39.58,38.43,38.63,3831500,25.2060153268368,25.3597886791104,24.6229580327997,24.7511024930276,5979969.78282866,0.0,1.0
2009-10-30,37.75,39.35,37.71,39.22,9129200,24.1872668680247,25.2124225498482,24.1616379759791,25.1291286507001,14248294.4385748,0.0,1.0
2009-11-02,38.15,38.5,37.45,38.03,7985100,24.4435557884805,24.6678085938795,23.9950501776827,24.3666691123438,12462653.4550085,0.0,1.0
2009-11-03,38.97,39.46,38.09,38.26,6885200,24.9689480754151,25.2829020029736,24.4051124504122,24.5140352416059,10745997.115681,0.0,1.0
2009-11-04,39.73,40.5,39.15,39.31,6377500,25.4558970242813,25.9492531961589,25.0842780896203,25.1867936578026,9953610.15006909,0.0,1.0
2009-11-05,41.12,41.24,39.95,39.95,5077600,26.3465010228655,26.4233876990023,25.5968559305321,25.5968559305321,7924806.09925376,0.0,1.0
2009-11-06,41.23,41.49,40.74,41.03,3455100,26.4169804759909,26.5835682742872,26.1030265484324,26.288836015763,5392507.7898085,0.0,1.0
2009-11-09,41.86,41.94,41.48,41.69,4073000,26.8206355257089,26.8718933098001,26.5771610512758,26.7117127345152,6356888.14445025,0.0,1.0
2009-11-10,41.42,41.84,41.21,41.58,3515800,26.7533596840893,27.0246395263712,26.6177197629483,26.8567043859109,5443220.5046234,0.335,1.0
2009-11-11,41.35,41.95,41.2,41.7,3123200,26.7081463770423,27.0956890088736,26.6112607190844,26.9342129122772,4835390.60243467,0.0,1.0
2009-11-12,41.33,41.83,41.17,41.27,4260100,26.6952282893146,27.0181804825073,26.5918835874929,26.6564740261314,6595558.24328635,0.0,1.0
2009-11-13,41.77,41.95,41.23,41.39,3031100,26.9794262193242,27.0956890088736,26.630637850676,26.7339825524977,4692799.83831959,0.0,1.0
2009-11-16,42.4,42.93,41.6,41.84,5240100,27.3863459827471,27.7286753075314,26.8696224736387,27.0246395263712,8112810.67360974,0.0,1.0
2009-11-17,42.61,42.65,41.82,42.43,3513700,27.5219859038881,27.5478220793435,27.0117214386435,27.4057231143387,5439969.24941557,0.0,1.0
2009-11-18,42.77,42.83,42.21,42.65,4079900,27.6253306057098,27.6640848688929,27.2636241493338,27.5478220793435,6316569.58211873,0.0,1.0
2009-11-19,41.86,42.6,41.57,42.4,3797500,27.0375576140989,27.5155268600242,26.8502453420471,27.3863459827471,5879353.1675031,0.0,1.0
2009-11-20,41.68,41.83,41.0,41.74,4268000,26.9212948245495,27.0181804825073,26.4820798418073,26.9600490877326,6607789.15573489,0.0,1.0
2009-11-23,42.3,42.81,42.09,42.23,2767200,27.3217555441085,27.6511667811652,27.1861156229676,27.2765422370616,4284225.43386823,0.0,1.0
2009-11-24,42.25,42.58,41.84,42.3,2969000,27.2894603247893,27.5026087722965,27.0246395263712,27.3217555441085,4596655.57717358,0.0,1.0
2009-11-25,42.32,42.4,41.88,42.23,2497700,27.3346736318363,27.3863459827471,27.0504757018266,27.2765422370616,3866981.01552929,0.0,1.0
2009-11-27,41.5,41.79,40.79,41.33,1584300,26.8050320350001,26.9923443070519,26.3464399206664,26.6952282893146,2452839.82179728,0.0,1.0
2009-11-30,41.41,41.68,41.08,41.38,3859100,26.7469006402254,26.9212948245495,26.5337521927182,26.7275235086338,5974723.32026629,0.0,1.0
2009-12-01,42.19,42.43,41.69,41.91,3215000,27.2507060616061,27.4057231143387,26.9277538684134,27.0698528334182,4977516.90152008,0.0,1.0
2009-12-02,41.98,42.43,41.59,42.03,4014800,27.1150661404652,27.4057231143387,26.8631634297748,27.1473613597844,6215780.67067582,0.0,1.0
2009-12-03,41.47,42.46,41.45,41.9,3058200,26.7856549034085,27.4251002459302,26.7727368156808,27.0633937895543,4734756.51266834,0.0,1.0
2009-12-04,42.14,42.44,41.33,41.91,3912400,27.2184108422869,27.4121821582025,26.6952282893146,27.0698528334182,6057243.27387468,0.0,1.0
2009-12-07,41.99,42.54,41.94,41.99,3755300,27.121525184329,27.4767725968411,27.0892299650097,27.121525184329,5814018.41999326,0.0,1.0
2009-12-08,40.83,41.89,40.73,41.89,5232400,26.3722760961218,27.0569347456905,26.3076856574832,27.0569347456905,8100889.40451434,0.0,1.0
2009-12-09,41.33,41.36,40.52,40.79,5037300,26.6952282893146,26.7146054209061,26.1720457363423,26.3464399206664,7798832.31353873,0.0,1.0
2009-12-10,41.71,41.966,41.51,41.67,3152200,26.9406719561411,27.1060234790558,26.811491078864,26.9148357806856,4880288.88863812,0.0,1.0
2009-12-11,42.0,42.2,41.68,41.81,3817800,27.1279842281929,27.25716510547,26.9212948245495,27.0052623947796,5910781.96784551,0.0,1.0
2009-12-14,42.41,42.51,42.12,42.12,2840700,27.392805026611,27.4573954652495,27.2054927545591,27.2054927545591,4398019.36614247,0.0,1.0
2009-12-15,42.21,42.35,42.0,42.35,2867300,27.2636241493338,27.3540507634278,27.1279842281929,27.3540507634278,4439201.93210841,0.0,1.0
2009-12-16,41.7,42.4,41.45,42.26,3976800,26.9342129122772,27.3863459827471,26.7727368156808,27.2959193686531,6156948.43358166,0.0,1.0
2009-12-17,41.5,41.74,41.15,41.45,4151700,26.8050320350001,26.9600490877326,26.5789654997652,26.7727368156808,6427731.54589141,0.0,1.0
2009-12-18,41.78,41.87,41.1,41.62,6327900,26.9858852631881,27.0440166579628,26.5466702804459,26.8825405613664,9796960.87126868,0.0,1.0
2009-12-21,42.4,42.47,41.82,41.82,3862900,27.3863459827471,27.4315592897941,27.0117214386435,27.0117214386435,5980606.5439757,0.0,1.0
2009-12-22,42.62,43.1,42.44,42.44,2629200,27.5284449477519,27.838479053217,27.4121821582025,27.4121821582025,4070571.52021044,0.0,1.0
2009-12-23,42.91,43.05,42.5,42.8,2066700,27.7157572198037,27.8061838338977,27.4509364213857,27.6447077373013,3199699.58954014,0.0,1.0
2009-12-24,43.36,43.62,43.045,43.1,1650100,28.0064141936772,28.1743493341375,27.8029543119658,27.838479053217,2554712.48497614,0.0,1.0
2009-12-28,43.36,43.7,43.17,43.55,1854500,28.0064141936772,28.2260216850483,27.883692360264,28.1291360270905,2871167.99187216,0.0,1.0
2009-12-29,43.37,43.71,43.21,43.42,2338800,28.0128732375411,28.2324807289122,27.9095285357194,28.0451684568604,3620969.37146971,0.0,1.0
2009-12-30,43.34,43.5,43.0,43.26,1992500,27.9934961059495,28.0968408077712,27.7738886145784,27.9418237550387,3084821.90552994,0.0,1.0
2009-12-31,42.6,43.45,42.6,43.2,1977300,27.5155268600242,28.0645455884519,27.5155268600242,27.9030694918555,3061289.01069227,0.0,1.0
2010-01-04,43.35,43.4,42.73,43.15,3781000,27.9999551498134,28.0322503691326,27.5994944302543,27.8707742725363,5853807.5908701,0.0,1.0
2010-01-05,43.42,43.43,43.07,43.38,2707500,28.0451684568604,28.0516275007242,27.8191019216254,28.0193322814049,4191796.89295974,0.0,1.0
2010-01-06,43.81,43.83,43.16,43.25,4314700,28.2970711675507,28.3099892552784,27.8772333164001,27.9353647111748,6680090.8786901,0.0,1.0
2010-01-07,43.81,43.84,43.29,43.6,3085700,28.2970711675507,28.3164482991423,27.9612008866302,28.1614312464098,4777332.47372333,0.0,1.0
2010-01-08,44.06,44.09,43.42,43.73,3477500,28.4585472641471,28.4779243957387,28.0451684568604,28.2453988166399,5383923.80249955,0.0,1.0
2010-01-11,44.73,44.89,44.01,44.23,3356800,28.8913032030254,28.9946479048471,28.4262520448278,28.5683510098326,5197054.03888727,0.0,1.0
2010-01-12,44.49,44.76,44.17,44.45,4337000,28.7362861502929,28.910680334617,28.5295967466495,28.7104499748375,6714616.11256378,0.0,1.0
2010-01-13,44.52,44.69,44.36,44.64,3564000,28.7556632818845,28.86546702757,28.6523185800628,28.8331718082507,5517844.55272706,0.0,1.0
2010-01-14,44.94,45.0,44.21,44.52,5364100,29.0269431241664,29.0656973873495,28.5554329221049,28.7556632818845,8304789.55254862,0.0,1.0
2010-01-15,44.32,45.55,44.14,44.8,4524600,28.6264824046073,29.4209447998616,28.5102196150579,28.9365165100724,7005061.57779712,0.0,1.0
2010-01-19,44.73,44.74,44.1,44.27,3531200,28.8913032030254,28.8977622468893,28.4843834396025,28.5941871852881,5467063.04281421,0.0,1.0
2010-01-20,44.24,44.44,43.72,44.38,3225500,28.5748100536965,28.7039909309736,28.238939772776,28.6652366677905,4993773.17755925,0.0,1.0
2010-01-21,43.11,44.29,43.03,44.13,4886300,27.8449380970808,28.6071052730158,27.79326574617,28.5037605711941,7565051.5819277,0.0,1.0
2010-01-22,42.08,43.42,42.06,43.05,4855300,27.1796565791037,28.0451684568604,27.166738491376,27.8061838338977,7517056.86219298,0.0,1.0
2010-01-25,42.51,42.87,42.34,42.71,3132300,27.4573954652495,27.6899210443483,27.347591719564,27.5865763425266,4849479.37500197,0.0,1.0
2010-01-26,42.17,42.77,42.06,42.35,3828700,27.2377879738784,27.6253306057098,27.166738491376,27.3540507634278,5927657.53059095,0.0,1.0
2010-01-27,42.06,42.27,41.45,42.15,5676500,27.166738491376,27.302378412517,26.7727368156808,27.2248698861507,8788452.47013334,0.0,1.0
2010-01-28,41.67,42.3,41.22,42.21,3799700,26.9148357806856,27.3217555441085,26.6241788068122,27.2636241493338,5882759.24438751,0.0,1.0
2010-01-29,41.54,42.46,41.45,41.83,4657700,26.8308682104555,27.4251002459302,26.7727368156808,27.0181804825073,7211129.22930329,0.0,1.0
2010-02-01,42.48,42.56,41.79,41.81,4718300,27.4380183336579,27.4896906845688,26.9923443070519,27.0052623947796,7304951.16530084,0.0,1.0
2010-02-02,46.77,47.12,42.68,45.28,15023200,30.2089481512519,30.4350146864869,27.5671992109351,29.2465506155375,23259170.1135043,0.0,1.0
2010-02-03,46.56,47.01,46.17,46.25,6380900,30.073308230111,30.3639652039845,29.8214055194206,29.8730778703314,9879016.3598474,0.0,1.0
2010-02-04,45.27,46.28,45.0,46.16,7859700,29.2400915716736,29.892455001923,29.0656973873495,29.8149464755567,12168519.3128701,0.0,1.0
2010-02-05,45.15,45.65,44.36,45.1,7978100,29.1625830453073,29.4855352385001,28.6523185800628,29.1302878259881,12351828.1779214,0.0,1.0
2010-02-08,44.47,45.25,44.43,45.07,3976600,28.7233680625652,29.2271734839459,28.6975318871098,29.1109106943965,6156638.79022852,0.0,1.0
2010-02-09,45.81,46.04,44.62,44.9,7029900,29.5888799403218,29.7374379491905,28.820253720523,29.001106948711,10883809.0407452,0.0,1.0
2010-02-10,45.47,46.0,45.06,45.84,5371600,29.5856504183899,29.9305018527806,29.3188785540499,29.8263957593796,8255578.24641167,0.335,1.0
2010-02-11,46.53,46.62,45.2,45.44,5839700,30.2753532871713,30.3339129647094,29.4099713857757,29.5661305258772,8974998.19152028,0.0,1.0
2010-02-12,46.21,46.35,45.59,46.06,5373600,30.0671411003694,30.1582339320952,29.6637299884406,29.969541637806,8258652.03382936,0.0,1.0
2010-02-16,46.95,46.98,46.39,46.59,4616500,30.5486317823489,30.5681516748616,30.1842604554455,30.3143930721967,7095069.80686565,0.0,1.0
2010-02-17,47.17,47.21,46.66,46.99,4443400,30.6917776607753,30.7178041841255,30.3599394880596,30.5746583056992,6829033.50586521,0.0,1.0
2010-02-18,47.73,47.78,47.02,47.06,4173200,31.0561489876787,31.0886821418665,30.5941781982118,30.6202047215621,6413764.82573631,0.0,1.0
2010-02-19,48.08,48.14,47.39,47.51,5662300,31.2838810669933,31.3229208520187,30.8349235392016,30.9130031092523,8702353.24757183,0.0,1.0
2010-02-22,48.21,48.39,47.71,48.19,4409600,31.3684672678816,31.4855866229577,31.0431357260035,31.3554540062065,6777086.49850639,0.0,1.0
2010-02-23,47.12,48.2,47.0,48.06,5196900,30.6592445065874,31.361960637044,30.5811649365367,31.2708678053182,7987082.91547712,0.0,1.0
2010-02-24,48.16,48.21,46.95,47.16,5654500,31.3359341136938,31.3684672678816,30.5486317823489,30.6852710299377,8690365.47664286,0.0,1.0
2010-02-25,47.7,47.8,46.69,47.49,5332700,31.036629095166,31.1016954035416,30.3794593805723,30.8999898475772,8195793.08113775,0.0,1.0
2010-02-26,47.34,48.025,47.05,47.77,5693700,30.8023903850138,31.2480945973867,30.6136980907245,31.0821755110289,8750611.71002944,0.0,1.0
2010-03-01,47.37,47.58,47.19,47.58,4928500,30.8219102775265,30.9585495251152,30.7047909224504,30.9585495251152,7574580.64402411,0.0,1.0
2010-03-02,47.63,47.9,47.451,47.59,3286600,30.9910826793031,31.1667617119172,30.8746139873107,30.9650561559528,5051154.86347766,0.0,1.0
2010-03-03,47.91,48.32,47.78,47.83,3589100,31.1732683427548,31.4400402070948,31.0886821418665,31.1212152960543,5516065.21040214,0.0,1.0
2010-03-04,47.95,48.29,47.67,47.91,3283800,31.199294866105,31.4205203145821,31.0171092026533,31.1732683427548,5046851.56109291,0.0,1.0
2010-03-05,48.49,48.89,48.14,48.28,3748300,31.5506529313333,31.8109181648357,31.3229208520187,31.4140136837445,5760738.68884967,0.0,1.0
2010-03-08,47.98,48.591,47.95,48.56,4086200,31.2188147586177,31.6163699027927,31.199294866105,31.5961993471962,6280055.07306713,0.0,1.0
2010-03-09,47.99,48.19,47.66,47.88,2992100,31.2253213894553,31.3554540062065,31.0106025718157,31.1537484502421,4598539.66622391,0.0,1.0
2010-03-10,47.99,48.28,47.65,48.12,3558800,31.2253213894553,31.4140136837445,31.0040959409782,31.3099075903435,5469497.33102424,0.0,1.0
2010-03-11,47.95,47.95,47.4,47.8,3500800,31.199294866105,31.199294866105,30.8414301700392,31.1016954035416,5380357.49591146,0.0,1.0
2010-03-12,48.09,48.18,47.62,48.15,2360500,31.2903876978309,31.3489473753689,30.9845760484655,31.3294274828562,3627837.59971977,0.0,1.0
2010-03-15,48.35,48.35,47.88,47.95,3114300,31.4595600996075,31.4595600996075,31.1537484502421,31.199294866105,4786348.07744431,0.0,1.0
2010-03-16,48.69,48.77,48.17,48.44,2714200,31.6807855480845,31.732838594785,31.3424407445314,31.5181197771455,4171436.90453693,0.0,1.0
2010-03-17,48.89,49.15,48.7,48.75,2631800,31.8109181648357,31.9800905666123,31.6872921789221,31.7198253331099,4044796.86292842,0.0,1.0
2010-03-18,48.98,49.05,48.5519,48.98,2042800,31.8694778423738,31.9150242582367,31.5909289762178,31.8694778423738,3139566.46842091,0.0,1.0
2010-03-19,48.62,49.28,48.385,49.06,3959400,31.6352391322216,32.0646767675006,31.4823333075389,31.9215308890743,6085176.95078606,0.0,1.0
2010-03-22,48.82,48.92,48.2,48.27,2495100,31.7653717489728,31.8304380573484,31.361960637044,31.407507052907,3834703.49292981,0.0,1.0
2010-03-23,49.54,49.71,48.83,48.95,3046200,32.2338491692772,32.3444618935157,31.7718783798104,31.8499579498611,4681685.61587223,0.0,1.0
2010-03-24,49.13,49.79,48.91,49.56,3359300,31.9670773049372,32.3965149402162,31.8239314265109,32.2468624309523,5162887.03611042,0.0,1.0
2010-03-25,49.49,50.0,49.27,49.55,4452200,32.2013160150894,32.533154187805,32.0581701366631,32.2403558001148,6842558.17050303,0.0,1.0
2010-03-26,49.8,50.2,49.56,49.56,4721800,32.4030215710538,32.6632868045562,32.2468624309523,32.2468624309523,7256904.71440663,0.0,1.0
2010-03-29,49.83,50.03,49.64,49.93,2436800,32.4225414635665,32.5526740803177,32.2989154776528,32.4876077719421,3745102.58970436,0.0,1.0
2010-03-30,50.81,51.1,49.89,49.96,4249100,33.0601912856475,33.2488835799367,32.4615812485918,32.5071276644548,6530415.05823736,0.0,1.0
2010-03-31,50.34,50.865,50.23,50.59,4253500,32.7543796362821,33.095977755254,32.6828066970689,32.9170454072211,6537177.39055627,0.0,1.0
2010-04-01,50.83,51.05,50.43,50.52,2095700,33.0732045473226,33.2163504257489,32.8129393138201,32.8714989913582,3220868.14561861,0.0,1.0
2010-04-05,51.33,51.36,50.71,51.0,2666100,33.3985360892006,33.4180559817133,32.9951249772718,33.1838172715611,4097512.31714167,0.0,1.0
2010-04-06,50.98,51.31,50.8225,51.31,2803600,33.170804009886,33.3855228275255,33.0683245741944,33.3855228275255,4308835.20210734,0.0,1.0
2010-04-07,50.45,50.96,50.04,50.82,4696000,32.8259525754953,33.1577907482109,32.5591807111553,33.066697916485,7217252.85671852,0.0,1.0
2010-04-08,50.94,51.01,50.13,50.5,3161900,33.1447774865357,33.1903239023987,32.6177403886933,32.8584857296831,4859504.21798517,0.0,1.0
2010-04-09,50.8,51.22,50.52,50.99,2535700,33.0536846548099,33.3269631499875,32.8714989913582,33.1773106407236,3897101.37750877,0.0,1.0
2010-04-12,50.79,51.13,50.61,50.77,1954100,33.0471780239723,33.2684034724494,32.9300586688962,33.0341647622972,3003243.9964467,0.0,1.0
2010-04-13,51.15,51.27,50.63,50.68,2904100,33.2814167341245,33.3594963041753,32.9430719305714,32.9756050847592,4463293.01984589,0.0,1.0
2010-04-14,51.9,52.0,50.89,51.12,3393800,33.7694140469416,33.8344803553172,33.1122443323479,33.2618968416118,5215909.86906545,0.0,1.0
2010-04-15,52.95,53.05,51.7,51.88,6137200,34.4526102848855,34.5176765932611,33.6392814301904,33.7564007852665,9432224.06990054,0.0,1.0
2010-04-16,51.8,52.88,51.49,52.77,5591200,33.704347738566,34.4070638690226,33.5026421826016,34.3354909298094,8593080.10487321,0.0,1.0
2010-04-19,51.65,51.9,50.94,51.52,2862200,33.6067482760026,33.7694140469416,33.1447774865357,33.5221620751143,4398897.17344543,0.0,1.0
2010-04-20,52.1,52.31,51.68,52.08,3134100,33.8995466636928,34.0361859112816,33.6262681685153,33.8865334020177,4816778.57287938,0.0,1.0
2010-04-21,51.91,52.28,51.46,52.04,3059400,33.7759206777792,34.0166660187689,33.4831222900889,33.8605068786675,4701972.61282893,0.0,1.0
2010-04-22,52.59,52.615,50.51,51.4,4232700,34.2183715747333,34.2346381518272,32.8649923605206,33.4440825050636,6505210.00141238,0.0,1.0
2010-04-23,52.74,52.79,51.72,52.6,4440400,34.3159710372967,34.3485041914845,33.6522946918655,34.2248782055709,6824422.82473871,0.0,1.0
2010-04-26,52.61,53.07,52.49,52.85,3688600,34.2313848364084,34.5306898549362,34.1533052663577,34.3875439765099,5668986.13443185,0.0,1.0
2010-04-27,50.9,52.71,50.77,52.34,5792600,33.1187509631855,34.296451144784,33.0341647622972,34.0557058037943,8902610.49783385,0.0,1.0
2010-04-28,52.47,52.68,50.94,51.28,6426900,34.1402920046826,34.2769312522714,33.1447774865357,33.3660029350128,9877462.17735185,0.0,1.0
2010-04-29,53.21,53.35,52.7,52.94,4594000,34.6217826866621,34.712875518388,34.2899445139465,34.4461036540479,7060489.69841672,0.0,1.0
2010-04-30,52.23,53.5,52.16,53.17,3579700,33.9841328645811,34.8104749809514,33.9385864487182,34.5957561633119,5501618.40953904,0.0,1.0
2010-05-03,53.62,53.73,52.53,52.53,3680400,34.8885545510021,34.9601274902153,34.179331789708,34.179331789708,5656383.60601935,0.0,1.0
2010-05-04,50.18,51.7,49.34,50.66,13058000,32.6502735428811,33.6392814301904,32.103716552526,32.962591823084,20068758.0500491,0.0,1.0
2010-05-05,49.02,50.206,48.6,49.71,6735200,31.895504365724,32.6671907830588,31.6222258705465,32.3444618935157,10351286.5077876,0.0,1.0
2010-05-06,48.44,49.76,46.0,48.78,9712200,31.5181197771455,32.3769950477035,29.9305018527806,31.7393452256226,14926619.079008,0.0,1.0
2010-05-07,48.47,49.08,46.58,48.47,13256100,31.5376396696582,31.9345441507494,30.3078864413591,31.5376396696582,20373216.6937705,0.0,1.0
2010-05-10,50.85,51.69,49.37,49.96,5940800,33.0862178089977,33.6327747993528,32.1232364450387,32.5071276644548,9130378.14548412,0.0,1.0
2010-05-11,49.9,50.74,49.5,50.3,7403900,32.4680878794294,33.0146448697845,32.207822645927,32.7283531129318,11379007.3308898,0.0,1.0
2010-05-12,50.27,50.38,49.29,49.73,5520900,32.9268053534775,32.9988552557827,32.2849062238493,32.5731058330701,8428866.39078967,0.335,1.0
2010-05-13,50.33,50.89,50.005,50.06,5104000,32.9661053001894,33.3329048028341,32.7532305888331,32.7892555399857,7792376.97813591,0.0,1.0
2010-05-14,49.06,50.03,48.46,49.77,6810000,32.1342564281202,32.7696055666297,31.7412569610009,32.5993057975447,10396960.6624423,0.0,1.0
2010-05-17,47.89,49.22,47.0,49.11,10369500,31.3679074672376,32.2390562860187,30.7849582576774,32.1670063837135,15831319.1760933,0.0,1.0
2010-05-18,47.97,49.03,47.78,48.1,6813200,31.4203073961869,32.1146064547643,31.2958575649324,31.5054572807294,10401846.1652499,0.0,1.0
2010-05-19,46.83,47.82,46.02,47.62,7928200,30.6736084086602,31.322057529407,30.1430591280492,31.1910577070339,12104138.5497761,0.0,1.0
2010-05-20,46.01,46.77,45.34,45.78,12107300,30.1365091369305,30.6343084619483,29.6976597319807,29.9858593412015,18484452.5445504,0.0,1.0
2010-05-21,45.93,46.46,44.5,45.24,10472200,30.0841092079813,30.43125873727,29.1474604780137,29.6321598207941,15988113.281825,0.0,1.0
2010-05-24,45.38,46.09,45.31,45.59,5911200,29.7238596964553,30.1889090658798,29.6780097586247,29.861409509947,9024745.06135521,0.0,1.0
2010-05-25,45.6,45.7,43.41,43.76,7434200,29.8679595010657,29.9334594122522,28.4335114460803,28.6627611352332,11349939.0538515,0.0,1.0
2010-05-26,45.54,46.57,45.3,46.1,5748700,29.8286595543538,30.5033086395752,29.671459767506,30.1954590569984,8776653.12190632,0.0,1.0
2010-05-27,47.36,47.37,46.15,46.42,4213500,31.0207579379489,31.0273079290676,30.2282090125917,30.4050587727954,6432833.14995605,0.0,1.0
2010-05-28,46.44,47.5,46.0,47.29,4097800,30.4181587550327,31.1124578136101,30.1299591458119,30.9749080001183,6256191.68906844,0.0,1.0
2010-06-01,45.6,46.97,45.55,45.94,4573100,29.8679595010657,30.7653082843214,29.8352095454724,30.0906591990999,6981841.52796107,0.0,1.0
2010-06-02,46.89,46.91,45.58,45.79,3304700,30.7129083553722,30.7260083376095,29.8548595188284,29.9924093323201,5045350.35259516,0.0,1.0
2010-06-03,47.28,47.72,46.75,47.06,2939900,30.9683580089997,31.2565576182205,30.621208479711,30.8242582043893,4488403.03252777,0.0,1.0
2010-06-04,44.97,46.53,44.71,46.08,5245900,29.4553100605904,30.4771086751006,29.2850102915054,30.1823590747611,8009018.49326082,0.0,1.0
2010-06-07,43.7,45.15,43.68,45.06,5964600,28.6234611885213,29.5732099007262,28.610361206284,29.5142599806583,9106271.88945718,0.0,1.0
2010-06-08,44.24,44.495,43.1,43.79,5256400,28.9771607089286,29.1441854824543,28.230461721402,28.6824111085892,8025049.04934829,0.0,1.0
2010-06-09,43.99,45.11,43.8,44.46,4468800,28.8134109309623,29.5470099362516,28.6889610997078,29.121260513539,6822604.67082557,0.0,1.0
2010-06-10,45.88,45.9,44.92,45.08,3945600,30.051359252388,30.0644592346253,29.4225601049972,29.5273599628956,6023824.96178156,0.0,1.0
2010-06-11,45.77,45.85,45.09,45.45,3064800,29.9793093500828,30.0317092790321,29.5339099540143,29.7697096342859,4679090.31398726,0.0,1.0
2010-06-14,45.45,46.23,45.37,45.9,3454400,29.7697096342859,30.2806089415409,29.7173097053366,30.0644592346253,5273900.28081361,0.0,1.0
2010-06-15,47.45,47.47,45.61,45.65,4702200,31.0797078580168,31.0928078402541,29.8745094921843,29.900709456659,7178941.03185555,0.0,1.0
2010-06-16,47.3,47.52,46.98,47.18,2526200,30.981457991237,31.1255577958474,30.77185827544,30.9028580978131,3856799.12268161,0.0,1.0
2010-06-17,47.23,47.67,46.5,47.44,2873100,30.9356080534064,31.2238076626272,30.4574587017446,31.0731578668982,4386418.16141894,0.0,1.0
2010-06-18,47.47,47.57,47.02,47.29,3746300,31.0928078402541,31.1583077514407,30.7980582399147,30.9749080001183,5719549.74004518,0.0,1.0
2010-06-21,47.64,48.71,47.32,48.07,3708500,31.2041576892713,31.9050067389673,30.9945579734743,31.4858073073734,5661839.73813029,0.0,1.0
2010-06-22,46.39,48.07,46.31,47.57,3765400,30.3854087994394,31.4858073073734,30.3330088704902,31.1583077514407,5748710.08492809,0.0,1.0
2010-06-23,46.0,46.43,45.37,46.36,3488000,30.1299591458119,30.411608763914,29.7173097053366,30.3657588260834,5325198.0602935,0.0,1.0
2010-06-24,44.59,45.91,44.34,45.9,5284000,29.2064103980816,30.071009225744,29.0426606201152,30.0644592346253,8067186.51106389,0.0,1.0
2010-06-25,44.89,45.1,44.11,44.65,5245600,29.4029101316412,29.5404599451329,28.8920108243861,29.2457103447935,8008560.4773726,0.0,1.0
2010-06-28,44.85,45.26,44.48,45.17,4833500,29.3767101671666,29.6452598030314,29.1343604957764,29.5863098829635,7379399.31893023,0.0,1.0
2010-06-29,43.29,44.14,42.69,43.9,9282100,28.3549115526564,28.9116607977421,27.9619120855372,28.7544610108944,14171164.2532828,0.0,1.0
2010-06-30,43.69,44.2,42.94,43.14,7439400,28.6169111974026,28.950960744454,28.1256618635035,28.2566616858766,11357877.9959139,0.0,1.0
2010-07-01,43.7,43.82,42.73,43.5,8165400,28.6234611885213,28.7020610819451,27.9881120500118,28.4924613661482,12466276.4453901,0.0,1.0
2010-07-02,43.42,44.16,43.03,43.71,4427500,28.4400614371989,28.9247607799794,28.1846117835714,28.6300111796399,6759551.15021489,0.0,1.0
2010-07-06,43.4,44.46,43.09,44.19,4747100,28.4269614549616,29.121260513539,28.2239117302833,28.9444107533354,7247490.74312481,0.0,1.0
2010-07-07,45.09,45.14,43.27,43.41,6240300,29.5339099540143,29.5666599096076,28.3418115704191,28.4335114460803,9527188.49072522,0.0,1.0
2010-07-08,45.93,45.94,45.02,45.43,4223700,30.0841092079813,30.0906591990999,29.4880600161837,29.7566096520486,6448405.6901553,0.0,1.0
2010-07-09,46.42,46.44,45.84,45.99,3868400,30.4050587727954,30.4181587550327,30.0251592879134,30.1234091546932,5905962.20654799,0.0,1.0
2010-07-12,45.69,46.5,45.61,46.12,5260100,29.9269094211336,30.4574587017446,29.8745094921843,30.2085590392357,8030697.91196957,0.0,1.0
2010-07-13,46.46,46.95,46.2,46.21,5161100,30.43125873727,30.7522083020841,30.260958968185,30.2675089593036,7879552.66885918,0.0,1.0
2010-07-14,46.47,46.5,45.94,46.2,4207400,30.4378087283886,30.4574587017446,30.0906591990999,30.260958968185,6423520.16022905,0.0,1.0
2010-07-15,46.56,46.66,45.68,46.52,3424400,30.4967586484565,30.5622585596431,29.9203594300149,30.4705586839819,5228098.69199229,0.0,1.0
2010-07-16,45.22,46.29,45.09,46.13,4677500,29.6190598385568,30.3199088882529,29.5339099540143,30.2151090303544,7141231.05705931,0.0,1.0
2010-07-19,45.55,45.68,44.86,45.42,3034600,29.8352095454724,29.9203594300149,29.3832601582852,29.7500596609299,4632983.38124045,0.0,1.0
2010-07-20,47.05,47.12,44.8,44.99,5974200,30.8177082132706,30.8635581511012,29.3439602115733,29.4684100428277,9120928.39788002,0.0,1.0
2010-07-21,47.42,47.99,47.0,47.38,7738500,31.0600578846609,31.4334073784242,30.7849582576774,31.0338579201862,11814519.8364625,0.0,1.0
2010-07-22,48.84,49.14,48.03,48.05,5379000,31.9901566235098,32.1866563570695,31.4596073428988,31.4727073251361,8212224.87566479,0.0,1.0
2010-07-23,50.57,50.65,48.68,48.82,6527000,33.1233050870371,33.1757050159863,31.8853567656114,31.9770566412725,9964899.00789441,0.0,1.0
2010-07-26,50.6,51.17,50.25,50.41,4683200,33.1429550603931,33.5163045541564,32.9137053712401,33.0185052291386,7149933.35893536,0.0,1.0
2010-07-27,50.29,50.97,49.83,50.89,5208800,32.9399053357148,33.3853047317833,32.6386057442566,33.3329048028341,7952377.19508509,0.0,1.0
2010-07-28,50.44,50.53,49.8,50.02,3574400,33.0381552024946,33.0971051225625,32.6189557709007,32.7630555755111,5457106.63609894,0.0,1.0
2010-07-29,49.78,51.07,49.49,50.83,5360800,32.6058557886634,33.4508046429698,32.4159060462224,33.2936048561221,8184438.5784465,0.0,1.0
2010-07-30,49.54,49.81,49.07,49.28,6355400,32.4486560018157,32.6255057620193,32.1408064192389,32.2783562327306,9702913.91983639,0.0,1.0
2010-08-02,50.85,51.1,49.99,50.3,4562800,33.3067048383594,33.4704546163258,32.7434056021551,32.9464553268334,6966116.31579909,0.0,1.0
2010-08-03,50.84,51.8,50.575,51.52,7264900,33.3001548472408,33.9289539946316,33.1265800825964,33.7455542433093,11091465.4209364,0.0,1.0
2010-08-04,50.44,51.15,50.12,50.87,6755500,33.0381552024946,33.5032045719191,32.8285554866976,33.3198048205967,10313754.4427502,0.0,1.0
2010-08-05,50.51,50.57,49.82,50.13,5405100,33.0840051403252,33.1233050870371,32.632055753138,32.8351054778163,8252072.25793934,0.0,1.0
2010-08-06,50.37,50.44,49.5499,49.98,3674000,32.992305264664,33.0381552024946,32.4551404930231,32.7368556110365,5609167.91098576,0.0,1.0
2010-08-09,50.45,50.63,49.93,50.51,2168100,33.0447051936132,33.162605033749,32.7041056554432,33.0840051403252,3310080.82411765,0.0,1.0
2010-08-10,50.75,51.02,49.76,50.02,5340000,33.2412049271729,33.4180546873766,32.5927558064261,32.7630555755111,8152682.81019705,0.0,1.0
2010-08-11,48.33,49.77,48.07,49.71,3850600,31.8755317789334,32.8252682937619,31.7040515748671,32.7856959389774,5838318.22134473,0.335,1.0
2010-08-12,48.38,48.56,47.28,47.75,3368000,31.9085087412538,32.0272258056074,31.1830155702042,31.4929990160163,5106595.27592819,0.0,1.0
2010-08-13,48.23,48.445,47.925,48.15,2727400,31.8095778542925,31.9513787922704,31.6084183841378,31.7568147145798,4135311.15070265,0.0,1.0
2010-08-16,48.05,48.27,47.3201,47.87,2195300,31.6908607899389,31.8359594241488,31.2094630939852,31.5721437255854,3328535.81034595,0.0,1.0
2010-08-17,48.66,49.43,48.38,48.55,4235900,32.0931797302482,32.601024949983,31.9085087412538,32.0206304131433,6422513.93387893,0.0,1.0
2010-08-18,48.6,48.81,48.25,48.67,4258400,32.0536073754637,32.1921106172096,31.8227686392207,32.0997751227123,6456628.65885173,0.0,1.0
2010-08-19,47.39,48.455,47.11,48.34,3533700,31.2555648873092,31.9579741847345,31.0708938983147,31.8821271713975,5357831.27272786,0.0,1.0
2010-08-20,46.68,47.29,46.18,47.09,4607800,30.787292022359,31.1896109626683,30.4575223991546,31.0577031133866,6986392.4324293,0.0,1.0
2010-08-23,47.1,47.69,46.97,47.01,4612900,31.0642985058506,31.4534266612318,30.9785584038175,31.0049399736739,6994125.10342315,0.0,1.0
2010-08-24,46.02,46.57,45.07,46.36,6319900,30.3519961197292,30.714742705254,29.7254338356409,30.5762394635082,9582295.57135944,0.0,1.0
2010-08-25,45.81,45.99,44.87,45.49,4505200,30.2134928779834,30.332209942337,29.5935259863592,30.0024403191326,6830829.28655335,0.0,1.0
2010-08-26,45.42,46.38,45.21,46.1,3478600,29.956272571884,30.5894302484364,29.8177693301382,30.4047592594419,5274288.10179448,0.0,1.0
2010-08-27,46.88,46.97,45.37,45.84,4403400,30.9191998716407,30.9785584038175,29.9232956095636,30.2332790553757,6676479.10867643,0.0,1.0
2010-08-30,46.56,47.06,46.52,46.64,3624700,30.7081473127899,31.0379169359943,30.6817657429336,30.7609104525026,5495806.38261785,0.0,1.0
2010-08-31,46.65,47.09,45.92,46.29,4716100,30.7675058449667,31.0577031133866,30.2860421950884,30.5300717162596,7150597.97529838,0.0,1.0
2010-09-01,48.56,48.73,47.14,47.43,5249900,32.0272258056074,32.1393474774969,31.090680075707,31.2819464571655,7959950.87265302,0.0,1.0
2010-09-02,49.13,49.17,48.33,48.38,2961900,32.4031631760603,32.4295447459167,31.8755317789334,31.9085087412538,4490862.39541916,0.0,1.0
2010-09-03,49.76,50.06,49.3514,49.85,2650300,32.8186729012978,33.0165346752204,32.5491851652152,32.8780314334746,4018411.35979587,0.0,1.0
2010-09-07,49.76,50.09,49.24,49.52,3980400,32.8186729012978,33.0363208526127,32.4757124931653,32.6603834821597,6035122.27918782,0.0,1.0
2010-09-08,50.01,50.73,49.7403,49.78,3324600,32.9835577129,33.4584259703143,32.8056799781436,32.831863686226,5040791.76198066,0.0,1.0
2010-09-09,50.23,50.82,50.05,50.7,4472900,33.1286563471099,33.5177845024911,33.0099392827564,33.438639792922,6781855.7035924,0.0,1.0
2010-09-10,49.81,50.41,49.63,50.39,4305700,32.8516498636183,33.2473734114635,32.7329327992647,33.2341826265353,6528345.39179453,0.0,1.0
2010-09-13,50.55,50.92,50.42,50.46,3335100,33.3397089059607,33.5837384271319,33.2539688039276,33.2803503737839,5056711.96696797,0.0,1.0
2010-09-14,50.55,50.87,50.1,50.52,2495000,33.3397089059607,33.5507614648115,33.0429162450768,33.3199227285685,3782943.94698362,0.0,1.0
2010-09-15,50.05,50.41,49.75,50.36,3774800,33.0099392827564,33.2473734114635,32.8120775088337,33.2143964491431,5723389.50343637,0.0,1.0
2010-09-16,50.58,50.76,49.7,49.73,4537700,33.359495083353,33.4782121477066,32.7791005465133,32.7988867239056,6880106.11151405,0.0,1.0
2010-09-17,51.22,51.31,50.26,50.825,4575700,33.7816002010546,33.8409587332314,33.1484425245022,33.5210821987231,6937722.09146811,0.0,1.0
2010-09-20,52.26,52.37,51.18,51.38,3146900,34.4675210173196,34.5400703344246,33.7552186311982,33.88712648048,4771361.2451955,0.0,1.0
2010-09-21,52.48,52.89,52.18,52.31,4436500,34.6126196515295,34.8830307425571,34.4147578776069,34.5004979796401,6726665.65963641,0.0,1.0
2010-09-22,51.68,52.63,51.56,52.47,3716000,34.0849882544026,34.7115505384909,34.0058435448335,34.6060242590655,5634236.35550746,0.0,1.0
2010-09-23,51.18,51.83,50.83,51.47,3440600,33.7552186311982,34.1839191413639,33.5243798949552,33.9464850126567,5216672.12184042,0.0,1.0
2010-09-24,53.46,53.82,51.66,51.69,6865700,35.2589681130101,35.4964022417172,34.0717974694744,34.0915836468667,10409842.9886996,0.0,1.0
2010-09-27,52.95,53.65,52.91,53.5,4104000,34.9226030973416,35.3842805698278,34.8962215274853,35.2853496828664,6222525.8350384,0.0,1.0
2010-09-28,52.9,53.24,52.18,53.18,6171400,34.8896261350212,35.1138694788002,34.4147578776069,35.0742971240157,9357138.38653896,0.0,1.0
2010-09-29,52.89,53.02,52.58,52.69,4806800,34.8830307425571,34.9687708445903,34.6785735761704,34.7511228932754,7288118.22218873,0.0,1.0
2010-09-30,52.66,53.5,52.32,53.15,4651000,34.7313367158831,35.2853496828664,34.5070933721042,35.0545109466234,7051892.70437708,0.0,1.0
2010-10-01,53.67,53.67,52.94,53.04,5212500,35.3974713547559,35.3974713547559,34.9160077048776,34.9819616295184,7903244.61869825,0.0,1.0
2010-10-04,53.08,53.98,52.64,53.45,3695900,35.0083431993748,35.6019285211426,34.7181459309549,35.252372720546,5603760.53453176,0.0,1.0
2010-10-05,53.8,53.99,53.24,53.7,5930000,35.4832114567891,35.6085239136067,35.1138694788002,35.4172575321482,8991125.2928308,0.0,1.0
2010-10-06,53.55,53.91,53.41,53.78,3415500,35.3183266451869,35.555760773894,35.2259911506897,35.4700206718609,5178615.25087076,0.0,1.0
2010-10-07,53.27,53.76,52.98,53.76,3210100,35.1336556561924,35.4568298869327,34.9423892747339,35.4568298869327,4867185.71711909,0.0,1.0
2010-10-08,53.42,53.62,52.93,53.25,2672400,35.2325865431537,35.3644943924355,34.9094123124135,35.1204648712643,4051919.60076915,0.0,1.0
2010-10-11,53.19,53.67,53.05,53.49,2008400,35.0808925164797,35.3974713547559,34.9885570219825,35.2787542904024,3045156.16157191,0.0,1.0
2010-10-12,53.0,53.25,52.12,53.0,3920600,34.9555800596621,35.1204648712643,34.3751855228224,34.9555800596621,5944452.92126011,0.0,1.0
2010-10-13,53.91,54.04,53.12,53.19,3654900,35.555760773894,35.6415008759272,35.0347247692311,35.0808925164797,5541595.92458134,0.0,1.0
2010-10-14,53.9,54.18,53.53,53.97,3162300,35.5491653814299,35.7338363704244,35.3051358602587,35.5953331286785,4794710.87917688,0.0,1.0
2010-10-15,53.67,54.35,53.19,54.05,2634200,35.3974713547559,35.8459580423139,35.0808925164797,35.6480962683912,3994000.37881533,0.0,1.0
2010-10-18,53.82,54.12,53.47,53.76,2348300,35.4964022417172,35.6942640156398,35.2655635054742,35.4568298869327,3560515.94016098,0.0,1.0
2010-10-19,52.76,53.34,52.23,52.96,3430100,34.797290640524,35.179823403441,34.4477348399274,34.9291984898057,5200751.91685311,0.0,1.0
2010-10-20,53.98,54.19,52.8,52.99,2831200,35.6019285211426,35.7404317628885,34.8236722103803,34.948984667198,4292693.74857717,0.0,1.0
2010-10-21,54.8,55.0,54.1,54.27,4213800,36.1427507031978,36.2746585524795,35.6810732307117,35.7931949026012,6389005.69290564,0.0,1.0
2010-10-22,54.51,54.82,54.2,54.82,2188200,35.9514843217392,36.155941488126,35.7470271553525,36.155941488126,3317770.71935454,0.0,1.0
2010-10-25,54.95,55.25,54.57,54.78,4008900,36.2416815901591,36.4395433640817,35.9910566765238,36.1295599182696,6078334.26415336,0.0,1.0
2010-10-26,54.79,55.13,54.27,54.82,2689600,36.1361553107337,36.3603986545127,35.7931949026012,36.155941488126,4077998.41274835,0.0,1.0
2010-10-27,54.44,54.49,53.62,54.35,2537300,35.9053165744906,35.9382935368111,35.3644943924355,35.8459580423139,3847079.62993248,0.0,1.0
2010-10-28,54.83,55.44,54.36,55.0,4932200,36.16253688059,36.5648558208994,35.8525534347779,36.2746585524795,7478250.95603713,0.0,1.0
2010-10-29,54.9,55.11,54.21,54.56,3332600,36.2087046278386,36.3472078695845,35.7536225478166,35.9844612840597,5052921.44197099,0.0,1.0
2010-11-01,55.97,56.01,55.06,55.34,6514200,36.914411621496,36.9407931913523,36.314230907264,36.4989018962585,9876895.17412452,0.0,1.0
2010-11-02,54.72,55.07,53.75,54.55,8908000,36.0899875634851,36.3208262997281,35.4502344944686,35.9778658915956,13506398.6692305,0.0,1.0
2010-11-03,54.58,55.13,53.73,55.06,4896400,35.9976520689879,36.3603986545127,35.4370437095404,36.314230907264,7423970.63808039,0.0,1.0
2010-11-04,56.75,56.79,55.26,55.28,4706800,37.4288522336948,37.4552338035511,36.4461387565458,36.459329541474,7136497.22230962,0.0,1.0
2010-11-05,57.28,57.29,56.57,56.84,3649000,37.7784080342914,37.7850034267555,37.3101351693412,37.4882107658716,5532650.28558847,0.0,1.0
2010-11-08,56.86,57.17,56.36,57.02,3123900,37.5014015507997,37.7058587171864,37.1716319275954,37.6069278302251,4736488.4152233,0.0,1.0
2010-11-09,56.18,56.79,55.82,56.59,5525700,37.2804559032528,37.685245474292,37.0415636973936,37.552527582148,8326985.77521725,0.345,1.0
2010-11-10,56.07,56.14,55.12,56.03,3247300,37.2074610625736,37.253912324824,36.5770510748896,37.1809174841448,4893537.63466402,0.0,1.0
2010-11-11,55.91,56.06,55.46,55.63,2764400,37.1012867488584,37.2008251679664,36.8026714915344,36.9154816998568,4165828.6691298,0.0,1.0
2010-11-12,55.37,55.7997,54.85,55.61,2728000,36.7429484400696,37.028092831341,36.3978819204951,36.9022099106424,4110975.47727756,0.0,1.0
2010-11-15,55.59,56.18,55.55,55.64,2480200,36.888938121428,37.2804559032528,36.8623945429992,36.922117594464,3737551.82505272,0.0,1.0
2010-11-16,54.63,55.27,54.28,55.04,3723100,36.2518922391367,36.6765894939976,36.0196359278847,36.5239639180319,5610547.21387541,0.0,1.0
2010-11-17,54.35,54.82,54.1,54.35,2840300,36.0660871901351,36.3779742366735,35.9001898249551,36.0660871901351,4280206.61587664,0.0,1.0
2010-11-18,55.28,55.62,54.87,54.87,3338800,36.6832253886048,36.9088458052496,36.4111537097095,36.4111537097095,5031424.09220466,0.0,1.0
2010-11-19,55.75,55.79,54.68,55.34,3345400,36.9951124351432,37.021656013572,36.2850717121727,36.723040756248,5041370.00061744,0.0,1.0
2010-11-22,55.7,55.78,54.82,55.27,2462800,36.9619329621072,37.0150201189648,36.3779742366735,36.6765894939976,3711330.79378269,0.0,1.0
2010-11-23,55.1,55.2,54.54,54.92,3958900,36.5637792856752,36.6301382317472,36.1921691876719,36.4443331827455,5965887.39625885,0.0,1.0
2010-11-24,56.26,56.29,55.3,55.52,4023200,37.3335430601104,37.353450743932,36.6964971778192,36.8424868591776,6062784.65549234,0.0,1.0
2010-11-26,55.6,55.89,55.46,55.63,1123100,36.8955740160352,37.088014959644,36.8026714915344,36.9154816998568,1692462.08157274,0.0,1.0
2010-11-29,55.38,55.49,54.63,55.42,3017800,36.7495843346768,36.822579175356,36.2518922391367,36.7761279131056,4547691.2739473,0.0,1.0
2010-11-30,55.07,55.36,54.3,54.6,4932800,36.5438716018536,36.7363125454624,36.0329077170991,36.2319845553151,7433511.66947022,0.0,1.0
2010-12-01,55.98,56.08,55.7,55.93,5442500,37.1477380111088,37.2140969571808,36.9619329621072,37.1145585380728,8201607.05098356,0.0,1.0
2010-12-02,56.86,57.0,55.94,56.13,3516700,37.7316967365425,37.8245992610433,37.12119443268,37.2472764302168,5299511.53260337,0.0,1.0
2010-12-03,56.84,56.96,56.4,56.44,2685200,37.7184249473281,37.7980556826145,37.4264455846112,37.45298916304,4046477.76817658,0.0,1.0
2010-12-06,56.91,57.11,56.31,56.44,3359000,37.7648762095785,37.8975941017225,37.3667225331464,37.45298916304,5061864.59977101,0.0,1.0
2010-12-07,56.51,57.62,56.37,57.5,4492400,37.4994404252904,38.2360247266897,37.4065379007896,38.1563939914033,6769848.32629097,0.0,1.0
2010-12-08,56.33,57.06,56.0301,56.47,3656300,37.3799943223608,37.8644146286865,37.1809838430909,37.4728968468616,5509882.56509163,0.0,1.0
2010-12-09,56.78,56.89,56.35,56.59,4108700,37.6786095796848,37.7516044203641,37.3932661115752,37.552527582148,6191629.3781123,0.0,1.0
2010-12-10,57.64,57.64,56.74,57.05,3711500,38.2492965159041,38.2492965159041,37.652066001256,37.8577787340793,5593066.52636206,0.0,1.0
2010-12-13,57.84,58.54,57.55,58.0,4664500,38.3820144080481,38.8465270305521,38.1895734644393,38.4881887217633,7029195.422933,0.0,1.0
2010-12-14,57.98,58.1,57.67,57.68,3707800,38.4749169325489,38.5545476678353,38.2692041997257,38.2758400943329,5587490.78982763,0.0,1.0
2010-12-15,57.94,58.69,57.88,57.97,3115500,38.4483733541201,38.9460654496602,38.4085579864769,38.4682810379417,4694920.85757268,0.0,1.0
2010-12-16,58.68,58.71,57.8,58.0,2939700,38.939429555053,38.9593372388746,38.3554708296193,38.4881887217633,4429998.02439621,0.0,1.0
2010-12-17,58.33,58.74,58.05,58.74,4479100,38.7071732438009,38.9792449226962,38.5213681947993,38.9792449226962,6749805.81388342,0.0,1.0
2010-12-20,57.89,58.41,57.74,58.34,3566700,38.4151938810841,38.7602604006585,38.3156554619761,38.7138091384081,5374859.3236092,0.0,1.0
2010-12-21,58.27,58.5,58.05,58.24,2145300,38.6673578761577,38.8199834521233,38.5213681947993,38.6474501923361,3232872.32089574,0.0,1.0
2010-12-22,58.02,58.42,57.83,58.41,2088500,38.5014605109777,38.7668962952657,38.3753785134409,38.7602604006585,3147277.23031312,0.0,1.0
2010-12-23,57.47,58.09,57.26,58.01,2204100,38.1364863075817,38.5479117732281,37.9971325208305,38.4948246163705,3321481.32311858,0.0,1.0
2010-12-27,57.27,57.38,57.08,57.38,2002900,38.0037684154377,38.0767632561169,37.8776864179009,38.0767632561169,3018281.81211116,0.0,1.0
2010-12-28,57.18,57.5,56.74,57.5,2043400,37.9440453639729,38.1563939914033,37.652066001256,38.1563939914033,3079313.52282587,0.0,1.0
2010-12-29,57.35,57.615,57.16,57.25,1729200,38.0568555722953,38.2327067793861,37.9307735747585,37.9904966262233,2605828.00414529,0.0,1.0
2010-12-30,57.36,57.59,57.17,57.17,1292300,38.0634914669025,38.2161170428681,37.9374094693657,37.9374094693657,1947439.00633644,0.0,1.0
2010-12-31,57.17,57.43,57.07,57.34,1275300,37.9374094693657,38.1099427291529,37.8710505232937,38.0502196776881,1921820.75739446,0.0,1.0
2011-01-03,57.24,57.65,57.2,57.61,5467400,37.9838607316161,38.2559324105113,37.9573171531873,38.2293888320825,8239130.25090445,0.0,1.0
2011-01-04,56.5,57.42,56.16,57.21,4479600,37.4928045306832,38.1033068345457,37.2671841140384,37.9639530477945,6750559.29179347,0.0,1.0
2011-01-05,57.2,57.2719,56.17,56.17,4289700,37.9573171531873,38.005029235413,37.2738200086456,37.2738200086456,6464388.38155336,0.0,1.0
2011-01-06,57.06,57.33,56.76,57.09,3558300,37.8644146286865,38.0435837830809,37.6653377904704,37.8843223125081,5362200.89472022,0.0,1.0
2011-01-07,56.83,57.38,56.52,57.05,2610300,37.7117890527209,38.0767632561169,37.5060763198976,37.8577787340793,3933606.77724986,0.0,1.0
2011-01-10,57.18,57.55,56.84,57.36,3879600,37.9440453639729,38.1895734644393,37.7184249473281,38.0634914669025,5846385.79972362,0.0,1.0
2011-01-11,57.95,57.97,57.17,57.33,3852300,38.4550092487273,38.4682810379417,37.9374094693657,38.0435837830809,5805245.90583445,0.0,1.0
2011-01-12,58.21,58.46,58.04,58.31,2323400,38.6275425085145,38.7934398736945,38.5147323001921,38.6939014545865,3501261.15245847,0.0,1.0
2011-01-13,58.0,58.4,57.71,58.27,1950900,38.4881887217633,38.7536245060513,38.2957477781545,38.6673578761577,2939920.10946511,0.0,1.0
2011-01-14,58.16,58.38,57.47,57.87,3497200,38.5943630354785,38.7403527168369,38.1364863075817,38.4019220918697,5270125.89411111,0.0,1.0
2011-01-18,58.1,58.32,57.98,58.32,2797400,38.5545476678353,38.7005373491937,38.4749169325489,38.7005373491937,4215558.21119365,0.0,1.0
2011-01-19,57.91,58.16,57.64,57.95,3568200,38.4284656702985,38.5943630354785,38.2492965159041,38.4550092487273,5377119.75733938,0.0,1.0
2011-01-20,57.48,57.8,56.91,57.67,3973500,38.1431222021889,38.3554708296193,37.7648762095785,38.2692041997257,5987888.95123255,0.0,1.0
2011-01-21,57.54,58.27,57.39,57.95,3347900,38.1829375698321,38.6673578761577,38.0833991507241,38.4550092487273,5045137.39016773,0.0,1.0
2011-01-24,58.02,58.14,57.32,57.49,2722000,38.5014605109777,38.5810912462641,38.0369478884737,38.1497580967961,4101933.74235687,0.0,1.0
2011-01-25,58.18,58.18,57.57,57.86,2282100,38.6076348246929,38.6076348246929,38.2028452536537,38.3952861972625,3439023.87708766,0.0,1.0
2011-01-26,59.08,59.69,58.24,58.24,6740200,39.204865339341,39.6096549103802,38.6474501923361,38.6474501923361,10157183.6187486,0.0,1.0
2011-01-27,58.49,59.1381,58.46,58.92,4177300,38.8133475575161,39.2434198870088,38.7934398736945,39.0986910256258,6295006.54737229,0.0,1.0
2011-01-28,56.96,58.85,56.84,58.63,5037900,37.7980556826145,39.0522397633754,37.7184249473281,38.906250082017,7591892.72616445,0.0,1.0
2011-01-31,58.88,58.91,57.11,57.32,8964000,39.072147447197,39.0920551310186,37.8975941017225,38.0369478884737,13508351.9715235,0.0,1.0
2011-02-01,59.76,59.76,57.73,58.32,8033300,39.6561061726306,39.6561061726306,38.3090195673689,38.7005373491937,12105828.1897412,0.0,1.0
2011-02-02,59.85,60.28,59.59,59.94,3599300,39.7158292240954,40.001172692205,39.5432959643082,39.7755522755602,5423986.083345,0.0,1.0
2011-02-03,60.24,60.39,59.155,59.82,3368700,39.9746291137762,40.0741675328843,39.254634548895,39.6959215402738,5076482.07122616,0.0,1.0
2011-02-04,60.59,60.63,59.9,60.29,3230800,40.2068854250283,40.2334290034571,39.7490086971314,40.0078085868122,4868672.86363209,0.0,1.0
2011-02-07,60.85,60.97,60.48,60.92,2957500,40.3794186848155,40.4590494201019,40.1338905843491,40.4258699470659,4456821.83799428,0.0,1.0
2011-02-08,61.33,61.62,60.77,61.0,3716700,40.6979416259611,40.8903825695699,40.3263315279579,40.4789571039235,5600902.69662666,0.0,1.0
2011-02-09,60.99,61.195,60.63,61.0,2635100,40.7012595732647,40.8380649218877,40.4610160342194,40.7079330049049,3948643.13009045,0.345,1.0
2011-02-10,60.89,61.71,60.49,60.72,4005000,40.6345252568632,41.1817466513554,40.3675879912573,40.5210769189807,6001410.09298026,0.0,1.0
2011-02-11,61.56,61.72,60.55,60.69,2742000,41.0816451767532,41.1884200829955,40.4076285810982,40.5010566240603,4108830.58051232,0.0,1.0
2011-02-14,61.85,64.56,61.265,61.46,2458700,41.2751746943175,43.0836746687977,40.8847789433688,41.0149108603517,3684311.35970301,0.0,1.0
2011-02-15,61.55,61.72,61.04,61.47,2712700,41.074971745113,41.1884200829955,40.7346267314654,41.0215842919918,4064925.13339015,0.0,1.0
2011-02-16,61.59,61.85,61.31,61.63,3456000,41.1016654716736,41.2751746943175,40.9148093857495,41.1283591982342,5178744.88922341,0.0,1.0
2011-02-17,61.66,61.99,61.34,61.6,2827600,41.1483794931546,41.3686027372795,40.9348296806699,41.1083389033138,4237100.41920374,0.0,1.0
2011-02-18,61.78,62.24,61.46,61.79,3861100,41.2284606728364,41.5354385282833,41.0149108603517,41.2351341044766,5785778.90387168,0.0,1.0
2011-02-22,60.43,61.31,60.25,60.89,4168700,40.3275474014164,40.9148093857495,40.2074256318937,40.6345252568632,6246711.17468334,0.0,1.0
2011-02-23,59.46,60.67,59.1501,60.43,4447000,39.680224532322,40.48770976078,39.4734148857938,40.3275474014164,6663737.99837283,0.0,1.0
2011-02-24,59.23,59.65,58.72,59.22,4284400,39.5267356045986,39.8070197334848,39.186390590951,39.5200621729584,6420085.24403611,0.0,1.0
2011-02-25,59.97,60.17,59.36,59.43,2416900,40.0205695459696,40.1540381787725,39.6134902159205,39.6602042374016,3621674.91978127,0.0,1.0
2011-02-28,59.66,60.25,59.24,60.17,4129000,39.813693165125,40.2074256318937,39.5334090362388,40.1540381787725,6187221.54155192,0.0,1.0
2011-03-01,58.16,60.22,57.94,60.04,5236600,38.8126784191027,40.1874053369733,38.6658629230195,40.0672835674506,7846937.35153568,0.0,1.0
2011-03-02,58.92,59.52,58.15,58.3,4440400,39.319859223754,39.7202651221629,38.8060049874626,38.9061064620648,6653848.03417466,0.0,1.0
2011-03-03,60.53,60.65,59.49,59.67,2799900,40.3942817178179,40.4743628974997,39.7002448272425,39.8203665967651,4195592.5391599,0.0,1.0
2011-03-04,59.74,60.51,59.18,60.35,2817000,39.8670806182462,40.3809348545376,39.4933684463979,40.2741599482952,4221216.5373097,0.0,1.0
2011-03-07,59.08,60.3,58.79,60.03,2675500,39.4266341299964,40.2407927900945,39.2331046124321,40.0606101358105,4009181.69881864,0.0,1.0
2011-03-08,60.15,60.37,58.645,59.04,3693100,40.1406913154922,40.2875068115755,39.1363398536499,39.3999404034358,5534034.36064554,0.0,1.0
2011-03-09,60.08,60.42,59.55,60.02,2174000,40.0939772940112,40.3208739697763,39.7402854170833,40.0539367041703,3257694.26770014,0.0,1.0
2011-03-10,58.89,59.5,58.57,59.5,4105500,39.2998389288336,39.7069182588826,39.0862891163488,39.7069182588826,6152007.27508874,0.0,1.0
2011-03-11,59.41,59.7,58.52,58.75,2521000,39.6468573741213,39.8403868916856,39.0529219581481,39.2064108858715,3777666.62781603,0.0,1.0
2011-03-14,58.92,59.47,58.27,59.04,3150100,39.319859223754,39.6868979639622,38.8860861671444,39.3999404034358,4720360.03343248,0.0,1.0
2011-03-15,58.18,58.55,56.59,56.87,3792300,38.826025282383,39.0729422530685,37.7649496515994,37.9518057375236,5682683.51950288,0.0,1.0
2011-03-16,56.35,58.12,55.86,57.99,7594200,37.6047872922359,38.7859846925421,37.2777891418686,38.6992300812202,11379752.4414758,0.0,1.0
2011-03-17,57.23,57.92,56.81,57.21,3688100,38.1920492765689,38.6525160597392,37.9117651476827,38.1787024132886,5526541.96352572,0.0,1.0
2011-03-18,57.14,58.07,56.65,57.69,7755000,38.1319883918076,38.7526175343414,37.8049902414403,38.4990271320158,11620707.9328494,0.0,1.0
2011-03-21,58.14,58.68,57.54,57.54,2803700,38.7993315558224,39.1596968643904,38.3989256574135,38.3989256574135,4201286.76097097,0.0,1.0
2011-03-22,57.42,58.12,57.08,58.03,4292700,38.3188444777318,38.7859846925421,38.0919478019667,38.7259238077808,6432522.62325501,0.0,1.0
2011-03-23,57.27,57.45,56.71,57.25,4094000,38.2187430031295,38.3388647726522,37.8450308312812,38.2053961398492,6134774.76171315,0.0,1.0
2011-03-24,57.63,57.88,57.18,57.62,4184000,38.4589865421749,38.6258223331786,38.1586821183682,38.4523131105347,6269637.90987,0.0,1.0
2011-03-25,57.82,58.0,57.55,57.84,3007800,38.5857817433377,38.7059035128604,38.4055990890537,38.599128606618,4507126.41140225,0.0,1.0
2011-03-28,57.21,58.36,57.18,58.32,8086400,38.1787024132886,38.9461470519057,38.1586821183682,38.9194533253451,12117304.0139515,0.0,1.0
2011-03-29,57.11,57.17,56.22,57.1,7416100,38.1119680968872,38.152008686728,37.5180326809139,38.105294665247,11112873.2560676,0.0,1.0
2011-03-30,57.41,57.955,57.22,57.51,6671000,38.3121710460916,38.6758730704797,38.1853758449288,38.3789053624931,9996356.23727123,0.0,1.0
2011-03-31,58.43,58.89,57.72,58.01,7202200,38.9928610733867,39.2998389288336,38.5190474269362,38.7125769445005,10792348.5072815,0.0,1.0
2011-04-01,59.0,59.25,58.5,58.86,4338200,39.3732466768752,39.5400824678789,39.0395750948678,39.2798186339131,6500703.43704543,0.0,1.0
2011-04-04,58.8,59.43,58.72,59.1,4101200,39.2397780440722,39.6602042374016,39.186390590951,39.4399809932767,6145563.8135657,0.0,1.0
2011-04-05,58.94,59.25,58.37,58.65,4007300,39.3332060870343,39.5400824678789,38.9528204835458,39.13967656947,6004856.59565537,0.0,1.0
2011-04-06,58.56,59.26,58.28,59.19,3869000,39.0796156847087,39.546755899519,38.8927595987845,39.500041878038,5797616.89132099,0.0,1.0
2011-04-07,58.28,58.76,58.01,58.4,3187200,38.8927595987845,39.2130843175116,38.7125769445005,38.9728407784663,4775953.62006159,0.0,1.0
2011-04-08,57.75,58.78,57.45,58.57,2493400,38.5390677218566,39.2264311807919,38.3388647726522,39.0862891163488,3736308.5957146,0.0,1.0
2011-04-11,57.64,58.09,57.36,57.77,2713700,38.465659973815,38.7659643976217,38.2788038878909,38.5524145851369,4066423.61281411,0.0,1.0
2011-04-12,57.16,57.31,56.73,57.18,4219200,38.1453352550879,38.2454367296901,37.8583776945615,38.1586821183682,6322384.38559358,0.0,1.0
2011-04-13,57.24,57.55,56.85,57.55,2725000,38.1987227082091,38.4055990890537,37.9384588742433,38.4055990890537,4083356.43030492,0.0,1.0
2011-04-14,57.41,57.5194,56.44,56.86,3103900,38.3121710460916,38.3851783882348,37.6648481769972,37.9451323058834,4651130.2840453,0.0,1.0
2011-04-15,57.55,58.18,57.51,57.77,4473000,38.4055990890537,38.826025282383,38.3789053624931,38.5524145851369,6702698.46339592,0.0,1.0
2011-04-18,56.56,56.94,55.72,56.94,4069100,37.744929356679,37.9985197590046,37.1843610989065,37.9985197590046,6097462.62405642,0.0,1.0
2011-04-19,56.73,56.885,56.18,56.8,4498600,37.8583776945615,37.9618158849838,37.4913389543534,37.9050917160425,6741059.53664943,0.0,1.0
2011-04-20,58.29,58.36,57.41,58.17,5414500,38.8994330304247,38.9461470519057,38.3121710460916,38.8193518507429,8113516.84105906,0.0,1.0
2011-04-21,59.14,59.19,58.34,58.7,4657300,39.4666747198373,39.500041878038,38.9328001886254,39.1730437276707,6978868.22123269,0.0,1.0
2011-04-25,58.55,59.17,58.34,59.17,3210000,39.0729422530685,39.4866950147577,38.9328001886254,39.4866950147577,4810118.950928,0.0,1.0
2011-04-26,59.58,60.15,58.91,58.91,3400000,39.7603057120038,40.1406913154922,39.3131857921138,39.3131857921138,5094830.04148136,0.0,1.0
2011-04-27,60.03,60.3,58.87,60.2,4206500,40.0606101358105,40.2407927900945,39.2864920655533,40.174058473693,6303353.69690922,0.0,1.0
2011-04-28,60.05,60.28,59.73,60.1,2745400,40.0739569990908,40.2274459268142,39.860407186606,40.1073241572915,4113925.4105538,0.0,1.0
2011-04-29,60.77,60.84,60.18,60.21,3922200,40.5544440771814,40.6011580986625,40.1607116104127,40.1807319053331,5877335.99667595,0.0,1.0
2011-05-02,60.81,61.29,60.67,61.08,4959500,40.581137803742,40.9014625224692,40.48770976078,40.761320458026,7431708.70315496,0.0,1.0
2011-05-03,56.89,59.0,56.77,58.87,12972800,37.9651526008039,39.3732466768752,37.8850714211221,39.2864920655533,19439473.8712145,0.0,1.0
2011-05-04,55.84,57.42,55.7,56.89,8948100,37.2644422785883,38.3188444777318,37.1710142356262,37.9651526008039,13408543.7335822,0.0,1.0
2011-05-05,55.03,56.08,54.58,55.61,8059900,36.7238943157363,37.4246046379519,36.4235898919296,37.1109533508649,12077594.3092164,0.0,1.0
2011-05-06,55.66,56.5,55.4,56.12,6761800,37.1443205090656,37.7048887668381,36.9708112864218,37.4512983645125,10132418.1689673,0.0,1.0
2011-05-09,56.18,56.49,55.11,55.83,4354900,37.4913389543534,37.698215335198,36.7772817688575,37.2577688469482,6525728.04342564,0.0,1.0
2011-05-10,55.37,56.52,55.34,56.52,7708100,36.9507909915013,37.7182356301184,36.9307706965809,37.7182356301184,11550429.2478655,0.0,1.0
2011-05-11,54.49,55.26,54.38,55.25,6830400,36.5937623987534,37.110870070749,36.5198898741826,37.1041543866971,10170817.9646671,0.345,1.0
2011-05-12,54.24,54.55,53.5,54.11,6529600,36.4258702974561,36.6340565030647,35.9289096776162,36.3385664047816,9722911.24708513,0.0,1.0
2011-05-13,53.53,54.53,53.12,54.35,8302200,35.9490567297719,36.620625134961,35.6737136836444,36.4997428220269,12362404.0914528,0.0,1.0
2011-05-16,53.18,53.72,53.1,53.44,5877700,35.7140077879557,36.0766547267578,35.6602823155406,35.8886155733049,8752198.51705957,0.0,1.0
2011-05-17,52.82,53.31,52.58,53.02,7741000,35.4722431620876,35.8013116806303,35.3110667448422,35.6065568431254,11526748.3404322,0.0,1.0
2011-05-18,54.07,54.23,52.47,52.82,7597700,36.311703668574,36.4191546134042,35.2371942202714,35.4722431620876,11313367.2479139,0.0,1.0
2011-05-19,54.61,55.0,53.9,54.55,6121400,36.6743506073761,36.9362622853998,36.1975370396918,36.6340565030647,9115080.38898353,0.0,1.0
2011-05-20,54.09,54.66,53.68,54.61,6075400,36.3251350366778,36.7079290276355,36.0497919905502,36.6743506073761,9046584.01594905,0.0,1.0
2011-05-23,53.9,54.26,53.21,53.4,5286300,36.1975370396918,36.4393016655599,35.7341548401114,35.8617528370973,7871573.40809025,0.0,1.0
2011-05-24,53.35,54.19,53.2,54.14,5450200,35.8281744168378,36.3922918771967,35.7274391560595,36.3587134569372,8115628.96331527,0.0,1.0
2011-05-25,53.89,54.32,52.58,53.13,7160600,36.19082135564,36.4795957698713,35.3110667448422,35.6804293676962,10662502.7989276,0.0,1.0
2011-05-26,54.04,54.2,53.3,53.69,4260800,36.2915566164183,36.3990075612486,35.7945959965784,36.0565076746021,6344551.00489774,0.0,1.0
2011-05-27,54.12,54.48,53.92,54.41,3144400,36.3452820888334,36.5870467147015,36.2109684077956,36.5400369263383,4682173.81238276,0.0,1.0
2011-05-31,54.55,54.75,53.9,54.56,4399400,36.6340565030647,36.7683701841026,36.1975370396918,36.6407721871166,6550933.5549538,0.0,1.0
2011-06-01,52.18,54.56,52.18,54.37,6560900,35.0424393827666,36.6407721871166,35.0424393827666,36.5131741901307,9769518.56178032,0.0,1.0
2011-06-02,51.86,52.46,51.47,52.39,8208400,34.8275374931061,35.2304785362196,34.5656258150824,35.1834687478563,12222731.052526,0.0,1.0
2011-06-03,51.22,51.58,50.84,51.13,6049000,34.3977337137851,34.6394983396532,34.1425377198132,34.3372925573181,9007273.05403361,0.0,1.0
2011-06-06,51.35,51.64,51.08,51.08,4454000,34.4850376064597,34.6797924439645,34.3037141370586,34.3037141370586,6632235.77164253,0.0,1.0
2011-06-07,51.44,51.84,51.37,51.62,4511000,34.5454787629267,34.8141061250023,34.4984689745634,34.6663610758607,6717111.71214178,0.0,1.0
2011-06-08,51.43,51.79,51.0,51.3,6397900,34.5387630788748,34.7805277047429,34.2499886646435,34.4514591862002,9526803.15298424,0.0,1.0
2011-06-09,51.69,52.04,51.26,51.42,4597400,34.713370864224,34.9484198060401,34.4245964499926,34.5320473948229,6845765.76931957,0.0,1.0
2011-06-10,51.37,51.7,50.97,51.56,5272500,34.4984689745634,34.7200865482759,34.2298416124878,34.6260669715494,7851024.49617991,0.0,1.0
2011-06-13,51.21,51.85,51.0,51.47,4354900,34.3910180297332,34.8208218090542,34.2499886646435,34.5656258150824,6484670.75930087,0.0,1.0
2011-06-14,52.66,52.92,51.77,51.79,5924500,35.3647922172574,35.5394000026065,34.7670963366391,34.7805277047429,8821886.13136421,0.0,1.0
2011-06-15,51.88,52.76,51.8,52.09,6885700,34.8409688612099,35.4319490577763,34.7872433887948,34.9819982262996,10253162.5174672,0.0,1.0
2011-06-16,52.5,52.59,51.73,51.96,6041400,35.2573412724271,35.3177824288941,34.7402336004315,34.894694333625,8995956.26196705,0.0,1.0
2011-06-17,52.06,53.03,51.87,52.63,7173300,34.9618511741439,35.6132725271773,34.834253177158,35.3446451651017,10681413.7540915,0.0,1.0
2011-06-20,52.83,52.98,51.99,51.99,4502100,35.4789588461395,35.5796941069179,34.9148413857807,34.9148413857807,6703859.1530112,0.0,1.0
2011-06-21,53.92,54.01,53.16,53.16,5208000,36.2109684077956,36.2714095642626,35.7005764198519,35.7005764198519,7754980.66877287,0.0,1.0
2011-06-22,53.4,53.975,53.37,53.58,3488200,35.8617528370973,36.247904670081,35.8416057849416,35.9826351500313,5194109.74823608,0.0,1.0
2011-06-23,53.94,53.97,52.4,52.4,5676400,36.2243997758994,36.2445468280551,35.1901844319082,35.1901844319082,8452452.43245436,0.0,1.0
2011-06-24,53.57,54.25,53.442,53.95,4555200,35.9759194659794,36.432585981508,35.8899587101152,36.2311154599513,6782927.79231839,0.0,1.0
2011-06-27,53.87,54.16,53.25,53.65,4163800,36.1773899875362,36.372144825041,35.7610175763189,36.0296449383946,6200113.00089025,0.0,1.0
2011-06-28,54.78,54.78,53.595,54.02,5298800,36.7885172362582,36.7885172362582,35.9927086761092,36.2781252483145,7890186.55293658,0.0,1.0
2011-06-29,54.93,55.23,54.6501,55.06,4258300,36.8892524970366,37.0907230185933,36.7012805004242,36.9765563897112,6340828.37592847,0.0,1.0
2011-06-30,56.25,56.27,55.09,55.09,5682900,37.7757227918862,37.78915415999,36.9967034418669,36.9967034418669,8462131.26777445,0.0,1.0
2011-07-01,57.09,57.22,55.69,55.88,4287900,38.339840252245,38.4271441449196,37.3996444849803,37.5272424819662,6384904.30292458,0.0,1.0
2011-07-05,57.16,57.62,56.98,57.61,5836100,38.3868500406083,38.6957715069952,38.2659677276742,38.6890558229434,8690253.971011,0.0,1.0
2011-07-06,57.64,57.84,56.965,57.16,5124800,38.709202875099,38.8435165561368,38.2558942015964,38.3868500406083,7631091.57667573,0.0,1.0
2011-07-07,58.15,58.47,57.82,58.27,3999500,39.0517027617455,39.266604651406,38.8300851880331,39.1322909703682,5955461.82503015,0.0,1.0
2011-07-08,57.19,57.67,56.89,57.46,6036100,38.4069970927639,38.7293499272547,38.2055265712072,38.588320562165,8988064.28855222,0.0,1.0
2011-07-11,56.36,56.69,56.2,56.38,4417800,37.849595316457,38.0712128901694,37.7421443716267,37.8630266845608,6578332.10416758,0.0,1.0
2011-07-12,56.18,56.4409,55.93,56.28,4817700,37.728713003523,37.9039252004368,37.5608209022257,37.7958698440419,7173803.83409121,0.0,1.0
2011-07-13,56.06,56.8,55.855,56.48,4348600,37.6481247949003,38.1450854147402,37.5104532718365,37.9301835250797,6475289.73429832,0.0,1.0
2011-07-14,55.6,56.31,55.25,56.16,5279000,37.3392033285133,37.8160168961975,37.1041543866971,37.7152816354192,7860703.33149999,0.0,1.0
2011-07-15,55.37,55.84,54.68,55.84,5222200,37.1847425953198,37.5003797457587,36.7213603957393,37.5003797457587,7776125.20131829,0.0,1.0
2011-07-18,54.86,55.36,54.58,55.36,3656600,36.8422427086734,37.1780269112679,36.6542035552204,37.1780269112679,5444866.03560577,0.0,1.0
2011-07-19,55.47,55.61,54.97,54.98,4115700,37.2518994358387,37.3459190125652,36.9161152332442,36.9228309172961,6128489.6195216,0.0,1.0
2011-07-20,55.74,55.96,55.26,55.94,3334500,37.4332229052398,37.5809679543814,37.110870070749,37.5675365862776,4965242.51920566,0.0,1.0
2011-07-21,55.97,56.5401,55.68,56.04,4351900,37.5876836384333,37.9705447862316,37.3929288009284,37.6346934267965,6480203.60453775,0.0,1.0
2011-07-22,55.1,56.01,54.96,55.89,6049200,37.0034191259187,37.6145463746408,36.9093995491923,37.5339581660181,9007570.86435117,0.0,1.0
2011-07-25,55.28,55.65,54.38,54.61,3748500,37.1243014388528,37.3727817487727,36.5198898741826,36.6743506073761,5581709.87651595,0.0,1.0
2011-07-26,54.05,55.09,53.95,55.08,5669100,36.2982723004702,36.9967034418669,36.2311154599513,36.989987757815,8441582.3558641,0.0,1.0
2011-07-27,50.43,52.15,50.03,51.54,14612400,33.8671946736857,35.0222923306109,33.5985673116101,34.6126356034456,21758617.4201952,0.0,1.0
2011-07-28,49.62,50.4,49.33,50.15,12235400,33.3232242654825,33.84704762153,33.1284694279777,33.6791555202328,18219141.7962181,0.0,1.0
2011-07-29,49.09,50.05,48.6,48.83,9949800,32.9672930107323,33.6119986797138,32.6382244921897,32.7926852253832,14815765.4873572,0.0,1.0
2011-08-01,49.06,50.03,47.9,49.75,8903000,32.9471459585767,33.5985673116101,32.1681266085573,33.4105281581571,13257026.2853465,0.0,1.0
2011-08-02,47.06,48.87,47.0,48.48,10307600,31.6040091481985,32.8195479615907,31.5637150438871,32.557636283567,15348548.1454384,0.0,1.0
2011-08-03,48.46,48.6,46.72,47.24,8784500,32.5442049154632,32.6382244921897,31.3756758904342,31.7248914611325,13080573.6722034,0.0,1.0
2011-08-04,46.01,47.92,46.01,47.74,9102900,30.8988623227499,32.1815579766611,30.8988623227499,32.0606756637271,13554687.697729,0.0,1.0
2011-08-05,45.39,47.18,44.52,46.91,17726700,30.4824899115327,31.6845973568212,29.8982253990182,31.5032738874201,26395970.779788,0.0,1.0
2011-08-08,42.53,44.77,42.45,44.46,14995500,28.5618042726919,30.0661175003155,28.5080788002768,29.8579312947069,22329073.0834454,0.0,1.0
2011-08-09,44.73,44.81,41.37,43.48,14565900,30.0392547641079,30.092980236523,27.7827849226726,29.1997942576215,21689376.5213669,0.0,1.0
2011-08-10,41.89,43.95,41.76,43.88,16320400,28.3636915931611,29.7585162453911,28.2756686782146,29.7111192911891,24103405.3608466,0.345,1.0
2011-08-11,45.68,46.28,42.21,42.36,13596100,30.9298981135259,31.3361577209715,28.5803633837988,28.6819282856602,20079918.9742045,0.0,1.0
2011-08-12,46.3,46.78,45.61,46.17,8176700,31.3496997078864,31.6747073938429,30.8825011593239,31.2616767929398,12076071.3348959,0.0,1.0
2011-08-15,46.91,47.47,46.41,46.62,5481700,31.7627303087894,32.1419059424053,31.4241806359181,31.566371498524,8095857.77104439,0.0,1.0
2011-08-16,46.07,46.81,45.63,46.34,6102500,31.1939668583656,31.6950203742151,30.8960431462388,31.3767836817161,9012709.93447258,0.0,1.0
2011-08-17,45.89,46.68,45.42,46.42,4629900,31.0720889761319,31.6069974592686,30.7538522836328,31.4309516293755,6837844.44500035,0.0,1.0
2011-08-18,42.95,44.54,42.56,44.43,8866300,29.0814168996484,30.1580048593792,28.8173481548087,30.0835239313475,13094533.4030339,0.0,1.0
2011-08-19,42.46,43.84,42.21,42.31,6726600,28.7496382202345,29.6840353173594,28.5803633837988,28.6480733183731,9934435.82879529,0.0,1.0
2011-08-22,42.6,43.68,42.51,43.58,5520200,28.8444321286384,29.5756994220405,28.7834931875216,29.5079894874663,8152717.96481371,0.0,1.0
2011-08-23,44.39,44.39,42.5,42.98,6134800,30.0564399575178,30.0564399575178,28.7767221940642,29.1017298800207,9060413.42171283,0.0,1.0
2011-08-24,45.79,45.87,44.02,44.2,5870200,31.0043790415576,31.058546989217,29.805913199593,29.9277910818267,8669628.81726194,0.0,1.0
2011-08-25,44.46,46.42,44.31,46.0301,5519600,30.1038369117198,31.4309516293755,30.0022720098584,31.1669505944704,8151831.8319238,0.0,1.0
2011-08-26,45.41,45.81,43.37,44.08,7459100,30.7470812901754,31.0179210284725,29.3657986248603,29.8465391603376,11016256.398562,0.0,1.0
2011-08-29,46.88,46.89,46.01,46.19,4997500,31.7424173284171,31.7491883218746,31.153340897621,31.2752187798547,7380748.528886,0.0,1.0
2011-08-30,46.46,46.84,45.528,46.13,8071200,31.4580356032052,31.7153333545874,30.826979012973,31.2345928191101,11920259.6350865,0.0,1.0
2011-08-31,46.55,47.58,46.1297,46.96,7477700,31.518974544322,32.216386870437,31.2343896893064,31.7965852760765,11043726.5181492,0.0,1.0
2011-09-01,45.6,46.74,45.5,46.49,6942200,30.8757301658665,31.6476234200132,30.8080202312922,31.4783485835775,10252852.9139034,0.0,1.0
2011-09-02,44.03,44.94,43.7,44.72,6370700,29.8126841930505,30.4288445976763,29.5892414089554,30.2798827416129,9408811.33626292,0.0,1.0
2011-09-06,43.45,43.58,42.25,42.56,6230800,29.4199665725197,29.5079894874663,28.6074473576285,28.8173481548087,9202194.68409862,0.0,1.0
2011-09-07,44.74,44.79,43.93,44.21,4713700,30.2934247285278,30.3272796958149,29.7449742584762,29.9345620752842,6961607.67195796,0.0,1.0
2011-09-08,44.38,45.13,44.1,44.42,6815300,30.0496689640604,30.5574934733674,29.8600811472525,30.0767529378901,10065435.8076872,0.0,1.0
2011-09-09,43.4,44.42,42.96,43.88,11885500,29.3861116052326,30.0767529378901,29.0881878931058,29.7111192911891,17553554.1050674,0.0,1.0
2011-09-12,43.8,44.09,42.585,43.23,8743300,29.6569513435297,29.853310153795,28.8342756384523,29.2710047164563,12912876.1606021,0.0,1.0
2011-09-13,44.65,44.9,43.78,43.99,5900300,30.2324857874109,30.4017606238466,29.6434093566148,29.7856002192208,8714083.1505725,0.0,1.0
2011-09-14,45.0,45.69,43.7,44.9,8003800,30.4694705584209,30.9366691069833,29.5892414089554,30.4017606238466,11820717.3737864,0.0,1.0
2011-09-15,45.91,45.91,45.06,45.5,6016300,31.0856309630467,31.0856309630467,30.5100965191654,30.8080202312922,8885402.17595534,0.0,1.0
2011-09-16,45.74,46.52,45.39,46.06,6721400,30.9705240742705,31.4986615639498,30.7335393032605,31.1871958649081,9926756.01041606,0.0,1.0
2011-09-19,45.44,45.7,44.23,44.87,4341300,30.7673942705477,30.9434401004408,29.948104062199,30.3814476434743,6411614.52495302,0.0,1.0
2011-09-20,45.55,46.27,45.22,45.87,5575300,30.8418751985794,31.3293867275141,30.6184324144843,31.058546989217,8234094.50187054,0.0,1.0
2011-09-21,43.75,45.76,43.74,45.22,6149100,29.6230963762425,30.9840660611853,29.6163253827851,30.6184324144843,9081532.92225571,0.0,1.0
2011-09-22,41.98,42.35,41.36,42.35,10244700,28.424630534278,28.6751572922028,28.0048289399175,28.6751572922028,15130276.02879,0.0,1.0
2011-09-23,42.33,43.01,41.63,41.97,7226000,28.6616153052879,29.1220428603929,28.187645763268,28.4178595408205,10671993.7708315,0.0,1.0
2011-09-26,43.7,43.77,42.01,42.89,6726100,29.5892414089554,29.6366383631574,28.4449435146502,29.0407909389038,9933697.38472037,0.0,1.0
2011-09-27,44.07,45.06,43.75,44.91,7083700,29.8397681668802,30.5100965191654,29.6230963762425,30.408531617304,10461832.5871075,0.0,1.0
2011-09-28,43.23,44.78,43.12,44.0,6061600,29.2710047164563,30.3205087023575,29.1965237884246,29.7923712126782,8952305.20914365,0.0,1.0
2011-09-29,43.79,44.76,42.76,44.16,5710200,29.6501803500722,30.3069667154426,28.9527680239573,29.900707107997,8433326.71328561,0.0,1.0
2011-09-30,41.31,43.26,41.31,43.19,7666200,27.9709739726304,29.2913176968286,27.9709739726304,29.2439207426266,11322119.9343963,0.0,1.0
2011-10-03,40.69,42.2,40.65,41.04,8081700,27.5511723782699,28.5735923903414,27.5240884044402,27.7881571492798,11935766.9606599,0.0,1.0
2011-10-04,42.13,42.23,39.5,40.18,8500000,28.5261954361394,28.5939053707136,26.7454241568361,27.2058517119411,12553549.273743,0.0,1.0
2011-10-05,43.27,43.41,41.8,42.29,5178500,29.298088690286,29.39288259869,28.3027526520443,28.6345313314582,7648065.28400924,0.0,1.0
2011-10-06,44.5,44.52,42.71,43.15,4413500,30.1309208855495,30.1444628724644,28.9189130566701,29.2168367687969,6518245.84937236,0.0,1.0
2011-10-07,44.01,44.92,43.66,44.92,5918800,29.7991422061356,30.4153026107615,29.5621574351257,30.4153026107615,8741405.58134476,0.0,1.0
2011-10-10,45.39,45.41,44.23,44.45,4047900,30.7335393032605,30.7470812901754,29.948104062199,30.0970659182624,5978295.54178642,0.0,1.0
2011-10-11,45.66,45.82,44.89,44.93,3649800,30.9163561266111,31.0246920219299,30.3949896303892,30.4220736042189,5390346.36933028,0.0,1.0
2011-10-12,46.53,47.04,45.8501,45.98,5779500,31.5054325574072,31.850753223736,31.0450727122367,31.1330279172487,8535675.06207035,0.0,1.0
2011-10-13,46.38,46.54,45.85,46.24,3852900,31.4038676555458,31.5122035508646,31.0450050023022,31.3090737471418,5690302.35256525,0.0,1.0
2011-10-14,47.51,47.62,46.7,47.05,3319800,32.168989916235,32.2434708442667,31.6205394461835,31.8575242171934,4902973.27987909,0.0,1.0
2011-10-17,45.92,47.6,45.81,47.3,4472800,31.0924019565042,32.2299288573519,31.0179210284725,32.0267990536291,6605825.31665857,0.0,1.0
2011-10-18,47.79,48.25,45.7,45.84,5796300,32.358577733043,32.6700434320846,30.9434401004408,31.0382340088447,8560486.78298786,0.0,1.0
2011-10-19,46.64,47.84,46.43,47.61,4988700,31.5799134854389,32.3924327003301,31.4377226228329,32.2366998508093,7367751.91316729,0.0,1.0
2011-10-20,46.48,46.93,45.66,46.53,5590800,31.4715775901201,31.7762722957043,30.9163561266111,31.5054325574072,8256986.26819325,0.0,1.0
2011-10-21,47.42,47.45,46.76,46.98,5460400,32.1080509751182,32.1283639554905,31.661165406928,31.8101272629914,8064400.05345254,0.0,1.0
2011-10-24,47.66,47.79,46.87,47.25,6269400,32.2705548180964,32.358577733043,31.7356463349597,31.9929440863419,9259202.56668292,0.0,1.0
2011-10-25,46.52,47.31,46.23,47.25,5190100,31.4986615639498,32.0335700470865,31.3023027536844,31.9929440863419,7665197.1865475,0.0,1.0
2011-10-26,47.15,47.4,45.92,47.29,7748200,31.9252341517677,32.0945089882033,31.0924019565042,32.0200280601716,11443224.7626842,0.0,1.0
2011-10-27,49.83,50.7,48.38,48.89,6753500,33.7398603983581,34.3289368291542,32.7580663470312,33.1033870133599,9974164.12002631,0.0,1.0
2011-10-28,49.61,50.64,49.15,49.98,6108900,33.5908985422947,34.2883108684096,33.279432843253,33.8414253002195,9022162.01863163,0.0,1.0
2011-10-31,48.12,49.35,48.12,48.78,7295600,32.5820205171381,33.4148527124016,32.5820205171381,33.0289060853282,10774785.1860611,0.0,1.0
2011-11-01,48.31,50.61,45.17,46.65,9586200,32.7106693928292,34.2679978880373,30.5845774471971,31.5866844788963,14157745.1821124,0.0,1.0
2011-11-02,49.79,50.07,49.27,49.42,7596100,33.7127764245284,33.9023642413363,33.3606847647422,33.4622496666036,11218590.0750917,0.0,1.0
2011-11-03,51.82,51.96,49.78,50.49,7974700,35.087288096386,35.18208200479,33.7060054310709,34.1867459665482,11777739.9286257,0.0,1.0
2011-11-04,51.26,51.76,50.49,51.42,4783100,34.7081124627701,35.0466621356414,34.1867459665482,34.8164483580889,7064103.7095577,0.0,1.0
2011-11-07,50.89,51.44,50.0201,51.11,4437100,34.4575857048453,34.8299903450038,33.8685769839837,34.6065475609087,6553100.40970886,0.0,1.0
2011-11-08,52.13,52.48,51.16,51.54,6169400,35.5680286318633,35.8068318166159,34.9062026626919,35.1654746918518,9042132.34106227,0.4,1.0
2011-11-09,50.11,50.86,49.73,50.86,6486500,34.1897931084341,34.7015142186182,33.9305210792742,34.7015142186182,9506887.44939547,0.0,1.0
2011-11-10,50.56,51.06,50.308,50.92,3849100,34.4968257745446,34.837973181334,34.3248874815227,34.742451907433,5641402.9879701,0.0,1.0
2011-11-11,51.36,51.95,51.08,51.08,3187100,35.0426616254076,35.4452155654191,34.8516190776056,34.8516190776056,4671147.92106195,0.0,1.0
2011-11-14,50.96,51.63,50.62,51.31,2958400,34.7697436999761,35.2268812250739,34.5377634633593,35.0085468847287,4335955.57392917,0.0,1.0
2011-11-15,51.39,51.75,50.33,50.77,3715300,35.063130469815,35.3087566027034,34.3398979674215,34.6401076853961,5445300.07565543,0.0,1.0
2011-11-16,50.43,51.49,50.32,50.79,4231700,34.4081274487793,35.1313599511729,34.3330750192857,34.6537535816677,6202157.65352761,0.0,1.0
2011-11-17,49.56,50.585,49.13,50.27,5094200,33.8145309609658,34.513883144884,33.5211441911269,34.2989602786067,7466273.96048876,0.0,1.0
2011-11-18,49.71,50.28,49.43,49.86,3322300,33.9168751830026,34.3057832267425,33.7258326352005,34.0192194050394,4869302.73230965,0.0,1.0
2011-11-21,48.9,49.15,47.96,48.65,4225800,33.3642163840038,33.5347900873985,32.7228592592397,33.1936426806091,6193510.36516694,0.0,1.0
2011-11-22,48.31,48.96,48.04,48.39,4246700,32.9616624439923,33.4051540728185,32.777442844326,33.0162460290786,6224142.28495301,0.0,1.0
2011-11-23,47.06,48.25,47.06,47.91,4201400,32.1087939270188,32.9207247551775,32.1087939270188,32.6887445185607,6157748.69804826,0.0,1.0
2011-11-25,47.11,47.9,46.96,47.0,1581300,32.1429086676977,32.6819215704249,32.0405644456609,32.067856238204,2317619.84486689,0.0,1.0
2011-11-28,49.14,49.53,48.49,48.54,4860600,33.5279671392627,33.7940621165584,33.0844755104364,33.1185902511154,7123899.96709035,0.0,1.0
2011-11-29,49.1,49.95,49.03,49.36,3280200,33.5006753467195,34.0806259382615,33.452914709769,33.67807199825,4807599.200109,0.0,1.0
2011-11-30,52.25,52.285,50.81,50.91,5446100,35.6499040094928,35.673784327968,34.6673994779393,34.7356289592972,7982033.41372892,0.0,1.0
2011-12-01,51.84,52.31,51.41,51.99,3554500,35.3701631359255,35.6908416983075,35.0767763660866,35.4725073579623,5209624.82677502,0.0,1.0
2011-12-02,51.36,52.64,51.25,52.24,3931000,35.0426616254076,35.9159989867885,34.967609195914,35.643081061357,5761439.07555286,0.0,1.0
2011-12-05,52.13,52.59,51.71,52.18,3381700,35.5680286318633,35.8818842461096,35.2814648101602,35.6021433725423,4956361.87275429,0.0,1.0
2011-12-06,51.97,52.41,51.5,52.3,3117200,35.4588614616907,35.7590711796654,35.1381828993087,35.6840187501717,4568699.53861953,0.0,1.0
2011-12-07,51.98,52.315,51.07,51.84,3930900,35.4656844098265,35.6942531723754,34.8447961294698,35.3701631359255,5761292.51134335,0.0,1.0
2011-12-08,50.52,51.74,50.06,51.59,4472500,34.4695339820014,35.3019336545676,34.1556783677552,35.1995894325308,6555084.27001022,0.0,1.0
2011-12-09,51.54,51.78,50.57,51.0,3582600,35.1654746918518,35.3292254471107,34.5036487226804,34.7970354925193,5250809.3696453,0.0,1.0
2011-12-12,50.38,51.23,49.8,51.07,3381200,34.3740127081004,34.9539632996424,33.9782817162247,34.8447961294698,4955629.05170677,0.0,1.0
2011-12-13,49.82,51.1101,49.5,50.6,3917600,33.9919276124963,34.8721561514943,33.773593272151,34.5241175670877,5741799.47147948,0.0,1.0
2011-12-14,48.96,49.7385,48.75,49.51,4373100,33.4051540728185,33.9363205851896,33.2618721619669,33.7804162202868,6409399.44576448,0.0,1.0
2011-12-15,48.87,49.86,48.75,49.71,3926500,33.3437475395964,34.0192194050394,33.2618721619669,33.9168751830026,5754843.68612523,0.0,1.0
2011-12-16,49.13,50.04,48.87,49.39,6721000,33.5211441911269,34.1420324714836,33.3437475395964,33.6985408426574,9850580.5206794,0.0,1.0
2011-12-19,47.92,49.24,47.735,49.15,4734900,32.6955674666965,33.5961966206206,32.5693429261844,33.5347900873985,6939668.75574542,0.0,1.0
2011-12-20,49.67,49.93,48.81,48.86,3792100,33.8895833904594,34.0669800419899,33.3028098507817,33.3369245914606,5557861.38855355,0.0,1.0
2011-12-21,46.97,48.24,46.28,48.16,10524800,32.0473873937967,32.9139018070417,31.5766039724273,32.8593182219554,15425589.9217447,0.0,1.0
2011-12-22,45.18,46.99,45.0,46.81,11318500,30.8260796774906,32.0610332900682,30.7032666110464,31.938220223624,16588870.052568,0.0,1.0
2011-12-23,46.29,46.37,45.41,45.41,5115500,31.5834269205631,31.6380105056494,30.9830074846137,30.9830074846137,7497492.13711285,0.0,1.0
2011-12-27,46.37,46.6,45.86,46.36,2956900,31.6380105056494,31.7949383127725,31.2900401507242,31.6311875575136,4333757.11078662,0.0,1.0
2011-12-28,45.64,46.55,45.46,46.49,3075200,31.1399352917368,31.7608235720936,31.0171222252927,31.7198858832788,4507142.57062838,0.0,1.0
2011-12-29,46.63,46.66,45.72,45.83,3589600,31.8154071571799,31.8358760015872,31.1945188768231,31.2695713063168,5261068.86431048,0.0,1.0
2011-12-30,46.59,47.1,46.41,46.53,2831000,31.7881153646367,32.1360857195619,31.6653022981925,31.747177675822,4149232.77102268,0.0,1.0
2012-01-03,47.72,48.69,47.59,48.24,5262200,32.5591085039808,33.2209344731522,32.4704101782155,32.9139018070417,7712501.83245337,0.0,1.0
2012-01-04,48.03,48.11,47.425,47.7,3517800,32.7706198961902,32.8252034812765,32.357831533975,32.5454626077092,5155835.76188752,0.0,1.0
2012-01-05,47.72,47.98,47.0,47.58,6009900,32.5591085039808,32.7365051555112,32.067856238204,32.4635872300797,8808362.42690538,0.0,1.0
2012-01-06,47.15,48.21,47.01,47.94,4894700,32.1702004602408,32.8934329626344,32.0746791863398,32.7092133629681,7173878.3625308,0.0,1.0
2012-01-09,47.89,48.33,47.3301,47.38,4248000,32.6750986222892,32.9753083402638,32.2930817561664,32.327128267364,6226047.61967654,0.0,1.0
2012-01-10,48.7,48.87,48.19,48.56,4700900,33.227757421288,33.3437475395964,32.8797870663628,33.132236147387,6889836.92451448,0.0,1.0
2012-01-11,47.83,48.4,47.73,48.22,6785400,32.6341609334744,33.0230689772144,32.5659314521165,32.9002559107702,9944967.87159918,0.0,1.0
2012-01-12,49.25,49.53,47.71,48.13,5582300,33.6030195687563,33.7940621165584,32.552285555845,32.8388493775481,8181653.86707167,0.0,1.0
2012-01-13,48.54,49.1922,48.29,48.8,5381300,33.1185902511154,33.5635829285315,32.9480165477207,33.2959869026459,7887059.80597114,0.0,1.0
2012-01-17,49.05,49.95,48.99,49.24,4548500,33.4665606060406,34.0806259382615,33.4256229172259,33.5961966206206,6666473.06923229,0.0,1.0
2012-01-18,49.81,49.81,48.81,49.25,4427400,33.9851046643605,33.9851046643605,33.3028098507817,33.6030195687563,6488983.81152447,0.0,1.0
2012-01-19,49.8,50.0,49.4,50.0,4647500,33.9782817162247,34.1147406789404,33.7053637907932,34.1147406789404,6811571.63664001,0.0,1.0
2012-01-20,49.33,49.73,48.96,49.73,5589500,33.6576031538426,33.9305210792742,33.4051540728185,33.9305210792742,8192206.49015587,0.0,1.0
2012-01-23,49.74,50.09,49.25,49.41,4689400,33.93734402741,34.1761472121625,33.6030195687563,33.7121867389289,6872982.04042165,0.0,1.0
2012-01-24,50.64,50.67,49.27,49.42,4339800,34.5514093596309,34.5718782040382,33.6166654650279,33.7190096870647,6360593.56400007,0.0,1.0
2012-01-25,52.1,52.42,50.18,50.64,6705200,35.5475597874559,35.7658941278012,34.2375537453846,34.5514093596309,9827423.37557798,0.0,1.0
2012-01-26,52.07,52.76,51.77,52.23,5250700,35.5270909430486,35.997874364418,35.3224024989749,35.6362581132212,7695646.94836056,0.0,1.0
2012-01-27,51.67,52.235,51.59,51.85,3837800,35.2541730176171,35.6396695872891,35.1995894325308,35.3769860840612,5624841.23229629,0.0,1.0
2012-01-30,51.72,51.72,51.0,51.43,3389300,35.288287758296,35.288287758296,34.7970354925193,35.0904222623581,4967500.75267649,0.0,1.0
2012-01-31,51.38,52.27,50.89,52.07,4646000,35.0563075216792,35.6635499057643,34.7219830630256,35.5270909430486,6809373.17349747,0.0,1.0
2012-02-01,51.88,52.49,51.54,52.08,4538000,35.3974549284686,35.8136547647517,35.1654746918518,35.5339138911844,6651083.82723451,0.0,1.0
2012-02-02,51.45,52.2,51.44,52.11,5321300,35.1040681586297,35.6157892688138,35.0972452104939,35.5543827355917,7799121.2802695,0.0,1.0
2012-02-03,52.46,52.92,52.0,52.18,5814700,35.7931859203443,36.1070415345906,35.4793303060981,35.6021433725423,8522269.08995604,0.0,1.0
2012-02-06,53.37,53.78,52.26,52.27,5229400,36.414074200701,36.6938150742683,35.6567269576285,35.6635499057643,7664428.77173648,0.0,1.0
2012-02-07,51.92,52.5,51.25,51.79,9621100,35.4247467210118,35.8204777128875,34.967609195914,35.3360483952465,14101089.1604685,0.0,1.0
2012-02-08,52.06,52.2,51.6,51.82,3428200,35.5202679949128,35.6157892688138,35.2064123806665,35.3565172396539,5024514.23017306,0.0,1.0
2012-02-09,52.74,52.96,51.83,52.3399,4122800,35.9842284681464,36.1343333271337,35.3633401877897,35.7112423132335,6042549.22937911,0.0,1.0
2012-02-10,52.2,52.28,51.82,52.14,2992200,35.6157892688138,35.6703728539001,35.3565172396539,35.5748515799991,4385494.2767411,0.0,1.0
2012-02-13,52.8,52.8,51.9,52.5,3080600,36.0251661569611,36.0251661569611,35.4111008247402,35.8204777128875,4515057.03794152,0.0,1.0
2012-02-14,51.62,52.89,50.11,52.89,6382600,35.2200582769381,36.0865726901832,34.1897931084341,36.0865726901832,9354607.23572212,0.0,1.0
2012-02-15,50.97,51.68,50.71,51.68,4311800,35.0494845735434,35.5377155730964,34.8706957568057,35.5377155730964,6270347.44373651,0.4,1.0
2012-02-16,51.38,51.54,50.82,50.88,3554900,35.3314207845529,35.4414446717761,34.9463371792717,34.9875961369804,5169641.01482882,0.0,1.0
2012-02-17,51.5,51.77,51.3,51.68,3532900,35.4139386999703,35.5996040096595,35.2764088409413,35.5377155730964,5137647.96233051,0.0,1.0
2012-02-21,51.88,52.25,51.75,51.85,4426700,35.6752454321254,35.9296756713291,35.5858510237566,35.6546159532711,6437438.43155721,0.0,1.0
2012-02-22,51.96,52.12,51.5,51.84,3568100,35.730257375737,35.8402812629602,35.4139386999703,35.6477394603196,5188836.84632781,0.0,1.0
2012-02-23,51.07,51.84,50.95,51.84,4639300,35.1182495030579,35.6477394603196,35.0357315876405,35.6477394603196,6746607.65706359,0.0,1.0
2012-02-24,50.88,51.14,50.65,51.1,4065600,34.9875961369804,35.1663849537181,34.829436799097,35.1388789819123,5912316.10168725,0.0,1.0
2012-02-27,51.05,51.29,50.44,50.67,3263800,35.104496517155,35.2695323479898,34.6850304471165,34.8431897849999,4746314.76108985,0.0,1.0
2012-02-28,50.65,51.01,50.26,51.01,4589300,34.829436799097,35.0769905453492,34.5612535739904,35.0769905453492,6673896.17411288,0.0,1.0
2012-02-29,50.31,50.85,50.16,50.82,4851200,34.5956360387477,34.966966658126,34.4924886444759,34.9463371792717,7054758.92180865,0.0,1.0
2012-03-01,50.18,50.56,50.0,50.31,3731400,34.5062416303788,34.7675483625339,34.3824647572527,34.5956360387477,5426312.54964479,0.0,1.0
2012-03-02,50.23,50.45,49.94,50.21,3258300,34.5406240951361,34.691906940068,34.341205799544,34.5268711092332,4738316.49796527,0.0,1.0
2012-03-05,49.56,50.17,49.373,50.01,3241200,34.0798990673889,34.4993651374274,33.9513086491968,34.3893412502042,4713449.17079613,0.0,1.0
2012-03-06,48.8,49.23,48.63,49.15,5191400,33.5572856030786,33.852974799991,33.440385222904,33.7979628563794,7549487.85180522,0.0,1.0
2012-03-07,49.09,49.29,48.85,48.96,4463900,33.7567038986707,33.8942337576997,33.5916680678359,33.6673094903019,6491535.77487253,0.0,1.0
2012-03-08,49.67,49.79,48.96,49.37,3473700,34.1555404898548,34.2380584052722,33.6673094903019,33.9492457013113,5051557.56651689,0.0,1.0
2012-03-09,49.99,50.24,49.5999,49.96,2542000,34.3755882643013,34.5475005880875,34.1073362742652,34.3549587854469,3696651.79321355,0.0,1.0
2012-03-12,50.44,50.52,49.95,50.15,2527500,34.6850304471165,34.7400423907281,34.3480822924955,34.4856121515245,3675565.46315785,0.0,1.0
2012-03-13,51.77,51.82,50.61,50.86,4066000,35.5996040096595,35.6339864744167,34.8019308272912,34.9738431510775,5912897.79355086,0.0,1.0
2012-03-14,51.72,52.2,51.54,51.64,2998900,35.5652215449022,35.8952932065718,35.4414446717761,35.5102096012906,4361089.32441704,0.0,1.0
2012-03-15,52.0,52.05,51.4,51.75,2895100,35.7577633475428,35.7921458123001,35.3451737704558,35.5858510237566,4210140.28581139,0.0,1.0
2012-03-16,52.37,52.63,51.9,52.04,4673500,36.0121935867465,36.1909824034842,35.6889984180283,35.7852693193486,6796342.31140186,0.0,1.0
2012-03-19,51.81,52.45,51.71,52.17,3700300,35.6271099814653,36.0672055303581,35.5583450519508,35.8746637277175,5381086.00724945,0.0,1.0
2012-03-20,51.53,51.71,51.12,51.61,3487200,35.4345681788246,35.5583450519508,35.1526319678152,35.4895801224362,5071189.66691358,0.0,1.0
2012-03-21,51.95,52.58,51.72,52.11,3198900,35.7233808827856,36.1565999387269,35.5652215449022,35.8334047700088,4651935.25621984,0.0,1.0
2012-03-22,52.0,52.69,51.51,52.52,4287100,35.7577633475428,36.2322413611929,35.4208151929217,36.1153409810182,6234427.97115886,0.0,1.0
2012-03-23,51.21,52.2,51.15,52.2,4316700,35.2145204043782,35.8952932065718,35.1732614466695,35.8952932065718,6277473.16906568,0.0,1.0
2012-03-26,51.35,51.97,51.28,51.44,5309800,35.3107913056985,35.7371338686885,35.2626558550384,35.3726797422616,7721668.64343247,0.0,1.0
2012-03-27,51.38,51.89,51.32,51.5,4570200,35.3314207845529,35.6821219250769,35.2901618268442,35.4139386999703,6646120.38762572,0.0,1.0
2012-03-28,51.75,51.79,51.11,51.36,4954000,35.5858510237566,35.6133569955624,35.1457554748637,35.31766779865,7204253.73075528,0.0,1.0
2012-03-29,51.87,51.96,51.03,51.27,2613000,35.668368939174,35.730257375737,35.0907435312521,35.2557793620869,3799902.09900354,0.0,1.0
2012-03-30,52.18,52.35,51.77,52.19,2771100,35.8815402206689,35.9984406008436,35.5996040096595,35.8884167136204,4029815.80809366,0.0,1.0
2012-04-02,52.54,53.01,51.8,52.24,3960900,36.1290939669211,36.4522891356393,35.6202334885138,35.9227991783776,5760058.2563885,0.0,1.0
2012-04-03,51.78,52.42,51.42,52.37,3702400,35.6064805026109,36.0465760515037,35.3589267563587,36.0121935867465,5384139.88953338,0.0,1.0
2012-04-04,51.36,51.435,50.99,51.38,2634400,35.31766779865,35.3692414957859,35.0632375594463,35.3314207845529,3831022.61370644,0.0,1.0
2012-04-05,50.96,51.42,50.76,51.14,3287200,35.042608080592,35.3589267563587,34.905078221563,35.1663849537181,4780343.73511077,0.0,1.0
2012-04-09,50.34,50.59,49.955,50.06,2960400,34.616265517602,34.7881778413883,34.3515205389712,34.4237237149614,4305101.48254501,0.0,1.0
2012-04-10,49.64,50.36,49.31,50.27,4425400,34.1349110110005,34.6300185035049,33.9079867436026,34.5681300669419,6435547.93300049,0.0,1.0
2012-04-11,49.73,50.49,49.475,50.29,3790000,34.1967994475635,34.7194129118738,34.0214488773016,34.5818830528448,5511530.40766301,0.0,1.0
2012-04-12,51.02,51.07,49.73,49.79,3510400,35.0838670383007,35.1182495030579,34.1967994475635,34.2380584052722,5104927.79500269,0.0,1.0
2012-04-13,50.09,50.91,50.03,50.86,3069600,34.4443531938158,35.0082256158347,34.4030942361071,34.9738431510775,4463903.36130933,0.0,1.0
2012-04-16,50.2,50.67,50.0,50.34,5783500,34.5199946162817,34.8431897849999,34.3824647572527,34.616265517602,8410537.23290739,0.0,1.0
2012-04-17,51.08,51.27,50.37,50.67,2968400,35.1251259960094,35.2557793620869,34.6368949964564,34.8431897849999,4316735.31981711,0.0,1.0
2012-04-18,50.55,50.91,50.55,50.82,2865400,34.7606718695825,35.0082256158347,34.7606718695825,34.9463371792717,4166949.66493867,0.0,1.0
2012-04-19,50.08,50.69,49.7201,50.65,2877400,34.4374767008643,34.8569427709028,34.1899917195416,34.829436799097,4184400.42084684,0.0,1.0
2012-04-20,50.27,50.81,50.01,50.25,3397300,34.5681300669419,34.9394606863202,34.3893412502042,34.554377081039,4940454.42056821,0.0,1.0
2012-04-23,49.95,50.1,49.53,49.78,2833200,34.3480822924955,34.4512296867672,34.0592695885345,34.2311819123208,4120123.46991842,0.0,1.0
2012-04-24,50.91,51.05,50.01,50.1,3399700,35.0082256158347,35.104496517155,34.3893412502042,34.4512296867672,4943944.57174985,0.0,1.0
2012-04-25,51.25,51.77,51.02,51.77,3943200,35.242026376184,35.5996040096595,35.0838670383007,35.5996040096595,5734318.39142395,0.0,1.0
2012-04-26,51.88,52.01,51.23,51.68,3014600,35.6752454321254,35.7646398404943,35.2282733902811,35.5377155730964,4383920.73006356,0.0,1.0
2012-04-27,52.67,52.86,52.0,52.0,4745400,36.21848837529,36.3491417413676,35.7577633475428,35.7577633475428,6900901.42388497,0.0,1.0
2012-04-30,52.54,52.99,52.07,52.63,4623900,36.1290939669211,36.4385361497364,35.805898798203,36.1909824034842,6724212.52031478,0.0,1.0
2012-05-01,49.18,50.41,48.75,50.0,14520800,33.8185923352338,34.6644009682622,33.5229031383214,34.3824647572527,21116578.0326103,0.0,1.0
2012-05-02,49.5,49.59,48.59,49.03,7069800,34.0386401096802,34.1005285462432,33.4128792510982,33.715444940962,10281112.8432971,0.0,1.0
2012-05-03,49.36,49.83,49.16,49.77,4955300,33.9423692083599,34.2655643770781,33.8048393493309,34.2243054193694,7206144.229312,0.0,1.0
2012-05-04,48.73,49.42,48.525,49.15,4159200,33.5091501524185,33.9836281660686,33.3681820469138,33.7979628563794,6048431.99777097,0.0,1.0
2012-05-07,48.7,49.05,48.51,48.52,3893300,33.4885206735641,33.7291979268649,33.3578673074866,33.364743800438,5661752.33143916,0.0,1.0
2012-05-08,49.16,49.26,48.15,48.57,5309900,33.8048393493309,33.8736042788454,33.1103135612344,33.3991262651953,7721814.06639836,0.0,1.0
2012-05-09,48.16,48.63,47.88,48.19,7284200,33.3922497722438,33.7181292862171,33.1981087851959,33.4130505922847,10505643.5068833,0.4,1.0
2012-05-10,48.5,48.64,48.21,48.63,4865400,33.6279923993735,33.7250628928974,33.4269178056452,33.7181292862171,7017127.19562754,0.0,1.0
2012-05-11,48.18,48.93,48.12,48.22,3913300,33.4061169856044,33.9261374866256,33.3645153455227,33.4338514123255,5643960.17894711,0.0,1.0
2012-05-14,47.79,48.21,47.6,47.81,3453100,33.1357063250734,33.4269178056452,33.003967798148,33.1495735384339,4980236.34628632,0.0,1.0
2012-05-15,47.52,48.07,47.405,47.65,4068200,32.9484989447057,33.3298473121213,32.8687624678824,33.0386358315494,5867364.83274798,0.0,1.0
2012-05-16,47.17,48.21,47.17,47.77,5096600,32.7058227108958,33.4269178056452,32.7058227108958,33.1218391117128,7350575.5878726,0.0,1.0
2012-05-17,46.19,47.23,46.1,47.16,4784900,32.026329256228,32.7474243509775,31.9639267961055,32.6988891042155,6901026.00369102,0.0,1.0
2012-05-18,45.93,47.145,45.79,46.42,5738100,31.8460554825407,32.6884886941951,31.7489849890167,32.1858022098746,8275779.4962861,0.0,1.0
2012-05-21,46.77,47.03,46.22,46.3,3264100,32.4284784436845,32.6087522173718,32.0471300762689,32.1025989297111,4707650.93913098,0.0,1.0
2012-05-22,47.18,47.63,46.86,47.09,3697800,32.7127563175761,33.0247686181888,32.490880903807,32.6503538574535,5333155.12475676,0.0,1.0
2012-05-23,47.86,47.92,46.84,46.98,5648800,33.1842415718353,33.225843211917,32.4770136904464,32.5740841839704,8146986.4970323,0.0,1.0
2012-05-24,47.7,47.99,47.27,47.87,3860500,33.0733038649508,33.274378458679,32.7751587776986,33.1911751785156,5567809.3350434,0.0,1.0
2012-05-25,47.28,47.7969,47.11,47.7,2871100,32.7820923843789,33.1404905136827,32.6642210708141,33.0733038649508,4140846.36234765,0.0,1.0
2012-05-29,47.95,48.09,47.561,47.7,2459400,33.2466440319579,33.3437145254819,32.9769267320949,33.0733038649508,3547071.69501508,0.0,1.0
2012-05-30,47.09,47.75,46.95,47.53,3985300,32.6503538574535,33.1079718983522,32.5532833639296,32.955432551386,5747802.23881582,0.0,1.0
2012-05-31,46.77,47.1,46.41,47.07,5670000,32.4284784436845,32.6572874641338,32.1788686031943,32.636486644093,8177562.21466029,0.0,1.0
2012-06-01,45.63,46.07,45.5299,45.94,5214900,31.6380472821322,31.9431259760646,31.5686418792625,31.852989089221,7521193.8612402,0.0,1.0
2012-06-04,45.07,45.8,44.63,45.64,4390600,31.2497653080363,31.755918595697,30.9446866141039,31.6449808888125,6332346.50082672,0.0,1.0
2012-06-05,44.81,45.21,44.47,44.93,4695700,31.069491534349,31.3468358015603,30.8337489072193,31.1526948145124,6772377.22952033,0.0,1.0
2012-06-06,45.94,46.01,45.09,45.35,7812200,31.852989089221,31.9015243359829,31.2636325213969,31.4439062950843,11267151.9459205,0.0,1.0
2012-06-07,46.41,47.35,46.19,46.55,6941200,32.1788686031943,32.8306276311409,32.026329256228,32.2759390967182,10010951.4716755,0.0,1.0
2012-06-08,46.69,46.85,46.04,46.43,2956900,32.3730095902422,32.4839472971267,31.9223251560238,32.1927358165548,4264591.48369119,0.0,1.0
2012-06-11,46.69,47.44,46.61,47.44,3959300,32.3730095902422,32.8930300912634,32.3175407367999,32.8930300912634,5710303.71719656,0.0,1.0
2012-06-12,47.05,47.14,46.31,46.75,4087200,32.6226194307324,32.6850218908549,32.1095325363914,32.4146112303239,5894767.59854666,0.0,1.0
2012-06-13,46.51,47.1,46.22,46.85,2841300,32.2482046699971,32.6572874641338,32.0471300762689,32.4839472971267,4097867.28756866,0.0,1.0
2012-06-14,46.49,46.7,46.2,46.69,4023200,32.2343374566365,32.3799431969225,32.0332628629083,32.3730095902422,5802463.54533004,0.0,1.0
2012-06-15,46.67,46.8711,46.41,46.7,4113100,32.3591423768816,32.4985772072221,32.1788686031943,32.3799431969225,5932121.89508277,0.0,1.0
2012-06-18,46.65,46.87,46.25,46.48,2596600,32.3452751635211,32.4978145104873,32.0679308963097,32.2274038499562,3744948.50909822,0.0,1.0
2012-06-19,46.97,47.34,46.84,46.87,2546300,32.5671505772901,32.8236940244606,32.4770136904464,32.4978145104873,3672403.29227329,0.0,1.0
2012-06-20,46.02,47.17,45.64,46.99,6605200,31.9084579426632,32.7058227108958,31.6449808888125,32.5810177906507,9526355.19228822,0.0,1.0
2012-06-21,45.56,47.13,45.41,46.46,5660300,31.5895120353702,32.6780882841747,31.4855079351659,32.2135366365957,8163572.38159465,0.0,1.0
2012-06-22,45.71,46.0,45.4,45.81,6704700,31.6935161355744,31.8945907293027,31.4785743284857,31.7628522023773,9669859.15002345,0.0,1.0
2012-06-25,44.51,45.2,44.34,45.2,3629700,30.8614833339405,31.33990219488,30.7436120203757,31.33990219488,5234937.84313094,0.0,1.0
2012-06-26,44.09,44.85,43.8693,44.67,5140600,30.5702718533686,31.0972259610701,30.4172471539347,30.972421040825,7414034.62445903,0.0,1.0
2012-06-27,44.61,44.725,44.03,44.13,3183900,30.9308194007433,31.0105558775666,30.5286702132869,30.5980062800897,4591982.4224439,0.0,1.0
2012-06-28,44.29,44.5,43.75,44.09,3338500,30.7089439869742,30.8545497272602,30.3345292262389,30.5702718533686,4814954.40099531,0.0,1.0
2012-06-29,46.58,46.6,45.02,45.13,6047800,32.2967399167591,32.3106071301196,31.2150972746349,31.291366948118,8722444.57880468,0.0,1.0
2012-07-02,45.4,46.76,45.05,46.76,4780000,31.4785743284857,32.4215448370042,31.2358980946758,32.4215448370042,6893958.97461661,0.0,1.0
2012-07-03,45.54,45.7,45.3699,45.43,3040000,31.5756448220096,31.6865825288942,31.457704172378,31.4993751485265,4384442.52778965,0.0,1.0
2012-07-05,45.81,45.98,45.02,45.02,3846700,31.7628522023773,31.8807235159421,31.2150972746349,31.2150972746349,5547906.27356856,0.0,1.0
2012-07-06,45.16,45.37,44.64,45.35,2934800,31.3121677681589,31.4577735084448,30.9516202207841,31.4439062950843,4232717.74031482,0.0,1.0
2012-07-09,44.93,45.11,44.7,45.0,2679800,31.1526948145124,31.2774997347575,30.9932218608658,31.2012300612743,3864943.77827983,0.0,1.0
2012-07-10,44.65,45.59,44.44,45.12,5706700,30.9585538274644,31.610312855411,30.8129480871785,31.2844333414377,8230492.82017671,0.0,1.0
2012-07-11,44.43,44.7299,44.16,44.58,3440400,30.8060144804982,31.0139533448399,30.6188071001305,30.9100185807024,4961919.76072615,0.0,1.0
2012-07-12,44.03,44.26,43.585,44.09,3664800,30.5286702132869,30.6881431669334,30.2201247160143,30.5702718533686,5285560.84731694,0.0,1.0
2012-07-13,44.94,45.02,44.01,44.1,3441400,31.1596284211926,31.2150972746349,30.5148029999263,30.5772054600489,4963362.01155767,0.0,1.0
2012-07-16,44.71,44.99,44.46,44.83,2861500,31.0001554675461,31.1942964545941,30.826815300539,31.0833587477095,4127000.75436516,0.0,1.0
2012-07-17,45.21,45.29,44.57,44.81,3189900,31.3468358015603,31.4023046550026,30.9030849740222,31.069491534349,4600635.92743296,0.0,1.0
2012-07-18,47.16,47.48,44.81,45.15,5522000,32.6988891042155,32.9207645179846,31.069491534349,31.3052341614786,7964109.09159685,0.0,1.0
2012-07-19,47.03,47.38,46.68,47.25,3799100,32.6087522173718,32.8514284511817,32.3660759835619,32.7612915643381,5479255.1339887,0.0,1.0
2012-07-20,46.25,46.89,46.19,46.74,4430400,32.0679308963097,32.5116817238479,32.026329256228,32.4076776236436,6389748.08392082,0.0,1.0
2012-07-23,46.3,46.4499,45.28,45.67,3237500,32.1025989297111,32.2065336938486,31.3953710483223,31.6657817088533,4669287.06701283,0.0,1.0
2012-07-24,45.35,46.45,45.01,46.3,4061600,31.4439062950843,32.2066030299154,31.2081636679546,32.1025989297111,5857845.97726,0.0,1.0
2012-07-25,45.6,46.28,45.2,45.66,3128600,31.6172464620913,32.0887317163506,31.33990219488,31.658848102173,4512225.95146142,0.0,1.0
2012-07-26,46.69,46.9,46.16,46.29,2711500,32.3730095902422,32.5186153305281,32.0055284361872,32.0956653230309,3910663.12963869,0.0,1.0
2012-07-27,48.03,48.28,46.73,46.97,4229900,33.3021128854001,33.4754530524072,32.4007440169633,32.5671505772901,6100576.79220311,0.0,1.0
2012-07-30,47.93,48.34,47.7,47.83,2803500,33.2327768185973,33.5170546924889,33.0733038649508,33.1634407517945,4043350.20613759,0.0,1.0
2012-07-31,47.77,48.21,47.58,47.82,3202300,33.1218391117128,33.4269178056452,32.9901005847874,33.1565071451142,4618519.83774368,0.0,1.0
2012-08-01,47.5,47.5,47.5,47.5,2523000,32.9346317313451,32.9346317313451,32.9346317313451,32.9346317313451,3638798.84789911,0.0,1.0
2012-08-02,47.41,47.6073,46.765,47.24,2368200,32.8722292712226,33.0090293310246,32.4250116403443,32.7543579576578,3415538.41918139,0.0,1.0
2012-08-03,48.5,48.86,48.2,48.28,3196300,33.6279923993735,33.8776022398636,33.419984198965,33.4754530524072,4609866.33275462,0.0,1.0
2012-08-06,48.94,49.4,48.89,48.96,4756900,33.9330710933059,34.2520170005989,33.8984030599045,33.9469383066665,6860642.98040874,0.0,1.0
2012-08-07,49.79,51.1,49.7,50.48,5770400,34.52242766113,35.4307301362471,34.4600252010074,35.0008465220695,8322364.19814387,0.0,1.0
2012-08-08,49.98,50.18,49.0,49.61,3673000,34.6541661880554,34.792838321661,33.9746727333876,34.3976227408849,5297387.30413532,0.0,1.0
2012-08-09,50.3,50.39,50.0,50.05,3217300,34.8760416018244,34.938444061947,34.6680334014159,34.7027014348173,4640153.60021633,0.0,1.0
2012-08-10,51.25,51.31,50.01,50.25,3897600,35.5347342364513,35.576335876533,34.6749670080962,34.841373568423,5621316.84089242,0.0,1.0
2012-08-13,51.15,51.31,50.66,51.14,2721200,35.4653981696485,35.576335876533,35.1256514423146,35.4584645629682,3924652.96270434,0.0,1.0
2012-08-14,51.81,51.91,51.16,51.4,4849500,35.9230162105472,35.99235227735,35.4723317763288,35.6387383366556,6994195.40740654,0.0,1.0
2012-08-15,51.52,51.67,51.17,51.48,2802200,35.9992858840303,36.1040974694846,35.7547255179703,35.9713361279092,4010339.10686667,0.4,1.0
2012-08-16,52.09,52.24,51.45,51.49,3174400,36.3975699087566,36.5023814942109,35.9503738108183,35.9783235669394,4543009.22876224,0.0,1.0
2012-08-17,52.3,52.37,51.99,52.13,3506700,36.5443061283926,36.5932182016046,36.3276955184537,36.4255196648777,5018576.88460828,0.0,1.0
2012-08-20,52.24,52.375,51.84,52.17,2088300,36.5023814942109,36.5967119211197,36.2228839329994,36.4534694209989,2988648.61782516,0.0,1.0
2012-08-21,52.31,52.9799,52.24,52.41,3091200,36.5512935674228,37.0193821080617,36.5023814942109,36.6211679577257,4423938.42236324,0.0,1.0
2012-08-22,51.66,52.16,51.25,52.04,3870200,36.0971100304543,36.4464819819686,35.8106250302126,36.3626327136051,5538796.09285397,0.0,1.0
2012-08-23,51.47,51.79,51.3459,51.68,2890700,35.9643486888789,36.187946737848,35.877634570513,36.1110849085149,4136994.95261561,0.0,1.0
2012-08-24,51.72,51.97,51.26,51.38,2207400,36.139034664636,36.3137206403931,35.8176124692429,35.9014617376063,3159097.33227375,0.0,1.0
2012-08-27,51.6,52.013,51.55,51.85,2123300,36.0551853962726,36.3437666282234,36.0202482011212,36.2298713720297,3038738.50032474,0.0,1.0
2012-08-28,51.58,51.87,51.34,51.55,2241000,36.041210518212,36.2438462500903,35.8735119814852,36.0202482011212,3207183.61947335,0.0,1.0
2012-08-29,51.54,51.93,51.37,51.71,2836400,36.0132607620909,36.285770884272,35.894474298576,36.1320472256057,4059284.07776626,0.0,1.0
2012-08-30,50.74,51.336,50.563,51.11,3389800,35.454265639668,35.870717005873,35.330587968832,35.7128008837886,4851276.67705969,0.0,1.0
2012-08-31,50.72,51.48,50.61,51.06,3524700,35.4402907616075,35.9713361279092,35.3634289322743,35.6778636886372,5044337.39560807,0.0,1.0
2012-09-04,49.84,50.84,49.385,50.62,5679600,34.8253961269424,35.5241400299709,34.5074676510644,35.3704163713046,8128299.90413244,0.0,1.0
2012-09-05,49.0,49.861,48.815,49.77,6131500,34.2384512483984,34.840069748906,34.1091836263381,34.7764840537304,8775031.84417707,0.0,1.0
2012-09-06,49.98,50.12,49.38,49.38,4265500,34.9232202733664,35.0210444197903,34.5039739315492,34.5039739315492,6104525.53719926,0.0,1.0
2012-09-07,49.8,50.0,49.37,49.71,6903700,34.7974463708212,34.9371951514269,34.4969864925189,34.7345594195486,9880157.76606789,0.0,1.0
2012-09-10,49.77,50.335,49.63,49.89,4199900,34.7764840537304,35.1712743589415,34.6786599073064,34.8603333220938,6010642.78600004,0.0,1.0
2012-09-11,49.42,49.95,49.3,49.78,3508400,34.5319236876704,34.9022579562755,34.4480744193069,34.7834714927606,5021009.82175827,0.0,1.0
2012-09-12,49.42,49.58,49.15,49.54,3266300,34.5319236876704,34.6437227121549,34.3432628338527,34.6157729560338,4674530.94881115,0.0,1.0
2012-09-13,49.97,50.24,48.61,49.35,5106500,34.9162328343361,35.1048936881538,33.9659411262173,34.4830116144584,7308113.85668925,0.0,1.0
2012-09-14,49.81,50.515,49.54,50.01,5726100,34.8044338098515,35.2970482614866,34.6157729560338,34.9441825904572,8194847.89088189,0.0,1.0
2012-09-17,50.24,50.3,49.6,49.74,3619100,35.1048936881538,35.1468183223355,34.6576975902155,34.7555217366395,5179436.96440695,0.0,1.0
2012-09-18,50.54,50.61,50.1238,50.17,3278600,35.3145168590623,35.3634289322743,35.0236996466219,35.0559816149418,4692133.96466101,0.0,1.0
2012-09-19,50.56,50.945,50.25,50.62,3137400,35.3284917371229,35.5975081397889,35.1118811271841,35.3704163713046,4490057.06726268,0.0,1.0
2012-09-20,50.42,50.7,49.845,50.31,3432400,35.2306675906989,35.4263158835469,34.8288898464575,35.1538057613658,4912243.21975918,0.0,1.0
2012-09-21,50.1,50.79,50.04,50.68,3494200,35.0070695417298,35.4892028348195,34.9651449075481,35.4123410054863,5000687.64085844,0.0,1.0
2012-09-24,50.03,50.23,49.75,49.86,2331000,34.9581574685178,35.0979062491235,34.7625091756698,34.8393710050029,3335986.17447227,0.0,1.0
2012-09-25,48.3,49.56,48.29,49.09,6056300,33.7493305162784,34.6297478340944,33.7423430772481,34.301338199671,8667410.15377797,0.0,1.0
2012-09-26,47.9,48.55,47.78,48.45,4547500,33.469832955067,33.9240164920355,33.3859836867036,33.8541421017327,6508106.87619591,0.0,1.0
2012-09-27,48.35,48.63,48.02,48.25,4644400,33.7842677114298,33.9799160042778,33.5536822234304,33.714393321127,6646784.29374477,0.0,1.0
2012-09-28,48.27,48.551,47.79,48.05,4316300,33.7283681991876,33.9247152359386,33.3929711257339,33.5746445405213,6177227.42379865,0.0,1.0
2012-10-01,47.93,48.69,47.66,47.75,3957000,33.4907952721578,34.0218406384595,33.3021344183401,33.3650213696127,5663019.00145294,0.0,1.0
2012-10-02,48.03,48.3,47.84,48.06,4122200,33.5606696624607,33.7493305162784,33.4279083208853,33.5816319795516,5899443.24685097,0.0,1.0
2012-10-03,48.56,48.76,47.95,48.22,3416700,33.9310039310658,34.0707527116715,33.5047701502184,33.6934310040361,4889774.32960936,0.0,1.0
2012-10-04,49.05,49.46,48.68,48.8,4333600,34.2733884435498,34.5598734437915,34.0148531994293,34.0987024677927,6201986.13714846,0.0,1.0
2012-10-05,49.19,49.86,49.05,49.38,3459400,34.3712125899738,34.8393710050029,34.2733884435498,34.5039739315492,4950883.98625885,0.0,1.0
2012-10-08,49.12,49.19,48.81,49.0,2958100,34.3223005167618,34.3712125899738,34.105689906823,34.2384512483984,4233453.75491482,0.0,1.0
2012-10-09,49.0,49.2,48.55,49.11,3799500,34.2384512483984,34.3782000290041,33.9240164920355,34.3153130777315,5437614.53020481,0.0,1.0
2012-10-10,48.29,48.96,48.06,48.85,2831600,33.7423430772481,34.2105014922772,33.5816319795516,34.1336396629441,4052414.60816632,0.0,1.0
2012-10-11,48.32,49.0,48.32,48.85,2264500,33.763305394339,34.2384512483984,33.763305394339,34.1336396629441,3240815.39772306,0.0,1.0
2012-10-12,48.35,48.8155,48.02,48.54,2464500,33.7842677114298,34.1095329982896,33.5536822234304,33.9170290530053,3527043.29772069,0.0,1.0
2012-10-15,48.4,48.59,48.165,48.46,3499000,33.8192049065813,33.9519662481567,33.6550000893696,33.861129540763,5007557.11045838,0.0,1.0
2012-10-16,48.88,49.0,48.54,48.63,2180700,34.154601980035,34.2384512483984,33.9170290530053,33.9799160042778,3120885.90762406,0.0,1.0
2012-10-17,49.31,49.365,48.97,49.18,2925600,34.4550618583372,34.4934927730038,34.2174889313075,34.3642251509435,4186941.72116521,0.0,1.0
2012-10-18,49.6,49.74,49.09,49.18,2944700,34.6576975902155,34.7555217366395,34.301338199671,34.3642251509435,4214276.48561498,0.0,1.0
2012-10-19,48.25,49.48,48.0,49.22,5129500,33.714393321127,34.5738483218521,33.5397073453698,34.3921749070647,7341030.06518899,0.0,1.0
2012-10-22,48.22,48.56,47.88,48.04,3312000,33.6934310040361,33.9310039310658,33.4558580770064,33.567657101491,4739934.02396061,0.0,1.0
2012-10-23,47.32,48.0,47.1,47.66,4113700,33.0645614913104,33.5397073453698,32.9108378326442,33.3021344183401,5887278.56110108,0.0,1.0
2012-10-24,47.34,47.64,47.17,47.56,2594600,33.078536369371,33.2881595402796,32.9597499058562,33.2322600280373,3713234.54666914,0.0,1.0
2012-10-25,47.96,48.1,47.66,47.76,3806800,33.5117575892487,33.6095817356727,33.3021344183401,33.372008808643,5448061.84855472,0.0,1.0
2012-10-26,47.84,48.15,47.62,47.88,2984500,33.4279083208853,33.6445189308241,33.274184662219,33.4558580770064,4271235.8377145,0.0,1.0
2012-10-31,48.43,48.9,48.05,48.32,5112000,33.8401672236721,34.1685768580955,33.5746445405213,33.763305394339,7315985.1239392,0.0,1.0
2012-11-01,50.38,50.69,48.58,48.84,5362000,35.2027178345778,35.4193284445166,33.9449788091264,34.1266522239138,7673769.99893622,0.0,1.0
2012-11-02,49.81,50.89,49.73,50.69,4206300,34.8044338098515,35.5590772251223,34.7485342976092,35.4193284445166,6019802.07879997,0.0,1.0
2012-11-05,50.5,50.57,49.6,49.91,4353500,35.2865671029412,35.3354791761532,34.6576975902155,34.8743082001544,6230465.81319822,0.0,1.0
2012-11-06,51.46,52.81,51.33,52.3,5969900,35.9573612498486,36.9006655189371,35.8665245424549,36.5443061283926,8543759.70097899,0.0,1.0
2012-11-07,50.28,51.19,50.21,50.91,4228700,35.1328434442749,35.7687003960309,35.0839313710629,35.5730521031829,6051859.60359971,0.0,1.0
2012-11-08,49.78,50.46,49.65,50.21,3497000,34.7834714927606,35.2586173468201,34.6926347853669,35.0839313710629,5004694.83145841,0.0,1.0
2012-11-09,50.15,50.92,49.48,49.55,3951900,35.0420067368812,35.5800395422132,34.5738483218521,34.6227603950641,5655720.190003,0.0,1.0
2012-11-12,50.34,50.7,50.07,50.2,2474300,35.1747680784566,35.4263158835469,34.9861072246389,35.0769439320326,3541068.46482057,0.0,1.0
2012-11-13,49.91,50.5567,49.832,50.0,4122500,34.8743082001544,35.3261858822429,34.8198061757181,34.9371951514269,5899872.58870096,0.0,1.0
2012-11-14,48.37,49.85,48.18,49.8,4304600,34.0847275897321,35.1276342846422,33.9508409194396,35.0924009503547,6108703.71346971,0.41,1.0
2012-11-15,48.14,48.735,47.92,48.31,3398400,33.9226542520096,34.3419309300309,33.7676275811446,34.0424475885871,4822705.64044405,0.0,1.0
2012-11-16,48.19,48.34,47.63,48.15,3910600,33.9578875862971,34.0635875891596,33.563274242277,33.9297009188671,5549574.11650203,0.0,1.0
2012-11-19,48.95,49.41,48.71,49.09,3510300,34.4934342674672,34.8175809429122,34.3243142628871,34.5920876034722,4981504.12242548,0.0,1.0
2012-11-20,48.49,48.64,47.74,48.35,4444700,34.1692875920221,34.2749875948846,33.6407875777095,34.0706342560171,6307521.11584324,0.0,1.0
2012-11-21,48.55,48.8,48.295,48.77,2568200,34.2115675931671,34.3877342646046,34.0318775883009,34.3665942640321,3644559.97698576,0.0,1.0
2012-11-23,49.12,49.12,48.68,48.71,1473700,34.6132276040447,34.6132276040447,34.3031742623146,34.3243142628871,2091343.36815042,0.0,1.0
2012-11-26,48.86,49.05,48.53,48.72,3881700,34.4300142657497,34.5639009360422,34.1974742594521,34.3313609297446,5508561.81865338,0.0,1.0
2012-11-27,49.2,49.89,48.8,48.89,6822200,34.6696009389047,35.1558209520723,34.3877342646046,34.4511542663222,9681456.69145404,0.0,1.0
2012-11-28,49.97,50.0,48.85,49.0,3590400,35.2121942869323,35.2333342875048,34.4229675988921,34.5286676017547,5095174.88566687,0.0,1.0
2012-11-29,50.58,50.84,49.98,50.15,4732200,35.6420409652398,35.8252543035348,35.2192409537898,35.3390342903673,6715515.42835139,0.0,1.0
2012-11-30,50.23,50.78,50.2,50.52,4183200,35.3954076252273,35.7829743023898,35.3742676246548,35.5997609640948,5936423.68029236,0.0,1.0
2012-12-03,49.6,50.65,49.54,50.56,2707900,34.9514676132047,35.6913676332423,34.9091876120597,35.6279476315248,3842809.73509842,0.0,1.0
2012-12-04,49.74,49.9,49.385,49.65,2889000,35.0501209492097,35.1628676189298,34.7999642757685,34.9867009474922,4099810.67421224,0.0,1.0
2012-12-05,50.65,50.95,49.83,49.84,4124000,35.6913676332423,35.9027676389674,35.1135409509272,35.1205876177848,5852412.32968199,0.0,1.0
2012-12-06,50.8,50.8,50.28,50.64,4261400,35.7970676361048,35.7970676361048,35.4306409595148,35.6843209663848,6047398.13329458,0.0,1.0
2012-12-07,50.85,51.2,50.6501,50.97,2216100,35.8323009703923,36.0789343104049,35.6914380999109,35.9168609726824,3144891.11634536,0.0,1.0
2012-12-10,51.23,51.2999,50.79,50.85,2251500,36.1000743109774,36.1493305123113,35.7900209692473,35.8323009703923,3195127.63343331,0.0,1.0
2012-12-11,51.52,51.775,51.24,51.54,2711900,36.3044276498449,36.4841176547112,36.1071209778349,36.3185209835599,3848486.17770722,0.0,1.0
2012-12-12,51.62,52.14,51.44,51.71,4278800,36.3748943184199,36.74132099501,36.2480543149849,36.4383143201374,6072090.6586429,0.0,1.0
2012-12-13,51.66,52.02,51.42,51.53,2970300,36.4030809858499,36.65676099272,36.2339609812699,36.3114743167024,4215184.37023628,0.0,1.0
2012-12-14,51.75,52.17,51.4,51.4,3746000,36.4665009875674,36.7624609955825,36.2198676475549,36.2198676475549,5315988.50314955,0.0,1.0
2012-12-17,52.25,52.27,51.85,52.03,2783300,36.8188343304425,36.8329276641575,36.5369676561424,36.6638076595775,3949810.67827446,0.0,1.0
2012-12-18,53.11,53.23,52.06,52.3,4328000,37.4248476801876,37.5094076824776,36.68494766015,36.85406766473,6141910.90273124,0.0,1.0
2012-12-19,53.18,53.615,53.14,53.15,3609000,37.4741743481901,37.7807043564914,37.4459876807601,37.4530343476176,5121570.34379784,0.0,1.0
2012-12-20,53.25,53.26,52.72,53.08,3550700,37.5235010161926,37.5305476830501,37.150027672745,37.4037076796151,5038836.19277445,0.0,1.0
2012-12-21,53.01,53.01,52.4,52.54,5408100,37.3543810116125,37.3543810116125,36.924534333305,37.02318766931,7674692.31817488,0.0,1.0
2012-12-24,52.85,53.0,52.56,52.87,1043900,37.2416343418925,37.347334344755,37.037281003025,37.2557276756075,1481409.60983391,0.0,1.0
2012-12-26,52.67,53.23,52.44,53.0,2237700,37.1147943384575,37.5094076824776,36.952721000735,37.347334344755,3175543.90643293,0.0,1.0
2012-12-27,52.67,52.84,52.1,52.75,2388600,37.1147943384575,37.234587675035,36.71313432758,37.1711676733175,3389687.70385024,0.0,1.0
2012-12-28,52.14,52.76,52.0775,52.32,2028100,36.74132099501,37.178214340175,36.6972793271506,36.868160998445,2878098.31373134,0.0,1.0
2012-12-31,52.96,52.99,51.65,51.95,3038200,37.319147677325,37.3402876778975,36.3960343189924,36.6074343247175,4311541.98352081,0.0,1.0
2013-01-02,54.6,54.85,53.83,53.96,5417400,38.4748010419552,38.6509677133927,37.9322076939276,38.0238143630751,7687890.04724035,0.0,1.0
2013-01-03,54.86,55.6,54.49,54.87,5701800,38.6580143802502,39.1794677277053,38.3972877065227,38.6650610471077,8091485.11672667,0.0,1.0
2013-01-04,55.07,55.25,54.62,55.04,3243200,38.8059943842577,38.9328343876928,38.4888943756702,38.7848543836852,4602459.66722227,0.0,1.0
2013-01-07,54.7,55.15,54.55,54.81,4297900,38.5452677105302,38.8623677191177,38.4395677076677,38.6227810459627,6099195.67209996,0.0,1.0
2013-01-08,54.21,54.675,53.86,54.12,4127300,38.1999810345127,38.5276510433865,37.9533476945001,38.1365610327952,5857095.39483425,0.0,1.0
2013-01-09,54.7,55.08,54.28,54.51,2998200,38.5452677105302,38.8130410511152,38.2493077025152,38.4113810402377,4254777.55743272,0.0,1.0
2013-01-10,55.14,55.14,54.55,55.03,3449800,38.8553210522603,38.8553210522603,38.4395677076677,38.7778077168277,4895647.92796724,0.0,1.0
2013-01-11,55.04,55.2,54.785,55.1,2067400,38.7848543836852,38.8976010534053,38.605164378819,38.8271343848302,2933869.36236289,0.0,1.0
2013-01-14,55.32,55.35,54.75,55.07,2648500,38.9821610556953,39.0033010562678,38.5805010448177,38.8059943842577,3758514.5623576,0.0,1.0
2013-01-15,55.01,55.09,54.6,55.01,3367500,38.7637143831127,38.8200877179727,38.4748010419552,38.7637143831127,4778855.12129101,0.0,1.0
2013-01-16,54.57,54.9,54.42,54.86,2401700,38.4536610413827,38.6862010476802,38.3479610385202,38.6580143802502,3408278.05339409,0.0,1.0
2013-01-17,55.35,55.6836,54.63,54.82,3038600,39.0033010562678,39.238377862634,38.4959410425277,38.6298277128202,4312109.62778169,0.0,1.0
2013-01-18,55.89,56.0,55.25,55.47,3967600,39.3838210665728,39.4613344020053,38.9328343876928,39.0878610585578,5630463.42367756,0.0,1.0
2013-01-22,56.82,56.82,55.883,55.96,3795600,40.0391610843204,40.0391610843204,39.3788883997726,39.4331477345753,5386376.39149878,0.0,1.0
2013-01-23,56.87,56.87,56.44,56.72,2849100,40.0743944186079,40.0743944186079,39.7713877437354,39.9686944157454,4043188.15918937,0.0,1.0
2013-01-24,57.27,57.9,57.07,57.09,4639500,40.356261092908,40.8002011049305,40.2153277557579,40.2294210894729,6583963.87089223,0.0,1.0
2013-01-25,57.47,57.57,56.96,57.3,2874100,40.497194430058,40.567661098633,40.1378144203254,40.3774010934805,4078665.92549442,0.0,1.0
2013-01-28,57.29,57.71,56.975,57.65,2223500,40.370354426623,40.666314434638,40.1483844206117,40.624034433493,3155392.53517165,0.0,1.0
2013-01-29,57.47,57.545,56.87,56.97,2264000,40.497194430058,40.5500444314892,40.0743944186079,40.1448610871829,3212866.51658584,0.0,1.0
2013-01-30,57.21,57.55,57.06,57.33,2382400,40.3139810917629,40.553567764918,40.2082810889004,40.398541094053,3380889.21780659,0.0,1.0
2013-01-31,57.25,57.66,56.78,57.14,4899200,40.342167759193,40.6310811003505,40.0109744168904,40.2646544237604,6952506.90726915,0.0,1.0
2013-02-01,58.08,58.2999,57.5301,57.65,3244200,40.9270411083655,41.081997312562,40.5395448978716,40.624034433493,4603878.77787447,0.0,1.0
2013-02-04,57.49,57.98,57.31,57.86,3393500,40.511287763773,40.8565744397905,40.384447760338,40.7720144375005,4815751.99824826,0.0,1.0
2013-02-05,56.91,57.57,56.1,56.98,5733200,40.1025810860379,40.567661098633,39.5318010705803,40.1519077540404,8136045.19120582,0.0,1.0
2013-02-06,57.44,57.47,56.62,56.62,3464800,40.4760544294855,40.497194430058,39.8982277471704,39.8982277471704,4916934.58775028,0.0,1.0
2013-02-07,57.47,57.51,56.84,57.33,2912700,40.497194430058,40.525381097488,40.0532544180354,40.398541094053,4133443.59666943,0.0,1.0
2013-02-08,57.5,57.9,57.41,57.49,3878600,40.5183344306305,40.8002011049305,40.454914428913,40.511287763773,5504162.57563156,0.0,1.0
2013-02-11,57.73,57.87,57.06,57.51,2929600,40.680407768353,40.779061104358,40.2082810889004,40.525381097488,4157426.56669165,0.0,1.0
2013-02-12,58.08,58.36,57.65,57.75,3890800,40.9270411083655,41.1243477803756,40.624034433493,40.694501102068,5521475.72558843,0.0,1.0
2013-02-13,58.1,58.34,57.81,57.95,4298800,41.2300477832381,41.4003612336335,41.0242523640102,41.1236018767409,6057724.72816631,0.41,1.0
2013-02-14,58.41,58.49,57.69,57.9,3649000,41.4500359899989,41.5068071401307,40.9390956388125,41.0881199079085,5142048.37002858,0.0,1.0
2013-02-15,58.29,58.65,57.98,58.48,5043800,41.3648792648012,41.6203494403944,41.1448910580403,41.4997107463642,7107553.73218694,0.0,1.0
2013-02-19,58.56,58.665,57.93,58.32,2769500,41.5564818964961,41.6309940310441,41.1094090892079,41.3861684461006,3902686.47870489,0.0,1.0
2013-02-20,57.75,58.64,57.75,58.64,3091700,40.9816740014113,41.6132530466279,40.9816740014113,41.6132530466279,4356719.90836322,0.0,1.0
2013-02-21,56.99,57.62,56.8,57.41,3809800,40.442348075159,40.8894208824471,40.3075165935959,40.7403966133511,5368642.33492324,0.0,1.0
2013-02-22,57.27,57.69,56.92,57.22,2644900,40.6410471006204,40.9390956388125,40.3926733187936,40.605565131788,3727104.3392405,0.0,1.0
2013-02-25,55.77,57.64,55.77,57.5,4349400,39.5765880356487,40.9036136699801,39.5765880356487,40.8042641572494,6129028.55045281,0.0,1.0
2013-02-26,56.12,56.31,55.57,56.18,3733000,39.8249618174754,39.9597932990385,39.4346601603191,39.8675401800743,5260418.35168997,0.0,1.0
2013-02-27,57.26,57.44,55.9401,56.03,3368600,40.6339507068539,40.7616857946505,39.6972976936165,39.7610942735771,4746918.09791129,0.0,1.0
2013-02-28,56.7,57.48,56.68,57.26,3636400,40.2365526559311,40.7900713697164,40.2223598683982,40.6339507068539,5124292.87277938,0.0,1.0
2013-03-01,56.07,56.62,55.84,56.41,4423600,39.789479848643,40.1797815057993,39.626262792014,40.0307572367033,6233588.70092038,0.0,1.0
2013-03-04,55.54,55.85,55.04,55.83,4076000,39.4133709790197,39.6333591857805,39.0585512906958,39.6191663982475,5743762.44347396,0.0,1.0
2013-03-05,56.25,56.3,55.65,55.87,3903500,39.9172149364396,39.952696905272,39.4914313104509,39.6475519733134,5500681.23113362,0.0,1.0
2013-03-06,56.36,56.77,56.19,56.47,2889100,39.9952752678709,40.2862274122965,39.8746365738407,40.0733355993021,4071222.78592753,0.0,1.0
2013-03-07,56.48,56.79,56.35,56.37,2874000,40.0804319930686,40.3004201998294,39.9881788741044,40.0023716616373,4049944.37255746,0.0,1.0
2013-03-08,57.29,57.385,56.44,56.77,3231800,40.6552398881533,40.7226556289349,40.0520464180027,40.2862274122965,4554144.12777703,0.0,1.0
2013-03-11,57.49,57.515,56.92,57.35,2471200,40.7971677634829,40.8149087478991,40.3926733187936,40.6978182507522,3482332.12716214,0.0,1.0
2013-03-12,56.82,57.59,56.66,57.51,2949700,40.3217093811289,40.8681317011477,40.2081670808652,40.8113605510159,4156618.27269753,0.0,1.0
2013-03-13,56.2,56.87,56.055,56.75,3372500,39.8817329676072,40.3571913499613,39.7788352579933,40.2720346247635,4752413.84705986,0.0,1.0
2013-03-14,57.52,57.6,56.25,56.31,4241900,40.8184569447823,40.8752280949142,39.9172149364396,39.9597932990385,5977543.15725521,0.0,1.0
2013-03-15,57.59,57.84,57.09,57.21,3818800,40.8681317011477,41.0455415453096,40.5133120128238,40.5984687380215,5381324.83295839,0.0,1.0
2013-03-18,56.93,57.49,56.69,56.95,2906100,40.3997697125601,40.7971677634829,40.2294562621647,40.4139625000931,4095178.61554949,0.0,1.0
2013-03-19,56.95,57.22,56.24,57.1,2895500,40.4139625000931,40.605565131788,39.9101185426731,40.5204084065903,4080241.45119698,0.0,1.0
2013-03-20,57.11,57.4,56.71,57.33,2387100,40.5275048003567,40.7333002195846,40.2436490496976,40.6836254632193,3363821.22885592,0.0,1.0
2013-03-21,56.47,56.94,56.14,56.77,3093800,40.0733355993021,40.4068661063266,39.8391546050084,40.2862274122965,4359679.15790475,0.0,1.0
2013-03-22,56.79,56.89,56.36,56.67,2234100,40.3004201998294,40.3713841374942,39.9952752678709,40.2152634746317,3148218.76225839,0.0,1.0
2013-03-25,55.83,56.98,55.5975,56.87,3683100,39.6191663982475,40.4352516813925,39.4541752431769,40.3571913499613,5190100.94591732,0.0,1.0
2013-03-26,55.49,55.81,54.73,55.72,5929400,39.3778890101873,39.6049736107146,38.8385630839349,39.5411060668163,8355511.53884557,0.0,1.0
2013-03-27,55.36,55.485,54.76,55.12,3883500,39.2856358912231,39.374340813304,38.8598522652344,39.1153224408276,5472497.90216662,0.0,1.0
2013-03-28,55.87,55.96,55.29,55.37,3070000,39.6475519733134,39.7114195172117,39.2359611348577,39.2927322849895,4326140.99643403,0.0,1.0
2013-04-01,55.01,55.79,54.82,55.59,2483800,39.0372621093963,39.5907808231816,38.9024306278332,39.4488529478521,3500087.62441135,0.0,1.0
2013-04-02,54.89,55.51,54.73,55.36,3159100,38.9521053841986,39.3920817977202,38.8385630839349,39.2856358912231,4451697.72698199,0.0,1.0
2013-04-03,54.93,55.4369,54.7,55.05,4140500,38.9804909592645,39.3402071592873,38.8172739026355,39.0656476844622,5834653.67939253,0.0,1.0
2013-04-04,56.08,56.12,54.99,55.14,4022900,39.7965762424095,39.8249618174754,39.0230693218634,39.1295152283605,5668935.70506659,0.0,1.0
2013-04-05,55.73,55.86,55.03,55.45,3452200,39.5482024605827,39.640455579547,39.0514548969293,39.3495034351214,4864724.41299334,0.0,1.0
2013-04-08,55.99,55.99,55.18,55.67,3353000,39.7327086985112,39.7327086985112,39.1579008034265,39.5056240979839,4724935.10131703,0.0,1.0
2013-04-09,56.53,56.89,55.81,56.0,3220100,40.115913961901,40.3713841374942,39.6049736107146,39.7398050922777,4537656.88033134,0.0,1.0
2013-04-10,57.08,57.2,56.54,56.87,2785100,40.5062156190573,40.591372344255,40.1230103556675,40.3571913499613,3924669.47529915,0.0,1.0
2013-04-11,56.65,57.37,56.37,57.15,3963000,40.2010706870987,40.7120110382852,40.0023716616373,40.5558903754226,5584526.63481044,0.0,1.0
2013-04-12,55.83,56.63,55.66,56.41,3237200,39.6191663982475,40.1868778995658,39.4985277042174,40.0307572367033,4561753.62659812,0.0,1.0
2013-04-15,53.59,55.59,53.59,55.52,6031400,38.0295741945564,39.4488529478521,38.0295741945564,39.3991781914867,8499246.51657726,0.0,1.0
2013-04-16,54.37,54.41,53.54,54.05,3821300,38.5830929083417,38.6114784834076,37.994092225724,38.3560083078144,5384847.74907927,0.0,1.0
2013-04-17,53.58,54.0699,53.21,54.01,4297300,38.0224778007899,38.3701301314097,37.7599112314303,38.3276227327485,6055610.9784938,0.0,1.0
2013-04-18,53.32,53.99,53.085,53.76,2927300,37.8379715628615,38.3134299452156,37.6712063093493,38.1502128885866,4125052.9442545,0.0,1.0
2013-04-19,53.48,53.73,53.1,53.56,4684100,37.9515138631252,38.1289237072871,37.681850899999,38.008285013257,6600676.5607155,0.0,1.0
2013-04-22,53.79,54.09,53.11,53.58,4360500,38.171502069886,38.3843938828803,37.6889472937655,38.0224778007899,6144670.2980295,0.0,1.0
2013-04-23,54.64,54.67,53.27,53.28,4644200,38.7746955400366,38.7959847213361,37.8024895940291,37.8095859877956,6544450.81942635,0.0,1.0
2013-04-24,55.28,55.57,54.75,54.75,4892200,39.2288647410912,39.4346601603191,38.8527558714679,38.8527558714679,6893924.09861712,0.0,1.0
2013-04-25,55.39,55.79,55.09,55.45,3173400,39.3069250725225,39.5907808231816,39.0940332595281,39.3495034351214,4471848.8071934,0.0,1.0
2013-04-26,54.44,55.42,54.38,55.25,3232500,38.6327676647071,39.3282142538219,38.5901893021082,39.2075755597918,4555130.54429087,0.0,1.0
2013-04-29,55.31,55.47,54.4,54.65,3162000,39.2501539223907,39.3636962226543,38.6043820896412,38.7817919338031,4455784.30968221,0.0,1.0
2013-04-30,55.51,55.88,54.96,55.23,4280000,39.3920817977202,39.6546483670799,39.0017801405639,39.1933827722588,6031232.39893734,0.0,1.0
2013-05-01,54.3,55.2344,54.27,55.2,4062900,38.5334181519764,39.1965051855161,38.5121289706769,39.1720935909594,5725302.36300058,0.0,1.0
2013-05-02,55.8,55.935,54.51,54.75,4242900,39.5978772169481,39.6936785327956,38.6824424210724,38.8527558714679,5978952.32370356,0.0,1.0
2013-05-03,56.82,57.09,56.31,56.31,3965200,40.3217093811289,40.5133120128238,39.9597932990385,39.9597932990385,5587626.8009968,0.0,1.0
2013-05-06,57.3,57.675,56.67,56.84,4545400,40.6623362819198,40.9284510481627,40.2152634746317,40.3359021686618,6405225.17432939,0.0,1.0
2013-05-07,56.56,56.66,55.63,55.77,8355900,40.1372031432004,40.2081670808652,39.477238522918,39.5765880356487,11774853.9257665,0.0,1.0
2013-05-08,57.17,57.19,55.802,56.28,4130800,40.5700831629556,40.5842759504886,39.5992964957014,39.9385041177391,5820984.76484354,0.0,1.0
2013-05-09,57.71,58.45,57.05,57.13,5035200,40.9532884263454,41.4784215650648,40.4849264377579,40.5416975878897,7095434.90073114,0.0,1.0
2013-05-10,57.96,58.11,57.48,57.83,2534100,41.1306982705074,41.2371441770046,40.7900713697164,41.0384451515432,3570968.69676334,0.0,1.0
2013-05-13,57.82,58.08,57.45,57.9,2012000,41.0313487577767,41.2158549957051,40.768782188417,41.0881199079085,2835242.89407989,0.0,1.0
2013-05-14,59.0,59.0,57.81,57.81,3305700,41.8687232222211,41.8687232222211,41.0242523640102,41.0242523640102,4658281.52831008,0.0,1.0
2013-05-15,58.5,58.74,58.3401,58.4,3910400,41.8048556783228,41.9763627785416,41.690589072802,41.733394386565,5472053.33658451,0.41,1.0
2013-05-16,58.03,58.84,57.8,58.31,4830200,41.4689876070611,42.0478240702994,41.3046266360181,41.6690792239829,6759183.72196462,0.0,1.0
2013-05-17,59.36,59.55,58.17,58.2,5158500,42.41942278744,42.5551992417799,41.569033415522,41.5904718030494,7218593.27351964,0.0,1.0
2013-05-20,59.3,60.08,59.05,59.08,4335000,42.3765460123853,42.9339440880963,42.1978927829908,42.2193311705181,6066221.15745035,0.0,1.0
2013-05-21,58.78,59.6,58.68,59.44,4000100,42.0049472952447,42.5909298876588,41.9334860034869,42.4765918208463,5597575.83665908,0.0,1.0
2013-05-22,57.89,58.95,57.63,58.76,4781800,41.3689417986001,42.126431491233,41.1831424400298,41.9906550368931,6691454.74756542,0.0,1.0
2013-05-23,57.14,57.525,56.95,57.18,4349800,40.8329821104165,41.1081080836841,40.6972056560766,40.8615666271196,6086931.67028316,0.0,1.0
2013-05-24,56.94,57.13,56.53,56.75,2421900,40.6900595269009,40.8258359812407,40.3970682306938,40.554283072561,3389107.5020136,0.0,1.0
2013-05-28,57.66,58.2,57.41,57.67,3071600,41.2045808275571,41.5904718030494,41.0259275981626,41.2117269567329,4298271.02819481,0.0,1.0
2013-05-29,57.27,57.77,57.16,57.41,3054500,40.9258817897017,41.2831882484907,40.8472743687681,41.0259275981626,4274341.98971905,0.0,1.0
2013-05-30,57.81,58.1962,57.34,57.34,2223700,41.3117727651939,41.5877562739625,40.9759046939321,40.9759046939321,3111754.55313087,0.0,1.0
2013-05-31,57.46,58.515,57.25,57.62,3670900,41.0616582440415,41.8155748720865,40.9115895313501,41.175996310854,5136906.86202641,0.0,1.0
2013-06-03,57.75,57.86,56.88,57.62,4161500,41.2688959901392,41.3475034110728,40.6471827518462,41.175996310854,5823432.37525481,0.0,1.0
2013-06-04,57.15,58.13,56.74,57.66,3185500,40.8401282395923,41.5404488988189,40.5471369433852,41.2045808275571,4457658.01546899,0.0,1.0
2013-06-05,55.95,57.05,55.6548,56.96,4302400,39.9825927384985,40.7686669478345,39.7716390052294,40.7043517852524,6020602.05485914,0.0,1.0
2013-06-06,56.32,56.39,55.74,56.03,3381700,40.2469995180024,40.2970224222329,39.8325240258071,40.0397617719047,4732212.24640135,0.0,1.0
2013-06-07,57.63,57.68,56.54,56.87,3390700,41.1831424400298,41.2188730859087,40.4042143598696,40.6400366226704,4744806.47717806,0.0,1.0
2013-06-10,57.49,57.96,57.16,57.95,2698300,41.0830966315688,41.4189647028306,40.8472743687681,41.4118185736548,3775890.32275624,0.0,1.0
2013-06-11,56.43,56.935,56.3,56.67,2563700,40.325606938936,40.686486462313,40.2327072596508,40.4971140391548,3587536.60469561,0.0,1.0
2013-06-12,55.89,56.96,55.83,56.8,3036400,39.9397159634438,40.7043517852524,39.8968391883891,40.5900137184399,4249013.5922681,0.0,1.0
2013-06-13,56.75,56.916,55.5,55.88,2380900,40.554283072561,40.672908816879,39.6610169255883,39.932569834268,3331733.7840308,0.0,1.0
2013-06-14,56.14,56.93,56.065,56.64,2327200,40.1183691928383,40.6829133977251,40.06477322402,40.4756756516274,3256588.20706308,0.0,1.0
2013-06-17,56.56,56.78,56.25,56.68,2933800,40.4185066182212,40.5757214600884,40.1969766137719,40.5042601683305,4105439.36141356,0.0,1.0
2013-06-18,57.34,57.58,56.61,56.62,2781900,40.9759046939321,41.1474117941509,40.4542372641001,40.4613833932758,3892876.73308215,0.0,1.0
2013-06-19,56.41,57.47,56.39,57.23,2428800,40.3113146805844,41.0688043732173,40.2970224222329,40.8972972729985,3398763.07894242,0.0,1.0
2013-06-20,54.38,55.87,54.27,55.8,5846500,38.8606504579008,39.9254237050922,38.7820430369672,39.8754008008617,8181352.24845061,0.0,1.0
2013-06-21,54.76,55.04,54.13,54.78,4889500,39.1322033665805,39.3322949835023,38.6819972285062,39.146495624932,6842165.70919341,0.0,1.0
2013-06-24,54.0,54.45,53.42,54.13,4165400,38.589097549221,38.9106733621312,38.1746220570257,38.6819972285062,5828889.87525806,0.0,1.0
2013-06-25,54.83,55.06,54.425,54.53,3580800,39.1822262708109,39.3465872418539,38.8928080391918,38.9678423955375,5010824.61836176,0.0,1.0
2013-06-26,55.31,55.65,54.71,55.41,3169600,39.5252404712484,39.768208863225,39.0964727207015,39.5967017630063,4435408.20776347,0.0,1.0
2013-06-27,55.39,55.95,55.27,55.77,2730700,39.5824095046547,39.9825927384985,39.4966559545453,39.8539624133344,3821229.5535524,0.0,1.0
2013-06-28,54.54,55.37,54.45,55.22,5150000,38.9749885247133,39.5681172463031,38.9106733621312,39.4609253086664,7206698.72223051,0.0,1.0
2013-07-01,55.35,55.68,54.55,54.58,2750500,39.5538249879516,39.7896472507524,38.982134653889,39.0035730414164,3848936.86126117,0.0,1.0
2013-07-02,55.41,56.145,55.24,55.39,3772900,39.5967017630063,40.1219422574262,39.475217567018,39.5824095046547,5279641.47749582,0.0,1.0
2013-07-03,55.19,55.31,54.721,55.1,2117900,39.4394869211391,39.5252404712484,39.1043334627949,39.375171758557,2963702.37355573,0.0,1.0
2013-07-05,56.43,56.53,55.05,55.62,3331600,40.325606938936,40.3970682306938,39.3394411126781,39.7467704756977,4662104.36174431,0.0,1.0
2013-07-08,56.72,57.41,56.6,56.89,2929800,40.5328446850337,41.0259275981626,40.4470911349243,40.654328881022,4099841.9255128,0.0,1.0
2013-07-09,57.61,57.7951,57.2,57.36,2540800,41.1688501816782,41.3011250327219,40.8758588854712,40.9901969522837,3555491.28416375,0.0,1.0
2013-07-10,57.1,57.75,56.92,57.61,2958700,40.8043975937134,41.2688959901392,40.6757672685493,41.1688501816782,4140283.39989581,0.0,1.0
2013-07-11,57.87,58.01,57.62,57.95,2758600,41.3546495402486,41.4546953487095,41.175996310854,41.4118185736548,3860271.66896021,0.0,1.0
2013-07-12,57.22,57.83,56.79,57.67,3949100,40.8901511438227,41.3260650235454,40.5828675892641,41.2117269567329,5526208.52892438,0.0,1.0
2013-07-15,57.37,57.76,57.22,57.24,2577200,40.9973430814595,41.276042119315,40.8901511438227,40.9044434021743,3606427.95086067,0.0,1.0
2013-07-16,57.21,57.57,56.96,57.49,2568900,40.883005014647,41.1402656649751,40.7043517852524,41.0830966315688,3594813.27136659,0.0,1.0
2013-07-17,57.33,57.56,57.14,57.56,1865000,40.9687585647563,41.1331195357993,40.8329821104165,41.1331195357993,2609804.48873008,0.0,1.0
2013-07-18,57.74,57.97,57.14,57.34,2591500,41.2617498609634,41.4261108320064,40.8329821104165,40.9759046939321,3626438.7842059,0.0,1.0
2013-07-19,58.8,58.8,57.56,57.72,4822100,42.0192395535963,42.0192395535963,41.1331195357993,41.2474576026118,6747848.91426558,0.0,1.0
2013-07-22,60.26,60.95,59.58,59.85,5727100,43.0625744132604,43.5556573263893,42.5766376293072,42.7695831170533,8014268.78681288,0.0,1.0
2013-07-23,60.23,60.5,60.1,60.28,2145400,43.041136025733,43.2340815134791,42.9482363464479,43.0768666716119,3002184.74537347,0.0,1.0
2013-07-24,60.0,60.55,59.65,60.55,2332000,42.8767750546901,43.269812159358,42.6266605335377,43.269812159358,3263305.13014399,0.0,1.0
2013-07-25,59.75,59.77,59.25,59.75,3527800,42.6981218252955,42.7124140836471,42.3408153665064,42.6981218252955,4936658.59267666,0.0,1.0
2013-07-26,59.8,59.83,59.25,59.35,2029200,42.7338524711744,42.7552908587018,42.3408153665064,42.4122766582642,2839579.23245634,0.0,1.0
2013-07-29,59.78,60.13,59.6,59.61,1706000,42.7195602128229,42.9696747339752,42.5909298876588,42.5980760168346,2387306.4116748,0.0,1.0
2013-07-30,60.49,60.55,60.05,60.13,2966000,43.2269353843034,43.269812159358,42.912505700569,42.9696747339752,4150498.7204147,0.0,1.0
2013-07-31,61.37,61.81,60.51,60.63,4969300,43.8557947517721,44.1702244355065,43.2412276426549,43.3269811927643,6953834.55541362,0.0,1.0
2013-08-01,62.55,62.7,61.78,61.98,4019600,44.6990379945144,44.8062299321511,44.1487860479792,44.2917086314948,5624863.33667529,0.0,1.0
2013-08-02,62.55,62.55,61.8,62.16,3810800,44.6990379945144,44.6990379945144,44.1630783063308,44.4203389566589,5332677.18265554,0.0,1.0
2013-08-05,62.34,62.6753,62.18,62.32,2864400,44.548969281823,44.7885789930869,44.4346312150105,44.5346770234714,4008323.84853535,0.0,1.0
2013-08-06,62.39,62.53,61.3,61.74,3679500,44.5846999277019,44.6847457361628,43.8057718475417,44.1202015312761,5148941.34921304,0.0,1.0
2013-08-07,61.64,62.39,61.2,62.27,3835400,44.0487402395182,44.5846999277019,43.7343105557839,44.4989463775925,5367101.41344523,0.0,1.0
2013-08-08,62.31,62.56,61.94,61.99,3409900,44.5275308942956,44.7061841236902,44.2631241147917,44.2988547606706,4771674.16950172,0.0,1.0
2013-08-09,61.9,62.48,61.59,62.26,3378300,44.2345395980886,44.6490150902839,44.0130095936393,44.4918002484167,4727454.4258857,0.0,1.0
2013-08-12,62.5,62.66,61.55,61.55,3645000,44.6633073486355,44.777645415448,43.9844250769362,43.9844250769362,5100663.46456897,0.0,1.0
2013-08-13,62.41,62.91,62.12,62.54,2495600,44.5989921860534,44.9562986448425,44.3917544399558,44.6918918653386,3492240.25848514,0.0,1.0
2013-08-14,62.07,62.38,61.92,61.92,3142600,44.6490150902839,44.8720083990963,44.5411151021489,44.5411151021489,4368767.85760158,0.41,1.0
2013-08-15,60.88,61.61,60.59,61.46,3308900,43.7930085177458,44.3181217933364,43.5844018740181,44.2102218052014,4599954.16661932,0.0,1.0
2013-08-16,61.27,61.51,60.64,60.67,2731300,44.073548486897,44.246188467913,43.6203685367298,43.6419485343568,3796988.36933341,0.0,1.0
2013-08-19,61.12,61.44,60.99,61.21,2008300,43.9656484987619,44.1958351401167,43.8721351757115,44.0303884916429,2791890.9464842,0.0,1.0
2013-08-20,61.56,61.81,60.81,61.17,2478300,44.2821551306247,44.4619884441831,43.7426551899495,44.0016151614736,3445273.78014828,0.0,1.0
2013-08-21,60.88,61.69,60.81,61.11,3309800,43.7930085177458,44.3756684536751,43.7426551899495,43.9584551662196,4601205.32523697,0.0,1.0
2013-08-22,62.03,62.32,61.04,61.18,2729800,44.6202417601146,44.8288484038423,43.9081018384232,44.0088084940159,3794903.10497065,0.0,1.0
2013-08-23,61.96,62.2,61.66,62.14,1814900,44.5698884323182,44.7425284133343,44.3540884560481,44.6993684180803,2523030.86131264,0.0,1.0
2013-08-26,61.75,62.39,61.63,62.06,1729700,44.4188284489291,44.8792017316387,44.3325084584211,44.6418217577416,2404587.845508,0.0,1.0
2013-08-27,60.58,61.19,60.5,61.05,2875600,43.5772085414757,44.0160018265583,43.519661881137,43.9152951709656,3997590.80103071,0.0,1.0
2013-08-28,60.49,61.1049,60.45,60.56,2638300,43.5124685485947,43.954786566623,43.4836952184254,43.5628218763911,3667701.97884244,0.0,1.0
2013-08-29,60.61,61.08,60.17,60.33,1636400,43.5987885391027,43.9368751685926,43.2822819072399,43.3973752279173,2274884.40214447,0.0,1.0
2013-08-30,60.37,60.92,60.14,60.92,2442800,43.4261485580867,43.8217818479152,43.2607019096129,43.8217818479152,3395922.52356301,0.0,1.0
2013-09-03,60.7,61.63,60.48,61.06,3282700,43.6635285319838,44.3325084584211,43.5052752160524,43.9224885035079,4563531.54908314,0.0,1.0
2013-09-04,61.33,61.6,60.56,60.66,3794500,44.116708482151,44.3109284607941,43.5628218763911,43.6347552018144,5275023.74965607,0.0,1.0
2013-09-05,61.67,62.047,61.07,61.29,2775800,44.3612817885904,44.6324704254365,43.9296818360502,44.0879351519816,3858851.21209523,0.0,1.0
2013-09-06,61.47,62.249,61.08,61.95,3973400,44.2174151377437,44.7777757427917,43.9368751685926,44.5626950997759,5523726.27932098,0.0,1.0
2013-09-09,62.5,62.77,61.65,61.66,2910500,44.9583283896044,45.1525483682475,44.3468951235058,44.3540884560481,4046107.95187087,0.0,1.0
2013-09-10,63.66,63.83,63.02,63.1,3719900,45.7927549645154,45.9150416177352,45.3323816818059,45.3899283421446,5171316.60201493,0.0,1.0
2013-09-11,63.59,63.9,63.17,63.64,2479400,45.7424016367191,45.9653949455315,45.4402816699409,45.7783682994308,3446802.9740143,0.0,1.0
2013-09-12,63.61,64.13,63.4,63.49,2354200,45.7567883018038,46.1308415940053,45.6057283184147,45.6704683112957,3272752.90853612,0.0,1.0
2013-09-13,64.04,64.255,63.57,63.68,3039000,46.0661016011242,46.2207582507845,45.7280149716344,45.8071416296001,4224745.59894711,0.0,1.0
2013-09-16,64.53,65.0,64.41,64.8,2815400,46.4185748956987,46.7566615251886,46.3322549051907,46.6127948743418,3913902.19127203,0.0,1.0
2013-09-17,64.89,64.97,64.3,64.55,2315600,46.6775348672229,46.7350815275615,46.253128247225,46.4329615607834,3219092.10560116,0.0,1.0
2013-09-18,65.69,65.93,64.595,64.7,2904100,47.2530014706098,47.4256414516259,46.4653315572239,46.5408615489185,4037210.8239231,0.0,1.0
2013-09-19,66.5,66.79,65.88,65.88,3184400,47.8356614065391,48.0442680502668,47.3896747889142,47.3896747889142,4426877.22451042,0.0,1.0
2013-09-20,64.92,66.5,64.92,66.46,5801600,46.6991148648499,47.8356614065391,46.6991148648499,47.8068880763697,8065246.48465006,0.0,1.0
2013-09-23,64.96,65.56,64.78,64.78,3209500,46.7278881950192,47.1594881475594,46.5984082092572,46.5984082092572,4461770.64818057,0.0,1.0
2013-09-24,64.96,65.6,64.9,65.0,3940400,46.7278881950192,47.1882614777288,46.6847281997652,46.7566615251886,5477850.46334031,0.0,1.0
2013-09-25,64.86,65.365,64.86,65.22,3056700,46.6559548695958,47.0192181629838,46.6559548695958,46.91491484112,4249351.71842765,0.0,1.0
2013-09-26,65.42,65.46,64.92,64.94,2511800,47.0587814919667,47.087554822136,46.6991148648499,46.7135015299345,3491844.68424987,0.0,1.0
2013-09-27,64.9,65.18,64.74,65.13,3463600,46.6847281997652,46.8861415109506,46.5696348790878,46.8501748482389,4815014.43123172,0.0,1.0
2013-09-30,64.7,64.99,64.15,64.27,3321300,46.5408615489185,46.7494681926462,46.1452282590899,46.231548249598,4617192.3520181,0.0,1.0
2013-10-01,65.07,65.42,64.5,64.72,3002700,46.8070148529849,47.0587814919667,46.3969948980717,46.5552482140031,4174282.20136837,0.0,1.0
2013-10-02,64.43,64.97,64.16,64.67,4071600,46.3466415702754,46.7350815275615,46.1524215916323,46.5192815512914,5660241.58626951,0.0,1.0
2013-10-03,63.73,64.459,63.15,64.27,3682300,45.8431082923118,46.3675022346481,45.4258950048563,46.231548249598,5119045.9753218,0.0,1.0
2013-10-04,63.97,64.14,63.52,63.79,2725600,46.0157482733279,46.1380349265476,45.6920483089227,45.8862682875658,3789064.36475493,0.0,1.0
2013-10-07,63.72,64.26,63.23,63.32,1968900,45.8359149597695,46.2243549170556,45.483441665195,45.548181658076,2737118.00255576,0.0,1.0
2013-10-08,62.98,63.94,62.93,63.7,3246800,45.3036083516365,45.9941682757009,45.2676416889249,45.8215282946848,4513624.22200115,0.0,1.0
2013-10-09,63.18,63.53,62.73,62.98,3478000,45.4474750024833,45.6992416414651,45.1237750380781,45.3036083516365,4835032.96911419,0.0,1.0
2013-10-10,64.98,65.03,63.73,63.8,3553100,46.7422748601039,46.7782415228156,45.8431082923118,45.8934616201081,4939435.20487627,0.0,1.0
2013-10-11,65.35,65.43,64.76,64.85,2068900,47.0084281641703,47.065974824509,46.5840215441725,46.6487615370535,2876135.62673961,0.0,1.0
2013-10-14,65.6,65.645,64.91,64.96,1762300,47.1882614777288,47.2206314741693,46.6919215323075,46.7278881950192,2449907.59099193,0.0,1.0
2013-10-15,64.77,65.37,64.74,65.21,3422600,46.5912148767148,47.022814829255,46.5696348790878,46.9077215085776,4758017.20531635,0.0,1.0
2013-10-16,64.74,65.408,64.68,65.2,2944400,46.5696348790878,47.0501494929159,46.5264748838338,46.9005281760353,4093234.92646919,0.0,1.0
2013-10-17,65.21,65.3,64.53,64.53,3031700,46.9077215085776,46.9724615014587,46.4185748956987,46.4185748956987,4214597.31238169,0.0,1.0
2013-10-18,65.64,65.76,65.06,65.34,4670700,47.2170348078981,47.3033547984061,46.7998215204426,47.001234831628,6493096.17275494,0.0,1.0
2013-10-21,65.94,66.19,65.5,65.65,2355700,47.4328347841682,47.6126680977266,47.1163281523054,47.2242281404404,3274838.17289888,0.0,1.0
2013-10-22,66.4,67.0,66.13,66.22,2304900,47.7637280811157,48.1953280336559,47.5695081024726,47.6342480953536,3204217.21981349,0.0,1.0
2013-10-23,66.47,66.55,65.94,66.31,2740500,47.8140814089121,47.8716280692507,47.4328347841682,47.6989880882347,3809777.99075832,0.0,1.0
2013-10-24,66.53,66.8,66.38,66.44,2036500,47.8572414041661,48.0514613828092,47.749341416031,47.792501411285,2831093.91650404,0.0,1.0
2013-10-25,67.22,67.22,66.39,66.74,2465100,48.3535813495873,48.3535813495873,47.7565347485734,48.0083013875551,3426923.45375601,0.0,1.0
2013-10-28,67.12,67.25,66.79,67.2,1914000,48.2816480241639,48.3751613472143,48.0442680502668,48.3391946845026,2660797.32687883,0.0,1.0
2013-10-29,67.39,67.39,66.71,67.26,2186200,48.475868002807,48.475868002807,47.9867213899281,48.3823546797567,3039203.29990726,0.0,1.0
2013-10-30,66.9,67.45,66.78,67.39,2410900,48.1233947082325,48.519027998061,48.0370747177245,48.475868002807,3351575.90144837,0.0,1.0
2013-10-31,66.97,67.49,66.61,66.9,2450500,48.1737480360289,48.5478013282304,47.9147880645048,48.1233947082325,3406626.88062517,0.0,1.0
2013-11-01,67.03,67.37,66.55,67.27,3177700,48.2169080312829,48.4614813377224,47.8716280692507,48.389548012299,4417563.04369011,0.0,1.0
2013-11-04,67.37,67.57,67.18,67.46,2319600,48.4614813377224,48.6053479885691,48.324808019418,48.5262213306034,3224652.81056851,0.0,1.0
2013-11-05,66.85,67.34,66.06,66.42,3188300,48.0874280455208,48.4399013400953,47.5191547746762,47.7781147462004,4432298.9118536,0.0,1.0
2013-11-06,67.41,67.5,66.64,67.24,2758200,48.4902546678917,48.5549946607727,47.9363680621318,48.367968014672,3834384.11023887,0.0,1.0
2013-11-07,66.05,67.45,65.84,67.21,5119600,47.5119614421339,48.519027998061,47.3609014587448,48.346388017045,7117146.28771623,0.0,1.0
2013-11-08,66.97,67.04,65.99,66.01,2727500,48.1737480360289,48.2241013638252,47.4688014468799,47.4831881119646,3791705.69961443,0.0,1.0
2013-11-11,66.95,67.1,66.72,66.89,2012700,48.1593613709442,48.2672613590793,47.9939147224705,48.1162013756902,2798007.72194829,0.0,1.0
2013-11-12,66.3,66.96,66.2,66.7,3072400,47.6917947556923,48.1665547034865,47.619861430269,47.9795280573858,4271177.48542452,0.0,1.0
2013-11-13,66.85,66.86,65.47,65.47,2468900,48.3967413448413,48.4039809471367,47.3976762280742,47.3976762280742,3410270.20443376,0.43,1.0
2013-11-14,67.21,67.49,66.83,66.89,3323200,48.6573670274762,48.8600758917478,48.3822621402505,48.425699754023,4590307.40142342,0.0,1.0
2013-11-15,67.97,68.44,67.45,68.25,3750800,49.2075768019277,49.5478381098121,48.8311174825662,49.4102856661993,5180947.581024,0.0,1.0
2013-11-18,67.59,68.27,67.44,68.11,2432500,48.932471914702,49.4247648707901,48.8238778802707,49.3089312340635,3359991.19943502,0.0,1.0
2013-11-19,67.36,67.8499,67.22,67.59,2080100,48.7659610619074,49.1206291783598,48.6646066297716,48.932471914702,2873224.12906261,0.0,1.0
2013-11-20,67.09,67.92,66.885,67.79,2184400,48.5704917999313,49.1713787904506,48.4220799528753,49.0772639606102,3017292.81646284,0.0,1.0
2013-11-21,67.72,67.78,67.19,67.26,2121100,49.0265867445423,49.0700243583148,48.6428878228854,48.6935650389533,2929857.0742535,0.0,1.0
2013-11-22,68.0,68.05,67.47,67.85,1905400,49.2292956088139,49.265493620291,48.845596687157,49.1207015743827,2631912.53089558,0.0,1.0
2013-11-25,67.0,68.24,66.83,68.24,3607800,48.5053353792725,49.4030460639038,48.3822621402505,49.4030460639038,4983422.91852896,0.0,1.0
2013-11-26,67.24,67.655,67.01,67.01,2012800,48.6790858343625,48.9795293296221,48.512574981568,48.512574981568,2780263.22146878,0.0,1.0
2013-11-27,67.52,67.62,67.26,67.36,1318000,48.8817946986341,48.9541907215882,48.6935650389533,48.7659610619074,1820541.99418514,0.0,1.0
2013-11-29,66.99,67.77,66.95,67.7,1077400,48.4980957769771,49.0627847560194,48.4691373677955,49.0121075399515,1488203.29630886,0.0,1.0
2013-12-02,66.76,67.34,66.69,66.99,2406000,48.3315849241826,48.7514818573166,48.2809077081147,48.4980957769771,3323386.97876286,0.0,1.0
2013-12-03,66.7,67.03,66.28,66.65,3490100,48.2881473104101,48.5270541861588,47.9840840140027,48.2519492989331,4820844.92709072,0.0,1.0
2013-12-04,66.46,67.05,65.97,66.34,2060100,48.1143968553202,48.5415333907496,47.7596563428449,48.0275216277752,2845598.30214022,0.0,1.0
2013-12-05,66.45,66.655,66.01,66.33,2167400,48.1071572530248,48.2555691000808,47.7886147520266,48.0202820254798,2993810.86357881,0.0,1.0
2013-12-06,67.18,67.31,66.51,66.67,3023500,48.63564822059,48.7297630504304,48.1505948667973,48.2664285035239,4176334.38499149,0.0,1.0
2013-12-09,67.64,67.728,67.22,67.29,2005200,48.968669926179,49.0323784263787,48.6646066297716,48.7152838458395,2769765.40723828,0.0,1.0
2013-12-10,67.54,67.9,67.3,67.51,2310100,48.8962739032249,49.1568995858598,48.722523448135,48.8745550963386,3190921.13867003,0.0,1.0
2013-12-11,66.4,67.53,66.215,67.42,2956600,48.0709592415477,48.8890343009295,47.9370265990826,48.8093986756799,4083925.99393611,0.0,1.0
2013-12-12,66.61,66.86,66.17,66.29,2445200,48.2229908897514,48.4039809471367,47.9044483887532,47.9913236162982,3377533.59953074,0.0,1.0
2013-12-13,66.2,66.82,66.05,66.67,2687400,47.9261671956394,48.3750225379551,47.8175731612082,48.2664285035239,3712082.36356082,0.0,1.0
2013-12-16,66.89,67.36,66.23,66.53,3894400,48.425699754023,48.7659610619074,47.9478860025257,48.1650740713881,5379301.01832672,0.0,1.0
2013-12-17,66.46,67.22,66.42,66.89,2784600,48.1143968553202,48.6646066297716,48.0854384461385,48.425699754023,3846343.8824036,0.0,1.0
2013-12-18,67.95,67.97,65.99,66.73,2749300,49.1930975973369,49.2075768019277,47.7741355474357,48.3098661172964,3797584.29788559,0.0,1.0
2013-12-19,68.66,68.8,67.66,67.97,3430800,49.7071093603112,49.808463792447,48.9831491307698,49.2075768019277,4738934.35026585,0.0,1.0
2013-12-20,69.34,69.551,68.69,68.69,5507600,50.1994023163994,50.3521579248326,49.7288281671975,49.7288281671975,7607600.21788626,0.0,1.0
2013-12-23,69.37,69.7,69.17,69.56,1721400,50.2211211232856,50.4600279990343,50.0763290773773,50.3586735668985,2377754.92320964,0.0,1.0
2013-12-24,69.76,69.84,69.28,69.48,841100,50.5034656128068,50.5613824311701,50.1559647026269,50.3007567485352,1161804.15122088,0.0,1.0
2013-12-26,70.1,70.27,69.72,69.92,1276300,50.7496120908508,50.8726853298729,50.4745072036251,50.6192992495334,1762942.14505197,0.0,1.0
2013-12-27,70.21,70.47,70.01,70.22,974400,50.8292477161004,51.0174773757811,50.6844556701921,50.8364873183958,1345930.28765858,0.0,1.0
2013-12-30,70.26,70.66,70.075,70.2,1142500,50.8654457275774,51.155029819394,50.7315130851123,50.822008113805,1578125.36294122,0.0,1.0
2013-12-31,70.18,70.45,69.95,70.3,1665800,50.8075289092141,51.0029981711903,50.6410180564196,50.8944041367591,2300955.12436541,0.0,1.0
2014-01-02,69.3,70.03,69.1006,69.83,1803100,50.1704439072177,50.6989348747829,50.0260862374472,50.5541428288746,2490606.42618758,0.0,1.0
2014-01-03,69.37,69.9,69.24,69.62,1634200,50.2211211232856,50.6048200449425,50.1270062934452,50.402111180671,2257306.31782804,0.0,1.0
2014-01-06,68.85,69.88,68.65,69.78,2492000,49.8446618039241,50.5903408403517,49.6998697580158,50.5179448173976,3442178.03452912,0.0,1.0
2014-01-07,68.9,69.13,68.45,69.01,3025900,49.8808598154012,50.0473706681957,49.5550777121075,49.9604954406507,4179649.48422217,0.0,1.0
2014-01-08,68.55,68.99,68.25,68.86,2755900,49.6274737350617,49.9460162360599,49.4102856661993,49.8519014062195,3806700.82076998,0.0,1.0
2014-01-09,68.27,69.74,68.015,68.89,3431600,49.4247648707901,50.4889864082159,49.240155012257,49.8736202131058,4740039.38334274,0.0,1.0
2014-01-10,68.55,68.91,67.92,68.53,3569700,49.6274737350617,49.8880994176966,49.1713787904506,49.6129945304708,4930795.71824181,0.0,1.0
2014-01-13,68.05,69.285,67.93,68.42,3519500,49.265493620291,50.1595845037746,49.178618392746,49.5333589052213,4861454.89266662,0.0,1.0
2014-01-14,69.21,69.23,68.11,68.36,2780800,50.105287486559,50.1197666911498,49.3089312340635,49.4899212914488,3841094.97528835,0.0,1.0
2014-01-15,69.78,69.99,69.2,69.24,2088200,50.5179448173976,50.6699764656013,50.0980478842636,50.1270062934452,2884412.58896617,0.0,1.0
2014-01-16,69.95,70.29,69.54,69.7,2068700,50.6410180564196,50.8871645344637,50.3441943623077,50.4600279990343,2857477.40771685,0.0,1.0
2014-01-17,69.12,70.02,68.96,69.73,3596500,50.0401310659003,50.6916952724875,49.9242974291736,50.4817468059205,4967814.3263178,0.0,1.0
2014-01-21,69.55,69.9,69.15,69.37,2359800,50.3514339646031,50.6048200449425,50.0618498727865,50.2211211232856,3259571.31857215,0.0,1.0
2014-01-22,68.96,69.63,68.51,69.59,2954000,49.9242974291736,50.4093507829664,49.59851532588,50.3803923737847,4080334.6364362,0.0,1.0
2014-01-23,67.35,68.49,67.11,68.44,4368700,48.758721459612,49.5840361212892,48.5849710045221,49.5478381098121,6034447.50379108,0.0,1.0
2014-01-24,65.26,66.83,65.255,66.54,5518400,47.2456445798705,48.3822621402505,47.2420247787228,48.1723136736835,7622518.16442436,0.0,1.0
2014-01-27,65.52,66.05,64.65,65.21,4461400,47.4338742395513,47.8175731612082,46.8040288398503,47.2094465683935,6162493.21157632,0.0,1.0
2014-01-28,66.34,66.42,65.63,65.71,3777400,48.0275216277752,48.0854384461385,47.5135098648008,47.5714266831642,5217689.93083078,0.0,1.0
2014-01-29,65.67,66.29,65.52,65.71,3673800,47.5424682739825,47.9913236162982,47.4338742395513,47.5714266831642,5074588.14737282,0.0,1.0
2014-01-30,66.58,66.73,65.73,66.12,2806100,48.2012720828652,48.3098661172964,47.585905887755,47.8682503772761,3876041.64634516,0.0,1.0
2014-01-31,65.94,66.445,65.32,65.4,2577200,47.7379375359587,48.1035374518771,47.289082193643,47.3469990120063,3559864.05721847,0.0,1.0
2014-02-03,64.25,66.3,64.18,65.86,4708100,46.5144447480337,47.9985632185936,46.4637675319658,47.6800207175954,6503257.78666394,0.0,1.0
2014-02-04,64.06,65.0,62.25,63.52,5501300,46.3768923044209,47.0574149201898,45.066524288951,45.9859537804685,7598898.08240571,0.0,1.0
2014-02-05,63.76,64.1153,63.286,63.78,3943600,46.1597042355585,46.4169273051145,45.8165470867558,46.1741834401493,5447260.55255578,0.0,1.0
2014-02-06,63.94,64.41,63.73,63.78,3110500,46.2900170768759,46.6302783847604,46.1379854286722,46.1741834401493,4296506.73210386,0.0,1.0
2014-02-07,65.19,65.255,64.24,64.38,2604000,47.1949673638026,47.2420247787228,46.5072051457383,46.6085595778741,3596882.66529447,0.0,1.0
2014-02-10,64.99,65.0,64.48,64.93,2613100,47.0501753178944,47.0574149201898,46.6809556008283,47.0067377041219,3609452.41654415,0.0,1.0
2014-02-11,64.95,65.29,64.54,65.07,3244800,47.0212169087127,47.2673633867568,46.7243932146007,47.1080921362577,4482014.15988767,0.0,1.0
2014-02-12,65.11,65.39,64.65,64.78,3475500,47.4483534441421,47.6524010399701,47.1131323938533,47.2078687776306,4769181.40618718,0.43,1.0
2014-02-13,64.54,64.71,63.95,64.56,4202700,47.0329708383495,47.1568568786736,46.6030134042834,47.0475456666229,5767066.23386069,0.0,1.0
2014-02-14,64.51,64.97,64.0,64.39,4420300,47.0111085959393,47.3463296462281,46.6394504749669,46.9236596262988,6065663.23400063,0.0,1.0
2014-02-18,63.8,64.56,63.76,64.44,4955500,46.4937021922326,47.0475456666229,46.4645525356858,46.9600966969823,6800080.12037422,0.0,1.0
2014-02-19,63.27,64.26,63.18,63.61,3890900,46.1074692429868,46.8289232425215,46.0418825157564,46.3552413236351,5339205.27502049,0.0,1.0
2014-02-20,63.56,64.1,63.04,63.39,3369300,46.3188042529515,46.7123246163341,45.9398587178424,46.1949182126274,4623450.70115565,0.0,1.0
2014-02-21,63.42,64.15,63.42,63.7,2969900,46.2167804550375,46.7487616870176,46.2167804550375,46.4208280508655,4075382.49409734,0.0,1.0
2014-02-24,64.32,64.89,63.62,63.62,3556100,46.8726477273418,47.2880303331344,46.3625287377718,46.3625287377718,4879783.05237871,0.0,1.0
2014-02-25,64.55,64.9122,64.06,64.34,3017700,47.0402582524862,47.3042083925179,46.6831749597872,46.8872225556152,4140975.03365013,0.0,1.0
2014-02-26,65.23,65.8,64.58,64.75,4014800,47.5358024137827,47.9511850195754,47.0621204948963,47.1860065352204,5509224.4308906,0.0,1.0
2014-02-27,65.25,65.735,64.96,65.22,3091900,47.5503772420561,47.9038168276867,47.3390422320914,47.528514999646,4242794.41513168,0.0,1.0
2014-02-28,65.26,65.91,64.944,65.37,3393000,47.5576646561928,48.0313465750792,47.3273823694727,47.6378262116967,4655972.52515986,0.0,1.0
2014-03-03,64.35,64.8,63.95,64.8,2641200,46.8945099697519,47.222443605904,46.6030134042834,47.222443605904,3624330.86750729,0.0,1.0
2014-03-04,65.12,65.58,64.79,65.44,3201200,47.4556408582788,47.7908619085677,47.2151561917673,47.6888381106537,4392779.02963211,0.0,1.0
2014-03-05,65.06,65.3,64.955,65.12,2234700,47.4119163734586,47.5868143127397,47.3353985250231,47.4556408582788,3066519.83553632,0.0,1.0
2014-03-06,65.05,65.46,65.0,65.11,2462500,47.4046289593218,47.7034129389271,47.3681918886383,47.4483534441421,3379113.57005782,0.0,1.0
2014-03-07,65.6,65.88,65.301,65.35,3200700,47.8054367368411,48.0094843326691,47.5875430541534,47.6232513834233,4392092.91520164,0.0,1.0
2014-03-10,64.93,65.73,64.77,65.73,3092500,47.3171799896813,47.9001731206184,47.2005813634939,47.9001731206184,4243617.75244824,0.0,1.0
2014-03-11,64.41,65.32,64.14,65.14,2030200,46.9382344545722,47.6013891410131,46.7414742728809,47.4702156865523,2785899.03347467,0.0,1.0
2014-03-12,64.0,64.11,63.7,64.03,3032300,46.6394504749669,46.7196120304708,46.4208280508655,46.6613127173771,4161009.57501982,0.0,1.0
2014-03-13,63.02,64.63,62.77,64.45,4547000,45.925283889569,47.0985575655799,45.7430985361512,46.967384111119,6239524.63068137,0.0,1.0
2014-03-14,62.56,63.1,62.4201,62.9,4438500,45.5900628392802,45.9835832026627,45.4881119155075,45.8378349199284,6090637.79926968,0.0,1.0
2014-03-17,63.66,63.84,62.98,62.98,3165700,46.3916783943187,46.5228518487795,45.8961342330221,45.8961342330221,4344064.90506884,0.0,1.0
2014-03-18,63.87,64.1651,63.73,63.84,2624900,46.5447140911896,46.7597656823641,46.4426902932757,46.5228518487795,3601963.53707401,0.0,1.0
2014-03-19,63.63,64.2,63.13,64.02,4126700,46.3698161519085,46.7851987577012,46.0054454450728,46.6540253032403,5662776.84042947,0.0,1.0
2014-03-20,63.59,63.76,63.18,63.52,2806900,46.3406664953617,46.4645525356858,46.0418825157564,46.2896545964047,3851709.18976458,0.0,1.0
2014-03-21,65.35,66.02,64.47,64.85,7957100,47.6232513834233,48.1115081305831,46.9819589393925,47.2588806765876,10918962.2693632,0.0,1.0
2014-03-24,65.39,65.85,64.93,65.44,4184000,47.6524010399701,47.9876220902589,47.3171799896813,47.6888381106537,5741405.55416117,0.0,1.0
2014-03-25,66.35,66.365,65.68,65.73,4944400,48.3519927970946,48.3629239182997,47.8637360499348,47.9001731206184,6784848.38001781,0.0,1.0
2014-03-26,65.74,66.79,65.73,66.5,3889400,47.9074605347551,48.67263901911,47.9001731206184,48.4613040091453,5337146.93172908,0.0,1.0
2014-03-27,66.2,66.29,65.02,65.56,4382500,48.2426815850439,48.3082683122743,47.3827667169117,47.7762870802942,6013792.9830572,0.0,1.0
2014-03-28,66.76,67.16,66.2,66.46,3143900,48.6507767766999,48.9422733421684,48.2426815850439,48.4321543525985,4314150.31590041,0.0,1.0
2014-03-31,66.8,67.36,66.64,67.28,3079200,48.6799264332467,49.0880216249027,48.5633278070593,49.029722311809,4225367.10859777,0.0,1.0
2014-04-01,67.32,67.37,66.64,66.64,2766600,49.0588719683558,49.0953090390394,48.5633278070593,48.5633278070593,3796408.36666881,0.0,1.0
2014-04-02,67.84,68.01,67.22,67.32,3023800,49.4378175034649,49.5617035437891,48.9859978269887,49.0588719683558,4149345.62970186,0.0,1.0
2014-04-03,67.94,68.29,67.62,68.05,2281300,49.5106916448321,49.7657511396171,49.2774943924572,49.5908532003359,3130465.70045599,0.0,1.0
2014-04-04,67.27,68.56,67.23,68.23,3125700,49.0224348976723,49.9625113213083,48.9932852411254,49.7220266547968,4289175.75063135,0.0,1.0
2014-04-07,66.48,67.36,66.47,67.21,3717000,48.4467291808719,49.0880216249027,48.4394417667352,48.978710412852,5100574.67610351,0.0,1.0
2014-04-08,66.66,66.8,66.08,66.51,4849000,48.5779026353327,48.6799264332467,48.1552326154033,48.468591423282,6653937.7466844,0.0,1.0
2014-04-09,67.1,67.13,66.35,66.96,2691100,48.8985488573481,48.9204110997583,48.3519927970946,48.7965250594341,3692805.08766805,0.0,1.0
2014-04-10,66.05,67.3,65.935,67.04,3769600,48.1333703729932,49.0442971400824,48.049565110421,48.8548243725279,5172753.91418881,0.0,1.0
2014-04-11,65.4,66.42,64.7,64.7,2837800,47.6596884541068,48.4030046960516,47.1495694645369,47.1495694645369,3894111.06156754,0.0,1.0
2014-04-14,65.37,66.17,64.775,65.99,3378000,47.6378262116967,48.2208193426338,47.2042250705622,48.0896458881729,4635389.0922458,0.0,1.0
2014-04-15,66.55,66.64,65.15,65.31,3554500,48.4977410798289,48.5633278070593,47.477503100689,47.5941017268764,4877587.48620121,0.0,1.0
2014-04-16,67.61,67.64,66.84,66.97,3171800,49.2702069783205,49.2920692207307,48.7090760897936,48.8038124735709,4352435.50112056,0.0,1.0
2014-04-17,68.44,68.585,67.61,67.8,3945900,49.8750623516678,49.9807298566501,49.2702069783205,49.4086678469181,5414677.86237202,0.0,1.0
2014-04-21,68.59,68.83,68.17,68.31,1815600,49.9843735637185,50.1592715029996,49.6783021699765,49.7803259678905,2491418.71991755,0.0,1.0
2014-04-22,68.7,69.08,68.32,68.61,2029200,50.0645351192223,50.3414568564174,49.7876133820272,49.9989483919919,2784526.80461373,0.0,1.0
2014-04-23,69.4,69.44,68.44,68.58,4076500,50.5746541087923,50.6038037653391,49.8750623516678,49.9770861495817,5593890.95161042,0.0,1.0
2014-04-24,69.5,69.941,69.37,69.8,3494400,50.6475282501594,50.9689032135885,50.5527918663821,50.8661506742608,4795116.53165889,0.0,1.0
2014-04-25,68.44,69.36,68.33,69.36,2965000,49.8750623516678,50.5455044522454,49.7949007961639,50.5455044522454,4068658.57267874,0.0,1.0
2014-04-28,68.22,69.18,67.51,68.78,3095400,49.7147392406601,50.4143309977846,49.1973328369534,50.122834432316,4247597.21614495,0.0,1.0
2014-04-29,68.05,68.71,67.625,68.63,2546800,49.5908532003359,50.071822533359,49.2811380995256,50.0135232202653,3494792.46303482,0.0,1.0
2014-04-30,68.18,68.26,67.61,67.93,2317400,49.6855895841132,49.7438888972069,49.2702069783205,49.5034042306954,3180003.16233583,0.0,1.0
2014-05-01,67.99,68.28,67.58,68.12,2158800,49.5471287155156,49.7584637254803,49.2483447359104,49.6418650992929,2962367.66499119,0.0,1.0
2014-05-02,67.53,68.17,67.43,67.79,2785700,49.2119076652268,49.6783021699765,49.1390335238597,49.4013804327814,3822617.93791271,0.0,1.0
2014-05-05,67.62,67.7,66.87,67.3,2614400,49.2774943924572,49.3357937055509,48.7309383322037,49.0442971400824,3587555.13403417,0.0,1.0
2014-05-06,66.56,67.6,66.53,67.45,3351100,48.5050284939656,49.2629195641838,48.4831662515555,49.1536083521331,4598476.13588659,0.0,1.0
2014-05-07,67.2,67.33,66.41,66.92,2181200,48.9714229987153,49.0661593824925,48.3957172819149,48.7673754028873,2993105.59147618,0.0,1.0
2014-05-08,67.21,67.77,66.86,66.94,2317300,48.978710412852,49.3868056045079,48.723650918067,48.7819502311607,3179865.93944973,0.0,1.0
2014-05-09,67.12,67.33,66.54,67.14,1836600,48.9131236856216,49.0661593824925,48.4904536656922,48.927698513895,2520235.52599723,0.0,1.0
2014-05-12,68.22,68.305,67.5,67.61,2461300,49.7147392406601,49.7766822608221,49.1900454228167,49.2702069783205,3377466.89542468,0.0,1.0
2014-05-13,68.28,68.65,68.15,68.39,2632600,49.7584637254803,50.0280980485387,49.6637273417031,49.8386252809842,3612529.69930323,0.0,1.0
2014-05-14,67.3,68.07,67.19,67.99,2073400,49.3576559479611,49.9223720709913,49.2769822160996,49.8637002660011,2827116.02323903,0.43,1.0
2014-05-15,66.64,67.18,65.93,67.02,3120900,48.8736135567924,49.2696482404759,48.3529012875048,49.1523046304956,4255400.01780973,0.0,1.0
2014-05-16,66.55,66.77,66.19,66.71,3603300,48.8076077761785,48.9689552399014,48.5435846537228,48.9249513861588,4913160.5896292,0.0,1.0
2014-05-19,66.73,66.98,66.25,66.26,2091000,48.9396193374063,49.1229687280005,48.5875885074654,48.5949224830892,2851113.9213817,0.0,1.0
2014-05-20,65.37,66.71,65.18,66.59,2650600,47.9421986525738,48.9249513861588,47.8028531157222,48.8369436786735,3614138.00096333,0.0,1.0
2014-05-21,65.57,66.01,65.29,65.47,3057500,48.0888781650492,48.411573092495,47.8835268475837,48.0155384088115,4168953.04381852,0.0,1.0
2014-05-22,66.13,66.5,65.57,65.66,2235000,48.4995807999802,48.7709378980596,48.0888781650492,48.1548839456631,3047460.36073079,0.0,1.0
2014-05-23,66.5,66.75,65.94,66.19,1672400,48.7709378980596,48.9542872886538,48.3602352631286,48.5435846537228,2280345.73032939,0.0,1.0
2014-05-27,66.85,67.135,66.48,66.7,2233000,49.0276270448915,49.2366453501689,48.7562699468121,48.917617410535,3044733.32685095,0.0,1.0
2014-05-28,66.65,67.225,66.6,67.12,1804900,48.8809475324162,49.3026511307828,48.8442776542973,49.2256443867333,2461011.72486935,0.0,1.0
2014-05-29,66.8,66.9067,66.24,66.88,1812500,48.9909571667727,49.0692106866783,48.5802545318416,49.0496289717628,2471374.45361278,0.0,1.0
2014-05-30,66.73,66.86,66.44,66.76,2213200,48.9396193374063,49.0349610205153,48.726934044317,48.9616212642776,3017735.69144045,0.0,1.0
2014-06-02,67.17,67.32,66.46,66.87,2099900,49.2623142648521,49.3723238992086,48.7416019955645,49.0422949961391,2863249.22214702,0.0,1.0
2014-06-03,66.94,67.36,66.62,66.88,3353200,49.0936328255054,49.4016598017037,48.8589456055448,49.0496289717628,4572145.00295414,0.0,1.0
2014-06-04,66.74,67.04,66.62,66.78,2239600,48.9469533130301,49.1669725817431,48.8589456055448,48.9762892155251,3053732.53865444,0.0,1.0
2014-06-05,67.39,67.53,66.79,67.04,2407900,49.423661728575,49.5263373873078,48.9836231911489,49.1669725817431,3283212.43964371,0.0,1.0
2014-06-06,67.66,67.81,67.5,67.53,2747600,49.6216790704168,49.7316887047733,49.5043354604365,49.5263373873078,3746399.14413598,0.0,1.0
2014-06-09,68.1,68.63,67.55,67.55,3109700,49.9443739978626,50.3330747059223,49.5410053385553,49.5410053385553,4240128.62808257,0.0,1.0
2014-06-10,67.5,68.05,67.48,67.99,3482800,49.5043354604365,49.9077041197437,49.4896675091889,49.8637002660011,4748856.79836832,0.0,1.0
2014-06-11,67.25,67.67,67.18,67.26,2677600,49.3209860698422,49.6290130460405,49.2696482404759,49.328320045466,3650952.95834129,0.0,1.0
2014-06-12,66.44,67.19,66.4,67.03,3723100,48.726934044317,49.2769822160996,48.6975981418219,49.1596386061193,5076509.91903214,0.0,1.0
2014-06-13,66.47,66.845,66.24,66.5,3088100,48.7489359711883,49.0239600570796,48.5802545318416,48.7709378980596,4210676.66218021,0.0,1.0
2014-06-16,66.33,66.92,66.12,66.37,2717600,48.6462603124556,49.0789648742579,48.4922468243564,48.6755962149506,3705493.63593826,0.0,1.0
2014-06-17,67.24,67.48,66.1,66.2,3379200,49.3136520942185,49.4896675091889,48.4775788731089,48.5509186293466,4607596.44339217,0.0,1.0
2014-06-18,68.07,68.19,67.08,67.28,3232300,49.9223720709913,50.0103797784765,49.1963084842382,49.3429879967136,4407295.80491729,0.0,1.0
2014-06-19,67.61,68.31,67.39,68.08,3283500,49.5850091922979,50.0983874859617,49.423661728575,49.929706046615,4477107.87224142,0.0,1.0
2014-06-20,68.24,68.8,67.66,67.75,4236900,50.0470496565953,50.4577522915263,49.6216790704168,49.6876848510307,5777084.92276524,0.0,1.0
2014-06-23,67.81,68.67,67.77,68.47,2602800,49.7316887047733,50.3624106084174,49.7023528022782,50.215731095942,3548961.89123495,0.0,1.0
2014-06-24,67.07,68.035,67.0,67.59,2010500,49.1889745086144,49.8967031563081,49.137636679248,49.5703412410504,2741350.80771779,0.0,1.0
2014-06-25,67.02,67.49,66.91,66.96,2203200,49.1523046304956,49.4970014848127,49.0716308986341,49.108300776753,3004100.5220412,0.0,1.0
2014-06-26,66.73,67.05,66.28,66.87,2006800,48.9396193374063,49.1743065573669,48.6095904343367,49.0422949961391,2736305.79504007,0.0,1.0
2014-06-27,66.92,67.2,66.49,66.54,2428900,49.0789648742579,49.2843161917234,48.7636039224358,48.8002738005547,3311846.29538212,0.0,1.0
2014-06-30,66.36,66.98,66.23,66.82,2675200,48.6682622393269,49.1229687280005,48.5729205562179,49.0056251180202,3647680.51768547,0.0,1.0
2014-07-01,66.55,66.9525,65.96,66.18,2910300,48.8076077761785,49.1028002950351,48.3749032143761,48.536250678099,3968243.35026167,0.0,1.0
2014-07-02,66.64,66.7312,66.13,66.59,2230800,48.8736135567924,48.9404994144812,48.4995807999802,48.8369436786735,3041733.58958311,0.0,1.0
2014-07-03,67.37,67.65,66.93,66.97,1946600,49.4089937773275,49.614345094793,49.0862988498817,49.1156347523767,2654222.07525663,0.0,1.0
2014-07-07,67.65,67.95,66.815,67.36,4105500,49.614345094793,49.834364363506,49.0019581302083,49.4016598017037,5597918.79685918,0.0,1.0
2014-07-08,67.83,68.05,67.22,67.38,4211800,49.7463566560208,49.9077041197437,49.2989841429709,49.4163277529512,5742860.64757314,0.0,1.0
2014-07-09,67.7,68.16,67.49,67.89,2958900,49.6510149729118,49.9883778516052,49.4970014848127,49.7903605097634,4034510.27354199,0.0,1.0
2014-07-10,67.2,67.59,67.0,67.11,2569900,49.2843161917234,49.5703412410504,49.137636679248,49.2183104111095,3504102.18391144,0.0,1.0
2014-07-11,67.1,67.76,66.74,67.76,2964100,49.2109764354857,49.6950188266544,48.9469533130301,49.6950188266544,4041600.5616296,0.0,1.0
2014-07-14,67.26,67.77,67.24,67.71,2259500,49.328320045466,49.7023528022782,49.3136520942185,49.6583489485356,3080866.52575894,0.0,1.0
2014-07-15,67.5,67.72,67.11,67.17,3003200,49.5043354604365,49.6656829241594,49.2183104111095,49.2623142648521,4094914.07398063,0.0,1.0
2014-07-16,67.99,68.23,67.75,67.96,3475700,49.8637002660011,50.0397156809716,49.6876848510307,49.8416983391298,4739175.82809487,0.0,1.0
2014-07-17,66.98,67.606,66.945,67.55,3334100,49.1229687280005,49.5820756020484,49.0972998133173,49.5410053385553,4546101.82940159,0.0,1.0
2014-07-18,67.39,67.478,67.01,67.12,2535400,49.423661728575,49.4882007140642,49.1449706548718,49.2256443867333,3457060.84948405,0.0,1.0
2014-07-21,67.36,67.61,66.985,67.31,1842000,49.4016598017037,49.5850091922979,49.1266357158124,49.3649899235849,2511598.20334055,0.0,1.0
2014-07-22,67.42,67.865,67.36,67.5,1899000,49.4456636554463,49.772025570704,49.4016598017037,49.5043354604365,2589318.66891623,0.0,1.0
2014-07-23,67.02,67.47,66.865,67.44,1341000,49.1523046304956,49.4823335335652,49.0386280083272,49.4603316066938,1828476.21643848,0.0,1.0
2014-07-24,67.05,67.51,66.91,66.94,2396500,49.1743065573669,49.5116694360602,49.0716308986341,49.0936328255054,3267668.34652857,0.0,1.0
2014-07-25,67.43,67.765,66.91,67.17,2965300,49.4529976310701,49.6986858144663,49.0716308986341,49.2623142648521,4043236.78195751,0.0,1.0
2014-07-28,67.08,67.24,66.57,67.24,3044900,49.1963084842382,49.3136520942185,48.822275727426,49.3136520942185,4151772.73037548,0.0,1.0
2014-07-29,66.1,67.17,66.1,66.98,2704000,48.4775788731089,49.2623142648521,48.4775788731089,49.1229687280005,3686949.80555529,0.0,1.0
2014-07-30,65.21,66.23,64.79,66.15,4661800,47.8248550425935,48.5729205562179,47.5168280663952,48.5142487512277,6356443.27053907,0.0,1.0
2014-07-31,63.65,64.92,63.64,64.82,5419800,46.6807548452856,47.6121697495042,46.6734208696619,47.5388299932665,7389989.11100169,0.0,1.0
2014-08-01,63.4,63.77,62.71,63.32,1000511,46.4974054546914,46.7687625527709,45.9913611366514,46.4387336497013,1364213.6970806,0.0,1.0
2014-08-04,63.99,64.13,63.11,63.42,1014959,46.9301100164938,47.0327856752265,46.2847201616021,46.512073405939,1383913.78982862,0.0,1.0
2014-08-05,62.84,63.96,60.85,62.1,6971200,46.0867028197604,46.9081080896225,44.6272416706305,45.5439886236015,9505349.29160023,0.0,1.0
2014-08-06,61.85,62.5099,61.54,62.05,5195200,45.3606392330073,45.8446082844198,45.1332859886705,45.5073187454827,7083743.20629469,0.0,1.0
2014-08-07,61.79,62.39,61.65,62.24,2959300,45.3166353792647,45.7566739166908,45.213959720532,45.6466642823343,4035055.68031796,0.0,1.0
2014-08-08,62.8,62.84,61.91,62.04,2232500,46.0573669172653,46.0867028197604,45.4046430867499,45.4999847698589,3044051.56838099,0.0,1.0
2014-08-11,62.58,63.13,62.505,63.11,2064500,45.8960194535424,46.2993881128497,45.8410146363642,46.2847201616021,2814980.7224737,0.0,1.0
2014-08-12,62.67,63.1,62.47,62.65,2099500,45.9620252341563,46.2773861859784,45.815345721681,45.9473572829088,2862703.81537106,0.0,1.0
2014-08-13,63.05,63.14,62.28,62.49,3137300,46.5560772596816,46.6225331986724,45.987509781649,46.1425736392942,4248785.048978,0.43,1.0
2014-08-14,62.95,63.23,62.75,62.93,2726800,46.4822373274696,46.6889891376632,46.3345574630455,46.4674693410271,3692852.79429867,0.0,1.0
2014-08-15,62.97,63.41,62.55,63.24,3051100,46.497005313912,46.8219010156449,46.1868775986215,46.6963731308844,4132046.04689918,0.0,1.0
2014-08-18,63.82,63.835,63.16,63.16,2047200,47.1246447377142,47.135720727546,46.6373011851148,46.6373011851148,2772483.58533381,0.0,1.0
2014-08-19,63.93,64.195,63.8,63.82,2293800,47.2058686631474,47.4015444835093,47.1098767512718,47.1246447377142,3106449.22237139,0.0,1.0
2014-08-20,64.48,64.575,63.89,63.94,2504500,47.6119882903135,47.682136225915,47.1763326902626,47.2132526563686,3391796.17988889,0.0,1.0
2014-08-21,64.56,64.7,64.16,64.5,1774100,47.6710602360832,47.77443614118,47.3757005072351,47.6267562767559,2402629.50798198,0.0,1.0
2014-08-22,64.6,64.93,64.43,64.74,2433400,47.700596208968,47.9442679852677,47.5750683242075,47.8039721140648,3295506.81738535,0.0,1.0
2014-08-25,64.75,65.16,64.64,64.91,1483900,47.811356107286,48.1140998293553,47.7301321818528,47.9294999988252,2009617.22952171,0.0,1.0
2014-08-26,64.29,64.85,64.19,64.75,1855100,47.4716924191107,47.885196039498,47.3978524868987,47.811356107286,2512326.25007462,0.0,1.0
2014-08-27,64.4,64.58,64.075,64.38,1507500,47.5529163445439,47.6858282225256,47.3129365648548,47.5381483581015,2041578.2556129,0.0,1.0
2014-08-28,64.26,64.3755,63.9,64.0,1192500,47.4495404394471,47.534825561152,47.1837166834838,47.2575566156958,1614979.81414155,0.0,1.0
2014-08-29,64.02,64.57,63.99,64.39,2074400,47.2723246021382,47.6784442293043,47.2501726224746,47.5455323513227,2809320.02218467,0.0,1.0
2014-09-02,64.31,64.665,64.07,64.33,3087500,47.4864604055531,47.7485921649058,47.3092445682442,47.5012283919955,4181341.86680253,0.0,1.0
2014-09-03,64.29,64.85,64.19,64.75,2176700,47.4716924191107,47.885196039498,47.3978524868987,47.811356107286,2947862.94460537,0.0,1.0
2014-09-04,64.64,65.48,64.19,64.33,3406400,47.7301321818528,48.3503876124338,47.3978524868987,47.5012283919955,4613222.00326353,0.0,1.0
2014-09-05,65.08,65.3,64.24,64.64,3698100,48.0550278835857,48.2174757344521,47.4347724530047,47.7301321818528,5008265.70287367,0.0,1.0
2014-09-08,64.98,65.32,64.86,64.92,3218200,47.9811879513737,48.2322437208945,47.8925800327192,47.9368839920464,4358346.36299398,0.0,1.0
2014-09-09,65.11,65.43,64.79,64.98,3204600,48.0771798632493,48.3134676463278,47.8408920801708,47.9811879513737,4339928.14456855,0.0,1.0
2014-09-10,65.01,65.349,64.87,65.19,2626300,48.0033399310373,48.253657301236,47.8999640259404,48.1362518090189,3556747.57725781,0.0,1.0
2014-09-11,64.66,65.07,64.55,64.76,2734800,47.7449001682952,48.0476438903645,47.6636762428619,47.8187401005072,3703687.04043128,0.0,1.0
2014-09-12,64.49,64.66,64.15,64.53,3030400,47.6193722835347,47.7449001682952,47.3683165140139,47.6489082564195,4104012.43503106,0.0,1.0
2014-09-15,64.3,64.54,64.18,64.31,2134100,47.4790764123319,47.6562922496407,47.3904684936775,47.4864604055531,2890170.58394924,0.0,1.0
2014-09-16,64.41,64.425,63.75,64.29,2563800,47.5603003377651,47.5713763275969,47.0729567851658,47.4716924191107,3472105.02934683,0.0,1.0
2014-09-17,64.53,65.1,64.33,64.75,3243500,47.6489082564195,48.0697958700281,47.5012283919955,47.811356107286,4392609.66638835,0.0,1.0
2014-09-18,64.74,64.92,64.57,64.87,1998200,47.8039721140648,47.9368839920464,47.6784442293043,47.8999640259404,2706123.8277716,0.0,1.0
2014-09-19,65.0,65.22,64.58,65.16,4764100,47.9959559378161,48.1584037886825,47.6858282225256,48.1140998293553,6451929.00004338,0.0,1.0
2014-09-22,64.25,64.98,64.0,64.87,2638136,47.4421564462259,47.9811879513737,47.2575566156958,47.8999640259404,3572776.844411,0.0,1.0
2014-09-23,63.5,64.23,63.49,63.9,3890536,46.8883569546357,47.4273884597835,46.8809729614145,47.1837166834838,5268878.07647043,0.0,1.0
2014-09-24,64.21,64.46,63.22,63.55,3888734,47.4126204733411,47.5972203038711,46.681605144442,46.9252769207417,5266437.66252906,0.0,1.0
2014-09-25,62.41,63.84,62.4,63.79,4039962,46.0835016935246,47.1394127241566,46.0761177003034,47.1024927580506,5471242.83429678,0.0,1.0
2014-09-26,63.04,63.09,62.19,62.51,3282733,46.5486932664604,46.5856132325664,45.9210538426582,46.1573416257366,4445742.16370341,0.0,1.0
2014-09-29,62.67,62.755,62.01,62.28,2883675,46.2754855172759,46.3382494596561,45.7881419646765,45.987509781649,3905305.58955524,0.0,1.0
2014-09-30,62.58,63.08,62.44,62.59,3580989,46.2090295782851,46.5782292393452,46.1056536731882,46.2164135715063,4849664.52801922,0.0,1.0
2014-10-01,61.4,62.06,61.11,62.02,3938675,45.3377183781832,45.8250619307825,45.1235825747683,45.7955259578977,5334071.79829262,0.0,1.0
2014-10-02,62.14,62.49,61.31,61.48,3890445,45.8841338765522,46.1425736392942,45.2712624391923,45.3967903239528,5268754.83692067,0.0,1.0
2014-10-03,62.42,63.22,62.21,63.22,3813616,46.0908856867458,46.681605144442,45.9358218291006,46.681605144442,5164706.79990543,0.0,1.0
2014-10-06,62.46,62.86,62.1,62.59,2024110,46.1204216596306,46.4157813884787,45.8545979036673,46.2164135715063,2741213.24243358,0.0,1.0
2014-10-07,61.0,62.13,60.96,62.0,3082176,45.0423586493351,45.876749883331,45.0128226764503,45.7807579714553,4174131.67600128,0.0,1.0
2014-10-08,61.82,61.9,60.6,61.16,4033297,45.6478460934737,45.7069180392433,44.746998920487,45.1605025408743,5462216.55298755,0.0,1.0
2014-10-09,59.66,61.7,59.5063,61.7,5497287,44.0529035576939,45.5592381748192,43.9394115818841,45.5592381748192,7444870.05244674,0.0,1.0
2014-10-10,59.43,60.38,59.09,59.71,5397166,43.8830717136063,44.5845510696205,43.6320159440854,44.0898235238,7309278.10781641,0.0,1.0
2014-10-13,58.67,59.97,58.63,59.63,4256905,43.3218882287949,44.2818073475512,43.2923522559101,44.0307515780303,5765044.56664001,0.0,1.0
2014-10-14,59.17,60.36,58.99,59.07,4613809,43.691087889855,44.5697830831781,43.5581760118734,43.617247957643,6248392.78935396,0.0,1.0
2014-10-15,59.35,59.52,57.76,58.47,5419667,43.8239997678367,43.9495276525971,42.6499448456655,43.1742083643708,7339750.77934512,0.0,1.0
2014-10-16,60.47,60.92,58.4,58.44,6910607,44.6510070086113,44.9832867035655,43.1225204118224,43.1520563847072,9358902.14546354,0.0,1.0
2014-10-17,61.22,61.69,60.85,60.93,5441613,45.2048065002015,45.551854181598,44.931598751017,44.9906706967867,7369471.82504841,0.0,1.0
2014-10-20,61.23,61.24,60.64,60.88,3655440,45.2121904934227,45.2195744866439,44.7765348933718,44.9537507306806,4950492.08537155,0.0,1.0
2014-10-21,62.96,63.12,61.71,61.75,3634618,46.4896213206908,46.60776521223,45.5666221680404,45.5961581409253,4922293.2512499,0.0,1.0
2014-10-22,60.95,63.29,60.905,63.08,6431420,45.0054386832291,46.7332930969904,44.9722107137337,46.5782292393452,8709948.40777041,0.0,1.0
2014-10-23,62.05,62.43,61.62,61.69,3100544,45.8176779375613,46.098269679967,45.5001662290496,45.551854181598,4199007.10512175,0.0,1.0
2014-10-24,62.39,62.47,61.65,62.01,3089527,46.0687337070822,46.1278056528518,45.5223182087132,45.7881419646765,4184086.99391638,0.0,1.0
2014-10-27,62.27,62.32,61.64,62.07,2369980,45.9801257884278,46.0170457545338,45.514934215492,45.8324459240037,3209618.33116912,0.0,1.0
2014-10-28,63.38,63.56,62.47,62.58,2635237,46.7997490359813,46.9326609139629,46.1278056528518,46.2090295782851,3568850.7844687,0.0,1.0
2014-10-29,63.3,63.76,62.93,63.76,4025514,46.7406770902116,47.080340778387,46.4674693410271,47.080340778387,5451676.1857813,0.0,1.0
2014-10-30,63.42,63.65,62.52,62.83,3146900,46.8292850088661,46.9991168529537,46.1647256189579,46.3936294088151,4261786.14433713,0.0,1.0
2014-10-31,64.06,64.52,63.7909,64.23,5405908,47.301860575023,47.6415242631983,47.1031573174405,47.4273884597835,7321117.23027782,0.0,1.0
2014-11-03,64.51,64.71,63.92,64.24,4040443,47.6341402699771,47.7818201344012,47.1984846699262,47.4347724530047,5471894.24334551,0.0,1.0
2014-11-04,64.19,65.41,63.78,65.05,6902586,47.3978524868987,48.2986996598854,47.0951087648294,48.0328759039221,9348039.45943482,0.0,1.0
2014-11-05,64.41,64.91,64.15,64.9,3899052,47.5603003377651,47.9294999988252,47.3683165140139,47.922116005604,5280411.13147859,0.0,1.0
2014-11-06,64.67,64.89,64.24,64.63,3475061,47.7522841615164,47.9147320123828,47.4347724530047,47.7227481886316,4706208.27497739,0.0,1.0
2014-11-07,64.86,65.235,64.51,64.81,3368448,47.8925800327192,48.1694797785143,47.6341402699771,47.8556600666132,4561824.33961045,0.0,1.0
2014-11-10,65.11,65.26,64.87,64.97,2013881,48.0771798632493,48.1879397615673,47.8999640259404,47.9738039581525,2727360.30447228,0.0,1.0
2014-11-11,64.56,65.11,64.4,65.11,2464549,47.6710602360832,48.0771798632493,47.5529163445439,48.0771798632493,3337691.30898342,0.0,1.0
2014-11-12,64.05,64.38,63.89,63.89,2859866,47.6415242631983,47.8869841071773,47.522513429754,47.522513429754,3844847.95843312,0.47,1.0
2014-11-13,63.52,64.18,63.1,64.1,3597739,47.2473008774139,47.7382205653719,46.9348974396224,47.6787151486497,4836855.79993091,0.0,1.0
2014-11-14,63.62,63.89,63.37,63.37,2345487,47.3216826483166,47.522513429754,47.1357282210598,47.1357282210598,3153308.89750828,0.0,1.0
2014-11-17,63.74,63.95,63.38,63.53,2249910,47.4109407733999,47.5671424922956,47.1431663981501,47.2547390545041,3024813.70461352,0.0,1.0
2014-11-18,64.04,64.36,63.54,63.63,2515704,47.6340860861081,47.8721077529968,47.2621772315944,47.3291208254069,3382151.2575841,0.0,1.0
2014-11-19,64.15,64.33,63.64,63.89,2103241,47.7159060341011,47.849793221726,47.3365590024971,47.522513429754,2827629.63892113,0.0,1.0
2014-11-20,64.21,64.6,63.65,63.75,2222770,47.7605350966427,48.0506240031633,47.3439971795874,47.4183789504902,2988326.27003027,0.0,1.0
2014-11-21,65.59,65.79,64.92,65.0,3993730,48.7870035351004,48.9357670769058,48.2886456700521,48.3481510867743,5369232.20774438,0.0,1.0
2014-11-24,65.77,65.89,65.39,65.59,2503233,48.9208907227253,49.0101488478086,48.6382399932949,48.7870035351004,3365385.05284248,0.0,1.0
2014-11-25,65.7,65.94,65.21,65.85,2901416,48.8688234830934,49.0473397332599,48.50435280567,48.9803961394475,3900708.41926341,0.0,1.0
2014-11-26,65.38,65.79,65.16,65.63,1852152,48.6308018162046,48.9357670769058,48.4671619202186,48.8167562434615,2490061.71474741,0.0,1.0
2014-11-28,63.75,64.92,63.29,64.87,3486450,47.4183789504902,48.2886456700521,47.0762228043376,48.2514547846007,4687237.15190821,0.0,1.0
2014-12-01,62.81,63.31,62.45,63.29,4786791,46.7191903040045,47.0910991585181,46.4514159287547,47.0762228043376,6435435.64761287,0.0,1.0
2014-12-02,63.54,63.64,62.67,62.85,3091586,47.2621772315944,47.3365590024971,46.6150558247407,46.7489430123656,4156375.90027659,0.0,1.0
2014-12-03,64.48,64.62,63.64,63.8,5283998,47.9613658780801,48.0655003573439,47.3365590024971,47.4555698359415,7103888.40689203,0.0,1.0
2014-12-04,64.56,64.82,64.2,64.45,2332544,48.0208712948023,48.2142638991494,47.7530969195524,47.9390513468093,3135908.12868694,0.0,1.0
2014-12-05,64.88,65.16,64.41,64.65,3242097,48.258892961691,48.4671619202186,47.9092986384482,48.0878148886147,4358725.21002457,0.0,1.0
2014-12-08,63.61,64.89,63.1,64.86,4195673,47.3142444712263,48.2663311387813,46.9348974396224,48.2440166075104,5640727.49153386,0.0,1.0
2014-12-09,63.63,63.67,62.53,62.78,4082806,47.3291208254069,47.358873533768,46.5109213454769,46.6968757727337,5488987.35597349,0.0,1.0
2014-12-10,61.45,63.5,61.25,63.36,4425068,45.7075982197274,47.2324245232333,45.5588346779219,47.1282900439695,5949129.66751859,0.0,1.0
2014-12-11,61.32,62.106,61.145,61.83,3627345,45.6109019175538,46.1955426368493,45.480733818474,45.9902489491577,4876658.56294756,0.0,1.0
2014-12-12,58.43,60.51,58.27,60.395,8183654,43.4612687384649,45.0084095732417,43.3422579050206,44.9228705367036,11002230.6550108,0.0,1.0
2014-12-15,58.15,59.52,57.8,58.93,6956509,43.2529997799373,44.2720300413047,42.9926635817777,43.8331775929786,9352437.99061621,0.0,1.0
2014-12-16,59.21,60.9,58.17,58.25,7724967,44.0414465515062,45.2984984797624,43.2678761341178,43.32738155084,10385564.7778299,0.0,1.0
2014-12-17,59.74,59.96,58.3,59.01,7855001,44.4356699372907,44.5993098332767,43.3645724362914,43.8926830097008,10560384.4929588,0.0,1.0
2014-12-18,62.0,62.0,60.61,60.61,5488695,46.1166979596924,46.1166979596924,45.0827913441444,45.0827913441444,7379086.21075675,0.0,1.0
2014-12-19,62.33,62.77,61.71,62.02,7342634,46.3621578036714,46.6894375956434,45.9009908240745,46.1315743138729,9871550.39586526,0.0,1.0
2014-12-22,62.6,62.82,62.12,62.48,2712603,46.5629885851088,46.7266284810948,46.2059560847757,46.4737304600255,3646865.3099794,0.0,1.0
2014-12-23,62.83,63.4097,62.73,62.83,2627954,46.734066658185,47.1652577841082,46.6596848872823,46.734066658185,3533061.88882841,0.0,1.0
2014-12-24,62.73,63.01,62.58,62.89,1405629,46.6596848872823,46.86795384581,46.5481122309282,46.7786957207267,1889749.30677325,0.0,1.0
2014-12-26,62.78,63.15,62.75,63.09,1595531,46.6968757727337,46.9720883250738,46.6745612414629,46.9274592625321,2145056.48445303,0.0,1.0
2014-12-29,62.61,62.85,62.46,62.58,2116741,46.570426762199,46.7489430123656,46.4588541058449,46.5481122309282,2845779.24713315,0.0,1.0
2014-12-30,62.37,62.66,62.26,62.5,2034207,46.3919105120325,46.6076176476504,46.3100905640395,46.488606814206,2734819.26460203,0.0,1.0
2014-12-31,61.73,62.84,61.67,62.63,2225073,45.915867178255,46.7415048352753,45.8712381157134,46.5853031163796,2991422.45874969,0.0,1.0
2015-01-02,61.79,62.2525,60.99,61.84,3396049,45.9604962407967,46.3045119312218,45.3654420735748,45.997687126248,4565700.65324348,0.0,1.0
2015-01-05,60.52,62.16,60.45,61.83,7148427,45.015847750332,46.2357087931367,44.9637805107001,45.9902489491577,9610455.50978898,0.0,1.0
2015-01-06,60.42,60.86,59.73,60.74,5451839,44.9414659794293,45.2687457714013,44.4282317602004,45.179487646318,7329536.43592253,0.0,1.0
2015-01-07,60.29,61.02,60.07,61.0,5283510,44.8447696772557,45.3877566048456,44.6811297812697,45.3728802506651,7103232.33216555,0.0,1.0
2015-01-08,61.87,61.93,60.56,60.73,4899288,46.0200016575188,46.0646307200605,45.0456004586931,45.1720494692277,6586678.34946668,0.0,1.0
2015-01-09,60.9,61.97,60.37,61.82,3627279,45.2984984797624,46.0943834284216,44.9042750939779,45.9828107720675,4876569.83152963,0.0,1.0
2015-01-12,60.17,60.76,59.6,60.61,5807433,44.7555115521724,45.1943640004985,44.3315354580269,45.0827913441444,7807602.49388857,0.0,1.0
2015-01-13,60.08,61.16,59.55,60.53,4379436,44.68856795836,45.4918910841094,44.2943445725755,45.0232859274223,5887781.30293115,0.0,1.0
2015-01-14,59.62,59.66,58.64,59.26,6715104,44.3464118122074,44.3761645205685,43.6174704573607,44.0786374369576,9027889.3853999,0.0,1.0
2015-01-15,59.38,60.1,59.22,60.03,6035180,44.1678955620409,44.7034443125405,44.0488847285965,44.6513770729086,8113789.07325601,0.0,1.0
2015-01-16,60.35,60.4,59.13,59.23,7268006,44.8893987397973,44.9265896252487,43.981941134784,44.0563229056868,9771219.36166928,0.0,1.0
2015-01-20,60.48,60.93,59.81,60.76,5774731,44.9860950419709,45.3208130110332,44.4877371769226,45.1943640004985,7763637.42072196,0.0,1.0
2015-01-21,60.98,61.28,60.06,60.44,4490207,45.3580038964845,45.5811492091927,44.6736916041794,44.9563423336098,6036703.54376468,0.0,1.0
2015-01-22,59.81,60.48,59.49,60.3,9337627,44.4877371769226,44.9860950419709,44.2497155100339,44.852207854346,12553649.7540654,0.0,1.0
2015-01-23,58.12,59.6399,58.05,59.51,9666024,43.2306852486665,44.3612137846171,43.1786180090346,44.2645918642144,12995151.745769,0.0,1.0
2015-01-26,59.43,59.48,57.53,58.21,7435759,44.2050864474922,44.2422773329436,42.7918328003404,43.2976288424789,9996749.08214256,0.0,1.0
2015-01-27,57.3,58.33,57.115,57.37,9315295,42.6207547272641,43.3868869675622,42.483148451094,42.672821966896,12523626.2688364,0.0,1.0
2015-01-28,56.23,57.8,56.19,57.46,7567364,41.8248697786049,42.9926635817777,41.7951170702438,42.7397655607085,10173680.8739012,0.0,1.0
2015-01-29,56.88,57.19,55.811,56.09,7405493,42.3083512894726,42.5389347792711,41.5132101585224,41.7207352993411,9956059.00494665,0.0,1.0
2015-01-30,56.94,57.55,56.48,56.53,8147122,42.3529803520143,42.8067091545209,42.0108242058617,42.0480150913131,10953116.4707736,0.0,1.0
2015-02-02,58.97,59.17,57.03,57.06,10199110,43.8629303013397,44.0116938431451,42.4199239458267,42.4422384770975,13711840.786014,0.0,1.0
2015-02-03,59.44,60.0,57.58,58.15,20572890,44.2125246245825,44.6290625416378,42.8290236857917,43.2529997799373,27658510.613983,0.0,1.0
2015-02-04,57.33,59.35,57.13,59.14,10933917,42.6430692585349,44.14558103077,42.4943057167294,43.9893793118743,14699726.6498246,0.0,1.0
2015-02-05,57.15,57.66,56.81,57.33,8895146,42.50918207091,42.8885291025139,42.2562840498407,42.6430692585349,11958771.4732314,0.0,1.0
2015-02-06,57.03,57.49,56.82,57.16,6159990,42.4199239458267,42.7620800919793,42.263722226931,42.5166202480003,8281585.5622146,0.0,1.0
2015-02-09,57.35,57.705,56.75,56.77,6025630,42.6579456127155,42.9220008994201,42.2116549872991,42.2265313414796,8100949.90596529,0.0,1.0
2015-02-10,58.04,58.13,57.023,57.55,6049960,43.1711798319443,43.2381234257567,42.4147172218635,42.8067091545209,8133659.53320961,0.0,1.0
2015-02-11,57.69,57.96,57.19,57.82,4182703,43.2604379570276,43.4629049053444,42.8854991638483,43.3579220432542,5577847.7395373,0.47,1.0
2015-02-12,58.6,58.67,57.68,57.68,4897029,43.9428265606139,43.995317991659,43.252939181164,43.252939181164,6530437.88624213,0.0,1.0
2015-02-13,58.68,59.314,58.55,58.68,3796567,44.0028167675226,44.4782391572739,43.9053326812959,44.0028167675226,5062915.69326149,0.0,1.0
2015-02-17,58.3,58.62,58.17,58.59,3499854,43.7178632847063,43.9578241123411,43.6203791984797,43.9353277847503,4667233.77744262,0.0,1.0
2015-02-18,58.85,59.24,58.16,58.17,3309289,44.1302959572035,44.4227482158834,43.6128804226161,43.6203791984797,4413105.63244048,0.0,1.0
2015-02-19,58.69,58.96,58.35,58.67,3185325,44.0103155433862,44.212782491703,43.7553571640242,43.995317991659,4247793.31713049,0.0,1.0
2015-02-20,58.67,58.7664,57.78,58.53,5883462,43.995317991659,44.067606190984,43.3279269397998,43.8903351295688,7845896.59302935,0.0,1.0
2015-02-23,58.74,58.76,58.24,58.67,4148767,44.0478094227041,44.0628069744313,43.6728706295248,43.995317991659,5532592.3530351,0.0,1.0
2015-02-24,58.55,58.72,57.96,58.41,5259571,43.9053326812959,44.0328118709769,43.4629049053444,43.8003498192057,7013906.1303865,0.0,1.0
2015-02-25,58.3,58.79,57.8,58.72,5087242,43.7178632847063,44.085303302022,43.342924491527,44.0328118709769,6784096.62129471,0.0,1.0
2015-02-26,57.94,58.4,57.91,58.23,3878644,43.4479073536172,43.7928510433422,43.4254110260264,43.6653718536612,5172369.55812305,0.0,1.0
2015-02-27,57.92,58.26,57.88,58.01,4779035,43.43290980189,43.687868181252,43.4029146984357,43.5003987846623,6373086.87036103,0.0,1.0
2015-03-02,58.33,58.51,57.9,58.01,3693212,43.7403596122971,43.8753375778416,43.4179122501629,43.5003987846623,4925086.53036853,0.0,1.0
2015-03-03,58.38,58.46,57.92,57.96,3097375,43.777853491615,43.8378436985237,43.43290980189,43.4629049053444,4130507.5072864,0.0,1.0
2015-03-04,57.78,58.26,57.5,58.08,3451683,43.3279269397998,43.687868181252,43.1179612156194,43.5528902157074,4602995.29255349,0.0,1.0
2015-03-05,58.08,58.08,57.445,57.77,4852678,43.5528902157074,43.5528902157074,43.0767179483697,43.3204281639362,6471293.56614668,0.0,1.0
2015-03-06,56.56,57.45,56.34,57.45,7698358,42.4130762844423,43.0804673363015,42.2481032154435,43.0804673363015,10266152.9562221,0.0,1.0
2015-03-09,57.1,57.325,56.6501,56.92,6179773,42.818010181076,42.9867326380067,42.4806402549733,42.6830322155314,8241042.42134898,0.0,1.0
2015-03-10,56.09,56.54,55.9,56.54,6115224,42.0606338188538,42.3980787327152,41.9181570774457,42.3980787327152,8154963.03829468,0.0,1.0
2015-03-11,55.51,56.36,55.5,56.34,4172115,41.6257048187658,42.2631007671706,41.6182060429022,42.2481032154435,5563728.10162225,0.0,1.0
2015-03-12,56.05,56.1553,55.63,55.68,4695630,42.0306387153995,42.109600825243,41.7156901291288,41.7531840084468,6261862.04978062,0.0,1.0
2015-03-13,55.26,55.94,54.945,55.92,4879230,41.4382354221762,41.9481521809,41.2020239824732,41.9331546291728,6506702.01211575,0.0,1.0
2015-03-16,56.23,56.25,55.46,55.48,4967125,42.165616680944,42.1806142326712,41.5882109394479,41.6032084911751,6623914.47665522,0.0,1.0
2015-03-17,55.69,55.88,55.48,55.71,4235732,41.7606827843104,41.9031595257185,41.6032084911751,41.7756803360375,5648564.61515097,0.0,1.0
2015-03-18,56.78,57.09,55.015,55.54,5922498,42.5780493534412,42.8105114052124,41.2545154135183,41.6482011463566,7897953.08959642,0.0,1.0
2015-03-19,56.27,56.6,55.787,56.47,3907756,42.1956117843983,42.4430713878967,41.8334209101871,42.3455873016701,5211191.89463449,0.0,1.0
2015-03-20,56.69,56.79,56.24,56.51,8023337,42.510560370669,42.5855481293048,42.1731154568076,42.3755824051244,10699529.0244122,0.0,1.0
2015-03-23,56.93,57.16,56.62,56.73,4194555,42.690530991395,42.8630028362575,42.4580689396239,42.5405554741233,5593652.98590766,0.0,1.0
2015-03-24,56.81,56.96,56.54,56.87,6166673,42.600545681032,42.7130273189858,42.3980787327152,42.6455383362135,8223572.90333923,0.0,1.0
2015-03-25,56.6,57.13,56.48,57.0,5731965,42.4430713878967,42.8405065086667,42.3530860775336,42.7430224224401,7643867.61822605,0.0,1.0
2015-03-26,56.47,56.8,55.9,56.19,5074596,42.3455873016701,42.5930469051684,41.9181570774457,42.1356215774897,6767232.53543582,0.0,1.0
2015-03-27,56.54,56.65,56.0,56.65,3677666,42.3980787327152,42.4805652672146,41.9931448360815,42.4805652672146,4904355.14662963,0.0,1.0
2015-03-30,56.59,57.24,56.56,56.72,4314353,42.4355726120331,42.9229930431662,42.4130762844423,42.5330566982597,5753409.72778034,0.0,1.0
2015-03-31,56.62,56.68,55.8,56.36,6236946,42.4580689396239,42.5030615948054,41.8431693188098,42.2631007671706,8317285.5322781,0.0,1.0
2015-04-01,55.89,56.33,55.72,56.26,4704660,41.9106583015821,42.2406044395799,41.7831791119011,42.1881130085348,6273904.01524841,0.0,1.0
2015-04-02,55.54,56.26,55.5,55.91,5912846,41.6482011463566,42.1881130085348,41.6182060429022,41.9256558533092,7885081.65541091,0.0,1.0
2015-04-06,56.99,57.75,55.25,55.88,7784678,42.7355236465765,43.3054306122091,41.4307366463126,41.9031595257185,10381265.0779474,0.0,1.0
2015-04-07,56.47,56.87,56.16,56.68,4364230,42.3455873016701,42.6455383362135,42.1131252498989,42.5030615948054,5819923.25066372,0.0,1.0
2015-04-08,56.74,56.93,56.2,56.36,4925779,42.5480542499869,42.690530991395,42.1431203533532,42.2631007671706,6568777.47729407,0.0,1.0
2015-04-09,56.72,57.15,56.58,56.63,5385402,42.5330566982597,42.8555040603939,42.4280738361695,42.4655677154874,7181708.18540061,0.0,1.0
2015-04-10,56.85,57.02,56.525,56.88,3712383,42.6305407844863,42.7580199741673,42.3868305689198,42.6530371120771,4950652.03645746,0.0,1.0
2015-04-13,58.4,58.46,56.87,56.92,9402654,43.7928510433422,43.8378436985237,42.6455383362135,42.6830322155314,12538918.5795767,0.0,1.0
2015-04-14,58.33,58.59,57.96,58.16,4561684,43.7403596122971,43.9353277847503,43.4629049053444,43.6128804226161,6083238.2284574,0.0,1.0
2015-04-15,59.16,59.305,58.55,58.65,4734761,44.3627580089747,44.4714902589967,43.9053326812959,43.9803204399318,6314045.23369204,0.0,1.0
2015-04-16,58.91,59.145,58.61,58.86,3919946,44.175288612385,44.3515098451793,43.9503253364775,44.1377947330671,5227447.88124051,0.0,1.0
2015-04-17,58.43,58.57,57.872,58.55,5091310,43.8153473709329,43.9203302330231,43.3969156777448,43.9053326812959,6789521.50673469,0.0,1.0
2015-04-20,58.7,59.21,58.63,58.67,3552813,44.0178143192497,44.4002518882926,43.9653228882046,43.995317991659,4737857.30448678,0.0,1.0
2015-04-21,58.22,58.97,57.77,58.72,3642174,43.6578730777976,44.2202812675666,43.3204281639362,44.0328118709769,4857024.75478215,0.0,1.0
2015-04-22,58.15,58.29,57.51,58.21,3622589,43.6053816467525,43.7103645088427,43.125459991483,43.650374301934,4830907.15858207,0.0,1.0
2015-04-23,58.21,58.58,57.56,57.75,3775424,43.650374301934,43.9278290088867,43.1629538708009,43.3054306122091,5034720.42461416,0.0,1.0
2015-04-24,57.65,58.19,57.31,57.87,3953631,43.2304428535732,43.6353767502069,42.9754844742113,43.3954159225721,5272368.54644344,0.0,1.0
2015-04-27,58.46,58.665,57.77,57.81,3909094,43.8378436985237,43.9915686037272,43.3204281639362,43.3504232673906,5212976.18586326,0.0,1.0
2015-04-28,58.66,58.82,58.02,58.21,3464815,43.9878192157954,44.1077996296128,43.5078975605259,43.650374301934,4620507.48419502,0.0,1.0
2015-04-29,59.09,59.28,58.01,58.45,4709572,44.3102665779296,44.4527433193377,43.5003987846623,43.8303449226601,6280454.41772657,0.0,1.0
2015-04-30,58.83,59.36,58.55,59.01,3988039,44.1152984054764,44.5127335262464,43.9053326812959,44.2502763710209,5318253.36901439,0.0,1.0
2015-05-01,59.33,59.39,58.825,59.04,3016121,44.4902371986557,44.5352298538372,44.1115490175446,44.2727726986117,4022151.15489218,0.0,1.0
2015-05-04,59.49,59.81,59.32,59.59,3809231,44.610217612473,44.8501784401078,44.4827384227921,44.6852053711089,5079803.78303825,0.0,1.0
2015-05-05,58.4,58.87,57.5,57.61,8422721,43.7928510433422,44.1452935089307,43.1179612156194,43.2004477501189,11232127.9542447,0.0,1.0
2015-05-06,58.22,58.48,57.53,58.39,6646875,43.6578730777976,43.8528412502508,43.1404575432102,43.7853522674786,8863946.757333,0.0,1.0
2015-05-07,58.1,58.46,57.63,58.45,5785700,43.5678877674346,43.8378436985237,43.215445301846,43.8303449226601,7715525.98084085,0.0,1.0
2015-05-08,58.79,59.07,58.57,58.74,4051577,44.085303302022,44.2952690262024,43.9203302330231,44.0478094227041,5402984.53201467,0.0,1.0
2015-05-11,59.3,59.54,58.4,58.73,5284437,44.4677408710649,44.647711491791,43.7928510433422,44.0403106468405,7047066.20938118,0.0,1.0
2015-05-12,60.18,60.49,59.04,59.19,7415831,45.1276331470605,45.3600951988316,44.2727726986117,44.3852543365655,9889388.79479147,0.0,1.0
2015-05-13,60.34,60.855,60.04,60.04,7257154,45.6000560264664,45.9892510687871,45.373340467833,45.373340467833,9602985.40216362,0.47,1.0
2015-05-14,60.53,60.86,60.34,60.78,4121708,45.7436425469342,45.993029661431,45.6000560264664,45.9325721791287,5454025.33224196,0.0,1.0
2015-05-15,60.19,60.69,60.06,60.59,3653580,45.4866982471497,45.8645575115387,45.3884548384085,45.7889856586609,4834577.77051954,0.0,1.0
2015-05-18,60.2,60.45,59.9,60.32,3998448,45.4942554324375,45.683185064632,45.267539873804,45.5849416558908,5290922.27825265,0.0,1.0
2015-05-19,59.9,60.2,59.52,59.99,5030673,45.267539873804,45.4942554324375,44.9803668328684,45.3355545413941,6656807.80400398,0.0,1.0
2015-05-20,60.13,60.28,59.4,59.85,4926238,45.441355135423,45.5547129147397,44.889680609415,45.2297539473651,6518614.81809311,0.0,1.0
2015-05-21,61.72,62.75,60.2,60.25,10752742,46.6429475961801,47.4213376808214,45.4942554324375,45.5320413588764,14228501.2084946,0.0,1.0
2015-05-22,61.78,62.3,61.56,61.57,5323515,46.6882907079068,47.0812643428713,46.5220326315756,46.5295898168634,7044309.22000539,0.0,1.0
2015-05-26,60.83,61.77,60.6501,61.76,4579843,45.9703581055676,46.680733522619,45.8344043422405,46.6731763373312,6060249.71678998,0.0,1.0
2015-05-27,60.95,61.15,60.59,60.89,2667741,46.061044329021,46.2121880347766,45.7889856586609,46.0157012172943,3530072.24040628,0.0,1.0
2015-05-28,61.02,61.07,60.3,60.7,3710009,46.1139446260354,46.1517305524743,45.5698272853153,45.8721146968265,4909247.10553141,0.0,1.0
2015-05-29,60.31,61.28,60.01,61.23,4545316,45.577384470603,46.3104314435177,45.3506689119696,46.2726455170788,6014562.07160835,0.0,1.0
2015-06-01,60.24,60.82,60.0,60.64,2836708,45.5244841735886,45.9628009202798,45.3431117266819,45.8267715850998,3753656.80736564,0.0,1.0
2015-06-02,60.3,60.77,60.01,60.07,3004648,45.5698272853153,45.9250149938409,45.3506689119696,45.3960120236963,3975882.40274908,0.0,1.0
2015-06-03,60.34,60.7,60.13,60.3,2639406,45.6000560264664,45.8721146968265,45.441355135423,45.5698272853153,3492578.12199976,0.0,1.0
2015-06-04,58.92,60.02,58.82,59.87,6019268,44.5269357156016,45.3582260972574,44.4513638627238,45.2448683179407,7964960.1945488,0.0,1.0
2015-06-05,59.21,59.27,58.63,58.8,3299087,44.7460940889472,44.7914372006739,44.307777342256,44.4362494921482,4365497.03939971,0.0,1.0
2015-06-08,59.12,59.47,58.98,59.04,2805750,44.6780794213572,44.9425809064295,44.5722788273283,44.6176219390549,3712691.81997799,0.0,1.0
2015-06-09,59.18,59.39,58.68,58.75,2467607,44.7234225330839,44.8821234241273,44.3455632686949,44.3984635657093,3265246.12806573,0.0,1.0
2015-06-10,59.77,59.91,59.41,59.55,3149109,45.1692964650629,45.2750970590918,44.8972377947028,45.0030383887317,4167039.55253286,0.0,1.0
2015-06-11,60.14,60.215,59.74,59.89,2967584,45.4489123207108,45.5055912103691,45.1466249091996,45.2599826885163,3926837.6875693,0.0,1.0
2015-06-12,59.63,60.18,59.47,59.91,2878303,45.063495871034,45.4791410618619,44.9425809064295,45.2750970590918,3808697.14105609,0.0,1.0
2015-06-15,58.7,59.165,58.53,59.1,2791750,44.3606776392704,44.7120867551522,44.2322054893781,44.6629650507816,3694166.40414277,0.0,1.0
2015-06-16,58.61,58.87,58.4,58.68,2343400,44.2926629716804,44.4891497891627,44.133962080637,44.3455632686949,3100889.96201958,0.0,1.0
2015-06-17,58.35,58.98,57.93,58.74,4112425,44.0961761541981,44.5722788273283,43.7787743721113,44.3909063804215,5441741.65829921,0.0,1.0
2015-06-18,58.75,59.37,58.37,58.5,5450465,44.3984635657093,44.8670090535517,44.1112905247737,44.2095339335148,7212295.04431128,0.0,1.0
2015-06-19,58.11,58.8,58.09,58.44,6871065,43.9148037072914,44.4362494921482,43.8996893367158,44.1641908217881,9092095.45399166,0.0,1.0
2015-06-22,58.26,58.64,57.85,57.85,4133090,44.0281614866081,44.3153345275437,43.7183168898091,43.7183168898091,5469086.49531599,0.0,1.0
2015-06-23,57.88,58.4258,57.62,58.35,3397807,43.7409884456724,44.1534596186795,43.5445016281901,44.0961761541981,4496127.68591784,0.0,1.0
2015-06-24,57.49,57.91,57.325,57.86,2373720,43.446258219449,43.7636600015358,43.3215646622006,43.7258740750969,3141010.71974273,0.0,1.0
2015-06-25,56.62,57.52,56.62,57.41,3129160,42.7887830994121,43.4689297753123,42.7887830994121,43.3858007371468,4140642.15821165,0.0,1.0
2015-06-26,56.58,56.74,56.34,56.62,3582362,42.758554358261,42.8794693228655,42.5771819113543,42.7887830994121,4740338.98016573,0.0,1.0
2015-06-29,55.56,56.5018,55.5001,56.24,2681277,41.9877214589074,42.6994571693105,41.9424539190336,42.5016100584765,3547983.67103097,0.0,1.0
2015-06-30,55.43,57.27,55.23,56.21,7572771,41.8894780501663,43.2800001431178,41.7383343444106,42.4789385026131,10020623.699997,0.0,1.0
2015-07-01,55.45,55.68,55.02,55.67,5230501,41.9045924207418,42.0784076823608,41.5796334533673,42.070850497073,6921229.00368412,0.0,1.0
2015-07-02,55.86,56.12,55.54,55.67,4948156,42.2144370175408,42.4109238350231,41.9726070883318,42.070850497073,6547617.67982715,0.0,1.0
2015-07-06,55.26,55.92,55.145,55.53,3064781,41.761005900274,42.2597801292675,41.6740982694645,41.9650499030441,4055453.03349335,0.0,1.0
2015-07-07,55.05,55.29,54.15,55.19,4512428,41.6023050092306,41.7836774561373,40.9221583333304,41.7081056032595,5971043.22332341,0.0,1.0
2015-07-08,53.98,54.87,53.8128,54.69,4231458,40.7936861834381,41.4662756740506,40.6673300454264,41.3302463388705,5599251.35995026,0.0,1.0
2015-07-09,53.76,54.92,53.76,54.75,3743526,40.6274281071069,41.5040616004895,40.6274281071069,41.3755894505972,4953598.27428493,0.0,1.0
2015-07-10,53.83,54.58,53.685,54.49,3979241,40.6803284041214,41.2471173007049,40.5707492174486,41.1791026331149,5265506.73097071,0.0,1.0
2015-07-13,54.3,54.37,53.98,54.2,3399066,41.0355161126471,41.0884164096615,40.7936861834381,40.9599442597693,4497793.65009902,0.0,1.0
2015-07-14,54.2,54.41,53.98,54.31,2925934,40.9599442597693,41.1186451508127,40.7936861834381,41.0430732979349,3871724.5754595,0.0,1.0
2015-07-15,53.48,54.25,53.26,54.11,4180257,40.4158269190491,40.9977301862082,40.2495688427179,40.8919295921793,5531499.94450886,0.0,1.0
2015-07-16,53.37,54.05,53.14,53.88,4587480,40.3326978808835,40.8465864804526,40.1588826192646,40.7181143305603,6070355.3311281,0.0,1.0
2015-07-17,52.59,53.37,52.45,53.16,6374696,39.7432374284367,40.3326978808835,39.6374368344077,40.1739969898401,8435278.15879762,0.0,1.0
2015-07-20,52.74,52.984,52.5,52.62,3986621,39.8565952077534,40.0409905287752,39.6752227608466,39.7659089843,5275272.27160384,0.0,1.0
2015-07-21,52.14,52.58,51.95,52.57,5266625,39.4031640904865,39.7356802431489,39.2595775700187,39.7281230578611,6969029.86951497,0.0,1.0
2015-07-22,51.76,52.24,51.73,51.99,4665429,39.1159910495509,39.4787359433643,39.0933194936875,39.2898063111698,6173500.87676668,0.0,1.0
2015-07-23,51.52,52.21,51.46,51.76,4148472,38.9346186026442,39.456064387501,38.8892754909175,39.1159910495509,5489440.63434295,0.0,1.0
2015-07-24,50.68,51.539,50.625,51.45,3527082,38.2998150384706,38.9489772546909,38.2582505193878,38.8817183056297,4667190.05249635,0.0,1.0
2015-07-27,50.46,50.6,50.1,50.39,3435881,38.1335569621394,38.2393575561684,37.8614982917793,38.080656665125,4546508.87752573,0.0,1.0
2015-07-28,51.8,51.96,50.62,50.68,5544859,39.146219790702,39.2671347553065,38.2544719267439,38.2998150384706,7337201.33733631,0.0,1.0
2015-07-29,52.21,52.36,51.42,51.64,3945763,39.456064387501,39.5694221668177,38.8590467497663,39.0253048260975,5221207.16873272,0.0,1.0
2015-07-30,51.98,52.205,51.7,51.92,3040324,39.282249125882,39.4522857948571,39.0706479378242,39.2369060141554,4023090.4552732,0.0,1.0
2015-07-31,51.75,52.4,51.68,52.3,4019910,39.1084338642631,39.5996509079688,39.0555335672486,39.524079055091,5319321.74072806,0.0,1.0
2015-08-03,51.33,51.86,51.16,51.58,3839745,38.7910320821763,39.1915629024287,38.6625599322841,38.9799617143708,5080919.48758849,0.0,1.0
2015-08-04,49.64,52.18,49.54,51.33,7360458,37.5138677685415,39.4333928316377,37.4382959156637,38.7910320821763,9739681.79912378,0.0,1.0
2015-08-05,49.91,50.461,49.71,50.13,7078008,37.7179117713115,38.1343126806682,37.5667680655559,37.8841698476427,9365931.53464807,0.0,1.0
2015-08-06,49.74,50.055,49.45,49.81,5833787,37.5894396214193,37.8274909579843,37.3702812480736,37.6423399184337,7719523.57636779,0.0,1.0
2015-08-07,49.19,49.68,49.095,49.56,5430032,37.1737944305913,37.5440965096926,37.1020011703574,37.4534102862392,7185257.19989977,0.0,1.0
2015-08-10,50.02,50.23,49.62,49.62,6008584,37.8010408094771,37.9597417005205,37.4987533979659,37.4987533979659,7950822.65577855,0.0,1.0
2015-08-11,48.93,49.6,48.77,49.5,6288311,36.977307613109,37.4836390273903,36.8563926485046,37.4080671745125,8320969.72687434,0.0,1.0
2015-08-12,49.08,49.17,47.83,48.24,6236858,37.4458531009514,37.5145190907454,36.4921587982581,36.8049705295415,8174603.2014483,0.47,1.0
2015-08-13,49.41,49.65,48.9,49.06,4545281,37.6976283968625,37.8807377029796,37.3085211213636,37.4305939921083,5957465.86086809,0.0,1.0
2015-08-14,49.6,49.72,49.26,49.26,3163851,37.8425899308719,37.9341445839304,37.5831850805393,37.5831850805393,4146835.87689592,0.0,1.0
2015-08-17,50.34,50.47,49.22,49.36,4120918,38.4071769580663,38.5063611655464,37.5526668628531,37.6594806247547,5401256.44606722,0.0,1.0
2015-08-18,50.11,50.22,49.79,50.0,2858694,38.2316972063707,38.3156223050078,37.9875514648812,38.1477721077337,3746868.87602075,0.0,1.0
2015-08-19,49.73,50.1,49.22,49.75,4644535,37.941774138352,38.2240676519492,37.5526668628531,37.9570332471951,6087557.33740268,0.0,1.0
2015-08-20,49.07,49.565,48.891,49.31,5604110,37.4382235465299,37.8158864903964,37.3016545223842,37.621332852647,7345265.12344331,0.0,1.0
2015-08-21,47.96,49.18,47.95,48.68,6704635,36.5913430057382,37.5221486451669,36.5837134513166,37.1406709240896,8787715.02181744,0.0,1.0
2015-08-24,46.36,48.05,44.03,45.5,9120213,35.3706142982907,36.6600089955321,33.5929281180703,34.7144726180377,11953795.0659916,0.0,1.0
2015-08-25,45.16,48.5,45.1,48.4,7418348,34.4550677677051,37.0033389445017,34.4092904411758,36.9270434002863,9723173.32064599,0.0,1.0
2015-08-26,46.41,46.49,45.4,46.18,6266805,35.4087620703984,35.4697985057708,34.6381770738222,35.2332823187029,8213854.51069308,0.0,1.0
2015-08-27,47.64,47.79,46.63,47.05,4215689,36.3471972642487,36.4616405805719,35.5766122676725,35.8970535533774,5525472.0879825,0.0,1.0
2015-08-28,48.05,48.19,47.51,47.64,4098610,36.6600089955321,36.7668227574338,36.2480130567686,36.3471972642487,5372017.51707157,0.0,1.0
2015-08-31,47.72,48.0124,47.19,47.48,3649914,36.4082336996211,36.6313218709071,36.0038673152791,36.2251243935039,4783915.02089849,0.0,1.0
2015-09-01,46.27,47.09,46.02,46.9,4252475,35.3019483084968,35.9275717710636,35.1112094479581,35.7826102370542,5573687.22345111,0.0,1.0
2015-09-02,46.79,47.06,46.18,46.79,3230065,35.6986851384172,35.904683107799,35.2332823187029,35.6986851384172,4233622.0721854,0.0,1.0
2015-09-03,46.43,46.77,45.76,45.77,5766853,35.4240211792415,35.6834260295741,34.9128410329979,34.9204705874195,7558571.15811868,0.0,1.0
2015-09-04,45.82,46.17,45.6172,45.74,4683441,34.9586183595272,35.2256527642813,34.8038909958582,34.8975819241548,6138551.14103835,0.0,1.0
2015-09-08,46.85,46.85,46.3,46.47,4440030,35.7444624649465,35.7444624649465,35.3248369717614,35.4545393969277,5819514.16122132,0.0,1.0
2015-09-09,46.52,47.46,46.425,47.37,6041316,35.4926871690355,36.2098652846609,35.4202064020308,36.1411992948669,7918307.76242793,0.0,1.0
2015-09-10,46.37,46.74,45.97,46.45,3933723,35.3782438527123,35.6605373663095,35.0730616758504,35.4392802880846,5155901.35760839,0.0,1.0
2015-09-11,46.04,46.4,45.8,46.27,3368710,35.1264685568012,35.4011325159769,34.9433592506841,35.3019483084968,4415343.0382335,0.0,1.0
2015-09-14,45.52,46.03,45.41,45.92,3404579,34.7297317268808,35.1188390023797,34.6458066282438,35.0349139037427,4462356.2686506,0.0,1.0
2015-09-15,46.32,46.41,45.595,45.66,2357788,35.3400960806045,35.4087620703984,34.7869533850424,34.8365454887824,3090335.12277117,0.0,1.0
2015-09-16,47.06,47.15,46.34,46.49,3014311,35.904683107799,35.9733490975929,35.3553551894476,35.4697985057708,3950834.9157157,0.0,1.0
2015-09-17,46.85,47.81,46.73,46.98,5107041,35.7444624649465,36.476899689415,35.6529078118879,35.8436466724266,6693760.4974376,0.0,1.0
2015-09-18,45.11,46.06,44.89,45.91,10416603,34.4169199955974,35.1417276656443,34.2490697983233,35.0272843493211,13652963.7570738,0.0,1.0
2015-09-21,45.12,45.51,45.02,45.29,3516014,34.4245495500189,34.7221021724592,34.3482540058035,34.5542519751852,4608413.29091299,0.0,1.0
2015-09-22,44.65,45.02,44.24,44.5,4113441,34.0659604922062,34.3482540058035,33.7531487609228,33.951517175883,5391456.39800821,0.0,1.0
2015-09-23,43.67,44.85,43.425,44.77,4987161,33.3182641588946,34.2185515806372,33.1313400755667,34.1575151452648,6536634.67674559,0.0,1.0
2015-09-24,43.66,43.83,42.8,43.22,5727121,33.3106346044731,33.4403370296394,32.6544929242201,32.974934209925,7506494.72245187,0.0,1.0
2015-09-25,43.78,44.0,43.57,43.99,3899188,33.4021892575317,33.5700394548057,33.2419686146792,33.5624099003841,5110636.59102848,0.0,1.0
2015-09-28,43.04,43.42,42.865,43.34,4700146,32.8376022303372,33.127525298356,32.7040850279601,33.0664888629836,6160446.25977926,0.0,1.0
2015-09-29,43.46,43.67,43.0,43.22,5049779,33.1580435160422,33.3182641588946,32.807084012651,32.974934209925,6618707.62169129,0.0,1.0
2015-09-30,44.17,44.24,43.48,43.9,4326476,33.699741879972,33.7531487609228,33.1733026248852,33.4937439105902,5670679.78148439,0.0,1.0
2015-10-01,42.78,44.25,42.64,43.94,5478642,32.639233815377,33.7607783153444,32.5324200534753,33.5242621282764,7180815.15288452,0.0,1.0
2015-10-02,44.19,44.21,42.205,42.43,5258617,33.7150009888151,33.7302600976582,32.200534436138,32.3721994106228,6892430.02861222,0.0,1.0
2015-10-05,46.02,46.3,44.52,44.61,5722474,35.1112094479581,35.3248369717614,33.9667762847261,34.03544227452,7500403.93425739,0.0,1.0
2015-10-06,46.2,46.57,46.02,46.13,3857106,35.248541427546,35.5308349411432,35.1112094479581,35.1951345465951,5055480.02791235,0.0,1.0
2015-10-07,46.35,47.11,45.695,46.61,6393301,35.3629847438692,35.9428308799067,34.8632489292579,35.5613531588294,8379651.87317436,0.0,1.0
2015-10-08,47.52,47.615,46.16,46.32,3323713,36.2556426111901,36.3281233781948,35.2180232098598,35.3400960806045,4356365.80638766,0.0,1.0
2015-10-09,47.15,47.9,46.92,47.61,4048675,35.9733490975929,36.5455656792089,35.7978693458973,36.3243086009841,5306568.08550454,0.0,1.0
2015-10-12,46.95,47.42,46.75,47.19,2182480,35.820758009162,36.1793470669747,35.668166920731,36.0038673152791,2860560.23643586,0.0,1.0
2015-10-13,46.49,47.14,46.38,46.82,4132858,35.4697985057708,35.9657195431714,35.3858734071338,35.7215738016819,5416906.11489491,0.0,1.0
2015-10-14,46.27,46.725,45.95,46.57,4092227,35.3019483084968,35.6490930346772,35.0578025670073,35.5308349411432,5363651.36664217,0.0,1.0
2015-10-15,46.82,46.84,45.71,46.5,3852866,35.7215738016819,35.736832910525,34.8746932608902,35.4774280601924,5049922.69157823,0.0,1.0
2015-10-16,45.27,47.35,44.88,47.35,6386806,34.5389928663421,36.1259401860238,34.2414402439018,36.1259401860238,8371138.92518143,0.0,1.0
2015-10-19,45.48,45.5824,45.03,45.03,3443523,34.6992135091946,34.7773401464712,34.355883560225,34.355883560225,4513399.87860247,0.0,1.0
2015-10-20,46.12,46.41,45.11,45.3,4197193,35.1875049921736,35.4087620703984,34.4169199955974,34.5618815296068,5501229.51891743,0.0,1.0
2015-10-21,46.29,47.143,46.09,46.36,3678031,35.3172074173399,35.9680084094978,35.164616328909,35.3706142982907,4820767.76281038,0.0,1.0
2015-10-22,47.78,48.07,46.25,46.43,6691046,36.4540110261504,36.6752681043752,35.2866891996537,35.4240211792415,8769904.02100508,0.0,1.0
2015-10-23,48.18,48.18,47.44,48.05,5557947,36.7591932030122,36.7591932030122,36.1946061758178,36.6600089955321,7284759.62410559,0.0,1.0
2015-10-26,48.01,48.26,47.76,48.17,4439219,36.6294907778459,36.8202296383846,36.4387519173073,36.7515636485907,5818451.18957817,0.0,1.0
2015-10-27,46.89,47.63,46.81,47.6,3819418,35.7749806826327,36.3395677098272,35.7139442472603,36.3166790465625,5006082.64778022,0.0,1.0
2015-10-28,47.41,47.72,46.81,47.17,3975973,36.1717175125531,36.4082336996211,35.7139442472603,35.988608206436,5211278.11706984,0.0,1.0
2015-10-29,47.18,47.54,47.04,47.23,2254137,35.9962377608575,36.2709017200332,35.8894239989559,36.0343855329653,2954480.531175,0.0,1.0
2015-10-30,47.23,47.51,46.93,47.45,6658484,36.0343855329653,36.2480130567686,35.8054989003189,36.2022357302393,8727225.25079009,0.0,1.0
2015-11-02,48.35,48.52,47.05,47.21,5238074,36.8888956281785,37.0185980533448,35.8970535533774,36.0191264241222,6865504.47193492,0.0,1.0
2015-11-03,49.64,50.24,48.0,48.21,5704570,37.873108148558,38.3308814138509,36.6218612234244,36.7820818662769,7476937.29517105,0.0,1.0
2015-11-04,49.68,50.27,49.5804,49.92,4676299,37.9036263662442,38.3537700771155,37.8276360042056,38.0867356723614,6129190.17497745,0.0,1.0
2015-11-05,49.15,49.78,48.54,49.43,4963471,37.4992599819023,37.9799219104597,37.0338571621879,37.7128875057056,6505584.37067121,0.0,1.0
2015-11-06,49.23,49.42,48.44,48.81,4224695,37.5602964172746,37.705257951284,36.9575616179724,37.2398551315697,5537276.18492238,0.0,1.0
2015-11-09,48.32,49.4,47.88,49.13,4048069,36.8660069649139,37.6899988424409,36.5303065703658,37.4840008730592,5305773.80583037,0.0,1.0
2015-11-10,47.79,48.02,47.16,47.67,3762663,36.8240444155954,37.0012683163191,36.3386050353521,36.7315797717395,4883159.02350599,0.475,1.0
2015-11-11,47.97,48.28,47.47,48.0,2900660,36.9627413813792,37.2016083780068,36.5774720319798,36.9858575423431,3764457.26155196,0.0,1.0
2015-11-12,47.25,48.13,47.11,47.5,5182926,36.407953518244,37.086027573187,36.3000781004122,36.6005881929437,6726366.90159704,0.0,1.0
2015-11-13,47.69,47.93,47.0,47.0,4351728,36.7469905457155,36.9319198334272,36.2153188435443,36.2153188435443,5647643.66382099,0.0,1.0
2015-11-16,48.85,48.9,47.68,47.69,4774000,37.6408154363221,37.6793423712621,36.7392851587275,36.7469905457155,6195665.45774033,0.0,1.0
2015-11-17,48.68,49.06,48.41,48.87,3294933,37.5098238575263,37.8026285630699,37.3017784088506,37.6562262102981,4276142.13943627,0.0,1.0
2015-11-18,50.01,50.065,48.64,48.83,3946012,38.5346403269287,38.5770199553627,37.4790023095744,37.6254046623461,5121108.13662104,0.0,1.0
2015-11-19,50.14,50.315,49.9,50.1,3124467,38.6348103577726,38.7696546300624,38.4498810700609,38.6039888098206,4054912.49806233,0.0,1.0
2015-11-20,50.16,50.57,49.985,50.31,3296288,38.6502211317486,38.9661419982561,38.5153768594588,38.7658019365684,4277900.64942688,0.0,1.0
2015-11-23,50.02,50.35,49.87,50.2,3682949,38.5423457139167,38.7966234845203,38.4267649090969,38.6810426797005,4779706.72432327,0.0,1.0
2015-11-24,50.07,51.47,49.71,49.88,3017970,38.5808726488567,39.659626827175,38.3034787172891,38.4344702960849,3916701.3995594,0.0,1.0
2015-11-25,50.24,50.46,49.86,49.98,2787153,38.7118642276525,38.8813827413882,38.4190595221089,38.5115241659648,3617148.63165843,0.0,1.0
2015-11-27,50.29,50.42,49.76,50.1,2039329,38.7503911625924,38.8505611934363,38.342005652229,38.6039888098206,2646627.61672981,0.0,1.0
2015-11-30,50.0,50.41,49.96,50.37,4880413,38.5269349399408,38.8428558064483,38.4961133919888,38.8120342584963,6333767.54160177,0.0,1.0
2015-12-01,49.62,50.44,48.95,50.22,5528022,38.2341302343972,38.8659719674122,37.717869306202,38.6964534536765,7174230.19585853,0.0,1.0
2015-12-02,48.91,50.05,48.8,49.4,4373707,37.68704775825,38.5654618748807,37.6022885013822,38.0646117206615,5676167.86388293,0.0,1.0
2015-12-03,48.58,49.0,48.1875,48.99,6121985,37.4327699876464,37.7563962411419,37.1303335483679,37.7486908541539,7945071.4280068,0.0,1.0
2015-12-04,49.17,49.295,48.38,48.47,4635514,37.8873878199377,37.9837051572876,37.2786622478867,37.3480107307786,6015939.24773183,0.0,1.0
2015-12-07,48.51,49.09,48.37,48.99,4775276,37.3788322787305,37.8257447240338,37.2709568608987,37.7486908541539,6197321.44205623,0.0,1.0
2015-12-08,47.28,48.35,47.1599,48.11,6179634,36.431069679208,37.2555460869227,36.3385279814822,37.070616799211,8019887.91689939,0.0,1.0
2015-12-09,47.14,47.935,46.81,47.09,6712707,36.3231942613761,36.9357725269212,36.0689164907725,36.2846673264362,8711706.51190444,0.0,1.0
2015-12-10,46.97,47.6,46.88,47.39,4422127,36.1922026825803,36.6776420628236,36.1228541996885,36.5158289360758,5739007.01793903,0.0,1.0
2015-12-11,45.48,46.55,45.4,46.5,7010107,35.0441000213701,35.8685764290848,34.9824569254662,35.8300494941449,9097670.25449596,0.0,1.0
2015-12-14,44.99,45.6199,44.625,45.44,7332490,34.6665360589587,35.1518983853321,34.3852894338971,35.0132784734182,9516056.76837587,0.0,1.0
2015-12-15,45.22,45.46,44.9,45.46,5751001,34.8437599596824,35.0286892473941,34.5971875760668,35.0286892473941,7463610.85947426,0.0,1.0
2015-12-16,46.1,46.24,44.97,45.47,5596549,35.5218340146254,35.6297094324572,34.6511252849827,35.0363946343821,7263164.08082346,0.0,1.0
2015-12-17,45.0,46.36,44.97,46.03,5047258,34.6742414459467,35.7221740763131,34.6511252849827,35.4678963057095,6550297.87325168,0.0,1.0
2015-12-18,44.59,45.34,44.59,44.84,7197482,34.3583205794392,34.9362246035383,34.3583205794392,34.5509552541389,9340844.28364218,0.0,1.0
2015-12-21,45.88,45.96,45.04,45.09,6236062,35.3523155008896,35.4139585967935,34.7050629938986,34.7435899288386,8093119.80011042,0.0,1.0
2015-12-22,46.85,47.05,46.0,46.0,4724804,36.0997380387245,36.2538457784842,35.4447801447455,35.4447801447455,6131819.21604385,0.0,1.0
2015-12-23,48.33,48.4,46.97,47.09,5859920,37.2401353129467,37.2940730218626,36.1922026825803,36.2846673264362,7604965.21347335,0.0,1.0
2015-12-24,48.26,48.53,48.04,48.18,1691783,37.1861976040308,37.3942430527065,37.0166790902951,37.1245545081269,2195584.72875834,0.0,1.0
2015-12-28,48.26,48.37,47.67,48.1,3105920,37.1861976040308,37.2709568608987,36.7315797717395,37.062911412223,4030842.32478108,0.0,1.0
2015-12-29,48.49,48.93,47.99,48.5,2988065,37.3634215047545,37.702458532226,36.9781521553551,37.3711268917425,3877890.88939734,0.0,1.0
2015-12-30,48.53,48.86,48.23,48.35,5110812,37.3942430527065,37.6485208233101,37.1630814430668,37.2555460869227,6632777.83188202,0.0,1.0
2015-12-31,47.83,48.8,47.82,48.28,3326287,36.8548659635473,37.6022885013822,36.8471605765593,37.2016083780068,4316833.15216396,0.0,1.0
2016-01-04,47.3,47.34,46.52,47.32,4949326,36.446480453184,36.4773020011359,35.8454602681209,36.4618912271599,6423202.37480018,0.0,1.0
2016-01-05,46.99,47.67,46.63,47.58,3656293,36.2076134565563,36.7315797717395,35.9302195249888,36.6622312888476,4745112.74475865,0.0,1.0
2016-01-06,46.45,46.66,45.92,46.29,5420434,35.791522559205,35.9533356859527,35.3831370488416,35.6682363673971,7034603.20480964,0.0,1.0
2016-01-07,44.61,45.8,44.5299,45.6,6161736,34.3737313534151,35.2906724049857,34.3120112036414,35.136564665226,7996660.01150296,0.0,1.0
2016-01-08,44.1,45.11,44.01,44.99,5405050,33.9807566170277,34.7590007028145,33.9114081341358,34.6665360589587,7014637.95189766,0.0,1.0
2016-01-11,43.8,44.36,43.25,44.18,4296700,33.7495950073881,34.1810966787154,33.3257987230487,34.0423997129316,5576228.6913014,0.0,1.0
2016-01-12,44.22,44.76,43.63,44.28,4136893,34.0732212608836,34.489312158235,33.6186034285923,34.1194535828115,5368832.22925592,0.0,1.0
2016-01-13,43.26,44.73,43.16,44.57,4621868,33.3335041100367,34.466195997271,33.2564502401569,34.3429098054632,5998229.55966389,0.0,1.0
2016-01-14,43.83,44.13,42.86,43.53,4280643,33.7727111683521,34.0038727779917,33.0252886305172,33.5415495587124,5555390.02346416,0.0,1.0
2016-01-15,43.09,43.3384,42.17,42.7,6386900,33.2025125312409,33.3939143440226,32.493616928346,32.9020024387094,8288876.35359065,0.0,1.0
2016-01-19,43.14,43.7,42.555,43.61,4096819,33.2410394661809,33.6725411375082,32.7902743273836,33.6031926546163,5316824.45850739,0.0,1.0
2016-01-20,42.64,42.97,41.25,42.31,5907250,32.8557701167815,33.1100478873851,31.7847213254511,32.6014923461779,7666389.77277682,0.0,1.0
2016-01-21,42.94,43.39,41.79,42.35,4323754,33.0869317264211,33.4336741408806,32.2008122228025,32.6323138941298,5611339.19261973,0.0,1.0
2016-01-22,43.17,43.97,42.44,43.89,4686522,33.2641556271448,33.8805865861839,32.7016623770217,33.81894349028,6082137.09098035,0.0,1.0
2016-01-25,42.29,43.1,42.18,42.99,4471294,32.5860815722019,33.2102179182289,32.501322315334,33.1254586613611,5802815.62362832,0.0,1.0
2016-01-26,43.1,43.49,42.539,42.68,6502379,33.2102179182289,33.5107280107605,32.7779457082028,32.8865916647334,8438744.23197238,0.0,1.0
2016-01-27,43.38,44.31,42.68,43.11,7135109,33.4259687538926,34.1425697437755,32.8865916647334,33.2179233052169,9259897.0189594,0.0,1.0
2016-01-28,44.6,44.67,43.57,44.11,4906098,34.3660259664272,34.4199636753431,33.5723711066644,33.9884620040157,6367101.36382256,0.0,1.0
2016-01-29,45.98,45.98,44.62,44.77,7578033,35.4293693707695,35.4293693707695,34.3814367404031,34.497017545223,9834720.84116388,0.0,1.0
2016-02-01,45.5,45.75,45.04,45.4,4527222,35.0595107953461,35.2521454700458,34.7050629938986,34.9824569254662,5875398.61016382,0.0,1.0
2016-02-02,45.84,47.19,44.84,45.0,6788510,35.3214939529377,36.3617211963161,34.5509552541389,34.6742414459467,8810083.14129133,0.0,1.0
2016-02-03,46.09,46.47,44.75,46.2,6058037,35.5141286276374,35.8069333331809,34.481606771247,35.5988878845053,7862080.13879616,0.0,1.0
2016-02-04,46.87,48.29,46.2,46.32,7855602,36.1151488127005,37.2093137649948,35.5988878845053,35.6913525283611,10194948.0438114,0.0,1.0
2016-02-05,46.91,47.2,46.39,46.64,3919962,36.1459703606524,36.3694265833041,35.745290237277,35.9379249119767,5087300.61982713,0.0,1.0
2016-02-08,47.06,47.3325,45.975,46.45,5171753,36.2615511654722,36.4715229608949,35.4255166772755,35.791522559205,6711866.65648617,0.0,1.0
2016-02-09,46.91,47.31,46.2,46.5,4920223,36.1459703606524,36.4541858401719,35.5988878845053,35.8300494941449,6385432.69490564,0.0,1.0
2016-02-10,45.77,46.69,45.69,46.43,4447411,35.6335621259512,36.3498146309954,35.5712792994256,36.1473954447873,5712535.86016743,0.475,1.0
2016-02-11,45.43,45.81,44.7,44.85,4030491,35.3688601132175,35.664703539214,34.8005293211715,34.917309620907,5177017.45388093,0.0,1.0
2016-02-12,46.02,46.29,45.36,45.47,4250594,35.8281959588437,36.0384004983675,35.3143626400076,35.4000015264803,5459731.6623115,0.0,1.0
2016-02-16,46.62,46.82,45.82,46.72,4602718,36.2953171577856,36.4510242240995,35.6724888925297,36.3731706909425,5912021.98970099,0.0,1.0
2016-02-17,47.76,48.21,46.98,47.05,3753605,37.1828474357752,37.5331883349816,36.5755898771507,36.6300873503606,4821367.57034682,0.0,1.0
2016-02-18,48.34,48.775,47.93,48.03,5215574,37.6343979280857,37.9730607973185,37.315198442142,37.393051975299,6699212.9817453,0.0,1.0
2016-02-19,48.06,48.31,47.61,48.19,4399689,37.4164080352461,37.6110418681386,37.0660671360397,37.5176176283502,5651238.70631344,0.0,1.0
2016-02-22,49.28,49.47,48.49,48.5,3814106,38.3662211397613,38.5141428527596,37.7511782278211,37.7589635811368,4899078.87970771,0.0,1.0
2016-02-23,48.46,49.57,48.34,49.21,2764917,37.7278221678741,38.5919963859166,37.6343979280857,38.3117236665514,3551434.19685892,0.0,1.0
2016-02-24,48.36,48.415,47.18,47.8,3140911,37.6499686347171,37.6927880779534,36.7312969434647,37.213988849038,4034384.66134439,0.0,1.0
2016-02-25,48.63,48.65,47.915,48.38,2258649,37.8601731742409,37.8757438808723,37.3035204121685,37.6655393413485,2901151.57066241,0.0,1.0
2016-02-26,49.38,49.805,48.83,48.98,4070579,38.4440746729183,38.7749521888355,38.0158802405549,38.1326605402904,5228509.01550238,0.0,1.0
2016-02-29,48.83,49.52,48.8,49.4,4165364,38.0158802405549,38.5530696193381,37.9925241806078,38.4596453795497,5350256.86194741,0.0,1.0
2016-03-01,49.97,50.3246,49.15,49.49,2843581,38.9034105185445,39.1794791471192,38.2650115466572,38.529713559391,3652475.21171098,0.0,1.0
2016-03-02,50.41,50.43,49.58,49.89,3561428,39.2459660644352,39.2615367710666,38.5997817392323,38.8411276920189,4574523.28183844,0.0,1.0
2016-03-03,50.79,50.845,50.25,50.41,2496690,39.5418094904318,39.5846289336681,39.1214004113841,39.2459660644352,3206906.48035933,0.0,1.0
2016-03-04,51.26,51.5,50.6296,50.8,3612025,39.9077210962696,40.0945695758463,39.416932423248,39.5495948437475,4639513.26745408,0.0,1.0
2016-03-07,51.91,51.925,51.0,51.1,3122825,40.41376906179,40.4254470917635,39.7053019100614,39.7831554432184,4011153.85952126,0.0,1.0
2016-03-08,50.73,51.9,50.64,51.44,5055557,39.4950973705376,40.4059837084743,39.4250291906963,40.0478574559521,6493677.0304387,0.0,1.0
2016-03-09,50.06,51.13,50.0,50.94,4737155,38.9734786983858,39.8065115031655,38.9267665784916,39.6585897901672,6084701.37180292,0.0,1.0
2016-03-10,50.55,50.63,49.8,50.52,4765455,39.354961010855,39.4172438373806,38.7710595121776,39.3316049509079,6121051.68096993,0.0,1.0
2016-03-11,51.26,51.46,50.74,50.88,3484903,39.9077210962696,40.0634281625835,39.5028827238533,39.611877670273,4476229.73381705,0.0,1.0
2016-03-14,51.24,51.42,50.86,50.9,2748742,39.8921503896382,40.0322867493208,39.5963069636416,39.6274483769044,3530658.00425198,0.0,1.0
2016-03-15,50.79,50.84,50.07,50.69,3040780,39.5418094904318,39.5807362570103,38.9812640517015,39.4639559572748,3905770.07451748,0.0,1.0
2016-03-16,51.45,51.6,50.63,51.0,3033689,40.0556428092679,40.1724231090033,39.4172438373806,39.7053019100614,3896661.94581419,0.0,1.0
2016-03-17,54.74,55.19,51.56,51.66,12089061,42.6170240501326,42.967364949339,40.1412816957405,40.2191352288975,15527954.2363527,0.0,1.0
2016-03-18,54.64,55.0,54.22,54.95,12733194,42.5391705169756,42.8194432363408,42.2121856777163,42.7805164697623,16355319.3845742,0.0,1.0
2016-03-21,54.99,55.05,54.54,54.68,4917435,42.8116578830251,42.8583700029192,42.4613169838186,42.5703119302384,6316264.40136573,0.0,1.0
2016-03-22,55.32,55.54,54.5711,54.6,3535660,43.0685745424431,43.2398523153885,42.4855294326305,42.5080291037128,4541425.23354814,0.0,1.0
2016-03-23,54.6,55.08,54.44,54.98,3780532,42.5080291037128,42.8817260628663,42.3834634506616,42.8038725297094,4855954.31151078,0.0,1.0
2016-03-24,54.39,54.46,53.84,54.17,3722945,42.3445366840832,42.399034157293,41.9163422517197,42.1732589111378,4781985.9279772,0.0,1.0
2016-03-28,54.33,54.615,53.96,54.42,3011174,42.297824564189,42.5197071336864,42.0097664915081,42.3678927440303,3867742.25638327,0.0,1.0
2016-03-29,54.45,54.53,53.63,54.09,3343595,42.3912488039773,42.4535316305029,41.7528498320901,42.1109760846122,4294724.80492055,0.0,1.0
2016-03-30,54.56,55.09,54.295,55.0,2225906,42.47688769045,42.889511416182,42.270575827584,42.8194432363408,2859094.39140251,0.0,1.0
2016-03-31,54.38,54.71,54.135,54.54,2941383,42.3367513307675,42.5936679901855,42.1460101745328,42.4613169838186,3778098.28369513,0.0,1.0
2016-04-01,54.75,54.78,53.0303,53.11,3539413,42.6248094034483,42.6481654633954,41.2859621937477,41.3480114596738,4546245.82401823,0.0,1.0
2016-04-04,54.11,54.84,53.5565,54.78,4260681,42.1265467912436,42.6948775832896,41.6956274852197,42.6481654633954,5472688.04282626,0.0,1.0
2016-04-05,53.51,54.21,53.18,54.04,3198736,41.6594255923017,42.2044003244006,41.4025089328837,42.0720493180337,4108658.74712468,0.0,1.0
2016-04-06,53.22,53.75,52.6,53.74,4489591,41.4336503461465,41.8462740718785,40.9509584405732,41.8384887185628,5766714.51884813,0.0,1.0
2016-04-07,52.87,53.63,52.79,52.99,4587097,41.161162980097,41.7528498320901,41.0988801535714,41.2545872198854,5891957.38971874,0.0,1.0
2016-04-08,53.84,54.4,53.37,53.49,3714528,41.9163422517197,42.3523220373988,41.5504306458819,41.6438548856703,4771174.60104227,0.0,1.0
2016-04-11,53.78,54.52,53.78,53.93,4324949,41.8696301318256,42.4457462771872,41.8696301318256,41.986410431561,5555237.92514234,0.0,1.0
2016-04-12,54.53,54.9,53.79,53.87,3385152,42.4535316305029,42.7415897031838,41.8774154851413,41.9396983116668,4348103.2430143,0.0,1.0
2016-04-13,55.47,55.51,54.58,54.99,4258949,43.1853548421786,43.2164962554414,42.4924583970814,42.8116578830251,5470463.35252671,0.0,1.0
2016-04-14,55.07,55.74,54.97,55.74,2440289,42.8739407095506,43.3955593817024,42.7960871763937,43.3955593817024,3134461.4702064,0.0,1.0
2016-04-15,55.32,55.59,55.006,55.13,3483875,43.0685745424431,43.278779081967,42.8241144483302,42.9206528294448,4474909.3056254,0.0,1.0
2016-04-18,55.22,55.36,54.45,54.82,3458904,42.9907210092861,43.0997159557059,42.3912488039773,42.6793068766582,4442834.9745226,0.0,1.0
2016-04-19,55.65,56.1,55.22,55.59,3705465,43.3254912018611,43.6758321010676,42.9907210092861,43.278779081967,4759533.51086628,0.0,1.0
2016-04-20,55.07,55.99,55.03,55.92,3682504,42.8739407095506,43.5901932145949,42.8427992962879,43.535695741385,4730040.95083859,0.0,1.0
2016-04-21,55.17,55.52,55.06,55.11,2719272,42.9517942427076,43.2242816087571,42.8661553562349,42.9050821228134,3492804.87311589,0.0,1.0
2016-04-22,55.47,55.9023,55.1,55.35,3579065,43.1853548421786,43.5219156660162,42.8972967694977,43.0919306023902,4597177.35967513,0.0,1.0
2016-04-25,55.31,55.63,55.0,55.4,3416365,43.0607891891274,43.3099204952297,42.8194432363408,43.1308573689687,4388195.19354539,0.0,1.0
2016-04-26,56.11,56.15,55.55,55.63,3170778,43.6836174543833,43.7147588676461,43.2476376687042,43.3099204952297,4072747.7243794,0.0,1.0
2016-04-27,56.29,56.82,55.96,56.23,4200641,43.8237538140658,44.2363775397978,43.5668371546478,43.7770416941716,5395568.87101047,0.0,1.0
2016-04-28,55.02,56.11,54.81,56.11,3572378,42.8350139429722,43.6836174543833,42.6715215233425,43.6836174543833,4588588.15411329,0.0,1.0
2016-04-29,54.63,55.3092,54.36,54.94,4193233,42.5313851636599,43.0601663608621,42.3211806241361,42.7727311164466,5386053.56746598,0.0,1.0
2016-05-02,55.21,55.27,54.2,54.5,4255697,42.9829356559704,43.0296477758646,42.1966149710849,42.4301755705558,5466286.27813056,0.0,1.0
2016-05-03,54.67,55.73,54.18,55.48,4960241,42.5625265769227,43.3877740283867,42.1810442644535,43.1931401954943,6371247.13402308,0.0,1.0
2016-05-04,52.78,54.47,52.37,54.3,5742125,41.0910948002557,42.4068195106087,40.7718953143121,42.2744685042419,7375548.37546246,0.0,1.0
2016-05-05,52.98,53.4,52.53,53.13,3993060,41.2468018665697,41.573786705829,40.8964609673633,41.3635821663052,5128938.71103888,0.0,1.0
2016-05-06,53.31,53.385,52.66,52.95,2409610,41.5037185259877,41.5621086758555,40.9976705604673,41.2234458066226,3095055.42303557,0.0,1.0
2016-05-09,52.62,53.36,52.385,53.35,2938101,40.9665291472045,41.5426452925662,40.7835733442856,41.5348599392505,3773882.67540234,0.0,1.0
2016-05-10,53.5,53.52,52.65,52.77,2745039,41.651640238986,41.6672109456174,40.9898852071516,41.08330944694,3525901.63694296,0.0,1.0
2016-05-11,52.86,53.47,52.74,53.29,3624487,41.523181909277,42.0023559721725,41.4289181591992,41.8609603470558,4614058.31659532,0.475,1.0
2016-05-12,52.91,53.44,52.58,53.21,2790479,41.5624584718094,41.9787900346531,41.3032331590954,41.7981178470039,3552346.25954917,0.0,1.0
2016-05-13,51.81,52.92,51.65,52.73,3276829,40.6983740960961,41.5703137843159,40.5726890959924,41.4210628466927,4171481.39847398,0.0,1.0
2016-05-16,52.81,52.98,51.96,52.0,4127317,41.4839053467446,41.6174456593548,40.8162037836934,40.8476250337193,5254172.88821156,0.0,1.0
2016-05-17,52.35,53.14,52.135,52.75,2802365,41.1225609714463,41.7431306594586,40.9536717525569,41.4367734717057,3567477.42077311,0.0,1.0
2016-05-18,50.8,52.0,50.54,51.92,6519118,39.9049875329412,40.8476250337193,39.7007494077726,40.7847825336674,8298992.55391626,0.0,1.0
2016-05-19,50.14,50.58,49.48,50.54,6088640,39.3865369075132,39.7321706577985,38.8680862820852,39.7007494077726,7750983.80232981,0.0,1.0
2016-05-20,50.65,50.85,50.35,50.45,2439042,39.7871578453439,39.9442640954736,39.5514984701494,39.6300515952142,3104958.58438044,0.0,1.0
2016-05-23,50.69,50.96,50.22,50.57,3818521,39.8185790953699,40.0306725330449,39.4493794075651,39.724315345292,4861068.22210809,0.0,1.0
2016-05-24,51.17,51.3992,50.64,50.84,2461107,40.1956340956811,40.3756778583297,39.7793025328374,39.9364087829671,3133047.85515329,0.0,1.0
2016-05-25,52.09,52.25,51.18,51.28,2853278,40.9183228462777,41.0440078463814,40.2034894081876,40.2820425332524,3632290.8829466,0.0,1.0
2016-05-26,52.02,52.46,51.86,52.19,1857502,40.8633356587323,41.2089694090176,40.7376506586285,40.9968759713425,2364644.30723367,0.0,1.0
2016-05-27,52.2,52.2157,51.91,52.19,1663436,41.004731283849,41.0170641244842,40.776927221161,40.9968759713425,2117593.6649584,0.0,1.0
2016-05-31,52.02,52.4563,51.6,52.23,3519362,40.8633356587323,41.2060629433902,40.5334125334599,41.0282972213685,4480231.68663856,0.0,1.0
2016-06-01,52.16,52.18,51.34,51.79,2483264,40.9733100338231,40.989020658836,40.3291744082914,40.6826634710831,3161254.24411834,0.0,1.0
2016-06-02,52.24,52.31,51.56,52.05,3189660,41.036152533875,41.0911397214203,40.501991283434,40.8869015962517,4060513.18437931,0.0,1.0
2016-06-03,52.3,52.34,51.5704,52.18,2543727,41.0832844089139,41.1147056589398,40.5101608084408,40.989020658836,3238225.08385271,0.0,1.0
2016-06-06,53.48,53.54,52.48,52.56,3596856,42.010211284679,42.0573431597179,41.2246800340306,41.2875225340825,4578883.3951938,0.0,1.0
2016-06-07,53.53,54.01,53.45,53.71,3272212,42.0494878472115,42.4265428475227,41.9866453471596,42.1908834723282,4165603.84745841,0.0,1.0
2016-06-08,53.82,54.04,53.48,53.75,3013630,42.2772919098995,42.4501087850422,42.010211284679,42.2223047223541,3836422.79987241,0.0,1.0
2016-06-09,53.59,53.72,53.11,53.23,2946805,42.0966197222504,42.1987387848347,41.7195647219391,41.8138284720169,3751352.98254199,0.0,1.0
2016-06-10,52.73,53.32,52.285,53.26,3241062,41.4210628466927,41.8845262845753,41.0715014401541,41.8373944095364,4125949.15520488,0.0,1.0
2016-06-13,51.63,52.425,51.63,52.23,3720213,40.5569784709794,41.1814758152449,40.5569784709794,41.0282972213685,4735919.79558929,0.0,1.0
2016-06-14,52.02,52.075,51.5,51.6,2805089,40.8633356587323,40.906539877518,40.4548594083951,40.5334125334599,3570945.13768157,0.0,1.0
2016-06-15,51.96,52.47,51.87,52.29,2456906,40.8162037836934,41.2168247215241,40.745505971135,41.0754290964074,3127699.88205033,0.0,1.0
2016-06-16,52.12,52.25,51.11,51.56,2233784,40.9418887837971,41.0440078463814,40.1485022206422,40.501991283434,2843660.25941811,0.0,1.0
2016-06-17,52.44,52.6,51.99,52.12,3628146,41.1932587840046,41.3189437841084,40.8397697212128,40.9418887837971,4618716.31078331,0.0,1.0
2016-06-20,53.36,53.87,53.27,53.29,3798051,41.9159475346012,42.3165684724319,41.8452497220429,41.8609603470558,4835009.42434148,0.0,1.0
2016-06-21,53.15,53.54,52.75,53.34,3120139,41.750985971965,42.0573431597179,41.4367734717057,41.9002369095882,3972011.29480763,0.0,1.0
2016-06-22,52.59,53.035,52.485,52.79,3683962,41.3110884716019,41.6606498781405,41.2286076902838,41.4681947217316,4689771.40878727,0.0,1.0
2016-06-23,53.67,53.685,52.99,53.19,2650546,42.1594622223022,42.171245191062,41.6253009718613,41.782407221991,3374208.21617472,0.0,1.0
2016-06-24,50.83,52.1324,50.58,51.94,9501081,39.9285534704606,40.9516293713052,39.7321706577985,40.8004931586804,12095102.5082159,0.0,1.0
2016-06-27,49.23,50.4,48.4481,50.38,5972459,38.6717034694231,39.5907750326818,38.0574965845411,39.5750644076688,7603082.62092666,0.0,1.0
2016-06-28,49.73,50.02,49.105,50.01,5218965,39.0644690947473,39.2922731574354,38.5735120630921,39.2844178449289,6643866.80439741,0.0,1.0
2016-06-29,50.66,50.79,49.77,50.39,3314031,39.7950131578504,39.8971322204347,39.0958903447733,39.5829197201753,4218840.43093677,0.0,1.0
2016-06-30,52.16,52.16,50.71,50.9,4271712,40.9733100338231,40.9733100338231,39.8342897203828,39.983540658006,5437991.16390817,0.0,1.0
2016-07-01,52.2,52.487,51.79,51.97,2732074,41.004731283849,41.2301787527851,40.6826634710831,40.8240590961999,3477995.30285358,0.0,1.0
2016-07-05,51.05,52.05,50.705,52.04,3098602,40.1013703456033,40.8869015962517,39.8303620641296,40.8790462837453,3944594.18061615,0.0,1.0
2016-07-06,51.67,51.86,50.5501,51.73,2743970,40.5883997210053,40.7376506586285,39.7086832734041,40.6355315960442,3493139.1943158,0.0,1.0
2016-07-07,52.37,52.45,51.74,51.75,4177929,41.1382715964592,41.2011140965111,40.6433869085507,40.6512422210572,5318603.17021273,0.0,1.0
2016-07-08,53.44,53.5,52.77,52.79,3703828,41.9787900346531,42.025921909692,41.4524840967186,41.4681947217316,4715061.30016155,0.0,1.0
2016-07-11,53.89,54.155,53.52,53.7,3091739,42.3322790974449,42.5404448788667,42.041632534705,42.1830281598217,3935857.41808209,0.0,1.0
2016-07-12,55.03,55.14,54.08,54.09,4558433,43.2277847231841,43.3141931607555,42.4815300350681,42.4893853475746,5802993.82900051,0.0,1.0
2016-07-13,55.23,55.27,54.78,55.2,3179288,43.3848909733138,43.4163122233398,43.031401910522,43.3613250357944,4047309.38123153,0.0,1.0
2016-07-14,56.05,56.25,55.6,55.71,6207412,44.0290265988455,44.1861328489752,43.6755375360537,43.7619459736251,7902183.38847226,0.0,1.0
2016-07-15,56.23,56.27,55.78,56.17,4355413,44.1704222239623,44.2018434739882,43.8169331611705,44.1232903489234,5544544.53136606,0.0,1.0
2016-07-18,56.19,56.28,55.65,55.94,2976794,44.1390009739363,44.2096987864947,43.7148140985862,43.9426181612742,3789529.6941308,0.0,1.0
2016-07-19,56.34,56.355,55.9,56.03,2440171,44.2568306615336,44.2686136302933,43.9111969112483,44.0133159738326,3106395.82828266,0.0,1.0
2016-07-20,56.18,56.5,56.12,56.38,3672020,44.1311456614298,44.3825156616373,44.0840137863909,44.2882519115595,4674568.95822895,0.0,1.0
2016-07-21,55.49,56.4,55.381,56.18,3509403,43.5891290984824,44.3039625365725,43.5035061921617,44.1311456614298,4467553.64233189,0.0,1.0
2016-07-22,55.81,55.86,55.07,55.41,3575865,43.8404990986899,43.8797756612223,43.2592059732101,43.5262865984305,4552161.35201261,0.0,1.0
2016-07-25,55.61,55.79,55.42,55.7,2043152,43.6833928485602,43.8247884736769,43.534141910937,43.7540906611186,2600981.18096944,0.0,1.0
2016-07-26,56.18,56.2,55.47,55.47,2072140,44.1311456614298,44.1468562864428,43.5734184734694,43.5734184734694,2637883.59570605,0.0,1.0
2016-07-27,56.04,56.72,55.84,56.4,3046767,44.0211712863391,44.55533253678,43.8640650362094,44.3039625365725,3878606.99047291,0.0,1.0
2016-07-28,55.83,56.045,55.39,55.85,2354751,43.8562097237029,44.0250989425923,43.5105759734176,43.8719203487159,2997654.13286381,0.0,1.0
2016-07-29,55.9,56.035,55.21,55.77,4482421,43.9111969112483,44.0172436300858,43.3691803483008,43.809077848664,5706228.74175891,0.0,1.0
2016-08-01,55.78,56.0,55.11,55.63,4359888,43.8169331611705,43.9897500363131,43.290627223236,43.6991034735732,5550241.31299799,0.0,1.0
2016-08-02,53.03,54.09,52.95,53.88,7589188,41.6567222218872,42.4893853475746,41.5938797218353,42.3244237849384,9661217.16193366,0.0,1.0
2016-08-03,52.91,53.06,52.315,52.56,6769201,41.5624584718094,41.6802881594067,41.0950673776736,41.2875225340825,8617354.171985,0.0,1.0
2016-08-04,53.03,53.46,52.85,52.96,3551905,41.6567222218872,41.9945006596661,41.5153265967705,41.6017350343418,4521659.70108502,0.0,1.0
2016-08-05,53.79,53.835,53.27,53.37,3000845,42.25372597238,42.2890748786592,41.8452497220429,41.9238028471077,3820147.19022679,0.0,1.0
2016-08-08,54.31,55.05,54.0345,54.11,4468990,42.6622022227172,43.2434953481971,42.4457883631636,42.5050959725875,5689130.75872016,0.0,1.0
2016-08-09,54.33,54.8,54.0,54.45,3106533,42.6779128477302,43.047112535535,42.4186875350162,42.772176597808,3954690.53259891,0.0,1.0
2016-08-10,53.44,53.97,53.31,53.81,2529144,42.3519173787111,42.7719494934326,42.2488906335907,42.6451473455922,3191294.83917862,0.475,1.0
2016-08-11,54.03,54.11,53.51,53.67,2261245,42.8195002988728,42.882901372793,42.4073933183913,42.5341954662318,2853257.66291617,0.0,1.0
2016-08-12,53.97,54.05,53.71,53.98,2251968,42.7719494934326,42.8353505673528,42.5658960031919,42.7798746276726,2841551.8675075,0.0,1.0
2016-08-15,54.71,54.84,54.06,54.06,2945170,43.3584094271947,43.4614361723151,42.8432757015929,42.8432757015929,3716239.89045451,0.0,1.0
2016-08-16,54.57,54.83,54.33,54.59,2073374,43.2474575478343,43.453511038075,43.0572543260736,43.2633078163144,2616200.47964336,0.0,1.0
2016-08-17,54.9,54.995,54.5855,54.68,2160485,43.5089869777552,43.5842757530355,43.2597415059063,43.3346340244746,2726117.86067651,0.0,1.0
2016-08-18,54.67,54.845,54.39,54.74,2410720,43.3267088902346,43.4653987394351,43.1048051315138,43.3821848299148,3041866.45549035,0.0,1.0
2016-08-19,52.98,53.2,52.0728,52.28,8071550,41.9873612036698,42.1617141569504,41.2683930254144,41.4326018068678,10184748.6181776,0.0,1.0
2016-08-22,52.92,53.02,52.58,52.85,4287959,41.9398103982296,42.0190617406299,41.6703558340687,41.8843344585494,5410582.16823934,0.0,1.0
2016-08-23,53.98,54.06,53.05,53.15,4983321,42.7798746276726,42.8432757015929,42.04283714335,42.1220884857503,6287995.69707001,0.0,1.0
2016-08-24,53.89,54.26,53.69,53.89,3310500,42.7085484195124,43.0017783863934,42.5500457347118,42.7085484195124,4177216.30919426,0.0,1.0
2016-08-25,54.09,54.11,53.51,53.64,2795540,42.8670511043129,42.882901372793,42.4073933183913,42.5104200635117,3527435.51759702,0.0,1.0
2016-08-26,53.73,54.6,53.51,54.27,2614538,42.5817462716719,43.2712329505544,42.4073933183913,43.0097035206335,3299045.69539591,0.0,1.0
2016-08-29,53.73,54.05,53.58,53.73,2659710,42.5817462716719,42.8353505673528,42.4628692580715,42.5817462716719,3356044.09899625,0.0,1.0
2016-08-30,53.47,53.91,53.23,53.73,2228385,42.3756927814312,42.7243986879924,42.1854895596705,42.5817462716719,2811794.6428527,0.0,1.0
2016-08-31,52.68,53.4,52.6,53.36,4561458,41.749607176469,42.320216841751,41.6862061025487,42.2885163047909,5755685.47086683,0.0,1.0
2016-09-01,52.66,53.01,52.18,53.01,4259234,41.7337569079889,42.0111366063899,41.3533504644675,42.0111366063899,5374336.72541148,0.0,1.0
2016-09-02,52.91,53.16,52.75,52.99,2162275,41.9318852639896,42.1300136199903,41.8050831161492,41.9952863379098,2728376.49749676,0.0,1.0
2016-09-06,52.56,53.13,52.3501,53.13,2362558,41.6545055655886,42.1062382172702,41.4881569978904,42.1062382172702,2981095.24513439,0.0,1.0
2016-09-07,52.79,52.85,52.43,52.56,2283165,41.8367836531093,41.8843344585494,41.5514788204683,41.6545055655886,2880916.50040221,0.0,1.0
2016-09-08,52.82,52.95,52.41,52.69,3442498,41.8605590558294,41.9635858009497,41.5356285519882,41.757532310709,4343772.47846809,0.0,1.0
2016-09-09,50.86,52.58,50.81,52.43,5163750,40.3072327447838,41.6703558340687,40.2676070735837,41.5514788204683,6515662.50312698,0.0,1.0
2016-09-12,52.09,52.275,50.41,50.6,4169072,41.2820242563073,41.4286392397478,39.9506017039825,40.1011792545431,5260569.56731767,0.0,1.0
2016-09-13,51.21,51.8624,51.11,51.63,3572304,40.5846124431848,41.1016482010042,40.5053611007845,40.917468081266,4507562.76399333,0.0,1.0
2016-09-14,51.29,51.73,51.0,51.21,4055285,40.648013517105,40.9967194236663,40.4181846241442,40.5846124431848,5116992.18862132,0.0,1.0
2016-09-15,51.58,51.74,51.0401,51.2,3268652,40.8778424100658,41.0046445579063,40.4499644124467,40.5766873089448,4124412.1563149,0.0,1.0
2016-09-16,51.09,51.36,50.85,51.36,3873793,40.4895108323045,40.7034894567852,40.2993076105438,40.7034894567852,4887984.08036326,0.0,1.0
2016-09-19,51.19,51.795,51.08,51.34,2304994,40.5687621747047,41.0482327962265,40.4815856980644,40.6876391883052,2908460.51333482,0.0,1.0
2016-09-20,51.22,51.73,51.21,51.53,2125725,40.5925375774248,40.9967194236663,40.5846124431848,40.8382167388657,2682257.40488204,0.0,1.0
2016-09-21,51.77,51.83,51.135,51.4,2908469,41.0284199606264,41.0759707660666,40.5251739363846,40.7351899937453,3669930.26478959,0.0,1.0
2016-09-22,52.8,52.9,52.24,52.24,3515606,41.8447087873493,41.9239601297496,41.4009012699077,41.4009012699077,4436020.75816378,0.0,1.0
2016-09-23,51.92,52.6,51.79,52.54,2997351,41.1472969742268,41.6862061025487,41.0442702291064,41.6386552971086,3782082.30828568,0.0,1.0
2016-09-26,51.43,51.89,51.39,51.77,2365689,40.7589653964654,41.1235215715067,40.7272648595053,41.0284199606264,2985045.96685742,0.0,1.0
2016-09-27,51.82,51.82,51.05,51.24,2803238,41.0680456318265,41.0680456318265,40.4578102953443,40.6083878459049,3537148.9177324,0.0,1.0
2016-09-28,52.69,52.73,51.73,51.85,2824116,41.757532310709,41.7892328476691,40.9967194236663,41.0918210345466,3563492.95099123,0.0,1.0
2016-09-29,53.02,53.43,52.42,52.45,5379182,42.0190617406299,42.3439922444711,41.5435536862282,41.5673290889483,6787496.38439034,0.0,1.0
2016-09-30,54.51,54.9,53.2,53.2,7444166,43.1999067423941,43.5089869777552,42.1617141569504,42.1617141569504,9393110.29256893,0.0,1.0
2016-10-03,53.8,54.2,53.44,53.98,3814274,42.6372222113521,42.9542275809533,42.3519173787111,42.7798746276726,4812882.51337733,0.0,1.0
2016-10-04,53.35,53.89,53.2541,53.7,3447189,42.2805911705509,42.7085484195124,42.204589133189,42.5579708689518,4349691.6211071,0.0,1.0
2016-10-05,53.69,53.91,53.48,53.55,2385550,42.5500457347118,42.7243986879924,42.3836179156712,42.4390938553514,3010106.74109602,0.0,1.0
2016-10-06,53.39,53.69,52.87,53.61,3119038,42.312291707511,42.5500457347118,41.9001847270295,42.4866446607916,3935627.97238986,0.0,1.0
2016-10-07,52.7,53.13,52.375,53.13,4069353,41.765457444949,42.1062382172702,41.5078905821481,42.1062382172702,5134743.30749694,0.0,1.0
2016-10-10,51.77,52.91,51.635,52.82,3952117,41.0284199606264,41.9318852639896,40.921430648386,41.8605590558294,4986813.95204468,0.0,1.0
2016-10-11,50.79,51.68,50.53,51.53,4656819,40.2517568051036,40.9570937524661,40.0457033148629,40.8382167388657,5876012.77020563,0.0,1.0
2016-10-12,50.2,50.62,49.365,50.12,6426680,39.7841738849419,40.1170295230231,39.1224251758996,39.7207728110217,8109238.03352141,0.0,1.0
2016-10-13,50.2,50.26,49.22,49.62,4296132,39.7841738849419,39.8317246903821,39.0075107294192,39.3245160990203,5420894.92730747,0.0,1.0
2016-10-14,49.88,50.65,49.88,50.56,3790225,39.530569589261,40.1408049257432,39.530569589261,40.069478717583,4782537.28606429,0.0,1.0
2016-10-17,49.69,50.04,49.61,49.91,3871721,39.3799920387005,39.6573717371015,39.3165909647803,39.5543449919811,4885369.61360819,0.0,1.0
2016-10-18,49.88,50.16,49.645,50.11,3944062,39.530569589261,39.7524733479818,39.3443289346204,39.7128476767817,4976650.08635353,0.0,1.0
2016-10-19,49.91,50.13,49.7895,50.0,5539982,39.5543449919811,39.7286979452618,39.4588471243888,39.6256712001414,6990395.15572955,0.0,1.0
2016-10-20,50.15,50.25,49.66,49.78,2829735,39.7445482137418,39.8237995561421,39.3562166359804,39.4513182468608,3570583.05171359,0.0,1.0
2016-10-21,50.11,50.26,49.56,49.74,3616238,39.7128476767817,39.8317246903821,39.2769652935801,39.4196177099006,4562999.04894368,0.0,1.0
2016-10-24,50.31,50.61,50.12,50.53,2442453,39.8713503615823,40.1091043887831,39.7207728110217,40.0457033148629,3081907.41762285,0.0,1.0
2016-10-25,50.11,50.39,49.83,50.21,3039985,39.7128476767817,39.9347514355025,39.4909439180609,39.792099019182,3835878.24247271,0.0,1.0
2016-10-26,50.44,50.65,49.82,49.93,3066291,39.9743771067026,40.1408049257432,39.4830187838209,39.5701952604612,3869071.37107253,0.0,1.0
2016-10-27,49.84,50.47,49.74,50.4,3861761,39.4988690523009,39.9981525094227,39.4196177099006,39.9426765697425,4872802.00314465,0.0,1.0
2016-10-28,50.09,50.48,49.62,49.93,4267276,39.6969974083016,40.0060776436627,39.3245160990203,39.5701952604612,5384484.18759501,0.0,1.0
2016-10-31,50.68,50.76,50.18,50.38,6160424,40.1645803284633,40.2279814023835,39.7683236164619,39.9268263012625,7773274.00826212,0.0,1.0
2016-11-01,51.0,52.47,50.68,51.89,6969663,40.4181846241442,41.5831793574284,40.1645803284633,41.1235215715067,8794378.47853431,0.0,1.0
2016-11-02,50.04,51.04,49.965,50.84,5540395,39.6573717371015,40.4498851611043,39.5979332303013,40.2913824763038,6990916.28254896,0.0,1.0
2016-11-03,49.84,50.28,49.695,50.07,3232454,39.4988690523009,39.8475749588622,39.3839546058205,39.6811471398216,4078737.22021454,0.0,1.0
2016-11-04,49.41,50.13,49.38,49.85,4672473,39.1580882799797,39.7286979452618,39.1343128772596,39.506794186541,5895765.11701249,0.0,1.0
2016-11-07,50.39,50.42,49.92,50.22,5731558,39.9347514355025,39.9585268382226,39.5622701262212,39.800024153422,7232127.3386778,0.0,1.0
2016-11-08,51.33,51.618,49.73,49.85,4499732,41.0601204975865,41.290498730653,39.7802414249947,39.8762323554391,5625196.43783258,0.48,1.0
2016-11-09,53.39,53.84,50.82,51.11,7518055,42.7079648035485,43.0679307927149,40.6521590431978,40.8841371251051,9398456.6648479,0.0,1.0
2016-11-10,55.75,56.17,53.67,53.74,8678864,44.5957864356214,44.9317546921768,42.931943641252,42.9879383506779,10849605.011417,0.0,1.0
2016-11-11,55.5,55.729,54.96,55.44,4494636,44.3958053305289,44.5789880227936,43.9638461435292,44.3478098653067,5618825.83597292,0.0,1.0
2016-11-14,55.51,56.17,55.5,55.68,3046721,44.4038045747326,44.9317546921768,44.3958053305289,44.5397917261955,3808761.08094209,0.0,1.0
2016-11-15,55.78,55.79,54.89,55.38,3238811,44.6197841682325,44.6277834124362,43.9078514341033,44.2998144000845,4048896.26760282,0.0,1.0
2016-11-16,54.97,55.585,54.8301,55.46,2898233,43.9718453877329,44.4637989062604,43.8599359613231,44.3638083537141,3623133.54386635,0.0,1.0
2016-11-17,54.7,55.37,54.59,55.1,2865486,43.755865794233,44.2918151558808,43.6678741079923,44.075835562381,3582195.92630386,0.0,1.0
2016-11-18,54.2,54.78,54.01,54.57,4428800,43.3559035840481,43.8198597478626,43.2039179441778,43.6518756195849,5536523.06045625,0.0,1.0
2016-11-21,54.51,54.87,54.43,54.58,3004186,43.6038801543627,43.8918529456959,43.5398862007332,43.6598748637886,3755587.30737442,0.0,1.0
2016-11-22,54.35,54.9,53.92,54.81,6647168,43.4758922471036,43.915850678307,43.1319247463445,43.8438574804737,8309745.05932235,0.0,1.0
2016-11-23,55.06,55.17,54.42,54.42,2574973,44.0438385855662,44.1318302718069,43.5318869565295,43.5318869565295,3219020.36546067,0.0,1.0
2016-11-25,55.24,55.24,54.91,55.06,802124,44.1878249812328,44.1878249812328,43.9238499225107,44.0438385855662,1002749.73431751,0.0,1.0
2016-11-28,54.43,55.36,54.35,54.95,3271338,43.5398862007332,44.2838159116772,43.4758922471036,43.9558468993255,4089558.85918235,0.0,1.0
2016-11-29,54.4,54.59,53.92,54.29,3408230,43.5158884681221,43.6678741079923,43.1319247463445,43.4278967818814,4260690.02672028,0.0,1.0
2016-11-30,56.44,57.43,54.8,54.8,8784880,45.1477342856766,45.9396594618428,43.83585823627,43.83585823627,10982137.5323656,0.0,1.0
2016-12-01,56.77,57.48,56.42,56.73,5500693,45.4117093443987,45.9796556828613,45.1317357972692,45.3797123675839,6876515.90566074,0.0,1.0
2016-12-02,56.35,56.9,56.025,56.58,2932668,45.0757410878433,45.5156995190468,44.8157656512231,45.2597237045284,3666181.36078896,0.0,1.0
2016-12-05,56.93,56.99,56.42,56.81,3132737,45.5396972516579,45.5876927168801,45.1317357972692,45.4437063212135,3916291.23980413,0.0,1.0
2016-12-06,56.57,56.89,56.465,56.76,3040131,45.2517244603247,45.5077002748431,45.1677323961859,45.403710100195,3800522.80263456,0.0,1.0
2016-12-07,58.26,58.28,56.57,56.72,4372789,46.6035967307498,46.6195952191572,45.2517244603247,45.3717131233802,5466502.69531463,0.0,1.0
2016-12-08,57.6,58.07,57.24,58.06,3727248,46.0756466133057,46.4516110908796,45.7876738219725,46.4436118466759,4659500.2041274,0.0,1.0
2016-12-09,57.49,57.7,57.29,57.42,3028941,45.987654927065,46.1556390553427,45.827670042991,45.9316602176391,3786533.98104711,0.0,1.0
2016-12-12,57.09,57.6799,56.745,57.51,3162263,45.6676851589171,46.1395605744933,45.3917112338894,46.0036534154724,3953202.22695257,0.0,1.0
2016-12-13,56.77,57.63,56.64,57.28,3784264,45.4117093443987,46.0996443459168,45.3077191697506,45.8196707987873,4730776.93796388,0.0,1.0
2016-12-14,56.27,57.22,56.17,56.7,3015234,45.0117471342138,45.7716753335651,44.9317546921768,45.3557146349728,3769398.61219105,0.0,1.0
2016-12-15,56.18,56.62,55.67,55.98,3962073,44.9397539363805,45.2917206813432,44.5317924819918,44.7797690523065,4953059.18797667,0.0,1.0
2016-12-16,55.73,56.63,55.66,56.31,6332540,44.579787947214,45.2997199255469,44.5237932377881,45.0437441110286,7916422.90039325,0.0,1.0
2016-12-19,56.31,56.6,55.82,55.92,2779734,45.0437441110286,45.2757221929358,44.6517811450473,44.7317735870843,3474995.79862136,0.0,1.0
2016-12-20,57.31,57.63,56.505,56.66,3471294,45.8436685313984,46.0996443459168,45.1997293730007,45.323717658158,4339527.47485175,0.0,1.0
2016-12-21,56.92,57.25,56.58,57.15,2716727,45.5316980074542,45.7956730661762,45.2597237045284,45.7156806241393,3396229.60722185,0.0,1.0
2016-12-22,56.69,56.95,56.4531,56.93,2013669,45.3477153907691,45.5556957400653,45.1582132955835,45.5396972516579,2517324.07302788,0.0,1.0
2016-12-23,56.8,57.07,56.69,56.78,1157846,45.4357070770098,45.6516866705097,45.3477153907691,45.4197085886024,1447444.24662595,0.0,1.0
2016-12-27,57.17,57.2,56.75,56.79,1251183,45.7316791125467,45.7556768451578,45.3957108559913,45.4277078328061,1564126.52012979,0.0,1.0
2016-12-28,56.3,57.3,56.29,57.15,1680769,45.0357448668248,45.8356692871947,45.0277456226211,45.7156806241393,2101159.75609646,0.0,1.0
2016-12-29,56.2,56.5,56.0001,56.37,1173188,44.9557524247879,45.1957297508988,44.7958475331559,45.0917395762507,1466623.55858258,0.0,1.0
2016-12-30,55.75,56.36,55.56,56.19,1957014,44.5957864356214,45.083740332047,44.4438007957511,44.9477531805842,2446498.63182707,0.0,1.0
2017-01-03,56.95,57.2,56.17,56.25,3383005,45.5556957400653,45.7556768451578,44.9317546921768,44.9957486458064,4229155.79753856,0.0,1.0
2017-01-04,56.61,57.44,56.34,57.05,4155422,45.2837214371395,45.9476587060465,45.0677418436396,45.6356881821023,5194768.27333075,0.0,1.0
2017-01-05,56.14,56.91,55.4002,56.52,2657112,44.9077569595657,45.5236987632505,44.315972873376,45.2117282393062,3321703.81643222,0.0,1.0
2017-01-06,56.4,56.6268,56.0,56.19,1786481,45.1157373088618,45.2971601674017,44.7957675407139,44.9477531805842,2233312.24114138,0.0,1.0
2017-01-09,56.19,56.81,56.165,56.8,2130881,44.9477531805842,45.4437063212135,44.9277550700749,45.4357070770098,2663852.91627259,0.0,1.0
2017-01-10,56.69,57.12,56.39,56.48,2535001,45.3477153907691,45.6916828915282,45.1077380646581,45.1797312624914,3169050.6445944,0.0,1.0
2017-01-11,57.57,57.58,56.5201,56.7,2685833,46.0516488806946,46.0596481248983,45.2118082317483,45.3557146349728,3357608.45850668,0.0,1.0
2017-01-12,57.47,57.5,56.77,57.39,2551152,45.9716564386576,45.9956541712687,45.4117093443987,45.907662485028,3189241.30209743,0.0,1.0
2017-01-13,57.12,57.7,56.93,57.55,2964516,45.6916828915282,46.1556390553427,45.5396972516579,46.0356503922872,3705995.12217565,0.0,1.0
2017-01-17,56.31,57.075,56.0,56.8,3152560,45.0437441110286,45.6556862926115,44.7957675407139,45.4357070770098,3941072.33098626,0.0,1.0
2017-01-18,57.22,57.35,56.26,56.43,2575446,45.7716753335651,45.8756655082132,45.0037478900101,45.1397350414729,3219611.67132402,0.0,1.0
2017-01-19,58.43,59.32,58.28,58.5,5955059,46.7395838822127,47.4515166163419,46.6195952191572,46.7955785916386,7444527.0682527,0.0,1.0
2017-01-20,58.83,58.9,58.39,58.5,4193906,47.0595536503607,47.1155483597866,46.7075869053979,46.7955785916386,5242877.81845778,0.0,1.0
2017-01-23,58.29,58.9261,57.995,58.69,3174517,46.6275944633609,47.1364263871582,46.3916167593518,46.9475642315089,3968521.17420304,0.0,1.0
2017-01-24,59.11,59.44,58.3,58.51,3202092,47.2835324880642,47.5475075467863,46.6355937075646,46.8035778358423,4002993.18092993,0.0,1.0
2017-01-25,60.26,60.375,59.42,59.59,4133113,48.2034455714896,48.2954368798322,47.5315090583789,47.6674962098418,5166879.38854126,0.0,1.0
2017-01-26,60.08,60.93,59.81,60.19,3469556,48.059459175823,48.7393949331374,47.8434795823232,48.1474508620637,4337354.76958643,0.0,1.0
2017-01-27,60.14,60.56,60.01,60.56,3260633,48.1074546410452,48.4434228976006,48.0034644663971,48.4434228976006,4076176.34487551,0.0,1.0
2017-01-30,59.14,60.11,58.73,60.1,5213912,47.3075302206753,48.0834569084341,46.9795612083237,48.0754576642304,6518005.78558291,0.0,1.0
2017-01-31,58.66,59.1,58.235,59.08,5894458,46.9235664988978,47.2755332438605,46.5835986202406,47.2595347554531,7368768.6610122,0.0,1.0
2017-02-01,58.78,59.1,58.37,58.5,2954532,47.0195574293422,47.2755332438605,46.6915884169905,46.7955785916386,3693513.94302202,0.0,1.0
2017-02-02,58.88,59.12,58.42,58.61,6198965,47.0995498713792,47.2915317322679,46.731584638009,46.8835702778793,7749438.37460738,0.0,1.0
2017-02-03,59.54,59.56,58.84,59.12,3523090,47.6274999888233,47.6434984772307,47.0675528945644,47.2915317322679,4404278.59218362,0.0,1.0
2017-02-06,59.86,59.955,59.28,59.3,6248054,47.8834758033417,47.9594686232768,47.4195196395271,47.4355181279345,7810805.42223083,0.0,1.0
2017-02-07,62.54,63.5,61.02,61.3,10585183,50.027273249933,50.7952006934881,48.8113881309707,49.0353669686743,13232728.905945,0.0,1.0
2017-02-08,62.41,62.51,61.67,62.0,5735491,49.9232830752849,50.0032755173219,49.3313390042112,49.5953140629332,7170041.13632119,0.0,1.0
2017-02-09,62.71,63.48,62.46,62.59,3457275,50.1632604013959,50.7792022050807,49.9632792963034,50.0672694709515,4322002.06914714,0.0,1.0
2017-02-10,63.26,63.4,62.69,62.69,4619032,50.6032188325993,50.7152082514511,50.1472619129884,50.1472619129884,5774335.52767913,0.0,1.0
2017-02-13,64.15,64.2745,63.45,63.46,4056958,51.3151515667285,51.4147421570645,50.7552044724696,50.7632037166733,5071676.64430601,0.0,1.0
2017-02-14,64.14,64.365,63.55,63.69,3949199,51.3071523225248,51.487135317108,50.8351969145066,50.9471863333583,4936965.16750153,0.0,1.0
2017-02-15,63.73,63.87,63.13,63.61,5215621,51.3631470319507,51.4759799298712,50.8795774694343,51.2664331194474,6471401.10249152,0.48,1.0
2017-02-16,62.9,63.59,62.3834,63.58,6228880,50.6942091371363,51.2503141340302,50.2778557438097,51.2422546413216,7728625.39269771,0.0,1.0
2017-02-17,61.89,62.55,61.7,62.52,5091075,49.880200373567,50.4121268923351,49.7270700121035,50.3879484142093,6316867.80306067,0.0,1.0
2017-02-21,62.17,62.21,61.7,62.05,4569114,50.105866169408,50.1381041402425,49.7270700121035,50.0091522569048,5669232.74850866,0.0,1.0
2017-02-22,61.82,62.17,61.72,61.75,3411219,49.8237839246068,50.105866169408,49.7431889975207,49.7673674756466,4232548.03166105,0.0,1.0
2017-02-23,60.61,61.97,60.39,61.77,4824736,48.8485853068654,49.9446763152359,48.671276467276,49.7834864610638,5986401.59429348,0.0,1.0
2017-02-24,60.48,60.51,59.79,60.22,7139458,48.7438119016535,48.7679903797793,48.1877069047596,48.5342650912297,8858445.88255012,0.0,1.0
2017-02-27,60.43,60.76,60.12,60.5,3501228,48.7035144381105,48.9694776974945,48.4536701641437,48.7599308870707,4344228.75804706,0.0,1.0
2017-02-28,60.1,60.51,59.88,60.26,4204867,48.4375511787264,48.7679903797793,48.2602423391371,48.5665030620642,5217284.94835615,0.0,1.0
2017-03-01,60.88,61.39,60.65,60.75,6216434,49.0661916099978,49.4772257381367,48.8808232776998,48.9614182047859,7713182.73340141,0.0,1.0
2017-03-02,60.31,61.08,60.09,60.88,3559793,48.6068005256072,49.2273814641699,48.4294916860178,49.0661916099978,4416894.62191398,0.0,1.0
2017-03-03,60.37,60.92,60.08,60.92,2335536,48.6551574818588,49.0984295808322,48.4214321933092,49.0984295808322,2897869.73503417,0.0,1.0
2017-03-06,60.33,60.51,59.8,60.2,3278744,48.6229195110244,48.7679903797793,48.1957663974682,48.5181461058125,4068176.6440444,0.0,1.0
2017-03-07,60.22,60.56,60.0547,60.24,3749898,48.5342650912297,48.8082878433224,48.4010416767565,48.5503840766469,4652771.75075236,0.0,1.0
2017-03-08,59.79,60.49,59.69,60.46,2809600,48.1877069047596,48.7518713943621,48.1071119776736,48.7276929162363,3486075.49083037,0.0,1.0
2017-03-09,59.28,59.97,58.86,59.8,3580059,47.7766727766207,48.3327777735146,47.4381740828592,48.1957663974682,4442040.12515187,0.0,1.0
2017-03-10,59.52,59.927,59.28,59.59,3478330,47.9701006016273,48.2981219548675,47.7766727766207,48.0265170505875,4315817.54058229,0.0,1.0
2017-03-13,60.13,60.14,59.42,59.6,4333420,48.4617296568523,48.4697891495609,47.8895056745412,48.0345765432961,5376790.02472741,0.0,1.0
2017-03-14,58.97,59.55,58.41,59.55,3162592,47.5268285026539,47.9942790797531,47.0754969109719,47.9942790797531,3924058.39218971,0.0,1.0
2017-03-15,60.27,60.55,59.21,59.21,4197864,48.5745625547728,48.8002283506137,47.7202563276604,47.7202563276604,5208595.8158596,0.0,1.0
2017-03-16,60.23,60.59,60.16,60.33,3108399,48.5423245839383,48.8324663214482,48.4859081349781,48.6229195110244,3856817.18736533,0.0,1.0
2017-03-17,60.6,60.78,59.905,60.44,4896113,48.8405258141568,48.9855966829117,48.2803910709086,48.7115739308191,6074964.2403317,0.0,1.0
2017-03-20,60.1,60.595,59.95,60.56,2270091,48.4375511787264,48.8364960678025,48.3166587880973,48.8082878433224,2816667.35373527,0.0,1.0
2017-03-21,58.96,60.51,58.85,60.14,4011683,47.5187690099453,48.7679903797793,47.4301145901506,48.4697891495609,4977587.47981237,0.0,1.0
2017-03-22,59.12,59.18,58.6,58.97,3264312,47.647720893283,47.6960778495346,47.2286272724354,47.5268285026539,4050269.80980334,0.0,1.0
2017-03-23,58.99,59.43,58.82,59.12,2569889,47.5429474880711,47.8975651672498,47.4059361120248,47.647720893283,3188648.5823799,0.0,1.0
2017-03-24,58.57,59.36,58.38,58.98,3160240,47.2044487943096,47.8411487182895,47.0513184328461,47.5348879953625,3921140.09436994,0.0,1.0
2017-03-27,58.43,58.56,57.45,58.03,2587727,47.0916158963891,47.196389301601,46.3017856109457,46.7692361880449,3210781.48905894,0.0,1.0
2017-03-28,59.44,59.6758,58.238,58.42,2799042,47.9056246599584,48.0956674980273,46.9368736363839,47.0835564036805,3472975.41073634,0.0,1.0
2017-03-29,59.55,59.74,59.07,59.17,2447395,47.9942790797531,48.1474094412166,47.60742342974,47.688018356826,3036661.34890404,0.0,1.0
2017-03-30,59.61,59.83,59.35,59.45,2393074,48.0426360360047,48.2199448755941,47.8330892255809,47.913684152667,2969261.3251507,0.0,1.0
2017-03-31,59.86,60.28,59.45,59.45,3420096,48.2441233537199,48.5826220474814,47.913684152667,47.913684152667,4243562.3725395,0.0,1.0
2017-04-03,59.82,60.3,59.16,59.8,4280500,48.2118853828855,48.5987410328986,47.6799588641174,48.1957663974682,5311128.32378253,0.0,1.0
2017-04-04,59.71,59.9,59.35,59.65,1967542,48.1232309630908,48.2763613245543,47.8330892255809,48.0748740068391,2441272.75889072,0.0,1.0
2017-04-05,59.56,60.9,59.38,60.13,3237011,48.0023385724617,49.082310595415,47.8572677037068,48.4617296568523,4016395.46933667,0.0,1.0
2017-04-06,59.69,59.95,59.27,59.53,3005225,48.1071119776736,48.3166587880973,47.7686132839121,47.9781600943359,3728801.68598046,0.0,1.0
2017-04-07,59.36,59.72,59.15,59.63,2162145,47.8411487182895,48.1312904557994,47.6718993714088,48.0587550214219,2682730.88415484,0.0,1.0
2017-04-10,59.62,60.23,59.37,59.48,1968064,48.0506955287133,48.5423245839383,47.8492082109981,47.9378626307928,2441920.44233542,0.0,1.0
2017-04-11,59.73,59.8,59.08,59.47,2685905,48.139349948508,48.1957663974682,47.6154829224486,47.9298031380842,3332598.08912256,0.0,1.0
2017-04-12,58.42,59.73,58.21,59.64,3550893,47.0835564036805,48.139349948508,46.9143070567998,48.0668145141305,4405851.74325923,0.0,1.0
2017-04-13,57.87,58.67,57.86,58.31,3469509,46.6402843047071,47.2850437213957,46.6322248119985,46.9949019838858,4304872.68298526,0.0,1.0
2017-04-17,58.4,58.46,57.74,58.22,3621798,47.0674374182633,47.1157943745149,46.5355108994953,46.9223665495084,4493828.74449689,0.0,1.0
2017-04-18,58.41,58.8,57.8905,57.99,2904712,47.0754969109719,47.3898171266076,46.6568062647598,46.7369982172104,3604087.88123607,0.0,1.0
2017-04-19,58.21,58.95,57.96,58.8,2528354,46.9143070567998,47.5107095172367,46.7128197390846,47.3898171266076,3137113.08070292,0.0,1.0
2017-04-20,59.17,59.44,58.48,58.61,3484549,47.688018356826,47.9056246599584,47.1319133599322,47.236686765144,4323533.90713891,0.0,1.0
2017-04-21,59.0,59.3,58.91,59.2,3316697,47.5510069807797,47.7927917620379,47.4784715464022,47.7121968349518,4115267.69725606,0.0,1.0
2017-04-24,59.86,59.99,59.43,59.91,3541199,48.2441233537199,48.3488967589318,47.8975651672498,48.2844208172629,4393823.69093573,0.0,1.0
2017-04-25,61.22,61.505,60.54,60.76,4305183,49.3402143620904,49.5699099042857,48.7921688579051,48.9694776974945,5341754.32084267,0.0,1.0
2017-04-26,61.22,61.63,61.0199,61.22,3135880,49.3402143620904,49.6706535631433,49.1789439129912,49.3402143620904,3890914.86695086,0.0,1.0
2017-04-27,60.83,61.5,60.48,61.39,3712662,49.0258941464547,49.5658801579314,48.7438119016535,49.4772257381367,4606570.33169749,0.0,1.0
2017-04-28,60.28,60.92,60.03,60.81,3381223,48.5826220474814,49.0984295808322,48.3811347297662,49.0097751610375,4195329.80827589,0.0,1.0
2017-05-01,60.37,60.52,59.85,60.06,3797086,48.6551574818588,48.7760498724879,48.2360638610113,48.405313207892,4711321.34153443,0.0,1.0
2017-05-02,59.16,59.2,56.77,57.71,13244009,47.6799588641174,47.7121968349518,45.7537401067604,46.5113324213694,16432807.2235325,0.0,1.0
2017-05-03,59.27,59.885,58.8,58.94,5048666,47.7686132839121,48.2642720854914,47.3898171266076,47.5026500245281,6264247.86588432,0.0,1.0
2017-05-04,58.17,59.35,57.74,59.34,4691290,46.8820690859653,47.8330892255809,46.5355108994953,47.8250297328723,5820825.41620787,0.0,1.0
2017-05-05,58.94,59.08,58.3151,58.45,3540530,47.5026500245281,47.6154829224486,46.9990123251672,47.1077348818063,4392993.61387729,0.0,1.0
2017-05-08,58.62,59.02,58.44,58.86,2144311,47.2447462578526,47.5671259661969,47.0996753890977,47.4381740828592,2660602.94056733,0.0,1.0
2017-05-09,58.85,58.93,58.34,58.5,4254701,47.4301145901506,47.4945905318195,47.0190804620117,47.1480323453494,5279117.62418546,0.0,1.0
2017-05-10,58.93,58.99,58.36,58.56,3713680,47.8814461818326,47.9301970179247,47.4183132389572,47.580816025931,4570604.68827351,0.48,1.0
2017-05-11,58.16,58.87,58.01,58.65,3210537,47.2558104519834,47.8326953457404,47.1339333617531,47.6539422800692,3951362.38557862,0.0,1.0
2017-05-12,57.44,58.04,57.235,57.9,2961158,46.6708004188777,47.1583087797991,46.5042350622296,47.0445568289175,3644439.64949016,0.0,1.0
2017-05-15,58.34,58.63,57.71,57.72,3497474,47.4020629602598,47.6376920013719,46.8901791812923,46.898304320641,4304509.55965908,0.0,1.0
2017-05-16,58.6,58.67,58.06,58.5,3102850,47.6133165833258,47.6701925587666,47.1745590584965,47.5320651898389,3818826.81249043,0.0,1.0
2017-05-17,57.99,58.44,57.74,58.1,3730874,47.1176830830557,47.4833143537467,46.9145545993384,47.2070596158913,4591766.17149505,0.0,1.0
2017-05-18,58.45,58.66,57.36,57.75,3052493,47.4914394930954,47.6620674194179,46.6057993040882,46.9226797386871,3756850.02927611,0.0,1.0
2017-05-19,59.4,59.65,58.57,58.74,3188420,48.263327731221,48.4664562149383,47.5889411652797,47.7270685342075,3924141.92934907,0.0,1.0
2017-05-22,59.46,59.91,59.44,59.55,3282485,48.3120785673132,48.6777098380042,48.2958282886158,48.3852048214514,4039912.25150995,0.0,1.0
2017-05-23,59.24,59.66,59.06,59.57,3334395,48.133325501642,48.474581354287,47.9870729933656,48.4014551001488,4103800.38655882,0.0,1.0
2017-05-24,59.77,60.45,59.34,59.49,3523907,48.5639578871226,49.1164673628335,48.2145768951289,48.3364539853592,4337041.92478616,0.0,1.0
2017-05-25,59.25,59.81,58.955,59.79,3885350,48.1414506409907,48.5964584445173,47.9017590302043,48.58020816582,4781887.2184958,0.0,1.0
2017-05-26,58.92,59.15,58.58,59.11,2488953,47.8733210424839,48.0601992475038,47.5970663046284,48.027698690109,3063274.23221506,0.0,1.0
2017-05-30,58.95,59.15,58.59,58.79,2593275,47.89769646053,48.0601992475038,47.6051914439771,47.7676942309509,3191668.33787038,0.0,1.0
2017-05-31,59.12,59.215,58.41,59.0,4017583,48.0358238294577,48.1130126532703,47.4589389357007,47.9383221572734,4944632.73500355,0.0,1.0
2017-06-01,59.25,59.6099,58.99,59.3,2567634,48.1414506409907,48.43387440615,47.9301970179247,48.1820763377341,3160110.72525648,0.0,1.0
2017-06-02,59.34,59.93,59.08,59.21,2679938,48.2145768951289,48.6939601167016,48.0033232720629,48.1089500835959,3298328.66242712,0.0,1.0
2017-06-05,59.07,59.42,58.955,59.25,3179736,47.9951981327142,48.2795780099184,47.9017590302043,48.1414506409907,3913454.11265163,0.0,1.0
2017-06-06,58.65,58.87,58.365,58.86,2627579,47.6539422800692,47.8326953457404,47.4223758086316,47.8245702063917,3233887.92147117,0.0,1.0
2017-06-07,57.62,58.71,57.39,58.66,3386658,46.8170529271541,47.7026931161614,46.6301747221343,47.6620674194179,4168122.975695,0.0,1.0
2017-06-08,59.65,59.76,57.83,57.86,7342774,48.4664562149383,48.5558327477739,46.9876808534766,47.0120562715227,9037105.31584113,0.0,1.0
2017-06-09,60.71,60.785,59.87,59.98,5542204,49.3277209858995,49.3886595310146,48.6452092806095,48.7345858134451,6821057.16856816,0.0,1.0
2017-06-12,60.95,61.38,60.6,60.71,6077497,49.522724330268,49.8721053222617,49.2383444530639,49.3277209858995,7479868.02340758,0.0,1.0
2017-06-13,60.84,61.04,60.42,60.96,4524539,49.4333477974324,49.5958505844063,49.0920919447874,49.5308494696167,5568567.88029027,0.0,1.0
2017-06-14,59.99,60.97,59.71,60.85,6739392,48.7427109527938,49.5389746089654,48.5152070510304,49.4414729367811,8294494.05207584,0.0,1.0
2017-06-15,60.26,60.26,59.39,59.43,3251443,48.9620897152084,48.9620897152084,48.2552025918723,48.2877031492671,4001707.36828539,0.0,1.0
2017-06-16,60.68,60.81,60.36,60.48,3996213,49.3033455678534,49.4089723793864,49.0433411086953,49.1408427808796,4918331.64762165,0.0,1.0
2017-06-19,61.38,61.49,60.85,60.92,4064544,49.8721053222617,49.9614818550973,49.4414729367811,49.498348912222,5002429.89759322,0.0,1.0
2017-06-20,60.23,61.22,60.19,60.99,3759876,48.9377142971623,49.7421030926827,48.9052137397676,49.5552248876628,4627460.32854933,0.0,1.0
2017-06-21,58.64,60.3088,58.59,60.3,3969032,47.6458171407206,49.00174039523,47.6051914439771,48.9945902726032,4884878.68289879,0.0,1.0
2017-06-22,58.73,59.25,58.4,59.0,4476771,47.7189433948588,48.1414506409907,47.450813796352,47.9383221572734,5509777.50396558,0.0,1.0
2017-06-23,59.08,59.19,58.41,58.78,3785964,48.0033232720629,48.0926998048985,47.4589389357007,47.7595690916022,4659568.08557408,0.0,1.0
2017-06-26,58.99,59.68,58.955,59.38,2913636,47.9301970179247,48.4908316329844,47.9017590302043,48.2470774525236,3585952.03720366,0.0,1.0
2017-06-27,58.64,59.11,58.53,59.0,3045981,47.6458171407206,48.027698690109,47.556440607885,47.9383221572734,3748835.39750114,0.0,1.0
2017-06-28,59.06,59.45,58.96,59.04,2148855,47.9870729933656,48.3039534279645,47.9058215998786,47.9708227146682,2644699.25718424,0.0,1.0
2017-06-29,58.38,59.24,58.011,59.2,2687706,47.4345635176546,48.133325501642,47.1347458756879,48.1008249442472,3307889.11384418,0.0,1.0
2017-06-30,59.62,60.02,58.6501,58.67,3186094,48.4420807968922,48.7670863708398,47.6540235314627,47.6701925587666,3921279.20921569,0.0,1.0
2017-07-03,60.25,60.47,59.44,59.56,2343356,48.9539645758597,49.1327176415309,48.2958282886158,48.3933299608001,2884080.99779568,0.0,1.0
2017-07-05,59.32,60.175,59.02,60.17,3443203,48.1983266164315,48.8930260307445,47.9545724359708,48.8889634610702,4237715.62829254,0.0,1.0
2017-07-06,59.18,59.83,59.11,59.15,3226654,48.0845746655498,48.6127087232147,48.027698690109,48.0601992475038,3971198.35307202,0.0,1.0
2017-07-07,59.47,59.83,58.99,59.3,2262449,48.3202037066619,48.6127087232147,47.9301970179247,48.1820763377341,2784504.85943315,0.0,1.0
2017-07-10,59.74,60.04,59.4143,59.47,2573081,48.5395824690765,48.7833366495372,48.2749466804896,48.3202037066619,3166814.61028077,0.0,1.0
2017-07-11,59.82,59.98,59.3,59.73,1926490,48.604583583866,48.7345858134451,48.1820763377341,48.5314573297278,2371023.95088216,0.0,1.0
2017-07-12,60.06,60.55,59.96,60.26,2857971,48.7995869282346,49.1977187563204,48.7183355347477,48.9620897152084,3517442.44295409,0.0,1.0
2017-07-13,59.81,60.265,59.76,60.06,2319574,48.5964584445173,48.9661522848827,48.5558327477739,48.7995869282346,2854811.34594186,0.0,1.0
2017-07-14,60.18,60.36,59.82,60.01,2470927,48.8970886004189,49.0433411086953,48.604583583866,48.7589612314911,3041088.76655544,0.0,1.0
2017-07-17,60.36,60.65,59.77,60.01,2826588,49.0433411086953,49.2789701498073,48.5639578871226,48.7589612314911,3478817.87461969,0.0,1.0
2017-07-18,59.83,60.3799,59.625,60.33,3407601,48.6127087232147,49.0595101359992,48.4461433665666,49.0189656906492,4193898.53362851,0.0,1.0
2017-07-19,60.6,60.64,59.85,59.97,1786568,49.2383444530639,49.2708450104586,48.6289590019121,48.7264606740964,2198815.21205904,0.0,1.0
2017-07-20,60.3,60.68,60.05,60.38,2296192,48.9945902726032,49.3033455678534,48.7914617888859,49.0595913873927,2826033.9933371,0.0,1.0
2017-07-21,60.04,60.08,59.65,59.94,2265362,48.7833366495372,48.815837206932,48.4664562149383,48.7020852560503,2788090.02871456,0.0,1.0
2017-07-24,60.03,60.15,59.67,60.12,1793697,48.7752115101885,48.8727131823728,48.4827064936357,48.8483377643267,2207589.21542571,0.0,1.0
2017-07-25,60.43,60.68,60.155,60.63,1778725,49.1002170841361,49.3033455678534,48.8767757520472,49.26271987111,2189162.45453279,0.0,1.0
2017-07-26,59.8,60.43,59.68,60.38,1756124,48.5883333051686,49.1002170841361,48.4908316329844,49.0595913873927,2161346.31621186,0.0,1.0
2017-07-27,59.91,59.995,59.415,59.92,2311901,48.6777098380042,48.7467735224681,48.2755154402441,48.6858349773529,2845367.81559645,0.0,1.0
2017-07-28,59.53,59.71,58.94,59.65,2875827,48.368954542754,48.5152070510304,47.8895713211813,48.4664562149383,3539418.68143285,0.0,1.0
2017-07-31,59.61,60.02,59.51,59.84,3306838,48.4339556575435,48.7670863708398,48.3527042640566,48.6208338625634,4069884.66054184,0.0,1.0
2017-08-01,59.96,60.05,58.46,59.45,4824507,48.7183355347477,48.7914617888859,47.4995646324441,48.3039534279645,5937752.93315751,0.0,1.0
2017-08-02,60.99,61.02,59.64,59.75,5345561,49.5552248876628,49.5796003057089,48.4583310755896,48.5477076084252,6579039.16547792,0.0,1.0
2017-08-03,60.68,61.08,60.37,60.97,3115022,49.3033455678534,49.628351141801,49.051466248044,49.5389746089654,3833807.47863982,0.0,1.0
2017-08-04,61.15,61.21,60.6,60.72,2303230,49.6852271172418,49.733977953334,49.2383444530639,49.3358461252482,2834695.9986246,0.0,1.0
2017-08-07,60.91,61.38,60.84,60.99,2694213,49.4902237728733,49.8721053222617,49.4333477974324,49.5552248876628,3315897.59187853,0.0,1.0
2017-08-08,60.43,61.14,60.245,60.75,2154537,49.1002170841361,49.6771019778932,48.9499020061854,49.3602215432942,2651692.36801737,0.0,1.0
2017-08-09,60.03,60.18,59.731,59.83,1772995,49.1652181989257,49.2880698186131,48.9203339703486,49.0014160393424,2164800.51851627,0.48,1.0
2017-08-10,59.14,60.08,59.12,59.76,2031829,48.43629858878,49.2061687388215,48.4199183728217,48.9440852834882,2480832.98189583,0.0,1.0
2017-08-11,58.89,59.33,58.75,59.16,2768649,48.2315458893009,48.5919106403841,48.1168843775926,48.4526788047383,3380479.2403755,0.0,1.0
2017-08-14,59.63,59.85,59.22,59.22,2067121,48.8376138797591,49.0177962553007,48.5018194526133,48.5018194526133,2523923.98886397,0.0,1.0
2017-08-15,59.41,59.67,59.34,59.6,2254060,48.6574315042174,48.8703743116757,48.6001007483633,48.8130435558216,2752173.72681073,0.0,1.0
2017-08-16,59.32,59.9234,59.27,59.63,2186686,48.583720532405,49.0779116478678,48.5427699925091,48.8376138797591,2669911.07511994,0.0,1.0
2017-08-17,58.29,59.32,58.28,59.11,1729186,47.740139410551,48.583720532405,47.7319493025718,48.4117282648425,2111310.3812538,0.0,1.0
2017-08-18,58.0,58.6,57.81,58.15,2054886,47.5026262791552,47.9940327579051,47.3470142275511,47.6254778988427,2508985.23588156,0.0,1.0
2017-08-21,58.0,58.24,57.82,58.01,2064520,47.5026262791552,47.6991888706552,47.3552043355303,47.5108163871344,2520748.20655852,0.0,1.0
2017-08-22,58.82,58.91,58.1007,58.23,2891090,48.1742151334467,48.2479261052592,47.5851006665054,47.690998762676,3529977.87984581,0.0,1.0
2017-08-23,58.43,58.83,58.34,58.57,1938241,47.8548009222593,48.1824052414259,47.7810899504468,47.9694624339676,2366563.42618535,0.0,1.0
2017-08-24,58.02,58.59,57.99,58.51,1513616,47.5190064951136,47.9858426499259,47.4944361711761,47.9203217860926,1848102.61824457,0.0,1.0
2017-08-25,58.56,58.73,58.288,58.39,1235514,47.9612723259884,48.1005041616342,47.7385013889552,47.8220404903426,1508544.2135111,0.0,1.0
2017-08-28,58.4,58.74,58.06,58.68,1513508,47.8302305983218,48.1086942696134,47.5517669270302,48.0595536217384,1847970.75185126,0.0,1.0
2017-08-29,58.35,58.405,57.91,58.13,2015904,47.789280058426,47.8343256523114,47.4289153073427,47.6090976828844,2461388.7938088,0.0,1.0
2017-08-30,58.63,58.68,58.31,58.36,1890505,48.0186030818426,48.0595536217384,47.7565196265093,47.7974701664052,2308278.48034406,0.0,1.0
2017-08-31,59.04,59.22,58.55,58.9,2341136,48.3543975089883,48.5018194526133,47.9530822180093,48.23973599728,2858492.2273989,0.0,1.0
2017-09-01,58.81,59.355,58.81,59.26,1833158,48.1660250254676,48.612385910332,48.1660250254676,48.53457988453,2238258.64648364,0.0,1.0
2017-09-05,58.66,59.06,58.44,58.74,3369407,48.0431734057801,48.3707777249467,47.8629910302385,48.1086942696134,4113995.8210217,0.0,1.0
2017-09-06,59.91,59.92,58.88,59.23,3743358,49.0669369031757,49.0751270111548,48.2233557813217,48.5100095605925,4570584.42882921,0.0,1.0
2017-09-07,60.21,60.31,59.51,60.0,3137268,49.3126401425506,49.3945412223423,48.7393325840091,49.1406478749882,3830557.55550609,0.0,1.0
2017-09-08,60.4,60.615,59.84,60.15,2252196,49.4682521941548,49.6443395157068,49.0096061473215,49.2634994946756,2749897.81054107,0.0,1.0
2017-09-11,60.91,60.9316,60.64,60.77,2343837,49.8859477010921,49.9036383343271,49.6648147856547,49.7712861893838,2861790.10821668,0.0,1.0
2017-09-12,61.26,61.365,60.85,61.0,2004533,50.1726014803629,50.2585976141441,49.8368070532172,49.9596586729046,2447504.97197284,0.0,1.0
2017-09-13,61.3,61.36,61.08,61.12,1449320,50.2053619122796,50.2545025601546,50.025179536738,50.0579399686546,1769598.158763,0.0,1.0
2017-09-14,61.89,61.98,61.06,61.3,2401222,50.6885782830503,50.7622892548628,50.0087993207796,50.2053619122796,2931856.33951178,0.0,1.0
2017-09-15,62.35,62.49,61.76,61.8,4325917,51.0653232500919,51.1799847618002,50.5821068793211,50.6148673112378,5281880.3012182,0.0,1.0
2017-09-18,62.99,63.0,62.17,62.47,2355565,51.5894901607584,51.5976802687376,50.9179013064669,51.1636045458418,2876109.82174162,0.0,1.0
2017-09-19,63.21,63.315,62.85,62.99,2127147,51.7696725363,51.8556686700813,51.4748286490501,51.5894901607584,2597214.84186946,0.0,1.0
2017-09-20,63.89,63.9,63.3575,63.42,3046489,52.3265998788832,52.3347899868624,51.8904766289927,51.9416648038625,3719717.74700669,0.0,1.0
2017-09-21,63.44,64.18,63.42,63.85,2407934,51.9580450198208,52.564113010279,51.9416648038625,52.2938394469666,2940051.59165873,0.0,1.0
2017-09-22,63.44,63.56,63.09,63.35,2264397,51.9580450198208,52.0563263155708,51.6713912405501,51.8843340480083,2764795.0500293,0.0,1.0
2017-09-25,63.61,63.86,63.29,63.45,2791629,52.0972768554666,52.3020295549457,51.8351934001333,51.9662351278,3408537.47850675,0.0,1.0
2017-09-26,63.1,63.65,63.0,63.64,3698570,51.6795813485292,52.1300372873833,51.5976802687376,52.1218471794041,4515898.94713112,0.0,1.0
2017-09-27,63.34,63.58,62.97,63.28,3409428,51.8761439400292,52.0727065315291,51.5731099448001,51.8270032921542,4162860.86663747,0.0,1.0
2017-09-28,62.86,63.46,62.64,63.13,2621732,51.4830187570293,51.9744252357791,51.3028363814876,51.7041516724667,3201095.76902964,0.0,1.0
2017-09-29,62.84,63.07,62.54,62.75,2896320,51.4666385410709,51.6550110245917,51.220935301696,51.3929275692585,3536363.63204017,0.0,1.0
2017-10-02,63.2,63.32,62.65,62.87,3329887,51.7614824283209,51.8597637240708,51.3110264894668,51.4912088650084,4065742.48895264,0.0,1.0
2017-10-03,63.33,63.39,63.04,63.3,2825335,51.86795383205,51.917094479925,51.6304407006542,51.8433835081125,3449692.00306948,0.0,1.0
2017-10-04,63.92,63.995,63.03,63.31,2753611,52.3511702028207,52.4125960126645,51.6222505926751,51.8515736160917,3362118.06609275,0.0,1.0
2017-10-05,63.98,64.11,63.62,63.9,1725864,52.4003108506957,52.5067822544248,52.1054669634458,52.3347899868624,2107254.26867451,0.0,1.0
2017-10-06,63.7,64.08,63.56,63.75,1740713,52.1709878272791,52.4822119304874,52.0563263155708,52.2119383671749,2125384.67676898,0.0,1.0
2017-10-09,63.82,64.04,63.59,63.71,1474251,52.2692691230291,52.4494514985707,52.0808966395083,52.1791779352583,1800038.53886962,0.0,1.0
2017-10-10,63.42,64.11,63.34,64.11,1991445,51.9416648038625,52.5067822544248,51.8761439400292,52.5067822544248,2431524.71868033,0.0,1.0
2017-10-11,63.43,63.515,63.17,63.4,1860192,51.9498549118417,52.0194708296646,51.7369121043834,51.9252845879042,2271266.75830435,0.0,1.0
2017-10-12,63.92,64.03,63.36,63.36,1572449,52.3511702028207,52.4412613905915,51.8925241559875,51.8925241559875,1919936.83599807,0.0,1.0
2017-10-13,63.97,64.4,63.865,64.25,1986165,52.3921207427165,52.7442953858206,52.3061246089353,52.6214437661332,2425077.91722982,0.0,1.0
2017-10-16,64.44,64.92,63.65,64.12,2485844,52.7770558177373,53.1701810007372,52.1300372873833,52.514972362404,3035178.5426076,0.0,1.0
2017-10-17,65.48,66.1,65.3,65.57,3776835,53.6288270475704,54.1366137422786,53.4814051039454,53.7025380193829,4611459.34779873,0.0,1.0
2017-10-18,65.51,65.81,65.25,65.43,2330198,53.6533973715079,53.8991006108829,53.4404545640496,53.5878765076746,2845137.09212129,0.0,1.0
2017-10-19,65.16,65.52,65.04,65.31,2089667,53.3667435922371,53.6615874794871,53.2684622964872,53.4895952119246,2551452.31945175,0.0,1.0
2017-10-20,65.78,65.84,65.23,65.52,2647069,53.8745302869454,53.9236709348203,53.4240743480913,53.6615874794871,3232031.86909627,0.0,1.0
2017-10-23,66.1,66.445,65.73,65.74,2486975,54.1366137422786,54.4191724675598,53.8335797470495,53.8417698550287,3036559.47678195,0.0,1.0
2017-10-24,66.74,67.31,66.42,66.49,2967853,54.6607806529452,55.1276168077576,54.3986971976119,54.456027953466,3623704.36085836,0.0,1.0
2017-10-25,66.545,66.95,65.8741,66.74,2216552,54.5010735473515,54.8327729205076,53.9515992030293,54.6607806529452,2706377.01680957,0.0,1.0
2017-10-26,66.83,67.05,66.43,66.79,1995980,54.7344916247576,54.9146740002993,54.4068873055911,54.701731192841,2437061.88621407,0.0,1.0
2017-10-27,67.38,67.785,66.71,66.92,3545190,55.1849475636117,55.5166469367679,54.6362103290077,54.8082025965701,4328624.24893398,0.0,1.0
2017-10-30,67.34,67.64,67.07,67.27,3841089,55.1521871316951,55.39789037107,54.9310542162576,55.0948563758409,4689912.52590512,0.0,1.0
2017-10-31,64.46,67.12,64.33,67.02,9593107,52.7934360336956,54.9720047561534,52.6869646299665,54.8901036763618,11713040.9323106,0.0,1.0
2017-11-01,64.07,64.89,64.04,64.56,5364899,52.4740218225082,53.1456106767997,52.4494514985707,52.8753371134873,6550461.86649564,0.0,1.0
2017-11-02,63.62,64.23,63.55,64.18,4032440,52.1054669634458,52.6050635501748,52.0481362075916,52.564113010279,4923549.25021546,0.0,1.0
2017-11-03,64.1,64.7599,63.57,63.8,4438470,52.4985921464457,53.0390573719908,52.06451642355,52.2528889070707,5419305.83979025,0.0,1.0
2017-11-06,64.52,64.81,63.98,64.25,3688920,52.8425766815706,53.0800898129664,52.4003108506957,52.6214437661332,4504116.44069219,0.0,1.0
2017-11-07,63.08,64.3825,62.68,64.04,4353850,51.6632011325709,52.7299626968571,51.3355968134043,52.4494514985707,5315986.07866468,0.0,1.0
2017-11-08,62.52,63.22,62.21,63.04,2542199,51.2045550857377,51.7778626442792,50.9506617383836,51.6304407006542,3103987.1592258,0.0,1.0
2017-11-09,61.48,62.315,60.16,62.11,5952684,50.3527838559045,51.0366578721648,49.2716896026548,50.8687606585919,7268138.60713851,0.0,1.0
2017-11-10,61.61,61.64,60.95,61.35,3613357,50.4592552596337,50.4838255835712,49.9187081330088,50.2463124521754,4411855.14182748,0.0,1.0
2017-11-13,61.39,61.63,61.19,61.63,2541931,50.2790728840921,50.475635475592,50.1152707245088,50.475635475592,3103659.93521278,0.0,1.0
2017-11-14,60.74,61.47,60.73,61.22,2849082,49.7467158654464,50.3445937479254,49.7385257574672,50.1398410484463,3478686.73679022,0.0,1.0
2017-11-15,59.59,60.7,59.49,60.49,4271283,48.8048534478424,49.7139554335297,48.7229523680508,49.5419631659672,5215172.99999704,0.0,1.0
2017-11-16,59.02,59.74,57.47,58.05,10264846,48.7352375300195,49.329771095279,47.4553388825859,47.9342686990449,12431071.2663876,0.485,1.0
2017-11-17,59.85,60.24,58.69,58.86,5089673,49.4206026121936,49.7426416267092,48.4627429792756,48.6031189599618,6163763.95569975,0.0,1.0
2017-11-20,60.26,60.435,59.62,59.87,5433209,49.7591564479664,49.9036611339669,49.2306821677357,49.4371174334508,6579797.52294174,0.0,1.0
2017-11-21,60.35,60.69,60.019,60.34,3276889,49.8334731436238,50.1142251049963,49.560152851817,49.8252157329952,3968421.99980804,0.0,1.0
2017-11-22,61.88,62.08,60.72,60.75,5881522,51.0968569698002,51.2620051823723,50.1389973368821,50.163769568768,7122719.53586313,0.0,1.0
2017-11-24,61.63,62.12,61.56,61.98,2182603,50.8904217040851,51.2950348248867,50.8326198296849,51.1794310760862,2643205.11376706,0.0,1.0
2017-11-27,61.88,62.28,61.62,61.62,3663519,51.0968569698002,51.4271533949443,50.8821642934565,50.8821642934565,4436643.84003082,0.0,1.0
2017-11-28,64.15,64.165,62.58,62.62,6323907,52.9712891824932,52.9836752984362,51.6748757138025,51.7079053563169,7658462.54283868,0.0,1.0
2017-11-29,63.87,64.57,63.81,64.06,3929495,52.7400816848923,53.3181004288946,52.6905372211207,52.8969724868358,4758749.65741461,0.0,1.0
2017-11-30,64.82,65.06,64.04,64.18,5307042,53.5245356946097,53.7227135496962,52.8804576655786,52.9960614143791,6427005.07301446,0.0,1.0
2017-12-01,64.69,65.3,63.54,64.91,4002806,53.4171893564378,53.9208914047827,52.4675871341484,53.5988523902671,4847531.7263916,0.0,1.0
2017-12-04,65.1,66.65,65.08,65.35,4485006,53.7557431922106,55.0356418396442,53.7392283709534,53.9621784579257,5431492.02785663,0.0,1.0
2017-12-05,64.68,65.32,64.59,65.14,2806026,53.4089319458093,53.9374062260399,53.3346152501518,53.788772834725,3398191.18390441,0.0,1.0
2017-12-06,64.73,65.38,64.55,64.64,3000850,53.4502189989523,53.9869506898115,53.3015856076374,53.3759023032948,3634129.55340384,0.0,1.0
2017-12-07,65.78,65.8,64.68,64.86,3410997,54.3172471149557,54.3337619362129,53.4089319458093,53.5575653371241,4130831.26589861,0.0,1.0
2017-12-08,66.55,66.77,65.59,65.83,3951592,54.9530677333581,55.1347307671874,54.1603563130122,54.3585341680987,4785509.86227043,0.0,1.0
2017-12-11,66.41,66.91,66.3,66.36,2271764,54.8374639845577,55.2503345159879,54.7466324676431,54.7961769314147,2751182.06200207,0.0,1.0
2017-12-12,66.67,67.03,66.27,66.7,2755958,55.0521566609014,55.3494234435311,54.7218602357572,55.0769288927872,3337557.1640501,0.0,1.0
2017-12-13,67.2,67.55,66.81,66.9,3279385,55.4897994242174,55.7788087962185,55.1677604097018,55.2420771053593,3971444.73915366,0.0,1.0
2017-12-14,66.51,67.83,66.5,67.43,2886912,54.9200380908437,56.0100162938194,54.9117806802151,55.6797198686753,3496146.83082333,0.0,1.0
2017-12-15,67.26,67.53,66.75,67.0,4172223,55.539343887989,55.7622939749613,55.1182159459302,55.3246512116453,5052701.37050877,0.0,1.0
2017-12-18,68.36,68.88,67.51,67.78,3946214,56.4476590571354,56.8770444098228,55.7457791537041,55.9687292406764,4778996.92469001,0.0,1.0
2017-12-19,68.54,68.77,68.15,68.46,3490522,56.5962924484503,56.7862128929082,56.2742534339348,56.5302331634215,4227138.69637146,0.0,1.0
2017-12-20,68.96,69.74,68.69,69.0,5104413,56.9431036948517,57.5871817238828,56.7201536078794,56.9761333373661,6181614.58789302,0.0,1.0
2017-12-21,69.58,69.8,68.81,69.25,2638743,57.4550631538251,57.6367261876544,56.8192425354226,57.1825686030812,3195605.88504508,0.0,1.0
2017-12-22,69.66,69.84,69.19,69.71,1788334,57.5211224388539,57.6697558301688,57.1330241393095,57.5624094919969,2165732.18946529,0.0,1.0
2017-12-26,69.53,69.77,69.36,69.7,1002025,57.4137761006821,57.6119539557686,57.2734001199958,57.5541520813683,1213485.73429178,0.0,1.0
2017-12-27,69.75,69.78,69.4,69.75,1022203,57.5954391345114,57.6202113663972,57.3064297625102,57.5954391345114,1237921.96606897,0.0,1.0
2017-12-28,69.98,70.0,69.54,69.86,1452905,57.7853595789692,57.8018744002265,57.4220335113107,57.686270651426,1759516.46992959,0.0,1.0
2017-12-29,69.69,70.21,69.69,70.04,1842407,57.5458946707397,57.9752800234271,57.5458946707397,57.8349040427409,2231216.39805326,0.0,1.0
2018-01-02,70.74,70.76,69.7,70.06,3070964,58.4129227867431,58.4294376080003,57.5541520813683,57.8514188639981,3719039.94862765,0.0,1.0
2018-01-03,71.39,71.46,70.22,70.72,3253568,58.9496544776024,59.0074563520026,57.9835374340557,58.3964079654859,3940179.49008082,0.0,1.0
2018-01-04,71.49,71.81,71.21,71.5,2804686,59.0322285838884,59.2964657240037,58.8010210862875,59.040485994517,3396568.39915958,0.0,1.0
2018-01-05,72.43,72.47,71.2,71.76,2934428,59.8084251829772,59.8414548254916,58.7927636756589,59.2551786708607,3553690.2934621,0.0,1.0
2018-01-08,72.2,72.43,71.68,72.43,2334686,59.6185047385193,59.8084251829772,59.1891193858319,59.8084251829772,2827382.70507296,0.0,1.0
2018-01-09,72.32,72.59,71.89,72.42,3367610,59.7175936660625,59.9405437530348,59.3625250090326,59.8001677723486,4078288.16013407,0.0,1.0
2018-01-10,72.59,72.7,71.7,71.74,2351676,59.9405437530348,60.0313752699495,59.2056342070891,59.2386638496035,2847958.1623975,0.0,1.0
2018-01-11,73.88,73.9,72.46,72.88,2917341,61.0057497241247,61.0222645453819,59.833197414863,60.1800086612643,3532997.36589857,0.0,1.0
2018-01-12,73.91,74.45,73.85,74.0,3500410,61.0305219560105,61.4764221299551,60.9809774922389,61.104838651668,4239113.39454833,0.0,1.0
2018-01-16,72.83,73.88,72.11,73.39,3835122,60.1387216081213,61.0057497241247,59.5441880428618,60.6011366033231,4644460.8031422,0.0,1.0
2018-01-17,73.07,73.78,72.89,73.05,3201070,60.3368994632078,60.9231756178387,60.1882660718929,60.3203846419506,3876602.65908474,0.0,1.0
2018-01-18,73.45,73.95,73.0,73.48,2276685,60.6506810670948,61.0635515985249,60.2790975888076,60.6754532989806,2757141.5573225,0.0,1.0
2018-01-19,73.14,73.8,72.88,73.63,3538057,60.394701337608,60.9396904390959,60.1800086612643,60.7993144584096,4284705.16864467,0.0,1.0
2018-01-22,73.26,73.28,72.35,72.94,3234733,60.4937902651513,60.5103050864085,59.7423658979483,60.229553125036,3917369.67614865,0.0,1.0
2018-01-23,73.12,73.85,73.01,73.34,3177960,60.3781865163508,60.9809774922389,60.2873549994362,60.5598495501801,3848615.67740316,0.0,1.0
2018-01-24,72.63,73.7,72.16,73.54,3231911,59.9735733955492,60.8571163328099,59.5854750960049,60.7249977627522,3913952.13991735,0.0,1.0
2018-01-25,72.68,73.2,71.79,73.08,3293687,60.0148604486923,60.4442458013797,59.2799509027465,60.3451568738364,3988764.93872137,0.0,1.0
2018-01-26,74.05,74.05,72.68,72.9,3526909,61.146125704811,61.146125704811,60.0148604486923,60.1965234825216,4271204.56839429,0.0,1.0
2018-01-29,72.99,73.87,72.91,73.67,2078793,60.270840178179,60.9974923134961,60.2047808931502,60.832344100924,2517487.73737742,0.0,1.0
2018-01-30,72.47,72.91,72.09,72.43,2278051,59.8414548254916,60.2047808931502,59.5276732216046,59.8084251829772,2758795.82893553,0.0,1.0
2018-01-31,72.23,73.25,72.03,72.95,5366236,59.6432769704051,60.4855328545227,59.478128757833,60.2378105356646,6498690.98360119,0.0,1.0
2018-02-01,72.58,73.1,69.73,71.43,3008521,59.9322863424062,60.3616716950936,57.5789243132542,58.9826841201168,3643419.39055137,0.0,1.0
2018-02-02,70.57,72.34,70.51,71.86,4813571,58.2725468060569,59.7341084873197,58.2230023422852,59.3377527771468,5829395.21419187,0.0,1.0
2018-02-05,68.44,71.42,68.22,70.02,4301205,56.5137183421643,58.9744267094882,56.332055308335,57.8183892214837,5208902.87943362,0.0,1.0
2018-02-06,69.25,71.38,66.0,66.7,7305829,57.1825686030812,58.9413970669738,54.4989101487849,55.0769288927872,8847602.87285763,0.0,1.0
2018-02-07,68.96,70.52,68.73,69.41,4045301,56.9431036948517,58.2312597529139,56.7531832503938,57.3146871731388,4898994.59037076,0.0,1.0
2018-02-08,66.4,69.12,66.36,68.96,4343394,54.8292065739291,57.0752222649093,54.7961769314147,56.9431036948517,5259995.16719494,0.0,1.0
2018-02-09,69.07,69.77,66.4,67.5,5968221,57.0339352117663,57.6119539557686,54.8292065739291,55.7375217430755,7227714.91988784,0.0,1.0
2018-02-12,70.31,71.06,69.54,69.71,5140314,58.0578541297132,58.6771599268585,57.4220335113107,57.5624094919969,6225091.89768749,0.0,1.0
2018-02-13,70.38,70.52,69.4,69.89,3534594,58.1156560041134,58.2312597529139,57.3064297625102,57.7110428833118,4280511.3600093,0.0,1.0
2018-02-14,71.31,71.91,69.73,70.71,4978293,58.8835951925736,59.3790398302898,57.5789243132542,58.3881505548573,6028879.05653514,0.0,1.0
2018-02-15,71.5,72.59,70.59,71.93,4089433,59.4409704100043,60.3471334554156,58.6844489684224,59.7984475747078,4919072.77897987,0.485,1.0
2018-02-16,72.99,73.37,71.33,71.38,4726317,60.6796703528142,60.9955804053429,59.2996422286099,59.3412093407847,5685164.006729,0.0,1.0
2018-02-20,71.07,73.16,70.89,72.42,3697614,59.0834932453008,60.8209985342086,58.9338516414714,60.2058052740211,4447763.87694207,0.0,1.0
2018-02-21,71.81,72.57,71.04,71.12,4355428,59.6986865054882,60.3305066105456,59.0585529779959,59.1250603574756,5239031.25827144,0.0,1.0
2018-02-22,72.09,72.56,71.54,72.06,2477969,59.9314623336673,60.3221931881107,59.4742240997442,59.9065220663624,2980684.57291169,0.0,1.0
2018-02-23,72.19,72.55,71.26,72.48,1865157,60.0145965580169,60.3138797656757,59.2414482715651,60.2556858086309,2243548.92896491,0.0,1.0
2018-02-26,73.53,73.62,72.28,72.85,3880801,61.1285951643023,61.203415966217,60.0894173599316,60.5632824387247,4668114.76303386,0.0,1.0
2018-02-27,73.09,74.43,73.09,73.48,3443908,60.7628045771638,61.8768031834492,60.7628045771638,61.0870280521275,4142587.51668288,0.0,1.0
2018-02-28,71.06,73.42,71.04,73.41,4605413,59.0751798228658,61.0371475175177,59.0585529779959,61.0288340950827,5539731.72424148,0.0,1.0
2018-03-01,69.58,71.51,69.33,70.96,4605649,57.8447933024909,59.4492838324393,57.6369577416168,58.9920455985161,5540015.60251405,0.0,1.0
2018-03-02,69.36,69.62,68.44,69.11,3893723,57.6618980089217,57.8780469922308,56.8970631449048,57.4540624480475,4683658.30133122,0.0,1.0
2018-03-05,70.15,70.52,68.97,69.14,3935463,58.3186583812839,58.6262550113777,57.337674533958,57.4790027153524,4733866.26360732,0.0,1.0
2018-03-06,70.47,70.61,69.71,70.61,2480550,58.5846878992028,58.7010758132924,57.9528677941454,58.7010758132924,2983789.19079944,0.0,1.0
2018-03-07,69.59,70.58,69.27,69.67,3511699,57.8531067249259,58.6761355459875,57.587077207007,57.9196141044056,4224131.5504792,0.0,1.0
2018-03-08,70.21,70.28,69.22,69.95,2605603,58.3685389158937,58.4267328729385,57.5455100948321,58.1523899325846,3134212.19766366,0.0,1.0
2018-03-09,72.27,72.31,70.66,71.4,3063152,60.0811039374966,60.1143576272365,58.7426429254672,59.3578361856546,3684586.01010892,0.0,1.0
2018-03-12,71.42,72.48,71.02,72.31,2250343,59.3744630305246,60.2556858086309,59.0419261331259,60.1143576272365,2706879.16751977,0.0,1.0
2018-03-13,71.23,71.96,70.9,71.61,3524958,59.2165080042602,59.8233878420127,58.9421650639064,59.5324180567889,4240080.45732681,0.0,1.0
2018-03-14,70.74,71.74,70.58,71.74,3753780,58.8091503049469,59.6404925484435,58.6761355459875,59.6404925484435,4515324.50006616,0.0,1.0
2018-03-15,70.93,71.21,70.3,70.82,3008505,58.9671053312113,59.1998811593903,58.4433597178084,58.8756576844266,3618852.55264601,0.0,1.0
2018-03-16,72.38,72.38,70.78,71.12,9669838,60.1725515842813,60.1725515842813,58.8424039946868,59.1250603574756,11631597.0656434,0.0,1.0
2018-03-19,70.73,71.87,70.02,71.87,3932373,58.800836882512,59.748567040098,58.2105838896294,59.748567040098,4730149.38283507,0.0,1.0
2018-03-20,70.55,71.63,70.49,71.1,2270283,58.6511952786826,59.5490449016589,58.6013147440728,59.1084335126057,2730864.47580404,0.0,1.0
2018-03-21,71.15,71.83,70.41,70.7,2061080,59.1500006247805,59.7153133503582,58.534807364593,58.7758966152071,2479219.6187833,0.0,1.0
2018-03-22,68.77,70.34,68.71,70.28,3148324,57.1714060852587,58.4766134075483,57.1215255506489,58.4267328729385,3787037.19753056,0.0,1.0
2018-03-23,67.36,69.07,67.23,69.01,2813722,55.9992135219285,57.4208087583077,55.891139030274,57.3709282236979,3384553.13922903,0.0,1.0
2018-03-26,69.51,69.67,67.8,68.44,3138318,57.7865993454461,57.9196141044056,56.365004109067,56.8970631449048,3775001.23992313,0.0,1.0
2018-03-27,67.92,69.89,67.42,69.64,2840198,56.4647651782866,58.1025093979748,56.0490940565383,57.8946738371007,3416400.4322147,0.0,1.0
2018-03-28,67.3,68.4,66.95,68.15,2668733,55.9493329873187,56.863809455165,55.6583632020949,56.6559738942908,3210149.63557669,0.0,1.0
2018-03-29,68.3,68.82,67.44,67.64,1890758,56.7806752308153,57.2129731974335,56.0657209014083,56.2319893501076,2274343.7071688,0.0,1.0
2018-04-02,66.28,68.11,65.14,68.05,3740005,55.1013638989522,56.622720204551,54.1536337413662,56.5728396699412,4498754.91021582,0.0,1.0
2018-04-03,67.85,67.89,66.32,66.79,5067089,56.4065712212418,56.4398249109817,55.1346175886921,55.5253484431355,6095069.79783465,0.0,1.0
2018-04-04,68.13,68.39,66.29,66.67,3791880,56.6393470494209,56.85549603273,55.1096773213872,55.4255873739159,4561154.00085004,0.0,1.0
2018-04-05,68.41,68.77,67.87,68.52,2930364,56.8721228775999,57.1714060852587,56.4231980661118,56.9635705243845,3524858.77257375,0.0,1.0
2018-04-06,66.31,68.16,65.14,67.8,4475551,55.1263041662571,56.6642873167258,54.1536337413662,56.365004109067,5383524.09613659,0.0,1.0
2018-04-09,66.19,67.42,66.09,66.65,2321435,55.0265430970375,56.0490940565383,54.9434088726879,55.408960529046,2792393.88851001,0.0,1.0
2018-04-10,67.56,67.94,67.03,67.03,2430264,56.1654819706278,56.4813920231565,55.7248705815747,55.7248705815747,2923301.46700893,0.0,1.0
2018-04-11,67.08,67.91,66.69,66.91,2736705,55.7664376937495,56.4564517558516,55.4422142187858,55.6251095123551,3291911.38957359,0.0,1.0
2018-04-12,68.2,68.61,67.28,67.35,3195090,56.6975410064656,57.0383913262992,55.9327061424488,55.9909000994936,3843290.80471322,0.0,1.0
2018-04-13,68.42,69.19,68.19,68.81,3226301,56.8804363000349,57.5205698275272,56.6892275840307,57.2046597749985,3880833.70626087,0.0,1.0
2018-04-16,68.81,69.16,68.54,69.09,2517375,57.2046597749985,57.4956295602223,56.9801973692545,57.4374356031776,3028085.02718701,0.0,1.0
2018-04-17,69.39,69.68,69.05,69.46,3914809,57.6868382762266,57.9279275268406,57.4041819134377,57.7450322332713,4709022.10326111,0.0,1.0
2018-04-18,70.62,71.32,69.38,69.84,3057596,58.7093892357273,59.2913288061749,57.6785248537916,58.0609422858,3677902.84196311,0.0,1.0
2018-04-19,70.67,70.92,70.09,70.55,2291995,58.7509563479022,58.9587919087763,58.2687778466741,58.6511952786826,2756981.27688067,0.0,1.0
2018-04-20,70.2,70.74,69.5,70.73,3962630,58.3602254934588,58.8091503049469,57.7782859230112,58.800836882512,4766544.74255208,0.0,1.0
2018-04-23,69.9,71.12,69.76,70.4,2809181,58.1108228204098,59.1250603574756,57.9944349063203,58.5264939421581,3379090.88823009,0.0,1.0
2018-04-24,68.3,71.29,66.8,71.29,4130006,56.7806752308153,59.26638853887,55.5336618655705,59.26638853887,4967876.98725558,0.0,1.0
2018-04-25,68.71,69.04,67.14,68.03,2380324,57.1215255506489,57.3958684910028,55.8163182283593,56.5562128250712,2863229.93763499,0.0,1.0
2018-04-26,67.49,68.87,67.05,68.7,3411413,56.1072880135831,57.2545403096083,55.7414974264446,57.1132121282139,4103500.12487258,0.0,1.0
2018-04-27,67.82,67.92,66.9,67.35,4801013,56.3816309539369,56.4647651782866,55.6167960899201,55.9909000994936,5775013.88574614,0.0,1.0
2018-04-30,66.41,68.15,66.31,67.99,4419117,55.2094383906068,56.6559738942908,55.1263041662571,56.5229591353314,5315641.10277077,0.0,1.0
2018-05-01,68.98,69.06,65.86,66.44,7483838,57.345987956393,57.4124953358727,54.7522001566837,55.2343786579117,9002114.42224267,0.0,1.0
2018-05-02,67.6,68.93,67.51,68.88,4454605,56.1987356603677,57.3044208442181,56.123914858453,57.2628537320433,5358328.69657178,0.0,1.0
2018-05-03,67.42,67.83,66.53,67.51,3486499,56.0490940565383,56.3899443763719,55.3091994598264,56.123914858453,4193819.12476388,0.0,1.0
2018-05-04,68.42,68.75,66.76,66.95,2476304,56.8804363000349,57.1547792403888,55.5004081758306,55.6583632020949,2978681.78764121,0.0,1.0
2018-05-07,69.3,69.9,68.6,68.65,3219318,57.6120174743119,58.1108228204098,57.0300779038643,57.0716450160391,3872434.03686523,0.0,1.0
2018-05-08,69.76,69.86,69.01,69.32,3768761,57.9944349063203,58.0775691306699,57.3709282236979,57.6286443191818,4533344.7560043,0.0,1.0
2018-05-09,71.93,71.94,69.8,70.11,3831413,59.7984475747078,59.8067609971428,58.0276885960601,58.2854046915441,4608707.22012797,0.0,1.0
2018-05-10,71.97,72.06,71.42,71.95,2353645,60.2349022525435,60.3102272657814,59.774582727201,60.2181633607129,2812187.35841556,0.485,1.0
2018-05-11,72.0,72.58,71.59,71.97,2687263,60.2600105902895,60.7454384533779,59.9168633077614,60.2349022525435,3210801.55985201,0.0,1.0
2018-05-14,72.16,72.73,71.88,72.3,3086937,60.3939217249346,60.8709801421077,60.1595772393056,60.511093967749,3688340.93825758,0.0,1.0
2018-05-15,71.83,72.11,71.42,71.69,2036682,60.1177300097291,60.352074495358,59.774582727201,60.0005577669146,2433472.92115528,0.0,1.0
2018-05-16,71.95,72.47,71.67,71.93,1598656,60.2181633607129,60.6533745483094,59.983818875084,60.2014244688822,1910109.72073324,0.0,1.0
2018-05-17,72.97,73.18,71.61,72.05,2717512,61.0718468440753,61.247605208297,59.9336021995921,60.3018578198661,3246943.73737016,0.0,1.0
2018-05-18,73.14,73.37,72.79,72.85,1848222,61.2141274246357,61.406624680688,60.9211968175996,60.9714134930915,2208296.72441916,0.0,1.0
2018-05-21,74.08,74.35,73.5,73.6,2234496,62.0008553406756,62.2268303803892,61.5154274775872,61.5991219367403,2669825.48499461,0.0,1.0
2018-05-22,73.26,74.36,73.16,74.08,2002678,61.3145607756195,62.2351998263045,61.2308663164663,62.0008553406756,2392844.18617802,0.0,1.0
2018-05-23,73.01,73.27,72.41,72.83,1922152,61.1053246277366,61.3229302215348,60.6031578728175,60.9546746012609,2296629.93159682,0.0,1.0
2018-05-24,73.25,73.37,72.06,72.93,2419365,61.3061913297042,61.406624680688,60.3102272657814,61.038369060414,2890711.07511671,0.0,1.0
2018-05-25,72.49,72.86,71.98,72.85,2888452,60.67011344014,60.9797829390068,60.2432716984588,60.9714134930915,3451186.64870452,0.0,1.0
2018-05-29,70.77,71.82,70.27,71.77,2756573,59.2305687427054,60.1093605638137,58.8120964469395,60.0675133342371,3293614.68834495,0.0,1.0
2018-05-30,71.65,71.9,70.81,71.18,2145336,59.9670799832533,60.1763161311363,59.2640465263666,59.5737160252334,2563295.13531302,0.0,1.0
2018-05-31,70.84,71.93,70.52,71.88,2782845,59.2891548641126,60.2014244688822,59.0213325948224,60.1595772393056,3325005.0578698,0.0,1.0
2018-06-01,71.37,71.85,71.02,71.55,3483127,59.7327354976244,60.1344689015597,59.4398048905883,59.8833855241002,4161717.55602732,0.0,1.0
2018-06-04,71.51,72.17,71.15,71.7,1921794,59.8499077404389,60.4022911708499,59.5486076874874,60.0089272128299,2296202.18523986,0.0,1.0
2018-06-05,72.67,73.05,71.83,71.86,4009254,60.8207634666158,61.1388024113979,60.1177300097291,60.142838347475,4790345.78939348,0.0,1.0
2018-06-06,73.29,73.36,72.56,72.83,2854408,61.3396691133655,61.3982552347727,60.7286995615473,60.9546746012609,3410510.12083821,0.0,1.0
2018-06-07,73.37,73.89,72.81,73.44,1879496,61.406624680688,61.8418358682846,60.9379357094302,61.4652108020953,2245663.59471909,0.0,1.0
2018-06-08,73.15,73.3,72.64,73.18,2270183,61.222496870551,61.3480385592808,60.7956551288698,61.247605208297,2712465.10577845,0.0,1.0
2018-06-11,73.18,73.68,72.93,73.2,1782146,61.247605208297,61.6660775040629,61.038369060414,61.2643441001276,2129347.65100551,0.0,1.0
2018-06-12,73.21,73.42,73.0,73.42,1582622,61.2727135460429,61.4484719102646,61.0969551818213,61.4484719102646,1890951.9411595,0.0,1.0
2018-06-13,72.78,73.37,72.64,73.17,2260432,60.9128273716843,61.406624680688,60.7956551288698,61.2392357623817,2700814.39425147,0.0,1.0
2018-06-14,72.9,73.41,72.35,73.17,2461900,61.0132607226681,61.4401024643493,60.5529411973256,61.2392357623817,2941532.83850507,0.0,1.0
2018-06-15,72.28,73.09,71.33,72.83,4378145,60.4943550759184,61.1722801950591,59.6992577139632,60.9546746012609,5231104.95521215,0.0,1.0
2018-06-18,72.14,72.32,71.35,71.59,2017479,60.3771828331039,60.5278328595796,59.7159966057938,59.9168633077614,2410528.74994694,0.0,1.0
2018-06-19,70.56,71.22,69.6,70.91,3445619,59.0548103784837,59.6071938088947,58.2513435706131,59.3477409855198,4116902.1639697,0.0,1.0
2018-06-20,70.39,70.99,70.09,70.99,1630449,58.9125297979233,59.4146965528423,58.6614464204637,59.4146965528423,1948096.70376854,0.0,1.0
2018-06-21,69.2,70.34,68.95,70.07,3272752,57.9165657340004,58.8706825683467,57.7073295861175,58.6447075286331,3910356.8302056,0.0,1.0
2018-06-22,69.87,70.73,69.71,70.73,5207472,58.4773186103267,59.1970909590441,58.3434074756816,59.1970909590441,6222003.2875404,0.0,1.0
2018-06-25,69.15,69.78,68.37,69.44,4148870,57.8747185044238,58.4019935970889,57.221901723029,58.1174324359681,4957162.08931661,0.0,1.0
2018-06-26,68.95,69.83,68.84,69.36,3007293,57.7073295861175,58.4438408266655,57.615265681049,58.0504768686455,3593180.51687982,0.0,1.0
2018-06-27,68.55,70.12,68.54,69.31,2782823,57.3725517495048,58.6865547582097,57.3641823035895,58.0086296390689,3324978.77178082,0.0,1.0
2018-06-28,68.59,68.9,67.67,68.48,1978030,57.406029533166,57.6654823565409,56.6360405089568,57.3139656280975,2363394.20794841,0.0,1.0
2018-06-29,69.14,70.03,68.88,69.1,4025739,57.8663490585085,58.6112297449718,57.6487434647103,57.8328712748472,4810042.43379121,0.0,1.0
2018-07-02,69.44,69.57,68.38,68.5,2515124,58.1174324359681,58.2262352328672,57.2302711689444,57.3307045199282,3005126.05666852,0.0,1.0
2018-07-03,68.77,70.45,68.58,70.14,1842679,57.5566795596418,58.9627464734152,57.3976600872507,58.7032936500403,2201673.82481973,0.0,1.0
2018-07-05,69.18,69.35,68.64,69.25,2559115,57.8998268421698,58.0421074227302,57.4478767627426,57.958412963577,3057687.48121813,0.0,1.0
2018-07-06,69.28,69.56,68.62,69.22,2300066,57.983521301323,58.2178657869519,57.431137870912,57.9333046258311,2748169.97836184,0.0,1.0
2018-07-09,70.84,71.01,69.47,69.57,2234589,59.2891548641126,59.431435444673,58.142540773714,58.2262352328672,2669936.60346164,0.0,1.0
2018-07-10,70.99,71.29,70.55,70.84,2671809,59.4146965528423,59.6657799303019,59.0464409325684,59.2891548641126,3192336.77716943,0.0,1.0
2018-07-11,69.07,70.35,68.81,70.3,3253939,57.8077629371013,58.879052014262,57.590157343303,58.8372047846854,3887878.63966545,0.0,1.0
2018-07-12,70.23,70.35,69.44,70.33,2226019,58.7786186632782,58.879052014262,58.1174324359681,58.8623131224314,2659696.97698372,0.0,1.0
2018-07-13,70.58,70.85,70.04,70.21,1553656,59.0715492703143,59.2975243100279,58.6195991908872,58.7618797714475,1856342.72055747,0.0,1.0
2018-07-16,69.31,70.81,69.18,70.65,2727528,58.0086296390689,59.2640465263666,57.8998268421698,59.1301353917215,3258911.07678706,0.0,1.0
2018-07-17,69.48,69.64,68.62,69.17,2646495,58.1509102196293,58.2848213542744,57.431137870912,57.8914573962545,3162091.04733722,0.0,1.0
2018-07-18,69.69,70.05,68.94,69.54,2902217,58.326668583851,58.6279686368025,57.6989601402022,58.2011268951212,3467633.37664718,0.0,1.0
2018-07-19,69.8,70.32,69.23,69.35,2490468,58.4187324889195,58.853943676516,57.9416740717464,58.0421074227302,2975666.51986111,0.0,1.0
2018-07-20,69.28,69.88,69.18,69.27,2233792,57.983521301323,58.4856880562421,57.8998268421698,57.9751518554077,2668984.33014742,0.0,1.0
2018-07-23,67.89,69.24,67.81,69.2,2832114,56.8201683190938,57.9500435176617,56.7532127517712,57.9165657340004,3383872.75412891,0.0,1.0
2018-07-24,68.87,69.26,68.35,68.42,3076319,57.6403740187949,57.9667824094923,57.2051628311984,57.2637489526056,3675654.31586055,0.0,1.0
2018-07-25,70.2,70.28,68.7,68.8,2768294,58.7535103255322,58.8204658928548,57.4980934382345,57.5817878973877,3307619.19965741,0.0,1.0
2018-07-26,71.26,71.7,70.39,70.39,2755473,59.6406715925559,60.0089272128299,58.9125297979233,58.9125297979233,3292300.38389622,0.0,1.0
2018-07-27,71.26,71.65,70.93,71.46,1753257,59.6406715925559,59.9670799832533,59.3644798773504,59.8080605108623,2094830.43171489,0.0,1.0
2018-07-30,70.53,71.98,70.44,71.47,1811969,59.0297020407377,60.2432716984588,58.9543770274999,59.8164299567776,2164980.83425533,0.0,1.0
2018-07-31,72.28,72.49,70.71,70.84,3021518,60.4943550759184,60.67011344014,59.1803520672134,59.2891548641126,3610176.8630465,0.0,1.0
2018-08-01,71.3,72.04,70.6,71.98,2611095,59.6741493762172,60.2934883739507,59.0882881621449,60.2432716984588,3119794.34053227,0.0,1.0
2018-08-02,71.28,71.33,70.21,70.83,2852222,59.6574104843866,59.6992577139632,58.7618797714475,59.2807854181973,3407898.23945189,0.0,1.0
2018-08-03,71.48,72.02,71.34,71.47,3682780,59.8247994026929,60.2767494821201,59.7076271598785,59.8164299567776,4400267.3979405,0.0,1.0
2018-08-06,71.62,71.79,71.16,71.31,2640257,59.9419716455074,60.0842522260678,59.5569771334028,59.6825188221325,3154637.74629063,0.0,1.0
2018-08-07,74.66,75.0,72.11,73.31,4945408,62.486283203764,62.7708443648849,60.352074495358,61.3564080051961,5908883.39567233,0.0,1.0
2018-08-08,74.04,75.25,74.01,74.57,3592759,61.9673775570143,62.9800805127678,61.9422692192684,62.4109581905262,4292708.30632221,0.0,1.0
2018-08-09,74.05,74.45,73.91,74.29,2071041,61.9757470029297,62.3105248395424,61.8585747601152,62.1766137048973,2474525.81802282,0.0,1.0
2018-08-10,73.86,74.47,73.51,73.84,3101064,61.8167275305386,62.327263731373,61.5237969235025,61.799988638708,3705220.19184609,0.0,1.0
2018-08-13,73.45,74.32,73.35,74.0,2888607,61.4735802480106,62.2017220426432,61.3898857888574,61.9338997733531,3451371.84614957,0.0,1.0
2018-08-14,74.24,74.83,73.65,73.8,2933779,62.1347664753207,62.6285637843245,61.6409691663169,61.7665108550467,3505344.35574823,0.0,1.0
2018-08-15,73.56,73.73,72.41,73.73,2851425,61.5656441530791,61.7079247336395,60.6031578728175,61.7079247336395,3406945.96613767,0.0,1.0
2018-08-16,73.96,74.27,73.09,73.34,2056426,62.3063401165847,62.5674943274574,61.5734234602647,61.7840316948394,2441056.02536452,0.485,1.0
2018-08-17,74.86,75.07,73.58,74.05,2862525,63.0645297610537,63.2414406780965,61.9862156000311,62.3821590810316,3397926.25604158,0.0,1.0
2018-08-20,75.54,75.68,75.02,75.13,2697924,63.6373841590969,63.7553247704588,63.1993190311815,63.2919866543944,3202538.5966602,0.0,1.0
2018-08-21,76.6,76.78,75.62,75.93,2526073,64.5303630736937,64.6820010025875,63.7047787941609,63.9659330050335,2998544.9110061,0.0,1.0
2018-08-22,75.16,76.28,75.01,76.09,2501420,63.3172596425434,64.2607845334381,63.1908947017985,64.1007222751613,2969280.86056454,0.0,1.0
2018-08-23,75.57,75.65,75.0,75.07,1608761,63.6626571472459,63.7300517823098,63.1824703724155,63.2414406780965,1909660.61138181,0.0,1.0
2018-08-24,75.67,76.0,75.42,75.85,2499167,63.7469004410758,64.0249033107144,63.5362922065011,63.8985383699696,2966606.46371042,0.0,1.0
2018-08-27,76.65,76.8,75.91,75.96,2093011,64.5724847206087,64.6988496613535,63.9490843462675,63.9912059931825,2484483.81449379,0.0,1.0
2018-08-28,76.53,77.0,76.24,76.82,2422984,64.4713927680128,64.8673362490133,64.2270872159061,64.7156983201195,2876174.33963674,0.0,1.0
2018-08-29,76.8,76.9,76.26,76.73,1576549,64.6988496613535,64.7830929551834,64.2439358746721,64.6398793556726,1871423.73989261,0.0,1.0
2018-08-30,76.36,76.89,76.08,76.63,1543173,64.328179168502,64.7746686258004,64.0922979457783,64.5556360618427,1831805.15604735,0.0,1.0
2018-08-31,76.73,76.87,76.22,76.23,1967668,64.6398793556726,64.7578199670344,64.2102385571402,64.2186628865232,2335696.89710058,0.0,1.0
2018-09-04,76.4,76.7,75.71,76.7,2021141,64.361876486034,64.6146063675236,63.7805977586077,64.6146063675236,2399171.38577379,0.0,1.0
2018-09-05,77.27,77.6,76.11,76.21,4056357,65.094793142354,65.3727960119926,64.1175709339273,64.2018142277572,4815050.33289772,0.0,1.0
2018-09-06,76.21,77.24,75.91,77.2,3288585,64.2018142277572,65.069520154205,63.9490843462675,65.0358228366731,3903675.7117316,0.0,1.0
2018-09-07,75.79,76.23,75.5,75.99,2039146,63.8479923936717,64.2186628865232,63.603686841565,64.0164789813314,2420544.00688279,0.0,1.0
2018-09-10,76.27,76.64,76.0,76.29,2268987,64.2523602040551,64.5640603912257,64.0249033107144,64.2692088628211,2693374.03233754,0.0,1.0
2018-09-11,76.22,76.64,75.8,76.09,1479411,64.2102385571402,64.5640603912257,63.8564167230546,64.1007222751613,1756117.23229552,0.0,1.0
2018-09-12,77.11,77.26,76.03,76.2,2113055,64.9600038722262,65.086368812971,64.0501762988634,64.1933898983742,2508276.80630211,0.0,1.0
2018-09-13,77.75,78.0,77.12,77.37,2482476,65.4991609527374,65.7097691873122,64.9684282016092,65.1790364361839,2946793.61067347,0.0,1.0
2018-09-14,77.54,77.91,77.34,77.75,1829435,65.3222500356947,65.6339502228653,65.1537634480349,65.4991609527374,2171609.05851352,0.0,1.0
2018-09-17,77.77,77.99,77.39,77.51,1518763,65.5160096115034,65.7013448579292,65.1958850949499,65.2969770475457,1802829.55586571,0.0,1.0
2018-09-18,78.41,78.61,77.58,77.99,2335314,66.0551666920147,66.2236532796745,65.3559473532266,65.7013448579292,2772106.70883276,0.0,1.0
2018-09-19,77.41,78.34,77.19,78.12,2744143,65.2127337537158,65.9961963863338,65.0273985072901,65.810861139908,3257402.31090828,0.0,1.0
2018-09-20,78.38,78.41,77.44,77.93,2596363,66.0298937038657,66.0551666920147,65.2380067418648,65.6507988816312,3081981.81951769,0.0,1.0
2018-09-21,78.01,78.75,77.72,78.57,3093186,65.7181935166952,66.3415938910363,65.4738879645885,66.1899559621425,3671729.65274372,0.0,1.0
2018-09-24,77.48,77.91,76.94,77.88,1962336,65.2717040593968,65.6339502228653,64.8167902727154,65.6086772347163,2329367.60991628,0.0,1.0
2018-09-25,77.21,78.03,77.05,77.77,2673508,65.0442471660561,65.7350421754611,64.9094578959282,65.5160096115034,3173555.8742499,0.0,1.0
2018-09-26,76.65,77.42,76.42,77.26,1874664,64.5724847206087,65.2211580830988,64.3787251447999,65.086368812971,2225297.60503609,0.0,1.0
2018-09-27,76.79,77.27,76.48,77.06,1540987,64.6904253319705,65.094793142354,64.4292711210979,64.9178822253112,1829210.29074637,0.0,1.0
2018-09-28,76.58,77.33,76.4,76.83,2034200,64.5135144149278,65.1453391186519,64.361876486034,64.7241226495025,2414672.91640764,0.0,1.0
2018-10-01,77.64,77.93,76.78,77.12,3218022,65.4064933295246,65.6507988816312,64.6820010025875,64.9684282016092,3819914.7418169,0.0,1.0
2018-10-02,77.86,78.3,77.13,77.45,4086531,65.5918285759503,65.9624990688018,64.9768525309921,65.2464310712478,4850868.02072571,0.0,1.0
2018-10-03,78.52,78.59,77.9,78.02,2593557,66.1478343152276,66.2068046209085,65.6255258934823,65.7266178460781,3078650.99059062,0.0,1.0
2018-10-04,78.16,79.7,77.66,78.57,3271746,65.84455845744,67.1419051824203,65.4233419882905,66.1899559621425,3883687.17705488,0.0,1.0
2018-10-05,78.06,78.65,77.47,78.26,4116346,65.7603151636101,66.2573505972064,65.2632797300138,65.9288017512699,4886259.56187343,0.0,1.0
2018-10-08,77.9,78.09,76.93,77.48,2712135,65.6255258934823,65.7855881517591,64.8083659433324,65.2717040593968,3219407.59519282,0.0,1.0
2018-10-09,75.98,77.9,75.74,77.77,3638530,64.0080546519484,65.6255258934823,63.8058707467567,65.5160096115034,4319073.76193919,0.0,1.0
2018-10-10,73.35,75.99,73.29,75.94,4197252,61.7924560242224,64.0164789813314,61.7419100479245,63.9743573344165,4982298.06692449,0.0,1.0
2018-10-11,71.2,73.6,71.02,73.1,4347101,59.9812252068798,62.0030642587971,59.829587277986,61.5818477896477,5160174.54015759,0.0,1.0
2018-10-12,71.92,72.82,71.2,72.74,3600912,60.587776922455,61.345966566924,59.9812252068798,61.2785719318601,4274419.76244581,0.0,1.0
2018-10-15,71.42,72.22,71.42,71.74,2559050,60.1665604533056,60.8405068039447,60.1665604533056,60.4361389935612,3037689.86664682,0.0,1.0
2018-10-16,73.57,73.66,71.95,72.17,3476236,61.9777912706481,62.0536102350951,60.613049910604,60.7983851570297,4126424.59946969,0.0,1.0
2018-10-17,74.0,74.31,72.71,73.47,3635316,62.3400374341167,62.6011916449893,61.2532989437111,61.8935479768183,4315258.62146463,0.0,1.0
2018-10-18,72.44,74.26,71.93,73.65,3092541,61.0258420503704,62.5590699980744,60.596201251838,62.0451859057121,3670964.01316498,0.0,1.0
2018-10-19,72.27,73.37,71.94,72.56,3182081,60.8826284508596,61.8093046829884,60.604625581221,61.1269340029663,3777251.40522827,0.0,1.0
2018-10-22,71.72,72.71,71.47,72.65,2686773,60.4192903347952,61.2532989437111,60.2086821002205,61.2027529674132,3189301.93473371,0.0,1.0
2018-10-23,68.97,69.8,68.05,69.76,5546165,58.1025997544733,58.8018190932614,57.3275614512384,58.7681217757294,6583509.20038737,0.0,1.0
2018-10-24,66.01,69.18,65.82,68.93,5158187,55.6089982571087,58.2795106715161,55.4489359988319,58.0689024369414,6122964.52987217,0.0,1.0
2018-10-25,67.1,67.65,66.49,66.86,3657745,56.5272501598544,56.9905882759188,56.0133660674921,56.3250662546627,4341882.69915715,0.0,1.0
2018-10-26,66.25,67.34,65.56,66.23,3507473,55.8111821623004,56.7294340650462,55.2299034348742,55.7943335035344,4163504.10880496,0.0,1.0
2018-10-29,66.33,68.33,65.45,67.4,3496867,55.8785767973643,57.5634426739621,55.1372358116613,56.7799800413441,4150914.38264656,0.0,1.0
2018-10-30,67.81,67.92,66.17,66.27,2895182,57.1253775460466,57.2180451692595,55.7437875272365,55.8280308210664,3436691.35948821,0.0,1.0
2018-10-31,67.88,69.52,67.83,68.61,3606451,57.1843478517276,58.5659378705377,57.1422262048126,57.7993238966857,4280994.76651816,0.0,1.0
2018-11-01,69.95,70.26,68.24,68.39,3935398,58.9281840340062,59.1893382448789,57.4876237095152,57.61398865026,4671467.39056376,0.0,1.0
2018-11-02,69.62,70.96,69.08,70.67,4625508,58.6501811643676,59.7790413016881,58.1952673776862,59.5347357495814,5490654.25829657,0.0,1.0
2018-11-05,70.35,70.98,69.72,69.91,4503920,59.2651572093258,59.7958899604541,58.7344244581975,58.8944867164743,5346324.66899356,0.0,1.0
2018-11-06,70.53,71.0,67.18,67.51,4589935,59.4167951382196,59.81273861922,56.5946447949184,56.872647664557,5448427.75173115,0.0,1.0
2018-11-07,69.87,71.18,68.58,71.08,6514375,58.8607893989423,59.9643765481139,57.7740509085368,59.880133254284,7732811.36556043,0.0,1.0
2018-11-08,69.76,70.26,68.98,68.98,5343426,58.7681217757294,59.1893382448789,58.1110240838563,58.1110240838563,6342850.28169719,0.0,1.0
2018-11-09,68.49,69.53,67.89,68.84,4236030,57.6982319440899,58.5743621999207,57.1927721811105,57.9930834724945,5028329.0306215,0.0,1.0
2018-11-12,67.01,68.79,66.87,68.45,4731172,56.4514311954075,57.9509618255795,56.3334905840457,57.6645346265579,5616081.45279037,0.0,1.0
2018-11-13,66.76,68.78,66.47,67.29,4877781,56.2408229608328,57.9425374961966,55.9965174087261,56.6873124181312,5790111.92255815,0.0,1.0
2018-11-14,67.4,68.99,66.83,67.53,4789757,56.7799800413441,58.1194484132393,56.2997932665137,56.889496323323,5685624.08026443,0.0,1.0
2018-11-15,68.81,69.23,66.33,66.63,4314756,58.380602624112,58.7369440439946,56.2764913829,56.5310209685304,5085565.18800607,0.49,1.0
2018-11-16,69.62,70.31,68.39,68.47,4732802,59.0678325053143,59.6532505522644,58.0242612042293,58.0921357603974,5578292.97715225,0.0,1.0
2018-11-19,68.46,69.34,67.7,69.29,6012172,58.0836514408764,58.8302715587258,57.4388431572792,58.7878499611207,7086215.91290559,0.0,1.0
2018-11-20,67.11,68.11,66.71,67.94,3350701,56.9382683055392,57.7867002576408,56.5988955246986,57.6424668257836,3949286.67137079,0.0,1.0
2018-11-21,67.28,67.88,67.13,67.42,3089220,57.0825017373965,57.5915609086575,56.9552369445812,57.2012822106907,3641093.42222182,0.0,1.0
2018-11-23,65.81,66.66,65.65,66.49,1888816,55.8353067678071,56.5564739270935,55.6995576554709,56.4122404952362,2226243.3602616,0.0,1.0
2018-11-26,66.62,67.1,65.84,66.28,3213739,56.5225366490094,56.9297839860182,55.8607597263702,56.2340697852949,3787857.10750213,0.0,1.0
2018-11-27,66.75,67.07,65.94,66.5,2156869,56.6328328027826,56.9043310274552,55.9456029215803,56.4207248147572,2542182.66374495,0.0,1.0
2018-11-28,68.07,68.07,66.22,67.0,2258165,57.7527629795568,57.7527629795568,56.1831638681688,56.844940790808,2661574.6783303,0.0,1.0
2018-11-29,67.33,67.94,66.98,67.75,3109240,57.1249233350016,57.6424668257836,56.827972151766,57.4812647548843,3664689.89327693,0.0,1.0
2018-11-30,67.52,67.65,66.42,67.15,3467105,57.2861254059009,57.3964215596741,56.3528502585891,56.9722055836233,4086485.65322391,0.0,1.0
2018-12-03,68.86,69.95,68.4,69.38,5009118,58.423024221717,59.3478150495078,58.0327455237503,58.8642088368099,5903971.42350915,0.0,1.0
2018-12-04,65.65,69.19,65.58,68.66,6547421,55.6995576554709,58.7030067659106,55.6401674188238,58.2533378312967,7717084.42118625,0.0,1.0
2018-12-06,63.79,64.34,62.04,64.18,8001866,54.1214742245619,54.5881117982178,52.636718308384,54.4523626858815,9431358.61418106,0.0,1.0
2018-12-07,62.95,64.87,62.79,63.89,5232290,53.4087913847965,55.0377807328316,53.2730422724603,54.206317419772,6167011.96488337,0.0,1.0
2018-12-10,62.55,63.04,61.14,62.48,4060995,53.0694186039559,53.4851502604857,51.8731295514926,53.0100283673087,4786471.07754569,0.0,1.0
2018-12-11,62.28,64.0,61.71,63.71,3220452,52.8403419768884,54.2996449345032,52.3567357641905,54.0535996683937,3795769.35076852,0.0,1.0
2018-12-12,61.08,62.14,60.57,60.67,7496961,51.8222236343665,52.7215615035942,51.3895233387947,51.4743665340048,8836254.90698413,0.0,1.0
2018-12-13,60.73,61.67,60.5,61.46,6478236,51.5252724511309,52.3227984861064,51.3301331021476,52.1446277761651,7635539.87323681,0.0,1.0
2018-12-14,60.44,60.93,59.96,60.13,6152242,51.2792271850215,51.6949588415513,50.8719798480127,51.01621327987,7251308.70514784,0.0,1.0
2018-12-17,58.72,60.21,58.27,60.1,7234684,49.8199242274067,51.0840878360381,49.438129848961,50.9907603213069,8527123.45648851,0.0,1.0
2018-12-18,58.49,59.97,58.13,59.2,6674372,49.6247848784233,50.8804641675337,49.3193493756667,50.2271715644155,7866714.57088246,0.0,1.0
2018-12-19,57.68,59.94,57.11,58.49,5091739,48.937554997221,50.8550112089707,48.4539487845231,49.6247848784233,6001352.24444045,0.0,1.0
2018-12-20,56.7,57.63,56.18,57.22,7058258,48.1060916841614,48.8951333996159,47.6649070690686,48.5472762992543,8319179.84997655,0.0,1.0
2018-12-21,56.87,57.97,56.6,56.7,10205368,48.2503251160187,49.1836002633305,48.0212484889513,48.1060916841614,12028505.0259137,0.0,1.0
2018-12-24,55.49,56.85,55.45,56.33,3719786,47.0794890221185,48.2333564769767,47.0455517440344,47.7921718618838,4384306.82718382,0.0,1.0
2018-12-26,58.47,58.52,55.39,55.9,5450856,49.6078162393813,49.6502378369864,46.9946458269083,47.4273461224801,6424623.66781205,0.0,1.0
2018-12-27,59.33,59.33,57.25,57.51,5717038,50.3374677181887,50.3374677181887,48.5727292578173,48.7933215653637,6738357.72667281,0.0,1.0
2018-12-28,59.13,60.03,58.92,59.5,4261681,50.1677813277684,50.9313700846598,49.989610617827,50.481701150046,5023008.60952205,0.0,1.0
2018-12-31,59.75,59.875,59.09,59.37,4149435,50.6938091380714,50.799863132084,50.1338440496843,50.3714049962727,4890710.43319575,0.0,1.0
2019-01-02,59.75,59.82,58.54,58.8,3341907,50.6938091380714,50.7531993747185,49.6672064760284,49.8877987835748,3938921.66805117,0.0,1.0
2019-01-03,58.46,60.15,58.23,59.34,5843145,49.5993319198603,51.033181918912,49.4041925708769,50.3459520377097,6886993.10006678,0.0,1.0
2019-01-04,59.72,59.9,58.75,59.2,5663528,50.6683561795083,50.8210739308866,49.8453771859697,50.2271715644155,6675288.43765387,0.0,1.0
2019-01-07,60.17,60.82,59.48,60.0,6251119,51.050150557954,51.6016313268201,50.4647325110039,50.9059171260968,7367849.57770112,0.0,1.0
2019-01-08,60.67,61.31,60.02,60.78,3952871,51.4743665340048,52.0173629833499,50.9228857651388,51.567694048736,4659031.27552955,0.0,1.0
2019-01-09,61.4,61.88,61.13,61.24,3662634,52.093721859039,52.5009691960478,51.8646452319716,51.9579727467028,4316944.9134105,0.0,1.0
2019-01-10,62.11,62.48,60.79,60.79,2836780,52.6961085450312,53.0100283673087,51.576178368257,51.576178368257,3343556.3016847,0.0,1.0
2019-01-11,62.02,62.16,61.41,61.89,2250726,52.619749669342,52.7385301426362,52.10220617856,52.5094535155688,2652806.73886082,0.0,1.0
2019-01-14,61.69,62.02,61.18,61.47,2693609,52.3397671251485,52.619749669342,51.9070668295767,52.1531120956861,3174808.53158321,0.0,1.0
2019-01-15,61.52,61.98,61.08,61.87,2649575,52.1955336932912,52.5858123912579,51.8222236343665,52.4924848765268,3122908.08171104,0.0,1.0
2019-01-16,61.38,61.61,61.19,61.5,2644346,52.076753219997,52.2718925689803,51.9155511490977,52.1785650542492,3116744.9474879,0.0,1.0
2019-01-17,62.0,62.36,60.85,60.98,5191155,52.6027810303,52.9082165330566,51.6270842853831,51.7373804391563,6118528.40659905,0.0,1.0
2019-01-18,63.68,64.11,62.44,62.44,4507754,54.0281467098307,54.3929724492344,52.9760910892247,52.9760910892247,5313041.2979309,0.0,1.0
2019-01-22,63.01,63.26,62.08,63.15,5795210,53.4596973019226,53.671805289948,52.6706555864681,53.5784777752168,6830494.7564091,0.0,1.0
2019-01-23,62.4,63.55,61.94,63.21,2989301,52.9421538111406,53.9178505560575,52.5518751131739,53.6293836923429,3523324.40167457,0.0,1.0
2019-01-24,63.04,63.12,62.27,62.4,2974398,53.4851502604857,53.5530248166538,52.8318576573674,52.9421538111406,3505759.05661291,0.0,1.0
2019-01-25,63.94,64.23,63.66,63.94,2060636,54.2487390173771,54.4947842834866,54.0111780707887,54.2487390173771,2428758.12832802,0.0,1.0
2019-01-28,62.41,63.22,62.02,63.16,4324417,52.9506381306616,53.6378680118639,52.619749669342,53.5869620947378,5096952.0764608,0.0,1.0
2019-01-29,63.43,63.57,62.69,63.04,3200324,53.8160387218053,53.9348191950995,53.1881990772501,53.4851502604857,3772045.58606335,0.0,1.0
2019-01-30,65.69,65.9,64.08,64.27,5843123,55.7334949335549,55.9116656434963,54.3675194906713,54.5287215615706,6886967.16987882,0.0,1.0
2019-01-31,65.47,65.91,65.08,65.75,6009358,55.5468399040926,55.9201499630173,55.2159514427729,55.784400850681,7082899.2061349,0.0,1.0
2019-02-01,66.65,66.68,65.55,65.96,3806849,56.5479896075725,56.5734425661355,55.6147144602607,55.9625715606224,4486923.18879578,0.0,1.0
2019-02-04,67.65,67.78,66.28,66.75,6672875,57.3964215596741,57.5067177134473,56.2340697852949,56.6328328027826,7864950.1394554,0.0,1.0
2019-02-05,66.9,67.28,65.2,66.11,7144522,56.7600975955979,57.0825017373965,55.3177632770251,56.0898363534376,8420854.47430713,0.0,1.0
2019-02-06,67.01,67.23,66.25,67.07,5068320,56.8534251103291,57.0400801397914,56.2086168267318,56.9043310274552,5973749.55934355,0.0,1.0
2019-02-07,66.34,66.82,65.9,66.5,4039864,56.284975702421,56.6922230394297,55.9116656434963,56.4207248147572,4761565.13199796,0.0,1.0
2019-02-08,66.74,66.81,65.75,66.02,4531898,56.6243484832616,56.6837387199087,55.784400850681,56.0134774777485,5341498.50058598,0.0,1.0
2019-02-11,66.92,67.1,66.49,66.87,2706222,56.7770662346399,56.9297839860182,56.4122404952362,56.7346446370348,3189674.7798059,0.0,1.0
2019-02-12,68.07,68.32,67.22,67.55,2708454,57.7527629795568,57.9648709675822,57.0315958202704,57.3115783644639,3192305.51524021,0.0,1.0
2019-02-13,68.41,68.58,68.01,68.44,3173719,58.0412298432713,58.1854632751286,57.7018570624307,58.0666828018344,3740687.73829006,0.0,1.0
2019-02-14,66.48,67.62,66.46,67.56,4359859,56.819487832245,57.7938292300904,56.8023941235109,57.742548103888,5101127.0495035,0.49,1.0
2019-02-15,68.31,68.38,66.88,67.13,3901281,58.3835621814178,58.4433901619872,57.1613620069276,57.3750333661042,4564581.11072263,0.0,1.0
2019-02-19,67.89,68.205,67.44,67.99,2479324,58.0245942980011,58.2938202105636,57.6399858514832,58.1100628416717,2900861.408794,0.0,1.0
2019-02-20,68.58,68.71,67.88,68.02,3851361,58.6143272493285,58.7254363561004,58.016047443634,58.1357034047729,4506173.65710746,0.0,1.0
2019-02-21,67.74,68.36,67.57,68.18,2549891,57.8963914824951,58.4262964532531,57.751094958255,58.272453074646,2983426.28818628,0.0,1.0
2019-02-22,68.55,68.57,67.94,68.11,2354995,58.5886866862273,58.6057803949615,58.0673285698364,58.2126250940765,2755393.85469702,0.0,1.0
2019-02-25,68.75,69.29,68.57,69.0,2785782,58.7596237735686,59.2211539093901,58.6057803949615,58.9732951327453,3259423.73691901,0.0,1.0
2019-02-26,68.34,68.83,68.29,68.36,2099816,58.409202744519,58.8279986085052,58.3664684726837,58.4262964532531,2456829.03887035,0.0,1.0
2019-02-27,68.54,68.66,67.95,68.2,1439174,58.5801398318603,58.6827020842651,58.0758754242035,58.2895467833801,1683863.95531189,0.0,1.0
2019-02-28,68.15,68.49,67.96,68.39,2626495,58.2468125115448,58.537405560025,58.0844222785705,58.4519370163543,3073054.58499591,0.0,1.0
2019-03-01,68.4,68.91,68.03,68.64,2778043,58.4604838707214,58.8963734434417,58.14425025914,58.6656083755309,3250368.94357911,0.0,1.0
2019-03-04,68.06,69.04,67.53,68.79,2941126,58.1698908222412,59.0074825502135,57.7169075407868,58.7938111910369,3441179.49562085,0.0,1.0
2019-03-05,67.73,68.18,67.71,67.97,2415164,57.8878446281281,58.272453074646,57.8707509193939,58.0929691329376,2825792.85462834,0.0,1.0
2019-03-06,67.7,68.0,67.6,67.89,2942992,57.8622040650269,58.1186096960388,57.7767355213562,58.0245942980011,3443362.75500478,0.0,1.0
2019-03-07,67.3,67.6,66.41,67.6,3593841,57.5203298903443,57.7767355213562,56.7596598516755,57.7767355213562,4204869.82187147,0.0,1.0
2019-03-08,66.6,66.82,65.91,66.44,3876267,56.9220500846498,57.1100808807252,56.3323171333223,56.7853004147767,4535314.20277531,0.0,1.0
2019-03-11,67.44,67.47,66.38,66.39,3830691,57.6399858514832,57.6656264145844,56.7340192885743,56.7425661429414,4481989.32084492,0.0,1.0
2019-03-12,67.32,67.98,67.24,67.58,3048469,57.5374235990784,58.1015159873047,57.4690487641419,57.7596418126221,3566773.07121008,0.0,1.0
2019-03-13,67.92,68.32,67.56,67.69,3967911,58.0502348611023,58.3921090357849,57.742548103888,57.8536572106598,4642539.61702029,0.0,1.0
2019-03-14,67.48,68.01,67.38,67.82,3077245,57.6741732689514,58.1271565504059,57.5887047252808,57.9647663174316,3600441.59855844,0.0,1.0
2019-03-15,67.33,67.61,66.92,67.54,11044474,57.5459704534455,57.7852823757233,57.1955494243958,57.7254543951538,12922267.6854775,0.0,1.0
2019-03-18,68.79,68.91,67.44,67.44,4139302,58.7938111910369,58.8963734434417,57.6399858514832,57.6399858514832,4843070.7044113,0.0,1.0
2019-03-19,68.42,69.34,68.14,69.2,2446811,58.4775775794555,59.2638881812254,58.2382656571777,59.1442322200865,2862820.51257224,0.0,1.0
2019-03-20,68.28,68.9,67.68,68.35,3903752,58.3579216183166,58.8878265890746,57.8451103562927,58.4177495988861,4567472.23287574,0.0,1.0
2019-03-21,69.26,69.42,67.81,68.01,3603829,59.1955133462889,59.332263016162,57.9562194630646,58.1271565504059,4216555.99267893,0.0,1.0
2019-03-22,66.86,68.94,66.8,68.76,3482281,57.1442682981934,58.9220140065429,57.0929871719911,58.7681706279357,4074342.26727794,0.0,1.0
2019-03-25,66.48,67.18,66.17,66.8,3626101,56.819487832245,57.4177676379395,56.554535346866,57.0929871719911,4242614.70275339,0.0,1.0
2019-03-26,67.28,67.63,66.84,67.11,2068078,57.5032361816102,57.8023760844574,57.1271745894593,57.3579396573701,2419694.90900579,0.0,1.0
2019-03-27,67.15,67.47,66.77,67.34,1723814,57.3921270748383,57.6656264145844,57.0673466088899,57.5545173078125,2016898.76294459,0.0,1.0
2019-03-28,67.56,67.84,67.0,67.21,1782316,57.742548103888,57.9818600261658,57.2639242593323,57.4434082010407,2085347.33769209,0.0,1.0
2019-03-29,68.47,68.52,67.93,68.23,3034901,58.5203118512908,58.5630461231261,58.0587817154694,58.3151873464813,3550898.22484288,0.0,1.0
2019-04-01,70.13,70.23,69.16,69.59,2822430,59.9390896762235,60.0245582198942,59.1100448026183,59.4775595404021,3302302.67041438,0.0,1.0
2019-04-02,69.93,70.3,69.5,70.17,2726159,59.7681525888823,60.0843862004636,59.4006378510985,59.9732770936918,3189663.5685116,0.0,1.0
2019-04-03,70.77,70.99,69.99,70.4,2916069,60.4860883557157,60.6741191517911,59.8194337150846,60.1698547441343,3411862.27676597,0.0,1.0
2019-04-04,71.12,71.16,70.3,70.88,2190013,60.7852282585629,60.8194156760312,60.0843862004636,60.5801037537534,2562361.43257484,0.0,1.0
2019-04-05,71.14,71.46,70.74,71.41,1981035,60.8023219672971,61.0758213070431,60.4604477926145,61.0330870352078,2317852.76186986,0.0,1.0
2019-04-08,71.71,71.73,70.79,71.51,2351931,61.2894926662197,61.3065863749539,60.5031820644498,61.1185555788785,2751808.91002801,0.0,1.0
2019-04-09,70.81,71.58,70.74,71.57,2300721,60.5202757731839,61.1783835594479,60.4604477926145,61.1698367050808,2691892.129186,0.0,1.0
2019-04-10,71.13,71.47,70.61,71.03,1750165,60.79377511293,61.0843681614102,60.3493386858426,60.7083065692594,2047729.98911072,0.0,1.0
2019-04-11,71.46,71.59,71.06,71.27,1489899,61.0758213070431,61.186930413815,60.7339471323605,60.9134310740689,1743213.27591746,0.0,1.0
2019-04-12,72.1,72.4,71.7,72.11,1784851,61.6228199865353,61.8792256175472,61.2809458118527,61.6313668409023,2088313.34119598,0.0,1.0
2019-04-15,71.8,72.11,71.49,72.07,1395912,61.3664143555233,61.6313668409023,61.1014618701443,61.5971794234341,1633246.50222095,0.0,1.0
2019-04-16,72.18,72.29,71.86,72.05,1676598,61.6911948214718,61.7852102195095,61.4176954817257,61.5800857146999,1961655.04640023,0.0,1.0
2019-04-17,72.31,73.04,72.27,72.79,2530576,61.8023039282436,62.4262242970393,61.7681165107754,62.2125529378627,2960827.33052247,0.0,1.0
2019-04-18,72.51,72.95,72.31,72.59,3219574,61.9732410155849,62.3493026077357,61.8023039282436,62.0416158505214,3766969.53256474,0.0,1.0
2019-04-22,72.73,72.97,71.8,72.11,2458166,62.1612718116603,62.3663963164699,61.3664143555233,61.6313668409023,2876106.10223171,0.0,1.0
2019-04-23,73.16,73.24,72.34,72.67,2145294,62.5287865494441,62.5971613843806,61.8279444913448,62.1099906854579,2510039.25873235,0.0,1.0
2019-04-24,72.53,73.15,72.4,72.92,2740686,61.990334724319,62.520239695077,61.8792256175472,62.3236620446346,3206660.46511953,0.0,1.0
2019-04-25,71.28,72.22,70.8,72.22,2809606,60.921977928436,61.72538223894,60.5117289188169,61.72538223894,3287298.31975009,0.0,1.0
2019-04-26,71.72,71.73,71.14,71.46,2175123,61.2980395205868,61.3065863749539,60.8023219672971,61.0758213070431,2544939.81830541,0.0,1.0
2019-04-29,71.07,71.79,70.44,71.72,3209941,60.7424939867276,61.3578675011563,60.2040421616025,61.2980395205868,3755698.71924994,0.0,1.0
2019-04-30,70.99,71.05,69.64,70.9,4805175,60.6741191517911,60.7254002779935,59.5202938122374,60.5971974624875,5622156.16837562,0.0,1.0
2019-05-01,70.28,71.32,70.25,71.1,2251739,60.0672924917295,60.9561653459042,60.0416519286283,60.7681345498288,2634582.15536832,0.0,1.0
2019-05-02,70.1,70.6,69.53,70.24,3067072,59.9134491131223,60.3407918314756,59.4262784141997,60.0331050742613,3588538.97384636,0.0,1.0
2019-05-03,71.1,71.19,70.5,70.5,2516296,60.7681345498288,60.8450562391324,60.2553232878049,60.2553232878049,2944119.42912775,0.0,1.0
2019-05-06,70.15,70.41,69.15,69.74,3327003,59.9561833849577,60.1784015985014,59.1014979482512,59.605762355908,3892663.72996909,0.0,1.0
2019-05-07,67.53,68.41,66.33,67.5,5980715,57.7169075407868,58.4690307250884,56.691285016739,57.6912669776856,6997562.77940899,0.0,1.0
2019-05-08,66.29,67.49,66.2,67.33,4312052,56.6570975992708,57.6827201233185,56.5801759099672,57.5459704534455,5045191.85048545,0.0,1.0
2019-05-09,66.8,66.88,65.27,65.61,2902258,57.0929871719911,57.1613620069276,55.7853184538302,56.0759115023104,3395703.11526999,0.0,1.0
2019-05-10,66.93,67.15,65.06,66.25,2799686,57.2040962787629,57.3921270748383,55.6058345121218,56.6229101818025,3275691.71037785,0.0,1.0
2019-05-13,64.64,65.58,64.14,65.55,2737267,55.2468666287051,56.0502709392092,54.8195239103519,56.024630376108,3202660.16295786,0.0,1.0
2019-05-14,65.15,65.86,64.88,65.25,2151101,55.6827562014254,56.289582861487,55.4519911335147,55.7682247450961,2516833.57129532,0.0,1.0
2019-05-15,65.55,65.95,64.28,64.52,2037158,56.024630376108,56.3665045507906,54.9391798714908,55.1443043763003,2383517.85640601,0.0,1.0
2019-05-16,65.66,65.85,65.16,65.54,2373893,56.5374416381319,56.7010437385163,56.1069097950148,56.4341139957838,2756930.80308878,0.49,1.0
2019-05-17,64.82,65.54,64.68,64.89,2689138,55.8141481416952,56.4341139957838,55.6935992256224,55.8744225997316,3123041.93405371,0.0,1.0
2019-05-20,63.9,64.53,63.58,64.43,3454789,55.0219695503598,55.5644396726873,54.7464291707649,55.4783333040639,4012234.00223696,0.0,1.0
2019-05-21,65.33,65.62,64.31,64.33,3715564,56.2532906216746,56.5029990906825,55.3750056617158,55.3922269354405,4315086.16540331,0.0,1.0
2019-05-22,64.67,65.19,64.6,65.06,2579482,55.6849885887601,56.1327417056018,55.6247141307237,56.0208034263914,2995692.4687899,0.0,1.0
2019-05-23,62.68,63.85,62.0,63.85,2950346,53.9714718531542,54.9789163660481,53.385948546515,54.9789163660481,3426396.96362463,0.0,1.0
2019-05-24,62.53,63.49,62.38,63.36,2630665,53.8423123002191,54.6689334390038,53.713152747284,54.5569951597934,3055134.06506003,0.0,1.0
2019-05-28,61.2,63.0,61.18,62.76,3907990,52.6970975975277,54.2470122327491,52.679876323803,54.0403569480529,4538560.92467644,0.0,1.0
2019-05-29,60.99,61.29,60.38,60.62,4191652,52.5162742234186,52.7745933292888,51.9910253748157,52.1976806595119,4867993.00331931,0.0,1.0
2019-05-30,61.2,61.81,60.98,61.29,2125461,52.6970975975277,53.2223464461305,52.5076635865562,52.7745933292888,2468413.2358383,0.0,1.0
2019-05-31,60.24,61.05,60.13,60.43,3937992,51.870476458743,52.5679380445926,51.7757594532572,52.0340785591275,4573403.87587696,0.0,1.0
2019-06-03,60.58,61.24,60.11,60.27,3198032,52.1632381120626,52.7315401449771,51.7585381795325,51.89630836933,3714048.16057995,0.0,1.0
2019-06-04,62.46,62.56,61.02,61.4,3262618,53.7820378421827,53.8681442108061,52.5421061340056,52.8693103347745,3789055.38830601,0.0,1.0
2019-06-05,63.29,63.53,62.34,63.07,5091581,54.496720701757,54.7033759864532,53.6787101998346,54.3072866907855,5913129.40192401,0.0,1.0
2019-06-06,62.65,63.44,62.01,63.29,3169764,53.9456399425672,54.6258802546921,53.3945591833773,54.496720701757,3681218.99770626,0.0,1.0
2019-06-07,63.68,64.16,62.83,62.98,3463344,54.8325355393883,55.2458461087807,54.1006314060893,54.2297909590244,4022169.38812858,0.0,1.0
2019-06-10,64.63,65.2,64.02,64.16,2995158,55.6505460413107,56.1413523424642,55.1252971927079,55.2458461087807,3478439.57175736,0.0,1.0
2019-06-11,63.46,65.64,63.43,65.34,3892467,54.6431015284168,56.5202203644072,54.6172696178298,56.2619012585369,4520533.22214042,0.0,1.0
2019-06-12,62.74,63.43,62.34,63.19,3710899,54.0231356743283,54.6172696178298,53.6787101998346,54.4106143331336,4309668.44767281,0.0,1.0
2019-06-13,63.2,63.36,62.75,63.17,2762720,54.4192249699959,54.5569951597934,54.0317463111906,54.3933930594089,3208496.70491022,0.0,1.0
2019-06-14,62.77,63.11,62.02,63.04,2822252,54.0489675849153,54.3417292382349,53.4031698202397,54.2814547801985,3277634.44808966,0.0,1.0
2019-06-17,62.68,63.05,62.52,62.83,2968686,53.9714718531542,54.2900654170608,53.8337016633567,54.1006314060893,3447696.20117605,0.0,1.0
2019-06-18,63.96,64.46,62.96,63.16,3877731,55.0736333715339,55.5041652146509,54.2125696852998,54.3847824225466,4503419.50542516,0.0,1.0
2019-06-19,63.48,64.3,63.34,64.14,2695179,54.6603228021415,55.3663950248535,54.5397738860687,55.228624835056,3130057.67527771,0.0,1.0
2019-06-20,65.51,65.63,63.99,64.67,3797455,56.4082820851967,56.5116097275448,55.0994652821209,55.6849885887601,4410190.62899782,0.0,1.0
2019-06-21,65.63,66.11,65.2,65.5,4356395,56.5116097275448,56.9249202969372,56.1413523424642,56.3996714483344,5059317.99197435,0.0,1.0
2019-06-24,65.41,65.89,65.33,65.64,2717207,56.3221757165733,56.7354862859657,56.2532906216746,56.5202203644072,3155639.98742507,0.0,1.0
2019-06-25,65.29,65.58,65.15,65.49,2093805,56.2188480742252,56.4685565432331,56.0982991581525,56.3910608114721,2431649.40465358,0.0,1.0
2019-06-26,65.85,66.11,65.35,65.53,2602591,56.7010437385163,56.9249202969372,56.2705118953993,56.4255033589214,3022530.20491726,0.0,1.0
2019-06-27,66.1,66.45,65.7,66.11,3291064,56.9163096600749,57.2176819502568,56.5718841855812,56.9249202969372,3822091.27224208,0.0,1.0
2019-06-28,66.72,67.05,66.06,66.23,7114971,57.45016914554,57.7343201619973,56.8818671126255,57.0282479392853,8263002.04473555,0.0,1.0
2019-07-01,66.71,68.07,66.44,67.9,2900787,57.4415585086777,58.6126051219561,57.2090713133945,58.4662242952963,3368841.4067102,0.0,1.0
2019-07-02,66.3,66.59,65.69,66.46,3214474,57.0885223973217,57.3382308663296,56.5632735487189,57.2262925871191,3733143.14770211,0.0,1.0
2019-07-03,66.19,66.56,65.58,66.46,1596742,56.9938053918359,57.3123989557426,56.4685565432331,57.2262925871191,1854383.16065029,0.0,1.0
2019-07-05,65.4,65.79,64.2,65.47,2277188,56.313565079711,56.6493799173423,55.2802886562301,56.3738395377474,2644622.03714495,0.0,1.0
2019-07-08,64.85,65.66,64.66,65.09,2143359,55.8399800522822,56.5374416381319,55.6763779518977,56.0466353369784,2489199.1547966,0.0,1.0
2019-07-09,64.25,64.67,63.79,64.33,2254845,55.3233418405418,55.6849885887601,54.9272525448741,55.3922269354405,2618673.89839842,0.0,1.0
2019-07-10,63.7,64.85,63.51,64.71,2723388,54.849756813113,55.8399800522822,54.6861547127285,55.7194311362094,3162818.3182487,0.0,1.0
2019-07-11,64.16,64.27,63.45,63.8,2077960,55.2458461087807,55.3405631142664,54.6344908915545,54.9358631817364,2413247.74603841,0.0,1.0
2019-07-12,65.69,66.02,64.5,64.6,2595285,56.5632735487189,56.8474245651761,55.5386077621003,55.6247141307237,3014045.35052518,0.0,1.0
2019-07-15,65.69,65.97,65.29,65.87,1617872,56.5632735487189,56.8043713808644,56.2188480742252,56.718265012241,1878922.57665145,0.0,1.0
2019-07-16,66.24,66.83,65.43,65.61,1892828,57.0368585761476,57.5448861510258,56.339396990298,56.4943884538202,2198243.90490597,0.0,1.0
2019-07-17,64.67,66.18,64.58,66.07,2174874,55.6849885887601,56.9851947549736,55.607492856999,56.8904777494878,2525799.2350274,0.0,1.0
2019-07-18,64.23,64.64,63.97,64.47,3174599,55.3061205668171,55.6591566781731,55.0822440083962,55.5127758515133,3686834.14566488,0.0,1.0
2019-07-19,65.29,65.61,64.59,64.85,2929193,56.2188480742252,56.4943884538202,55.6161034938614,55.8399800522822,3401830.83647496,0.0,1.0
2019-07-22,65.4,65.75,64.99,65.41,2216041,56.313565079711,56.6149373698929,55.960528968355,56.3221757165733,2573608.70679836,0.0,1.0
2019-07-23,66.85,66.87,65.5,65.8,2112878,57.5621074247505,57.5793286984751,56.3996714483344,56.6579905542046,2453799.91489448,0.0,1.0
2019-07-24,67.26,67.38,66.09,66.27,1924367,57.9151435361064,58.0184711784545,56.9076990232125,57.0626904867347,2234871.85763956,0.0,1.0
2019-07-25,66.93,67.19,66.29,66.96,2204841,57.6309925196492,57.8548690780701,57.0799117604594,57.6568244302362,2560601.53882802,0.0,1.0
2019-07-26,66.66,67.0,66.27,66.9,2052167,57.398505324366,57.6912669776856,57.0626904867347,57.6051606090622,2383292.93501531,0.0,1.0
2019-07-29,66.3,66.63,64.83,66.12,3196454,57.0885223973217,57.3726734137789,55.8227587785575,56.9335309337996,3712215.54352127,0.0,1.0
2019-07-30,67.29,67.36,65.8,66.2,2298137,57.9409754466935,58.0012499047299,56.6579905542046,57.0024160286983,2668951.24802088,0.0,1.0
2019-07-31,64.88,67.3,63.93,67.3,6588315,55.8658119628692,57.9495860835558,55.0478014609468,57.9495860835558,7651367.8434335,0.0,1.0
2019-08-01,62.76,65.3,62.53,64.93,4532406,54.0403569480529,56.2274587110876,53.8423123002191,55.908865147181,5263729.12069096,0.0,1.0
2019-08-02,61.66,62.5,61.31,62.5,4570430,53.0931868931954,53.8164803896321,52.7918146030135,53.8164803896321,5307888.45595023,0.0,1.0
2019-08-05,59.45,60.6,59.04,60.34,5653485,51.190236146618,52.1804593857873,50.837200035262,51.9565828273664,6565699.01899554,0.0,1.0
2019-08-06,60.82,61.26,59.27,59.86,4068492,52.3698933967588,52.7487614187018,51.0352446830959,51.543272257974,4724960.60981699,0.0,1.0
2019-08-07,59.58,59.88,58.38,59.65,3930578,51.3021744258284,51.5604935316987,50.2688980023475,51.3624488838648,4564793.59522232,0.0,1.0
2019-08-08,60.77,60.84,59.77,60.27,3217597,52.326840212447,52.3871146704834,51.4657765262129,51.89630836933,3736770.05712813,0.0,1.0
2019-08-09,59.48,60.46,59.24,60.37,2948442,51.216068057205,52.0599104697145,51.0094127725089,51.9824147379534,3424185.74506968,0.0,1.0
2019-08-12,58.31,59.35,58.2,59.21,3492030,50.2086235443111,51.1041297779946,50.1139065388254,50.9835808619218,4055483.99709259,0.0,1.0
2019-08-13,59.19,60.53,57.65,57.73,3427853,50.9663595881971,52.1201849277509,49.6403215113966,49.7092066062953,3980951.76326831,0.0,1.0
2019-08-14,57.14,58.51,57.01,58.02,3880596,49.2011790314172,50.3808362815579,49.0892407522068,49.9589150753032,4506746.78544615,0.0,1.0
2019-08-15,56.41,57.1,55.98,56.77,4393435,48.994523746721,49.5938185771631,48.6210501567354,49.3071993104299,5058395.29395541,0.49,1.0
2019-08-16,57.92,58.09,56.77,56.87,3332630,50.3060240278334,50.4536763773626,49.3071993104299,49.3940536336824,3837034.09939935,0.0,1.0
2019-08-19,58.55,59.04,58.35,59.0,4095222,50.853206264324,51.2787924482611,50.679497617819,51.2440507189601,4715046.81246055,0.0,1.0
2019-08-20,57.98,58.61,57.93,58.39,2531039,50.3581366217849,50.9053188582755,50.3147094601586,50.71423934712,2914119.76424315,0.0,1.0
2019-08-21,58.46,58.85,58.3,58.81,2645487,50.7750373733968,51.1137692340814,50.6360704561928,51.0790275047804,3045889.83130971,0.0,1.0
2019-08-22,58.2,58.96,57.95,58.72,2178160,50.5492161329403,51.2093089896591,50.3320803248091,51.0008586138532,2507831.41061195,0.0,1.0
2019-08-23,57.0,58.54,56.69,57.65,3768985,49.5069642539106,50.8445208319987,49.237715851828,50.0715173550517,4339432.80986029,0.0,1.0
2019-08-26,57.28,57.83,56.74,57.46,3194686,49.7501563590176,50.2278551369062,49.2811430134542,49.906494140872,3678211.83836001,0.0,1.0
2019-08-27,57.27,57.72,56.84,57.65,2610874,49.7414709266923,50.1323153813284,49.3679973367067,50.0715173550517,3006038.04419788,0.0,1.0
2019-08-28,57.83,57.93,56.64,56.95,1735210,50.2278551369062,50.3147094601586,49.1942886902017,49.4635370922844,1997839.52602562,0.0,1.0
2019-08-29,59.14,59.36,58.47,58.69,2323469,51.3656467715136,51.556726282669,50.783722805722,50.9748023168775,2675133.387714,0.0,1.0
2019-08-30,59.59,59.97,59.49,59.8,2684425,51.7564912261497,52.0865376545091,51.6696369028973,51.9388853049799,3090721.22086164,0.0,1.0
2019-09-03,58.4,59.0,58.03,59.0,3131921,50.7229247794453,51.2440507189601,50.4015637834111,51.2440507189601,3605947.15693759,0.0,1.0
2019-09-04,59.61,59.82,59.12,59.12,3286315,51.7738620908002,51.9562561696304,51.3482759068631,51.3482759068631,3783709.17754674,0.0,1.0
2019-09-05,61.84,62.13,60.5,60.63,3509237,53.7107134993304,53.9625910367626,52.5468655677472,52.6597761879755,4040371.12787015,0.0,1.0
2019-09-06,62.25,62.39,61.65,62.05,2652560,54.0668162246656,54.188412277219,53.5456902851507,53.8931075781606,3054033.35224815,0.0,1.0
2019-09-09,63.78,63.88,62.41,62.54,3498364,55.3956873704284,55.4825416936809,54.2057831418695,54.3186937620977,4027852.46490343,0.0,1.0
2019-09-10,64.81,64.81,63.59,63.88,3056845,56.2902868999289,56.2902868999289,55.2306641562487,55.4825416936809,3519508.1666967,0.0,1.0
2019-09-11,65.2,65.37,64.19,64.96,3046832,56.6290187606136,56.7766711101428,55.7517900957636,56.4205683848076,3507979.66745217,0.0,1.0
2019-09-12,64.71,65.52,64.41,65.0,2408460,56.2034325766764,56.9069525950215,55.942869606919,56.4553101141086,2772988.04458922,0.0,1.0
2019-09-13,65.55,66.21,65.16,65.58,2247727,56.9330088919972,57.5062474254636,56.5942770313126,56.959065188973,2587927.596265,0.0,1.0
2019-09-16,65.66,65.91,65.22,65.53,2279358,57.0285486475749,57.2456844557061,56.6463896252641,56.9156380273467,2624346.04823779,0.0,1.0
2019-09-17,64.95,65.4,64.35,65.3,2220073,56.4118829524824,56.8027274071185,55.8907570129675,56.715873083866,2556088.07583075,0.0,1.0
2019-09-18,64.91,64.92,64.02,64.57,3523240,56.3771412231814,56.3858266555066,55.6041377462344,56.081836524123,4056493.52624437,0.0,1.0
2019-09-19,65.17,65.54,64.79,65.1,2067622,56.6029624636378,56.924323459672,56.2729160352784,56.5421644373611,2380563.13442185,0.0,1.0
2019-09-20,64.95,65.74,64.51,65.35,4134010,56.4118829524824,57.0980321061769,56.0297239301715,56.7593002454923,4759705.49903767,0.0,1.0
2019-09-23,64.93,65.26,64.15,64.4,2610564,56.3945120878319,56.6811313545651,55.7170483664626,55.9341841745938,3005681.12471663,0.0,1.0
2019-09-24,63.99,65.28,63.78,65.0,3693382,55.5780814492586,56.6985022192155,55.3956873704284,56.4553101141086,4252387.05650126,0.0,1.0
2019-09-25,64.46,64.59,63.75,63.89,2398896,55.9862967685452,56.0992073887735,55.3696310734527,55.4912271260061,2761976.50291593,0.0,1.0
2019-09-26,64.19,64.48,63.83,64.48,1933569,55.7517900957636,56.0036676331957,55.4391145320547,56.0036676331957,2226220.78854884,0.0,1.0
2019-09-27,66.4,66.8,64.0,65.08,6476283,57.6712706396433,58.0186879326532,55.5867668815839,56.5247935727106,7456488.93167268,0.0,1.0
2019-09-30,66.86,67.21,66.62,66.95,5055231,58.0708005266046,58.3747906579883,57.8623501507987,58.1489694175319,5820356.21336323,0.0,1.0
2019-10-01,65.25,68.27,65.18,67.97,7704378,56.6724459222398,59.2954464844645,56.6116478959631,59.0348835147071,8870459.99725808,0.0,1.0
2019-10-02,63.5,64.6,62.98,64.28,4188217,55.1524952653215,56.1078928210987,54.7008527844086,55.8299589866908,4822116.90007113,0.0,1.0
2019-10-03,64.4,64.43,62.8,63.1,3316694,55.9341841745938,55.9602404715695,54.5445150025542,54.8050779723116,3818686.13535653,0.0,1.0
2019-10-04,65.19,65.2,64.36,64.36,3216013,56.6203333282883,56.6290187606136,55.8994424452928,55.8994424452928,3702766.74731717,0.0,1.0
2019-10-07,64.45,65.49,64.44,65.03,2053741,55.97761133622,56.8808962980457,55.9689259038948,56.4813664110844,2364581.2011338,0.0,1.0
2019-10-08,63.16,64.02,63.1,63.76,2741920,54.8571905662631,55.6041377462344,54.8050779723116,55.3783165057779,3156918.27110272,0.0,1.0
2019-10-09,63.62,64.12,62.98,63.68,2777799,55.2567204532245,55.6909920694868,54.7008527844086,55.3088330471759,3198227.67132187,0.0,1.0
2019-10-10,65.05,65.43,63.78,63.78,2842115,56.4987372757348,56.8287837040943,55.3956873704284,55.3956873704284,3272278.10150374,0.0,1.0
2019-10-11,67.04,68.03,65.97,66.25,3738215,58.2271383084591,59.0869961086586,57.2977970496576,57.5409891547646,4304005.67296284,0.0,1.0
2019-10-14,67.21,67.38,66.54,66.61,2156895,58.3747906579883,58.5224430075175,57.7928666921967,57.8536647184735,2483347.88555104,0.0,1.0
2019-10-15,67.73,68.42,66.64,67.21,4784721,58.8264331389012,59.4257279693433,57.8797210154492,58.3747906579883,5508903.66860773,0.0,1.0
2019-10-16,67.32,68.09,67.28,67.43,2783137,58.470330413566,59.1391087026101,58.435588684265,58.5658701691438,3204373.59451845,0.0,1.0
2019-10-17,68.05,68.47,67.7,67.8,2832710,59.1043669733091,59.4691551309695,58.8003768419254,58.8872311651779,3261449.62498373,0.0,1.0
2019-10-18,68.65,68.82,67.92,67.97,3877198,59.625492912824,59.7731452623531,58.9914563530809,59.0348835147071,4464024.18994097,0.0,1.0
2019-10-21,69.43,69.75,68.94,69.06,2348098,60.3029566341933,60.5808904686012,59.8773704502561,59.9815956381591,2703490.0648231,0.0,1.0
2019-10-22,70.23,70.43,68.95,69.56,2227297,60.9977912202131,61.171499866718,59.8860558825814,60.4158672544215,2564405.45109714,0.0,1.0
2019-10-23,70.56,70.63,69.92,70.25,2498727,61.2844104869462,61.3452085132229,60.7285428181304,61.0151620848635,2876917.24076476,0.0,1.0
2019-10-24,69.88,70.8,69.44,70.75,1790053,60.6938010888294,61.4928608627522,60.3116420665185,61.4494337011259,2060983.18767223,0.0,1.0
2019-10-25,70.82,71.1,69.91,70.11,1945357,61.5102317274026,61.7534238325096,60.7198573858051,60.8935660323101,2239792.93966184,0.0,1.0
2019-10-28,70.99,71.44,70.53,71.27,2078087,61.6578840769319,62.048728531568,61.2583541899705,61.9010761820388,2392612.04529711,0.0,1.0
2019-10-29,70.86,71.22,70.51,70.55,2436575,61.5449734567036,61.8576490204125,61.24098332532,61.275725054621,2805358.33883269,0.0,1.0
2019-10-30,71.03,71.05,69.86,70.75,1796491,61.6926258062328,61.7099966708833,60.6764302241789,61.4494337011259,2068395.59935068,0.0,1.0
2019-10-31,70.15,71.03,69.39,70.75,2936128,60.9283077616111,61.6926258062328,60.2682149048923,61.4494337011259,3380520.26663663,0.0,1.0
2019-11-01,71.79,71.79,70.46,70.61,2897445,62.3527186629517,62.3527186629517,61.1975561636937,61.3278376485724,3335982.47214187,0.0,1.0
2019-11-04,73.22,75.54,72.29,72.47,6667514,63.594735485462,65.6097557849195,62.786990279214,62.9433280610685,7676663.34883338,0.0,1.0
2019-11-05,73.79,73.93,72.0,72.1,6574554,64.0898051280012,64.2114011805546,62.5351127417819,62.6219670650343,7569633.55858358,0.0,1.0
2019-11-06,73.6,74.25,72.87,73.13,4031033,63.9247819138214,64.4893350149625,63.2907453540784,63.5165665945348,4641142.6041307,0.0,1.0
2019-11-07,73.79,74.29,73.57,73.88,2571954,64.0898051280012,64.5240767442635,63.8987256168457,64.1679740189284,2961227.37900294,0.0,1.0
2019-11-08,73.88,73.9,73.32,73.71,2216425,64.1679740189284,64.1853448835789,63.6815898087145,64.0203216693992,2551887.93948359,0.0,1.0
2019-11-11,73.81,73.89,73.17,73.29,1673970,64.1071759926516,64.1766594512536,63.5513083238358,63.6555335117388,1927330.65818034,0.0,1.0
2019-11-12,74.07,74.7,73.89,74.26,2310124,64.3329972331081,64.8801794695987,64.1766594512536,64.4980204472878,2659768.57972257,0.0,1.0
2019-11-13,73.58,73.8,73.26,73.5,2785724,63.907411049171,64.0984905603264,63.629477214763,63.837927590569,3207352.14515718,0.0,1.0
2019-11-14,72.73,73.25,72.27,72.34,2001019,63.6034209177873,64.0581683243217,63.201144365853,63.2623603628865,2288149.12421322,0.5,1.0
2019-11-15,73.53,73.7,72.99,73.39,2134196,64.3030323124557,64.4516997338227,63.8307946210545,64.1806003183887,2440435.95203212,0.0,1.0
2019-11-18,73.07,73.3,72.75,73.15,1678582,63.9007557605213,64.1018940364885,63.620911202654,63.9707168999882,1919445.00937776,0.0,1.0
2019-11-19,73.28,73.58,72.85,73.58,2133182,64.0844037516218,64.3467580246224,63.7083626269875,64.3467580246224,2439276.45119182,0.0,1.0
2019-11-20,72.75,73.21,72.31,72.97,2243477,63.620911202654,64.0231877545883,63.2361249355864,63.8133043361878,2565397.89614317,0.0,1.0
2019-11-21,73.56,73.6,72.53,72.94,2116024,64.3292677397557,64.3642483094891,63.4285180691202,63.7870689088877,2419656.416263,0.0,1.0
2019-11-22,73.66,73.75,73.23,73.69,2425845,64.4167191640893,64.4954254459894,64.040678039455,64.4429545913893,2773934.23661995,0.0,1.0
2019-11-25,74.35,74.38,73.68,74.0,2274639,65.0201339919907,65.0463694192908,64.434209448956,64.7140540068233,2601031.3923812,0.0,1.0
2019-11-26,74.43,74.45,73.89,74.41,2089065,65.0900951314576,65.1075854163243,64.6178574400564,65.0726048465908,2388829.01670324,0.0,1.0
2019-11-27,74.44,74.53,73.87,74.43,1505077,65.0988402738909,65.1775465557911,64.6003671551897,65.0900951314576,1721043.43808003,0.0,1.0
2019-11-29,73.86,74.31,73.69,74.16,1086887,64.5916220127563,64.9851534222573,64.4429545913893,64.853976285757,1242846.53827312,0.0,1.0
2019-12-02,73.36,74.75,73.31,73.95,2444586,64.1543648910886,65.3699396893249,64.1106391789219,64.6703282946565,2795364.41931032,0.0,1.0
2019-12-03,72.61,72.86,71.9,72.67,2772737,63.498479208587,63.7171077694209,62.8775740958189,63.5509500631872,3170602.44716497,0.0,1.0
2019-12-04,73.5,74.19,73.08,73.27,2463552,64.2767968851556,64.880211713057,63.9095009029547,64.0756586091884,2817051.88769009,0.0,1.0
2019-12-05,73.98,74.11,73.38,73.99,2969977,64.6965637219566,64.8102505735902,64.1718551759553,64.7053088643899,3396144.79996613,0.0,1.0
2019-12-06,75.09,75.2,74.63,74.9,3087876,65.667274532059,65.7634710988258,65.2649979801246,65.5011168258252,3530961.35772775,0.0,1.0
2019-12-09,75.16,75.54,75.04,75.14,2913136,65.7284905290924,66.0608059415599,65.6235488198922,65.7110002442257,3331147.57386812,0.0,1.0
2019-12-10,74.55,75.23,74.52,74.95,4268869,65.1950368406578,65.7897065261259,65.1688014133577,65.544842537992,4881417.3497258,0.0,1.0
2019-12-11,75.73,75.77,74.55,74.89,2029188,66.2269636477936,66.2619442175271,65.1950368406578,65.4923716833919,2320360.14903606,0.0,1.0
2019-12-12,76.97,77.12,75.47,75.67,2496523,67.3113613095296,67.4425384460299,65.9995899445264,66.1744927931935,2854753.96087102,0.0,1.0
2019-12-13,75.98,77.24,75.59,76.53,3425622,66.4455922086275,67.5474801552302,66.1045316537267,66.926575042462,3917171.19087103,0.0,1.0
2019-12-16,76.16,76.96,76.16,76.57,2276117,66.6030047724279,67.3026161670962,66.6030047724279,66.9615556121954,2602721.47348767,0.0,1.0
2019-12-17,76.15,76.61,76.02,76.61,10667330,66.5942596299945,66.9965361819288,66.4805727783609,66.9965361819288,12198006.0145323,0.0,1.0
2019-12-18,76.04,76.48,75.63,76.46,2226232,66.4980630632276,66.8828493302952,66.1395122234601,66.8653590454285,2545678.37741443,0.0,1.0
2019-12-19,76.09,76.28,75.72,76.06,2226942,66.5417887753944,66.7079464816281,66.2182185053603,66.5155533480943,2546490.25670103,0.0,1.0
2019-12-20,76.27,76.95,76.07,76.92,5446868,66.6992013391948,67.2938710246629,66.5242984905277,67.2676355973628,6228449.7268167,0.0,1.0
2019-12-23,76.79,76.86,76.22,76.44,1458313,67.1539487457292,67.2151647427627,66.655475627028,66.8478687605618,1667569.18039197,0.0,1.0
2019-12-24,76.1,76.99,76.08,76.99,489733,66.5505339178277,67.3288515943963,66.533043632961,67.3288515943963,560005.744597285,0.0,1.0
2019-12-26,76.67,76.67,76.07,76.35,877370,67.049007036529,67.049007036529,66.5242984905277,66.7691624786616,1003265.53476551,0.0,1.0
2019-12-27,76.51,76.87,76.33,76.86,992714,66.9090847575953,67.2239098851961,66.7516721937949,67.2151647427627,1135160.47058734,0.0,1.0
2019-12-30,76.44,76.81,76.12,76.63,1253969,66.8478687605618,67.1714390305959,66.5680242026945,67.0140264667955,1433903.46075701,0.0,1.0
2019-12-31,76.26,76.75,76.03,76.36,1655564,66.6904561967614,67.1189681759958,66.4893179207943,66.777907621095,1893124.11160461,0.0,1.0
2020-01-02,77.48,77.5,76.28,76.57,2532303,67.7573635736307,67.7748538584974,66.7079464816281,66.9615556121954,2895668.10294781,0.0,1.0
2020-01-03,76.42,76.51,75.56,76.0,2672646,66.8303784756951,66.9090847575953,66.0782962264266,66.4630824934942,3056149.19410159,0.0,1.0
2020-01-06,77.05,77.09,75.75,75.88,3787212,67.3813224489964,67.4163030187298,66.2444539326603,66.358140784294,4330646.4461406,0.0,1.0
2020-01-07,77.24,77.45,76.37,76.54,2497027,67.5474801552302,67.7311281463306,66.7866527635283,66.9353201848954,2855330.28081531,0.0,1.0
2020-01-08,77.51,77.77,76.84,77.11,2554317,67.7835990009307,68.010972704198,67.197674457896,67.4337933035966,2920840.9348002,0.0,1.0
2020-01-09,77.8,77.82,77.03,77.76,2309126,68.037208131498,68.0546984163647,67.3638321641297,68.0022275617646,2640466.99936282,0.0,1.0
2020-01-10,76.94,77.98,76.83,77.95,2628909,67.2851258822295,68.1946206952984,67.1889293154626,68.1683852679983,3006136.28655513,0.0,1.0
2020-01-13,77.39,77.44,76.95,77.15,1964450,67.6786572917305,67.7223830038972,67.2938710246629,67.46877387333,2246332.76698555,0.0,1.0
2020-01-14,76.87,77.56,76.78,77.23,2280248,67.2239098851961,67.8273247130975,67.1452036032959,67.5387350127968,2607445.23874534,0.0,1.0
2020-01-15,76.66,77.28,76.32,76.87,2367984,67.0402618940956,67.5824607249636,66.7429270513615,67.2239098851961,2707770.64872994,0.0,1.0
2020-01-16,77.87,77.89,77.01,77.09,2438803,68.0984241285315,68.1159144133982,67.346341879263,67.4163030187298,2788751.60534637,0.0,1.0
2020-01-17,77.78,78.38,77.66,77.84,5008293,68.0197178466313,68.5444263926326,67.914776137431,68.0721887012314,5726942.74354877,0.0,1.0
2020-01-21,77.25,77.64,76.68,77.43,3146336,67.5562252976635,67.8972858525644,67.0577521789623,67.7136378614639,3597809.8972976,0.0,1.0
2020-01-22,77.02,77.8,76.87,77.78,3024260,67.3550870216964,68.037208131498,67.2239098851961,68.0197178466313,3458216.97364847,0.0,1.0
2020-01-23,77.59,77.71,76.03,76.61,1819619,67.8535601403976,67.9585018495978,66.4893179207943,66.9965361819288,2080719.6839469,0.0,1.0
2020-01-24,76.7,77.83,76.23,77.83,2037653,67.075242463829,68.0634435587981,66.6642207694614,68.0634435587981,2330039.80841784,0.0,1.0
2020-01-27,73.74,75.23,73.73,75.04,3565981,64.4866803035561,65.7897065261259,64.4779351611227,65.6235488198922,4077670.57789606,0.0,1.0
2020-01-28,74.43,74.89,73.6,74.12,4289661,65.0900951314576,65.4923716833919,64.3642483094891,64.8189957160236,4905192.83441167,0.0,1.0
2020-01-29,73.91,75.0,73.87,74.98,3087519,64.6353477249231,65.5885682501588,64.6003671551897,65.571077965292,3530553.13110055,0.0,1.0
2020-01-30,73.83,73.86,72.65,73.0,2659389,64.5653865854563,64.5916220127563,63.5334597783205,63.8395397634879,3040989.92128125,0.0,1.0
2020-01-31,71.63,73.7,71.2,73.31,4309872,62.6414552501183,64.4516997338227,62.265414125484,64.1106391789219,4928303.95027288,0.0,1.0
2020-02-03,72.6,73.34,71.74,72.1,3861716,63.4897340661537,64.1368746062219,62.7376518168852,63.052476944486,4415841.17060367,0.0,1.0
2020-02-04,73.24,74.76,72.97,74.54,3781051,64.0494231818884,65.3786848317582,63.8133043361878,65.1862916982245,4323601.39221843,0.0,1.0
2020-02-05,76.01,76.16,74.54,74.6,3944289,66.4718276359276,66.6030047724279,65.1862916982245,65.2387625528246,4510262.73163516,0.0,1.0
2020-02-06,75.25,76.63,74.91,76.63,2241710,65.8071968109926,67.0140264667955,65.5098619682586,67.0140264667955,2563377.3458623,0.0,1.0
2020-02-07,73.77,74.94,73.61,74.94,2283730,64.5129157308562,65.5360973955586,64.3729934519225,65.5360973955586,2611426.87772553,0.0,1.0
2020-02-10,73.39,73.76,72.77,73.46,2753052,64.1806003183887,64.5041705884228,63.6384014875207,64.2418163154222,3148092.80807102,0.0,1.0
2020-02-11,73.83,74.67,73.7,73.87,2729780,64.5653865854563,65.2999785498581,64.4516997338227,64.6003671551897,3121481.46334181,0.0,1.0
2020-02-12,75.4,75.58,74.3,74.55,3357951,65.9383739474929,66.0957865112933,64.9764082798239,65.1950368406578,3839789.9469225,0.0,1.0
2020-02-13,73.14,74.49,72.39,74.35,3549835,64.3992288792225,65.5878938913493,63.738859428041,65.4646249271287,4031646.59606301,0.5,1.0
2020-02-14,73.51,73.51,72.61,73.06,2797075,64.7250111418054,64.7250111418054,63.9325678003876,64.3287894710965,3176716.07347467,0.0,1.0
2020-02-18,71.44,72.71,70.7,72.26,4292381,62.9023914565444,64.0206170605451,62.2508269313786,63.6243953898362,4874976.79403565,0.0,1.0
2020-02-19,71.86,72.58,71.58,71.87,2961410,63.2721983492061,63.9061530223403,63.025660420765,63.2810032752218,3363355.91542901,0.0,1.0
2020-02-20,72.02,72.82,71.51,71.76,2338207,63.4130771654581,64.1174712467184,62.9640259386547,63.1841490890485,2655566.89041623,0.0,1.0
2020-02-21,72.09,72.1,71.0,71.47,2593358,63.4747116475684,63.4835165735842,62.5149747118513,62.9288062345917,2945348.99595975,0.0,1.0
2020-02-24,69.19,69.95,69.0,69.57,3591952,60.9212831029998,61.5904574801971,60.7539895087005,61.2558702915985,4079480.0473886,0.0,1.0
2020-02-25,66.6,69.69,66.32,69.37,4330267,58.6408072649196,61.3615294037875,58.3942693364785,61.0797717712834,4918004.9806805,0.0,1.0
2020-02-26,66.63,68.61,66.57,67.27,4798844,58.6672220429669,60.4105973940861,58.6143924868724,59.2307373079751,5450180.9457728,0.0,1.0
2020-02-27,64.38,67.71,64.37,65.05,4640276,56.6861136894223,59.6181540526683,56.6773087634066,57.2760437324778,5270090.84653029,0.0,1.0
2020-02-28,64.11,64.22,62.11,62.45,6472780,56.448380686997,56.5452348731702,54.6873954838462,54.9867629683818,7351316.73840184,0.0,1.0
2020-03-02,66.3,66.53,63.52,64.54,4704075,58.376659484447,58.5791727828094,55.9288900520675,56.8269925056744,5342549.14985488,0.0,1.0
2020-03-03,63.74,67.9,63.21,66.22,5142225,56.1225984244141,59.7854476469676,55.6559373455791,58.306220076321,5840168.3225953,0.0,1.0
2020-03-04,66.67,66.94,64.41,64.72,4313422,58.7024417470299,58.9401747494553,56.7125284674696,56.9854811739579,4898873.64446046,0.0,1.0
2020-03-05,64.73,66.5,64.26,64.51,4692948,56.9942860999737,58.5527580047621,56.5804545772333,56.8005777276271,5329911.90568032,0.0,1.0
2020-03-06,62.14,64.06,61.22,62.82,7721439,54.7138102618935,56.4043560569182,53.9037570684441,55.3125452309647,8769453.58335194,0.0,1.0
2020-03-09,50.36,57.0,50.33,55.0,12610503,44.3416074153356,50.1880782897961,44.3151926372884,48.4270930866453,14322099.8988946,0.0,1.0
2020-03-10,53.86,53.87,49.77,52.52,10773525,47.4233315208494,47.4321364468652,43.8221167804062,46.2434714347384,12235792.7604662,0.0,1.0
2020-03-11,52.14,53.1,50.94,51.66,11699239,45.9088842461398,46.7541571436521,44.8522931242493,45.4862477973836,13287151.9636483,0.0,1.0
2020-03-12,46.18,51.86,45.12,47.54,8991766,40.6611483407506,45.6623463176987,39.7278261830807,41.8586182788931,10212199.3801106,0.0,1.0
2020-03-13,50.33,50.33,45.3,48.8,12187148,44.3151926372884,44.3151926372884,39.8863148513642,42.968038956878,13841283.8202102,0.0,1.0
2020-03-16,46.96,48.46,43.44,44.92,10564094,41.3479325699794,42.6686714723424,38.2485986124341,39.5517276627656,11997936.1338174,0.0,1.0
2020-03-17,47.42,48.0,45.16,47.66,8577972,41.752959166704,42.2636448756178,39.7630458871437,41.9642773910821,9742241.99573327,0.0,1.0
2020-03-18,41.14,44.55,38.0,43.99,10349972,36.2234656288107,39.2259454001827,33.458718859864,38.7328695433005,11754751.8076608,0.0,1.0
2020-03-19,46.02,47.97,39.3,40.52,7000724,40.5202695244985,42.2372300975705,34.603359241912,35.677560215834,7950917.46083314,0.0,1.0
2020-03-20,44.09,48.12,43.22,46.5,7373603,38.8209188034581,42.3693039878068,38.0548902400875,40.9429059732547,8374406.53880249,0.0,1.0
2020-03-23,38.08,43.0,37.75,42.84,7544302,33.5291582679901,37.8611818677409,33.2385957094702,37.7203030514888,8568274.15301593,0.0,1.0
2020-03-24,44.3,44.74,40.16,40.89,5697890,39.0058222497889,39.393238994482,35.3605828792669,36.0033424784169,6471252.5577221,0.0,1.0
2020-03-25,47.61,49.94,44.2,44.75,6406959,41.9202527610034,43.971800522674,38.9177729896313,39.4020439204978,7276561.99329412,0.0,1.0
2020-03-26,48.8,49.36,46.23,48.69,6629699,42.968038956878,43.4611148137603,40.7051729708293,42.8711847707048,7529534.02236226,0.0,1.0
2020-03-27,45.58,47.04,45.1,46.18,5209613,40.1328527798054,41.4183719781054,39.7102163310492,40.6611483407506,5916702.75329855,0.0,1.0
2020-03-30,46.63,46.98,45.26,45.96,4568960,41.0573700114595,41.3655424220109,39.8510951473012,40.467439968404,5189095.2766954,0.0,1.0
2020-03-31,47.65,48.13,46.21,46.31,4995739,41.9554724650664,42.3781089138226,40.6875631187978,40.7756123789554,5673800.08765737,0.0,1.0
2020-04-01,45.7,45.92,43.55,44.82,4606891,40.2385118919944,40.432220264341,38.3454527986074,39.4636784026081,5232174.57109508,0.0,1.0
2020-04-02,47.73,48.64,45.45,45.54,5714110,42.0259118731924,42.827160140626,40.0183887416006,40.0976330757423,6489674.06401413,0.0,1.0
2020-04-03,45.72,48.69,45.37,47.78,4738897,40.2561217440259,42.8711847707048,39.9479493334745,42.0699365032712,5382097.4662606,0.0,1.0
2020-04-06,49.39,49.8,47.83,48.46,3850052,43.4875295918075,43.8485315584534,42.1139611333499,42.6686714723424,4372611.4144645,0.0,1.0
2020-04-07,50.29,53.41,50.18,52.3,4636750,44.2799729332253,47.0271098501405,44.1831187470521,46.0497630623918,5266086.27000837,0.0,1.0
2020-04-08,52.1,52.89,50.64,50.64,3722579,45.8736645420768,46.5692536973213,44.5881453437767,44.5881453437767,4227836.77380093,0.0,1.0
2020-04-09,51.78,55.14,50.55,53.51,3978644,45.5919069095726,48.5503620508659,44.5089010096349,47.115159110298,4518656.93463119,0.0,1.0
2020-04-13,51.19,51.6,50.02,51.45,3612257,45.0724162746432,45.4334182412891,44.0422399308,45.3013443510528,4102541.00209017,0.0,1.0
2020-04-14,50.49,52.35,49.89,52.32,3872367,44.4560714535404,46.0937876924706,43.9277758925952,46.0673729144233,4397955.18221459,0.0,1.0
2020-04-15,47.91,49.15,46.58,48.74,4022140,42.184400541476,43.2762113674294,41.0133453813807,42.9152094007835,4568056.55470996,0.0,1.0
2020-04-16,47.37,48.26,46.34,47.96,5421551,41.7089345366253,42.4925729520273,40.8020271570026,42.2284251715547,6157406.6497547,0.0,1.0
2020-04-17,50.54,50.71,48.98,48.98,5357378,44.5000960836192,44.649779825887,43.1265276251616,43.1265276251616,6084523.58420119,0.0,1.0
2020-04-20,50.92,51.77,48.64,49.28,5376304,44.8346832722178,45.5831019835569,42.827160140626,43.3906754056342,6106018.37014958,0.0,1.0
2020-04-21,50.77,51.46,49.12,50.0,7351698,44.7026093819815,45.3101492770685,43.2497965893822,44.0246300787685,8349528.41948519,0.0,1.0
2020-04-22,52.11,52.72,51.69,52.34,3726522,45.8824694680925,46.4195699550535,45.5126625754309,46.0849827664549,4232314.94885084,0.0,1.0
2020-04-23,52.91,54.19,52.6,52.6,4729040,46.5868635493528,47.7138940793693,46.3139108428645,46.3139108428645,5370902.59649978,0.0,1.0
2020-04-24,53.82,54.19,52.62,53.53,5052884,47.3881118167864,47.7138940793693,46.331520694896,47.1327689623295,5738701.25763626,0.0,1.0
2020-04-27,56.03,56.48,53.99,53.99,2852108,49.334000466268,49.7302221369769,47.5377955590542,47.5377955590542,3239218.58616078,0.0,1.0
2020-04-28,57.53,58.41,56.18,57.37,3973307,50.654739368631,51.4295728580173,49.4660743565043,50.513860552379,4512595.55490983,0.0,1.0
2020-04-29,59.07,59.66,58.38,59.0,2902017,52.0106979750571,52.5301886099866,51.4031580799701,51.9490634929468,3295901.62916501,0.0,1.0
2020-04-30,57.03,58.34,56.72,58.14,4807877,50.2144930678433,51.3679383759071,49.941540361355,51.191839855592,5460439.97575652,0.0,1.0
2020-05-01,53.79,55.99,53.38,55.87,4095945,47.3616970387391,49.298780762205,47.0006950720932,49.1931216500159,4651878.95125021,0.0,1.0
2020-05-04,54.29,54.32,52.25,53.19,4255149,47.8019433395268,47.8283581175741,46.0057384323131,46.8334014777939,4832691.37342747,0.0,1.0
2020-05-05,54.7,55.74,54.6,55.45,3124130,48.1629453061727,49.0786576118111,48.0748960460152,48.8233147573543,3548161.55684935,0.0,1.0
2020-05-06,54.58,55.14,53.77,54.5,3597559,48.0572861939837,48.5503620508659,47.3440871867076,47.9868467858577,4085848.07363887,0.0,1.0
2020-05-07,55.26,56.25,55.06,55.86,2763847,48.6560211630549,49.5277088386146,48.4799226427399,49.1843167240002,3138978.10731737,0.0,1.0
2020-05-08,56.1,56.45,55.7,56.34,2938160,49.3956349483782,49.7038073589296,49.0434379077481,49.6069531727563,3336950.2421066,0.0,1.0
2020-05-11,56.02,56.39,55.27,56.27,3660522,49.3251955402522,49.6509778028351,48.6648260890707,49.5453186906461,4157356.90845173,0.0,1.0
2020-05-12,53.44,56.58,53.42,56.25,2892861,47.0535246281878,49.8182713971344,47.0359147761563,49.5277088386146,3285502.90465146,0.0,1.0
2020-05-13,51.9,53.4,51.37,53.23,3649366,45.6975660217617,47.0183049241247,45.2309049429267,46.8686211818569,4144686.72816851,0.0,1.0
2020-05-14,53.38,53.43,50.03,50.2,4718467,47.4409413728809,47.4853783730429,44.4636623620313,44.6147481625819,5309164.64073328,0.5,1.0
2020-05-15,52.94,54.46,52.82,52.95,8300030,47.0498957714559,48.4007805763787,46.9432469710673,47.0587831714883,9339098.01489031,0.0,1.0
2020-05-18,56.42,56.83,54.97,54.97,4306098,50.1427109827265,50.5070943840544,48.8540379780304,48.8540379780304,4845171.7986228,0.0,1.0
2020-05-19,55.7,57.16,55.38,56.03,2672561,49.5028181803947,50.8003785851231,49.2184213793583,49.7961023814634,3007134.80912397,0.0,1.0
2020-05-20,56.81,57.7,56.45,56.51,3218943,50.4893195839896,51.280298186872,50.1693731828237,50.222697583018,3621917.53299025,0.0,1.0
2020-05-21,56.25,57.04,55.93,56.88,2602912,49.991625182176,50.6937297847345,49.7072283811396,50.5515313842163,2928766.5577274,0.0,1.0
2020-05-22,55.87,56.53,55.36,56.37,4231732,49.6539039809452,50.2404723830828,49.2006465792935,50.0982739825646,4761496.03323697,0.0,1.0
2020-05-26,59.27,59.65,57.79,58.26,3461697,52.6756199919568,53.0133411931875,51.3602847871635,51.7779925886857,3895061.53361515,0.0,1.0
2020-05-27,61.89,62.04,60.4,61.03,4238805,55.0041188004421,55.1374298009279,53.6798961956165,54.2398023976569,4769454.49124969,0.0,1.0
2020-05-28,61.03,62.41,60.51,62.31,3073380,54.2398023976569,55.4662636021262,53.7776575959727,55.3773896018024,3458131.72446408,0.0,1.0
2020-05-29,61.02,61.25,59.53,60.33,4712995,54.2309149976245,54.4353251983694,52.9066923927988,53.6176843953898,5303007.60945297,0.0,1.0
2020-06-01,60.4,61.23,60.12,60.81,2294875,53.6798961956165,54.4175503983046,53.4310489947096,54.0442795969443,2582166.87854398,0.0,1.0
2020-06-02,61.15,61.69,60.45,60.85,2580060,54.3464511980455,54.8263707997944,53.7243331957784,54.0798291970739,2903053.75092595,0.0,1.0
2020-06-03,62.92,63.16,62.0,62.24,2987699,55.919521003778,56.1328186045552,55.1018802007984,55.3151778015757,3361724.45159713,0.0,1.0
2020-06-04,63.13,63.16,61.91,62.46,2606557,56.1061564044581,56.1328186045552,55.0218936005069,55.5107006022882,2932867.86968221,0.0,1.0
2020-06-05,67.1,67.5,65.44,66.05,4348289,59.6344542173157,59.9899502186111,58.1591458119394,58.701277213915,4892644.62514827,0.0,1.0
2020-06-08,69.33,69.4,67.78,68.0,3853731,61.6163444245379,61.6785562247646,60.238797419518,60.4343202202305,4336173.66829051,0.0,1.0
2020-06-09,67.51,68.12,66.8,67.7,3094777,59.9988376186435,60.5409690206191,59.3678322163441,60.1676982192589,3482207.38204901,0.0,1.0
2020-06-10,65.88,67.24,65.51,67.24,3717745,58.5501914133645,59.7588778177691,58.2213576121662,59.7588778177691,4183163.78969333,0.0,1.0
2020-06-11,60.46,63.16,60.4,62.64,4186207,53.7332205958108,56.1328186045552,53.6798961956165,55.6706738028711,4710271.82836929,0.0,1.0
2020-06-12,61.35,62.81,59.76,62.7,3067693,54.5241991986932,55.8217596034217,53.1111025935437,55.7239982030655,3451732.77766381,0.0,1.0
2020-06-15,62.27,62.85,59.21,59.39,2756918,55.3418400016728,55.8573092035513,52.6222955917625,52.7822687923454,3102052.3324633,0.0,1.0
2020-06-16,63.46,65.38,62.52,65.16,2904632,56.3994406055269,58.1058214117451,55.5640250024825,57.9102986110326,3268258.42137762,0.0,1.0
2020-06-17,62.59,63.74,62.49,63.64,2165147,55.6262368027092,56.6482878064337,55.5373628023853,56.5594138061098,2436198.42936058,0.0,1.0
2020-06-18,61.39,62.8,61.06,61.8,2695566,54.5597487988228,55.8128722033893,54.266464597754,54.9241322001506,3033019.76976057,0.0,1.0
2020-06-19,61.98,62.58,60.47,62.58,9674614,55.0841054007336,55.6173494026768,53.7421079958432,55.6173494026768,10885764.0758202,0.0,1.0
2020-06-22,61.44,61.85,60.26,61.45,2744460,54.6041857989847,54.9685692003126,53.5554725951631,54.6130731990171,3088034.73456673,0.0,1.0
2020-06-23,61.82,62.59,61.58,62.28,2080265,54.9419070002154,55.6262368027092,54.7286093994381,55.3507274017052,2340690.18207715,0.0,1.0
2020-06-24,59.63,61.18,59.5,61.0,3896760,52.9955663931227,54.3731133981427,52.8800301927017,54.2131401975597,4384589.40274963,0.0,1.0
2020-06-25,60.35,60.41,58.67,59.3,2337690,53.6354591954546,53.6887835956489,52.1423759900136,52.7022821920539,2630341.82267159,0.0,1.0
2020-06-26,59.87,60.37,59.27,59.89,4461598,53.2088639939,53.6532339955193,52.6756199919568,53.2266387939648,5020138.60492535,0.0,1.0
2020-06-29,61.38,61.38,60.37,60.78,2001523,54.5508613987904,54.5508613987904,53.6532339955193,54.0176173968472,2252090.59196862,0.0,1.0
2020-06-30,62.03,62.29,60.92,61.24,2589865,55.1285424008955,55.3596148017376,54.1420409973006,54.426437798337,2914086.22382496,0.0,1.0
2020-07-01,61.21,62.33,60.92,62.09,2487693,54.3997755982398,55.3951644018671,54.1420409973006,55.1818668010899,2799123.46798223,0.0,1.0
2020-07-02,61.65,63.44,61.59,62.24,2327654,54.7908211996648,56.3816658054621,54.7374967994705,55.3151778015757,2619049.43123718,0.0,1.0
2020-07-06,62.51,63.04,61.83,62.88,2543820,55.5551376024501,56.0261698041666,54.9507944002478,55.8839714036484,2862276.9209555,0.0,1.0
2020-07-07,60.82,62.25,60.63,62.09,2977848,54.0531669969767,55.3240652016081,53.8843063963614,55.1818668010899,3350640.22002874,0.0,1.0
2020-07-08,61.09,61.34,60.52,61.1,2624598,54.2931267978512,54.5153117986609,53.7865449960051,54.3020141978836,2953167.3947787,0.0,1.0
2020-07-09,59.47,61.2,59.35,60.98,2039660,52.8533679926045,54.3908881982074,52.7467191922159,54.1953653974949,2295001.90445711,0.0,1.0
2020-07-10,59.77,59.93,59.07,59.68,2330966,53.1199899935761,53.2621883940943,52.497871991309,53.0400033932846,2622776.05543315,0.0,1.0
2020-07-13,60.83,61.94,59.88,60.06,3155697,54.0620543970091,55.0485558006041,53.2177513939324,53.3777245945153,3550753.86333487,0.0,1.0
2020-07-14,62.09,62.27,59.83,60.35,2889053,55.1818668010899,55.3418400016728,53.1733143937704,53.6354591954546,3250729.11028188,0.0,1.0
2020-07-15,63.63,63.96,62.57,63.48,2262581,56.5505264060774,56.8438106071462,55.6084620026444,56.4172154055916,2545830.0422563,0.0,1.0
2020-07-16,63.14,64.1,62.79,63.24,2492793,56.1150438044905,56.9682342075996,55.8039848033569,56.2039178048143,2804861.92915356,0.0,1.0
2020-07-17,63.53,63.92,63.21,63.61,2091315,56.4616524057536,56.8082610070167,56.1772556047172,56.5327516060127,2353123.51461505,0.0,1.0
2020-07-20,62.35,63.38,62.04,62.83,1936492,55.4129392019319,56.3283414052678,55.1374298009279,55.8395344034865,2178918.46090327,0.0,1.0
2020-07-21,63.79,64.26,63.0,63.11,2509113,56.6927248065956,57.1104326081178,55.9906202040371,56.0883816043933,2823225.00490185,0.0,1.0
2020-07-22,63.96,64.02,63.18,63.54,2143304,56.8438106071462,56.8971350073405,56.15059340462,56.470539805786,2411620.93772028,0.0,1.0
2020-07-23,64.01,64.34,63.63,63.9,1659292,56.8882476073081,57.1815318083769,56.5505264060774,56.7904862069519,1867016.21841408,0.0,1.0
2020-07-24,63.36,64.33,63.235,64.24,1427748,56.310566605203,57.1726444083445,56.1994741047981,57.092657808053,1606485.58048147,0.0,1.0
2020-07-27,63.41,63.61,62.75,63.16,2496569,56.3550036053649,56.5327516060127,55.7684352032274,56.1328186045552,2809110.64079729,0.0,1.0
2020-07-28,62.27,63.42,62.19,63.08,2341346,55.3418400016728,56.3638910053973,55.2707408014137,56.0617194042962,2634455.51169952,0.0,1.0
2020-07-29,63.74,63.89,62.42,62.76,2749143,56.6482878064337,56.7815988069195,55.4751510021586,55.7773226032598,3093303.99214817,0.0,1.0
2020-07-30,62.65,62.93,61.65,62.79,2103445,55.6795612029035,55.9284084038104,54.7908211996648,55.8039848033569,2366772.05069511,0.0,1.0
2020-07-31,62.01,62.3208,60.78,62.31,3472268,55.1107676008308,55.3869879938373,54.0176173968472,55.3773896018024,3906955.90087833,0.0,1.0
2020-08-03,62.77,63.65,62.22,62.37,2823875,55.7862100032922,56.5683012061422,55.2974030015109,55.4307140019967,3177391.57651218,0.0,1.0
2020-08-04,61.93,63.62,61.4088,62.785,3501162,55.0396684005717,56.541639006045,54.5764571108837,55.7995411033407,3939467.09638512,0.0,1.0
2020-08-05,64.69,64.97,62.79,63.13,3182345,57.4925908095104,57.7414380104173,55.8039848033569,56.1061564044581,3580737.88554935,0.0,1.0
2020-08-06,65.12,65.32,64.56,65.0,2060482,57.8747490109031,58.0524970115508,57.3770546090894,57.7681002105144,2318430.57867468,0.0,1.0
2020-08-07,66.37,66.405,64.66,65.34,3830918,58.9856740149514,59.0167799150648,57.4659286094133,58.0702718116156,4310504.74383919,0.0,1.0
2020-08-10,68.17,68.55,66.39,66.41,3431888,60.5854060207811,60.9231272220118,59.0034488150162,59.021223615081,3861520.79066291,0.0,1.0
2020-08-11,70.29,71.535,69.91,69.94,5555028,62.4695348276471,63.5760161316792,62.1318136264164,62.1584758265135,6250453.42817557,0.0,1.0
2020-08-12,71.79,71.91,70.31,70.95,6260111,63.8026448325051,63.9092936328937,62.4873096277118,63.0561032297846,7043804.68662077,0.0,1.0
2020-08-13,70.2,71.21,69.98,70.64,3635524,62.8339182289749,63.7379389898192,62.6370028157217,63.2277490554813,4061720.03900772,0.5,1.0
2020-08-14,69.73,70.31,69.4,69.55,2018433,62.4132353006613,62.9323759356015,62.1178621807815,62.2521226898178,2255055.87736306,0.0,1.0
2020-08-17,69.25,70.51,69.04,69.99,1434095,61.9836016717452,63.1113899476499,61.7956369590944,62.6459535163241,1602215.36134565,0.0,1.0
2020-08-18,68.36,69.44,68.29,68.91,2302610,61.18698931813,62.1536649831912,61.1243344139131,61.679277851263,2572547.22538472,0.0,1.0
2020-08-19,68.32,68.86,67.9,68.65,3146030,61.1511865157203,61.6345243482509,60.7752570904188,61.4465596356001,3514842.17799675,0.0,1.0
2020-08-20,67.66,67.97,67.41,67.68,2830595,60.5604402759607,60.8379119946357,60.3366727609003,60.5783416771656,3162428.42402225,0.0,1.0
2020-08-21,67.86,68.04,67.41,67.79,2730385,60.7394542880091,60.9005668988526,60.3366727609003,60.6767993837922,3050470.70758056,0.0,1.0
2020-08-24,69.65,69.65,67.94,68.23,2539101,62.3416296958419,62.3416296958419,60.8110598928284,61.0706302102986,2836762.29692461,0.0,1.0
2020-08-25,69.78,70.49,69.115,70.29,2094858,62.4579888036734,63.0934885464451,61.8627672136126,62.9144745343967,2340440.25496067,0.0,1.0
2020-08-26,70.27,70.71,69.04,69.87,2901710,62.8965731331919,63.2904039596982,61.7956369590944,62.5385451090951,3241880.30511945,0.0,1.0
2020-08-27,69.59,71.19,69.13,70.72,2122765,62.2879254922274,63.7200375886143,61.8761932645162,63.2993546603007,2371618.81990168,0.0,1.0
2020-08-28,70.65,70.9301,69.27,69.61,2049656,63.2366997560838,63.4874088799575,62.00150307295,62.3058268934323,2289939.18023163,0.0,1.0
2020-08-31,69.47,70.59,69.26,70.5,2387289,62.1805170849984,63.1829955524692,61.9925523723476,63.1024392470475,2667153.22748597,0.0,1.0
2020-09-01,70.13,70.17,69.04,69.46,2255879,62.771263324758,62.8070661271677,61.7956369590944,62.171566384396,2520337.90448824,0.0,1.0
2020-09-02,70.7,70.975,69.71,69.79,2880967,63.2814532590958,63.5275975256623,62.3953338994564,62.4669395042758,3218705.58291458,0.0,1.0
2020-09-03,68.74,71.08,68.18,70.85,2243234,61.5271159410219,63.6215798819877,61.0258767072865,63.4157137681321,2506210.51875423,0.0,1.0
2020-09-04,69.54,70.55,68.65,69.76,2236430,62.2431719892153,63.1471927500596,61.4465596356001,62.4400874024685,2498608.87917066,0.0,1.0
2020-09-08,67.76,69.04,67.6,68.7,2716902,60.6499472819849,61.7956369590944,60.5067360723462,61.4913131386122,3035407.08228584,0.0,1.0
2020-09-09,68.7,69.54,68.3,68.58,1671768,61.4913131386122,62.2431719892153,61.1332851145155,61.3839047313832,1867750.99990314,0.0,1.0
2020-09-10,67.51,69.17,67.2,68.86,2226976,60.4261797669245,61.9119960669259,60.1487080482495,61.6345243482509,2488046.57749179,0.0,1.0
2020-09-11,67.92,68.48,67.49,67.91,2253642,60.7931584916236,61.294397725359,60.4082783657196,60.7842077910212,2517838.65878741,0.0,1.0
2020-09-14,68.19,68.815,67.73,68.43,2684342,61.0348274078889,61.59424619554,60.6230951801777,61.2496442223469,2999030.04159787,0.0,1.0
2020-09-15,68.41,69.535,68.34,68.52,2233592,61.2317428211421,62.2386966389141,61.1690879169252,61.3302005277687,2495438.17765124,0.0,1.0
2020-09-16,68.68,69.32,67.5201,68.93,3143617,61.4734117374074,62.0462565759621,60.4352199745329,61.6971792524678,3512146.29964355,0.0,1.0
2020-09-17,69.09,69.3794,67.23,67.93,2398248,61.8403904621065,62.0994237375405,60.1755601500568,60.802109192226,2679396.96178878,0.0,1.0
2020-09-18,67.85,69.62,67.75,68.73,3503617,60.7305035874067,62.3147775940347,60.6409965813825,61.5181652404195,3914349.45221325,0.0,1.0
2020-09-21,64.98,66.89,64.145,66.5,2767771,58.1616525145127,59.8712363295746,57.4142690142108,59.5221590060802,3092239.50497492,0.0,1.0
2020-09-22,65.23,65.68,64.49,64.84,2114586,58.3854200295731,58.788201556682,57.7230681849942,58.0363427060788,2362480.98772149,0.0,1.0
2020-09-23,63.89,66.32,63.74,65.58,1918651,57.1860261488491,59.3610463952367,57.0517656398129,58.6986945506578,2143576.33578054,0.0,1.0
2020-09-24,64.39,65.1,63.16,63.71,1646114,57.63356117897,58.2690609217417,56.5326250048726,57.0249135380056,1839089.55635863,0.0,1.0
2020-09-25,64.33,64.635,63.61,63.69,1847877,57.5798569753555,57.8528533437293,56.9354065319814,57.0070121368008,2064505.4304473,0.0,1.0
2020-09-28,65.52,66.23,65.19,65.55,1949318,58.6449903470433,59.280490089815,58.3496172271635,58.6718424488505,2177838.45822458,0.0,1.0
2020-09-29,65.16,65.95,64.71,65.74,1399086,58.3227651253562,59.0298704729473,57.9199835982474,58.8419057602965,1563102.22198923,0.0,1.0
2020-09-30,65.57,66.64,65.03,65.62,2687053,58.6897438500554,59.6474688145141,58.2064060175248,58.7344973530675,3002058.85478292,0.0,1.0
2020-10-01,64.63,66.34,64.16,66.23,2314846,57.8483779934281,59.3789477964416,57.4276950651144,59.280490089815,2586217.66364817,0.0,1.0
2020-10-02,65.54,66.31,63.26,63.38,2090072,58.6628917482481,59.3520956946343,56.6221320108968,56.7295404181258,2335093.18749345,0.0,1.0
2020-10-05,67.59,67.84,66.3064,66.5,2295294,60.4977853717438,60.7215528868043,59.3488734424174,59.5221590060802,2564373.56353972,0.0,1.0
2020-10-06,67.28,69.13,67.17,67.78,2160879,60.2203136530689,61.8761932645162,60.1218559464423,60.6678486831898,2414200.96144901,0.0,1.0
2020-10-07,68.88,69.07,67.87,68.21,1883294,61.6524257494557,61.8224890609017,60.7484049886115,61.0527288090937,2104074.4000433,0.0,1.0
2020-10-08,69.28,69.58,68.7,69.23,1627128,62.0104537735525,62.278974791625,61.4913131386122,61.9657002705404,1817877.8089845,0.0,1.0
2020-10-09,69.95,71.2,69.905,70.0,3006341,62.6101507139145,63.7289882892167,62.5698725612036,62.6549042169266,3358777.2997209,0.0,1.0
2020-10-12,69.58,70.47,69.21,70.3,1999871,62.278974791625,63.0755871452402,61.9477988693355,62.9234252349991,2234317.83592418,0.0,1.0
2020-10-13,68.89,69.98,68.45,69.65,1878988,61.6613764500582,62.6370028157217,61.2675456235518,62.3416296958419,2099263.60344617,0.0,1.0
2020-10-14,69.38,70.14,69.08,69.08,1918620,62.0999607795766,62.7802140253604,61.8314397615041,61.8314397615041,2143541.70162018,0.0,1.0
2020-10-15,69.58,69.6,68.314,68.42,2020634,62.278974791625,62.2968761928298,61.1458160953589,61.2406935217445,2257514.90274864,0.0,1.0
2020-10-16,70.28,70.8,69.87,70.0,2848169,62.9055238337943,63.37096026512,62.5385451090951,62.6549042169266,3182062.64125352,0.0,1.0
2020-10-19,69.96,70.73,69.74,70.33,3219543,62.6191014145169,63.3083053609031,62.4221860012637,62.9502773368064,3596973.17898246,0.0,1.0
2020-10-20,70.0,71.09,69.735,70.39,1882882,62.6549042169266,63.6305305825901,62.4177106509625,63.0039815404209,2103614.1008798,0.0,1.0
2020-10-21,69.21,70.32,69.09,69.39,2525606,61.9477988693355,62.9413266362039,61.8403904621065,62.1089114801791,2821685.26485814,0.0,1.0
2020-10-22,69.76,69.87,69.21,69.57,1556759,62.4400874024685,62.5385451090951,61.9477988693355,62.2700240910226,1739259.3821979,0.0,1.0
2020-10-23,70.02,70.9,69.69,70.48,2044761,62.6728056181314,63.4604672711442,62.3774324982516,63.0845378458426,2284470.33458766,0.0,1.0
2020-10-26,67.73,69.18,67.05,69.18,2514970,60.6230951801777,61.9209467675283,60.0144475392132,61.9209467675283,2809802.39616167,0.0,1.0
2020-10-27,66.92,68.05,66.84,67.57,3110088,59.8980884313818,60.909517599455,59.8264828265625,60.479883970539,3474686.66213658,0.0,1.0
2020-10-28,64.99,66.145,64.49,65.22,3326015,58.1706032151151,59.2044091346944,57.7230681849942,58.3764693289707,3715926.99581691,0.0,1.0
2020-10-29,64.44,65.5,64.15,64.53,4505755,57.6783146819821,58.6270889458384,57.418744364512,57.7588709874039,5033969.07140738,0.0,1.0
2020-10-30,64.79,64.81,63.65,64.41,3902890,57.9915892030668,58.0094906042716,56.9712093343911,57.6514625801749,4360429.61703535,0.0,1.0
2020-11-02,67.96,68.35,65.74,65.9,5200490,60.8289612940333,61.1780386175276,58.8419057602965,58.9851169699352,5810148.53585322,0.0,1.0
2020-11-03,70.4,70.87,68.065,68.2,4692298,63.0129322410233,63.4336151693369,60.9229436503587,61.0437781084913,5242380.68999018,0.0,1.0
2020-11-04,68.15,69.92,66.5,68.67,4053493,60.9990246054792,62.5832986121072,59.5221590060802,61.464461036805,4528687.95421995,0.0,1.0
2020-11-05,70.47,71.23,69.17,69.86,2700772,63.0755871452402,63.755840391024,61.9119960669259,62.5295944084927,3017386.14658876,0.0,1.0
2020-11-06,70.12,70.7,69.56,70.56,2348877,62.7623126241556,63.2814532590958,62.2610733904202,63.156143450662,2624238.15110678,0.0,1.0
2020-11-09,76.29,77.56,75.0,75.0,6659396,68.2848948958475,69.4216338723546,67.1302545181356,67.1302545181356,7440083.51502779,0.0,1.0
2020-11-10,77.44,77.91,75.9701,76.56,3291184,69.3142254651256,69.7349083934393,67.9985619835762,68.5265638121128,3677012.72357481,0.0,1.0
2020-11-11,74.9,77.4,74.78,77.18,3441219,67.0407475121114,69.278422662716,66.9333391048824,69.0815072494628,3844636.47356313,0.0,1.0
2020-11-12,74.23,74.75,73.4699,74.42,2387268,66.8930609521715,67.3616638309959,66.2080897056439,67.0642812348189,2649107.41290046,0.505,1.0
2020-11-13,75.81,75.92,74.61,74.61,1789272,68.3168927762916,68.4160203083506,67.2355015174662,67.2355015174662,1985522.24504967,0.0,1.0
2020-11-16,77.99,78.14,76.51,77.23,2742274,70.2814202298243,70.4165941371775,68.9477043439397,69.5965390992349,3043051.04479438,0.0,1.0
2020-11-17,76.39,77.88,75.82,77.75,2269819,68.8395652180572,70.1822926977653,68.3259043701151,70.0651419780592,2518776.41674178,0.0,1.0
2020-11-18,76.89,78.11,76.41,76.78,2559466,69.2901449092344,70.3895593557068,68.8575884057042,69.1910173771754,2840192.36787269,0.0,1.0
2020-11-19,77.24,77.36,75.89,76.68,1563387,69.6055506930584,69.713689818941,68.3889855268799,69.10090143894,1734861.81314047,0.0,1.0
2020-11-20,75.96,77.05,75.47,77.0,1810734,68.4520666836447,69.4343304104111,68.0104985862911,69.3892724412934,2009338.23189977,0.0,1.0
2020-11-23,77.81,77.99,76.52,76.62,2205829,70.1192115410005,70.2814202298243,68.9567159377632,69.0468318759987,2447767.89011155,0.0,1.0
2020-11-24,79.95,80.195,78.51,78.99,4195171,72.047692619239,72.2684766679159,70.7500231086486,71.1825796121788,4655304.13614435,0.0,1.0
2020-11-25,78.26,79.46,78.21,79.32,1658718,70.52473326306,71.6061245218853,70.4796752939423,71.4799622083557,1840648.87130872,0.0,1.0
2020-11-27,78.16,79.09,77.84,78.73,664103,70.4346173248246,71.2726955504142,70.1462463224711,70.9482781727666,736942.890462836,0.0,1.0
2020-11-30,76.82,78.0,75.97,78.0,2724625,69.2270637524696,70.2904318236479,68.4610782774683,70.2904318236479,3023466.27394742,0.0,1.0
2020-12-01,75.77,78.34,75.65,77.95,3066182,68.2808464009974,70.5968260136484,68.1727072751149,70.2453738545301,3402485.79778306,0.0,1.0
2020-12-02,75.9,76.15,74.5,74.55,3035287,68.3979971207035,68.6232869662921,67.1363739854072,67.181431954525,3368202.18424593,0.0,1.0
2020-12-03,75.48,76.37,75.36,75.94,2582650,68.0195101801146,68.8215420304101,67.9113710542321,68.4340434959977,2865919.22646614,0.0,1.0
2020-12-04,80.1,80.44,75.58,75.71,5503052,72.1828665265922,72.4892607165927,68.1096261183501,68.2267768380561,6106635.63821771,0.0,1.0
2020-12-07,79.17,79.97,78.25,79.83,4038858,71.3447883010026,72.0657158068861,70.5157216692365,71.9395534933565,4481846.47364784,0.0,1.0
2020-12-08,81.34,81.48,78.11,78.22,3918028,73.3003041607117,73.4264664742414,70.3895593557068,70.4886868877658,4347763.64394428,0.0,1.0
2020-12-09,81.6,82.0,80.73,81.37,3746692,73.5346056001239,73.8950693530657,72.7505969374755,73.3273389421824,4157635.23452535,0.0,1.0
2020-12-10,81.36,81.84,80.64,81.35,2990242,73.3183273483588,73.750883851889,72.6694925930636,73.3093157545353,3318216.57583744,0.0,1.0
2020-12-11,82.42,82.65,80.5,80.59,3870830,74.2735562936546,74.4808229515961,72.543330279534,72.6244346239459,4295388.89101579,0.0,1.0
2020-12-14,80.41,83.14,80.32,82.82,3428238,72.4622259351221,74.9223910489498,72.3811215907102,74.6340200465963,3804252.68507225,0.0,1.0
2020-12-15,82.44,82.96,80.86,82.75,3170091,74.2915794813016,74.760182360126,72.8677476571816,74.5709388898315,3517791.70485636,0.0,1.0
2020-12-16,81.28,82.38,80.59,81.97,1852850,73.2462345977705,74.2375099183604,72.6244346239459,73.868034571595,2056073.58285396,0.0,1.0
2020-12-17,81.16,82.19,80.44,81.92,2528285,73.1380954718879,74.066289635713,72.4892607165927,73.8229766024773,2805591.38539328,0.0,1.0
2020-12-18,80.9,81.51,80.06,81.11,5390413,72.9037940324758,73.453501255712,72.146820151298,73.0930375027702,5981642.21063367,0.0,1.0
2020-12-21,80.57,81.15,78.41,79.03,3195329,72.6064114362988,73.1290838780644,70.6599071704132,71.2186259874729,3545797.8494898,0.0,1.0
2020-12-22,79.33,80.5,79.05,80.3,2897710,71.4889738021793,72.543330279534,71.23664917512,72.3630984030631,3215535.51651335,0.0,1.0
2020-12-23,80.02,80.44,79.325,79.99,2551137,72.1107737760039,72.4892607165927,71.4844680052675,72.0837389945332,2830949.82969011,0.0,1.0
2020-12-24,79.98,80.49,79.54,80.49,456579,72.0747274007097,72.5343186857104,71.6782172724737,72.5343186857104,506657.322711434,0.0,1.0
2020-12-28,79.87,81.2899,79.85,80.55,1718602,71.9755998686507,73.2551560756558,71.9575766810036,72.5883882486517,1907101.04522222,0.0,1.0
2020-12-29,79.24,80.555,78.44,80.52,1318320,71.4078694577674,72.5928940455635,70.6869419518838,72.5613534671811,1462915.46846644,0.0,1.0
2020-12-30,79.82,80.23,79.44,79.67,1169933,71.930541899533,72.3000172462983,71.5881013342383,71.7953679921798,1298253.14246112,0.0,1.0
2020-12-31,80.37,80.48,79.11,80.12,1239842,72.4261795598279,72.5253070918869,71.2907187380613,72.2008897142393,1375829.87457853,0.0,1.0
2021-01-04,78.01,80.96,77.76,80.58,2227659,70.2994434174714,72.957863595417,70.0741535718828,72.6154230301224,2471992.23979647,0.0,1.0
2021-01-05,79.36,79.75,78.005,78.18,2687583,71.5160085836499,71.8674607427681,70.2949376205596,70.4526405124717,2982361.44751459,0.0,1.0
2021-01-06,82.03,83.12,80.21,80.26,3791014,73.9221041345363,74.9043678613027,72.2819940586512,72.3270520277689,4206818.54312521,0.0,1.0
2021-01-07,82.07,83.17,81.4,82.69,2435585,73.9581505098305,74.9494258304204,73.354373723653,74.5168693268903,2702723.89955764,0.0,1.0
2021-01-08,81.82,82.67,80.6,82.57,2156948,73.7328606642419,74.4988461392432,72.6334462177694,74.4087302010077,2393525.54302275,0.0,1.0
2021-01-11,82.62,83.12,80.51,80.79,1749683,74.4537881701254,74.9043678613027,72.5523418733575,72.8046665004168,1941591.05953999,0.0,1.0
2021-01-12,83.97,84.28,82.52,82.62,2639768,75.670353336304,75.9497127448339,74.36367223189,74.4537881701254,2929302.02102882,0.0,1.0
2021-01-13,82.64,84.44,82.425,84.18,2189188,74.4718113577725,76.0938982460106,74.2780620905663,75.8595968065984,2429301.67833387,0.0,1.0
2021-01-14,83.34,83.9099,82.62,82.88,1883200,75.1026229254207,75.6161936574245,74.4537881701254,74.6880896095376,2089752.41991018,0.0,1.0
2021-01-15,82.75,83.97,81.78,83.97,2926945,74.5709388898315,75.670353336304,73.6968142889477,75.670353336304,3247977.05856734,0.0,1.0
2021-01-19,83.43,85.39,83.42,85.0,2980972,75.1837272698326,76.9499996592473,75.174715676009,76.5985475001291,3307929.82725388,0.0,1.0
2021-01-20,84.39,84.72,83.22,83.6,2377927,76.0488402768928,76.3462228730698,74.9944837995381,75.3369243648328,2638741.87692214,0.0,1.0
2021-01-21,84.26,84.88,83.74,84.52,1796951,75.9316895571868,76.4904083742465,75.4630866783624,76.1659909965989,1994043.49018162,0.0,1.0
2021-01-22,83.73,84.26,82.29,83.54,2432159,75.4540750845389,75.9316895571868,74.1564055739485,75.2828548018916,2698922.13034003,0.0,1.0
2021-01-25,82.48,83.5,81.5308,83.25,2137489,74.3276258565958,75.2468084265974,73.472245370865,75.0215185810088,2371932.24845019,0.0,1.0
2021-01-26,81.89,83.04,81.6749,82.98,2010930,73.7959418210067,74.8322751107143,73.6021024378622,74.7782055477731,2231492.05276656,0.0,1.0
2021-01-27,79.52,80.88,78.33,80.14,4835783,71.6601940848266,72.8857708448287,70.5878144198248,72.2189129018864,5366179.49575751,0.0,1.0
2021-01-28,81.08,82.49,79.82,80.45,2530259,73.0660027212996,74.3366374504194,71.930541899533,72.4982723104163,2807781.89690395,0.0,1.0
2021-01-29,79.35,81.52,78.95,80.64,3545390,71.5069969898264,73.4625128495355,71.1465332368846,72.6694925930636,3934254.10579087,0.0,1.0
2021-02-01,80.82,81.48,79.28,80.3,3674880,72.8317012818874,73.4264664742414,71.4439158330616,72.3630984030631,4077946.77829203,0.0,1.0
2021-02-02,83.78,84.81,83.0,83.37,4019474,75.4991330536566,76.4273272174817,74.7962287354201,75.1296577068913,4460336.40519651,0.0,1.0
2021-02-03,83.68,83.73,82.06,83.6,3728710,75.4090171154212,75.4540750845389,73.949138916007,75.3369243648328,4137680.93970014,0.0,1.0
2021-02-04,84.16,85.13,83.73,84.51,4457242,75.8415736189513,76.7156982198351,75.4540750845389,76.1569794027754,4946119.50702279,0.0,1.0
2021-02-05,86.11,86.61,84.59,85.04,3833054,77.5988344145425,78.0494141057197,76.2290721533637,76.6345938754232,4253469.55827656,0.0,1.0
2021-02-08,86.52,87.07,85.78,86.55,3248650,77.9683097613078,78.4639474216028,77.3014518183655,77.9953445427785,3604967.1829552,0.0,1.0
2021-02-09,85.9,86.52,85.45,86.42,1563094,77.4095909442481,77.9683097613078,77.0040692221886,77.8781938230724,1734536.67642687,0.0,1.0
2021-02-10,85.06,86.43,84.96,86.28,2538415,76.6526170630703,77.887205416896,76.5625011248349,77.7520315095428,2816832.46016691,0.0,1.0
2021-02-11,85.16,85.715,83.64,85.29,1622419,77.1978184893948,77.7009278043503,75.8199335187057,77.3156639145195,1789755.2643794,0.505,1.0
2021-02-12,85.33,85.5783,84.56,84.58,1400829,77.3519240453271,77.5770088073153,76.6539165272807,76.6720465926845,1545310.47605171,0.0,1.0
2021-02-16,85.07,86.2,84.92,86.0,2751622,77.1162331950777,78.1405818903926,76.9802577045491,77.9592812363545,3035424.24002812,0.0,1.0
2021-02-17,84.87,85.41,84.205,84.93,1834857,76.9349325410396,77.4244443069423,76.3321078663632,76.989322737251,2024104.11560355,0.0,1.0
2021-02-18,84.38,84.63,83.65,84.45,1334767,76.4907459386464,76.717371756194,75.8289985514076,76.5542011675598,1472434.8426454,0.0,1.0
2021-02-19,85.45,86.12,84.63,84.75,2461758,77.4607044377499,78.0680616287773,76.717371756194,76.8261521486168,2715663.67265676,0.0,1.0
2021-02-22,86.17,86.89,84.33,85.44,2041486,78.1133867922868,78.7660691468238,76.4454207751369,77.451639405048,2252044.8266797,0.0,1.0
2021-02-23,86.8,87.16,85.5,85.96,2665047,78.6844838525066,79.0108250297751,77.5060296012594,77.9230211055469,2939919.89619731,0.0,1.0
2021-02-24,88.97,89.1,86.94,87.05,2827271,80.6515959488193,80.769441373944,78.8113943103333,78.9111096700542,3118875.67642959,0.0,1.0
2021-02-25,87.33,88.63,86.89,88.47,2781937,79.1649305857074,80.3433848369547,78.7660691468238,80.1983443137242,3068865.92854364,0.0,1.0
2021-02-26,85.9,87.88,85.87,87.36,3234168,77.8686309093355,79.663507384312,77.8414358112298,79.1921256838131,3567740.02516453,0.0,1.0
2021-03-01,88.44,89.17,86.92,87.07,1844652,80.1711492156185,80.8328966028573,78.7932642449295,78.929239735458,2034909.3717147,0.0,1.0
2021-03-02,87.63,88.87,87.45,88.33,2024907,79.4368815667645,80.5609456218003,79.2737109781303,80.0714338558976,2233755.86893935,0.0,1.0
2021-03-03,88.53,89.53,87.39,87.83,3487374,80.2527345099356,81.1592377801258,79.2193207819189,79.6181822208025,3847061.68712266,0.0,1.0
2021-03-04,88.49,89.92,86.76,88.46,3805048,80.216474379128,81.5127740555,78.648223721699,80.1892792810223,4197500.57735784,0.0,1.0
2021-03-05,91.04,91.27,88.06,89.79,3299009,82.528057718113,82.7365534702567,79.8266779729463,81.3949286303753,3639268.72465438,0.0,1.0
2021-03-08,92.13,93.38,91.08,92.0,3993890,83.5161462826202,84.649275370358,82.5643178489206,83.3983008574955,4405819.73759692,0.0,1.0
2021-03-09,90.0,92.94,89.98,92.65,3371312,81.5852943171152,84.2504139314743,81.5671642517114,83.9875279831191,3719029.05468036,0.0,1.0
2021-03-10,91.72,92.14,90.08,90.35,3057516,83.1444799418423,83.5252113153222,81.6578145787304,81.9025704616817,3372868.14129042,0.0,1.0
2021-03-11,91.31,92.75,91.02,92.04,2660048,82.7728136010643,84.0781783101382,82.5099276527092,83.4345609883031,2934405.29943369,0.0,1.0
2021-03-12,92.2,92.25,91.13,91.45,2440213,83.5796015115336,83.6249266750431,82.6096430124301,82.8997240588909,2691896.52177215,0.0,1.0
2021-03-15,90.92,92.38,89.64,91.75,2676230,82.4192773256901,83.7427721001678,81.2589531398467,83.171675039948,2952256.3106017,0.0,1.0
2021-03-16,89.06,90.75,88.5442,90.55,3362204,80.7331812431364,82.2651717697578,80.2656068563723,82.0838711157198,3708981.65573597,0.0,1.0
2021-03-17,90.52,90.69,89.0,89.11,2364920,82.0566760176141,82.2107815735464,80.678791046925,80.7785064066459,2608837.80320382,0.0,1.0
2021-03-18,89.46,91.81,89.22,90.39,2301491,81.0957825512125,83.2260652361594,80.8782217663668,81.9388305924894,2538866.73736675,0.0,1.0
2021-03-19,88.49,89.42,87.26,88.97,10934601,80.216474379128,81.0595224204049,79.1014753567941,80.6515959488193,12062395.5363185,0.0,1.0
2021-03-22,89.35,89.88,87.79,88.68,2199029,80.9960671914916,81.4765139246924,79.5819220899949,80.3887100004642,2425836.80866224,0.0,1.0
2021-03-23,87.22,89.72,86.85,88.45,2643132,79.0652152259865,81.3314734014619,78.7298090160161,80.1802142483204,2915744.58351983,0.0,1.0
2021-03-24,88.06,89.915,88.0,88.0,2166933,79.8266779729463,81.508241539149,79.7722877767349,79.7722877767349,2390430.42784105,0.0,1.0
2021-03-25,89.19,89.44,86.745,87.62,2156911,80.8510266682611,81.0776524858087,78.6346261726462,79.4278165340626,2379374.75895428,0.0,1.0
2021-03-26,91.57,91.7,89.57,90.09,4093255,83.0085044513137,83.1263498764385,81.1954979109334,81.6668796114323,4515433.24178114,0.0,1.0
2021-03-29,91.23,92.25,90.76,91.03,3267259,82.7002933394491,83.6249266750431,82.2742368024597,82.5189926854111,3604244.03026653,0.0,1.0
2021-03-30,91.14,91.91,90.65,91.52,2598480,82.618708045132,83.3167155631784,82.1745214427388,82.9631792878042,2866487.17710073,0.0,1.0
2021-03-31,90.22,91.65,90.01,91.14,3555480,81.784725036557,83.081024712929,81.5943593498171,82.618708045132,3922192.13864956,0.0,1.0
2021-04-01,90.41,90.615,89.55,90.17,3358574,81.9569606578931,82.1427938282821,81.1773678455296,81.7393998730475,3704977.25760596,0.0,1.0
2021-04-05,91.61,92.55,91.15,91.16,3658829,83.0447645821214,83.8968776561001,82.6277730778339,82.6368381105358,4036200.55251697,0.0,1.0
2021-04-06,91.47,92.63,91.13,91.83,2844029,82.9178541242947,83.9693979177153,82.6096430124301,83.2441953015632,3137362.0962265,0.0,1.0
2021-04-07,91.09,91.94,90.58,91.32,2847373,82.5733828816225,83.3439106612841,82.1110662138255,82.7818786337662,3141050.99632202,0.0,1.0
2021-04-08,91.04,91.2085,90.04,91.03,2422257,82.528057718113,82.68080351914,81.6215544479228,82.5189926854111,2672088.54027835,0.0,1.0
2021-04-09,91.94,92.63,90.93,91.47,3256348,83.3439106612841,83.9693979177153,82.428342358392,82.9178541242947,3592207.66993689,0.0,1.0
2021-04-12,92.01,92.37,91.58,91.9,2258617,83.4073658901974,83.7337070674659,83.0175694840157,83.3076505304765,2491570.71383337,0.0,1.0
2021-04-13,90.63,91.65,89.96,91.49,2728360,82.156391377335,83.081024712929,81.5490341863076,82.9359841896985,3009762.99779662,0.0,1.0
2021-04-14,91.54,91.825,90.48,90.54,2889534,82.981309353208,83.2396627852122,82.0204158868065,82.0748060830179,3187560.48104915,0.0,1.0
2021-04-15,91.72,92.3,90.84,92.17,3052997,83.1444799418423,83.6702518385526,82.3467570640749,83.5524064134279,3367883.05171754,0.0,1.0
2021-04-16,92.2,93.27,91.8097,92.69,2468757,83.5796015115336,84.549560010637,83.2257932851783,84.0237881139267,2723384.54938182,0.0,1.0
2021-04-19,91.79,92.66,91.11,92.2,2532722,83.2079351707556,83.996593015821,82.5915129470263,83.5796015115336,2793946.89824856,0.0,1.0
2021-04-20,90.83,91.7,89.91,91.41,2726282,82.337692031373,83.1263498764385,81.5037090227981,82.8634639280833,3007470.67291668,0.0,1.0
2021-04-21,92.11,92.25,90.43,90.6,2373744,83.4980162172164,83.6249266750431,81.975090723297,82.1291962792293,2618571.91039369,0.0,1.0
2021-04-22,91.52,92.47,91.42,92.47,2526059,82.9631792878042,83.8243573944849,82.8725289607852,83.8243573944849,2786596.67655703,0.0,1.0
2021-04-23,92.46,92.88,91.345,91.91,2374111,83.815292361783,84.1960237352629,82.804541215521,83.3167155631784,2618976.76276662,0.0,1.0
2021-04-26,92.13,93.57,92.09,92.77,2246712,83.5161462826202,84.8215109916941,83.4798861518127,84.096308375542,2478437.8323629,0.0,1.0
2021-04-27,92.16,92.41,91.39,92.29,1925688,83.5433413807259,83.7699671982735,82.8453338626795,83.6611868058507,2124303.42319231,0.0,1.0
2021-04-28,92.08,92.6911,91.78,92.11,1449040,83.4708211191107,84.024785267524,83.1988701380537,83.4980162172164,1598493.95766219,0.0,1.0
2021-04-29,92.79,92.91,91.88,92.85,1611683,84.1144384409458,84.2232188333686,83.2895204650727,84.1688286371572,1777911.9535464,0.0,1.0
2021-04-30,90.49,92.45,90.13,92.12,2537980,82.0294809195084,83.8062273290811,81.7031397422399,83.5070812499183,2799747.20826719,0.0,1.0
2021-05-03,90.93,91.93,90.69,91.67,2396456,82.428342358392,83.3348456285822,82.2107815735464,83.0991547783328,2643626.4256358,0.0,1.0
2021-05-04,91.11,91.27,89.58,90.51,3092501,82.5915129470263,82.7365534702567,81.2045629436353,82.0476109849122,3411461.4935159,0.0,1.0
2021-05-05,90.89,91.39,89.03,89.77,4966300,82.3920822275844,82.8453338626795,80.7059861450307,81.3767985649715,5478524.08624865,0.0,1.0
2021-05-06,93.72,93.86,91.01,91.52,4282664,84.9574864822226,85.0843969400492,82.5008626200073,82.9631792878042,4724377.88238929,0.0,1.0
2021-05-07,95.05,95.26,92.61,93.66,3415600,86.1631358315755,86.3535015183155,83.9512678523115,84.9030962860112,3767884.91814648,0.0,1.0
2021-05-10,95.38,96.9,95.37,95.6,2357586,86.4622819107383,87.8401668814274,86.4532168780364,86.6617126301801,2600747.37458522,0.0,1.0
2021-05-11,95.26,95.65,93.77,94.5,3358636,86.3535015183155,86.7070377936897,85.0028116457321,85.6645590329709,3705045.65228476,0.0,1.0
2021-05-12,93.35,95.45,93.19,95.19,4069919,84.6220802722522,86.5257371396516,84.4770397490218,86.2900462894022,4489690.36719107,0.0,1.0
2021-05-13,94.71,95.115,92.79,92.92,2295613,86.3127088711569,86.6818002774796,84.5629422041458,84.6814159888913,2518951.26538723,0.505,1.0
2021-05-14,95.84,96.17,94.96,95.34,1942241,87.3425194616374,87.6432606075299,86.5405430725906,86.8868510587699,2131199.99958048,0.0,1.0
2021-05-17,95.52,96.05,94.93,95.73,2305096,87.0508916838022,87.5339001908417,86.5132029684186,87.2422724130066,2529356.85851188,0.0,1.0
2021-05-18,94.22,95.89,94.08,95.62,1993479,85.8661538363468,87.3880863019241,85.7385666835439,87.1420253643757,2187422.90167065,0.0,1.0
2021-05-19,93.32,93.35,91.75,92.65,2750557,85.0459507111853,85.0732908153574,83.6151519261815,84.4353550513429,3018156.38597172,0.0,1.0
2021-05-20,93.44,93.77,92.8,93.55,2146040,85.1553111278735,85.456052273766,84.5720555722032,85.2555581765044,2354826.43353719,0.0,1.0
2021-05-21,93.65,94.635,92.94,93.98,2421873,85.3466918570779,86.2443586107268,84.699642725006,85.6474330029704,2657494.9950001,0.0,1.0
2021-05-24,94.01,94.53,93.31,94.15,1872811,85.6747731071424,86.1486682461246,85.036837343128,85.8023602599453,2055015.21305251,0.0,1.0
2021-05-25,93.41,94.63,93.255,94.02,1991134,85.1279710237015,86.2398019266981,84.9867138188125,85.6838864751998,2184849.75858541,0.0,1.0
2021-05-26,93.31,93.75,92.61,93.34,1982386,85.036837343128,85.4378255376513,84.3989015791135,85.0641774473,2175250.67299493,0.0,1.0
2021-05-27,95.45,95.655,94.11,94.53,3795286,86.9870981074008,87.1739221525764,85.7659067877159,86.1486682461246,4164526.19505397,0.0,1.0
2021-05-28,95.69,96.0,94.9568,95.74,2555518,87.2058189407771,87.488333350555,86.5376267948123,87.2513857810639,2804142.20507544,0.0,1.0
2021-06-01,97.1,97.24,96.28,96.91,2408776,88.4908038368634,88.6183909896663,87.7435076561608,88.3176498437738,2643123.79884344,0.0,1.0
2021-06-02,97.48,97.58,96.47,97.17,2303437,88.8371118230427,88.9282455036162,87.9166616492504,88.5545974132649,2527536.45579188,0.0,1.0
2021-06-03,97.5,97.97,96.66,97.31,1911441,88.8553385591574,89.2836668578528,88.0898156423401,88.6821845660678,2097403.49338631,0.0,1.0
2021-06-04,98.21,98.74,97.75,98.0,1770141,89.5023876912292,89.9853961982687,89.0831727605911,89.3110069620249,1942356.53477473,0.0,1.0
2021-06-07,97.87,98.41,97.27,98.36,1916613,89.1925331772793,89.6846550523762,88.6457310938384,89.6390882120895,2103078.67293294,0.0,1.0
2021-06-08,98.51,99.09,97.2,97.8,2793093,89.7757887329497,90.304364080276,88.5819375174369,89.1287396008779,3064830.67777287,0.0,1.0
2021-06-09,97.9,98.36,97.47,98.28,1843940,89.2198732814514,89.6390882120895,88.8279984549854,89.5661812676307,2023335.37765212,0.0,1.0
2021-06-10,97.59,98.8758,97.45,98.48,2099043,88.9373588716736,90.1091557364876,88.8097717188707,89.7484486287777,2303257.13478369,0.0,1.0
2021-06-11,97.03,98.08,96.59,97.94,2144351,88.427010260462,89.3839139064837,88.0260220659386,89.2563267536808,2352973.11214232,0.0,1.0
2021-06-14,97.38,97.41,96.19,96.64,2497259,88.7459781424692,88.7733182466413,87.6614873436446,88.0715889062254,2740215.23577783,0.0,1.0
2021-06-15,98.61,98.65,97.18,97.62,3647777,89.8669224135232,89.9033758857526,88.5637107813222,88.9646989758456,4002666.1680346,0.0,1.0
2021-06-16,98.24,98.97,97.58,98.52,3517362,89.5297277954013,90.1950036635878,88.9282455036162,89.784902101007,3859563.201953,0.0,1.0
2021-06-17,94.02,98.31,93.86,98.31,3278245,85.6838864751998,89.5935213718027,85.5380725862822,89.5935213718027,3597182.70936754,0.0,1.0
2021-06-18,92.27,93.25,92.07,92.29,5239933,84.0890470651636,84.9821571347839,83.9067797040166,84.1072738012783,5749721.69128433,0.0,1.0
2021-06-21,94.93,95.08,93.01,93.22,2580230,86.5132029684186,86.6499034892788,84.7634363014075,84.9548170306118,2831258.41485045,0.0,1.0
2021-06-22,94.78,95.52,93.9636,94.75,2058333,86.3765024475584,87.0508916838022,85.6324870793563,86.3491623433863,2258586.49299263,0.0,1.0
2021-06-23,94.5,96.025,94.45,95.11,2234949,86.1213281419526,87.5111167706984,86.0757613016658,86.6772435934509,2452385.31565465,0.0,1.0
2021-06-24,95.35,95.4175,94.135,94.97,2585059,86.8959644268273,86.9574796612144,85.7886902078593,86.549656440648,2836557.22421446,0.0,1.0
2021-06-25,96.0,96.485,95.47,95.76,2076210,87.488333350555,87.9303317013364,87.0053248435155,87.2696125171786,2278202.73134436,0.0,1.0
2021-06-28,95.03,96.27,94.6606,96.23,1726344,86.6043366489921,87.7343942881034,86.2676888329536,87.697940815874,1894298.56134011,0.0,1.0
2021-06-29,94.69,96.47,94.455,95.94,3409277,86.2944821350422,87.9166616492504,86.0803179856945,87.4336531422109,3740962.70286218,0.0,1.0
2021-06-30,96.24,96.43,94.46,94.46,2283075,87.7070541839314,87.880208177021,86.0848746697232,86.0848746697232,2505193.45387221,0.0,1.0
2021-07-01,96.92,97.59,96.72,97.01,1904751,88.3267632118311,88.9373588716736,88.1444958506842,88.4087835243473,2090062.62889154,0.0,1.0
2021-07-02,97.44,97.71,96.35,96.91,1347512,88.8006583508133,89.0467192883617,87.8073012325622,88.3176498437738,1478610.31346506,0.0,1.0
2021-07-06,95.7,97.3,94.765,97.3,2286552,87.2149323088345,88.6730711980104,86.3628323954723,88.6730711980104,2509008.728289,0.0,1.0
2021-07-07,97.07,97.24,95.33,95.45,2143599,88.4634637326914,88.6183909896663,86.8777376907126,86.9870981074008,2352147.95069238,0.0,1.0
2021-07-08,96.03,96.58,94.71,95.4,1659119,87.515673454727,88.0169086978813,86.3127088711569,86.941531267114,1820533.29741467,0.0,1.0
2021-07-09,97.61,98.14,97.21,97.41,2143743,88.9555856077883,89.4385941148278,88.5910508854943,88.7733182466413,2352305.96033173,0.0,1.0
2021-07-12,98.61,98.79,96.75,97.61,2339539,89.8669224135232,90.0309630385555,88.1718359548562,88.9555856077883,2567150.78912376,0.0,1.0
2021-07-13,97.8,98.61,97.66,98.61,2210568,89.1287396008779,89.8669224135232,89.001152448075,89.8669224135232,2425632.30859231,0.0,1.0
2021-07-14,98.06,98.9,97.88,98.2,2815141,89.365687170369,90.1312100871863,89.2016465453367,89.4932743231719,3089023.70921992,0.0,1.0
2021-07-15,98.52,98.85,97.4,97.61,2003246,89.784902101007,90.0856432468996,88.7642048785839,88.9555856077883,2198140.12491735,0.0,1.0
2021-07-16,97.26,99.09,97.04,99.0,4560946,88.636617725781,90.304364080276,88.4361236285193,90.2223437677598,5004676.6149446,0.0,1.0
2021-07-19,93.81,96.04,93.325,95.69,3795121,85.4925057459955,87.5247868227844,85.050507395214,87.2058189407771,4164345.14234221,0.0,1.0
2021-07-20,97.13,97.345,93.88,93.94,3335240,88.5181439410355,88.7140813542685,85.5562993223969,85.610979530741,3659722.70516419,0.0,1.0
2021-07-21,98.27,98.54,97.39,97.63,1799735,89.5570678995733,89.8031288371218,88.7550915105266,88.9738123439029,1974829.71023935,0.0,1.0
2021-07-22,97.44,98.5,97.25,98.49,1150467,88.8006583508133,89.7666753648924,88.6275043577237,89.757561996835,1262394.97050951,0.0,1.0
2021-07-23,98.48,98.65,97.25,97.97,1656990,89.7484486287777,89.9033758857526,88.6275043577237,89.2836668578528,1818197.16878846,0.0,1.0
2021-07-26,98.34,99.2,97.82,98.48,1258500,89.6208614759748,90.4046111289068,89.1469663369926,89.7484486287777,1380938.4105639,0.0,1.0
2021-07-27,98.34,99.13,97.15,97.77,1515943,89.6208614759748,90.3408175525054,88.5363706771502,89.1013994967058,1663427.8243349,0.0,1.0
2021-07-28,98.36,98.92,97.06,98.22,1742399,89.6390882120895,90.149436823301,88.454350364634,89.5115010592866,1911915.5388384,0.0,1.0
2021-07-29,100.0,100.21,98.56,99.44,2441656,91.1336805734948,91.3250613026991,89.8213555732365,90.6233319622832,2679202.66649488,0.0,1.0
2021-07-30,100.89,101.03,99.47,99.77,2807154,91.9447703305989,92.0723574834018,90.6506720664553,90.9240731081757,3080259.66068184,0.0,1.0
2021-08-02,99.72,102.415,99.63,101.65,1970348,90.878506267889,93.3345589593447,90.7964859553728,92.6373863029575,2162041.50606099,0.0,1.0
2021-08-03,101.16,101.29,99.18,100.09,2193137,92.1908312681473,92.3093050528929,90.3863843927921,91.2157008860109,2406505.4612069,0.0,1.0
2021-08-04,100.2,101.82,97.7,97.7,1928475,91.3159479346418,92.7923135599324,89.0376059203044,89.0376059203044,2116094.71697435,0.0,1.0
2021-08-05,101.06,102.07,100.7,101.4,2086310,92.0996975875738,93.0201477613661,91.7716163375092,92.4095521015237,2289285.35188206,0.0,1.0
2021-08-06,101.44,102.34,100.96,101.96,1708027,92.4460055737531,93.2662086989146,92.0085639070003,92.9199007127353,1874199.51575703,0.0,1.0
2021-08-09,101.16,101.46,100.62,101.38,1314626,92.1908312681473,92.4642323098678,91.6987093930504,92.391325365409,1442524.86207865,0.0,1.0
2021-08-10,103.07,103.235,101.14,101.5,2247266,93.9314845671011,94.0818551400473,92.1726045320326,92.5006857820972,2465900.62626483,0.0,1.0
2021-08-11,104.28,104.36,102.8,103.07,2185153,95.0342021020404,95.1071090464991,93.6854236295526,93.9314845671011,2397744.7045363,0.0,1.0
2021-08-12,104.11,104.25,103.065,103.7,1920436,95.3394999319616,95.4677059639515,94.3825334788936,94.9640394097052,2097101.32843872,0.505,1.0
2021-08-13,103.74,104.18,103.29,103.94,1177924,95.0006697045595,95.4036029479565,94.5885788874489,95.1838211788309,1286283.94031348,0.0,1.0
2021-08-16,103.64,103.82,102.57,103.42,1339478,94.9090939674238,95.0739302942681,93.929233580072,94.7076273457253,1462699.664667,0.0,1.0
2021-08-17,102.71,103.35,101.69,102.97,2006567,94.057439612062,94.6435243297303,93.123367093278,94.2955365286147,2191155.71740027,0.0,1.0
2021-08-18,101.63,103.017,101.52,102.26,1336456,93.0684216509966,94.3385771250685,92.9676883401473,93.6453487949514,1459399.66393043,0.0,1.0
2021-08-19,101.23,101.96,99.78,100.76,2820017,92.7021187024538,93.3706215835443,91.3742705139864,92.2717127379161,3079436.85544313,0.0,1.0
2021-08-20,101.7,102.23,101.06,101.06,1389613,93.1325246669915,93.6178760738107,92.5464399493232,92.5464399493232,1517446.6987266,0.0,1.0
2021-08-23,102.6,103.43,102.38,102.38,1786080,93.9567063012127,94.7167849194389,93.7552396795142,93.7552396795142,1950385.61071435,0.0,1.0
2021-08-24,103.42,104.04,102.92,102.92,1542219,94.7076273457253,95.2753969159666,94.2497486600469,94.2497486600469,1684091.27596204,0.0,1.0
2021-08-25,104.2,104.61,102.9,103.13,1777080,95.4219180953837,95.79737861764,94.2314335126198,94.4420577080318,1940557.67999656,0.0,1.0
2021-08-26,104.14,104.55,103.82,104.14,1242633,95.3669726531023,95.7424331753586,95.0739302942681,95.3669726531023,1356945.67018208,0.0,1.0
2021-08-27,104.77,105.03,104.49,104.51,2003590,95.9438997970571,96.1819967136098,95.6874877330771,95.7058028805043,2187904.85631728,0.0,1.0
2021-08-30,105.27,105.92,104.41,105.0,1707027,96.4017784827355,96.9970207741174,95.6142271433686,96.1545239924691,1864060.3432662,0.0,1.0
2021-08-31,105.5,105.62,104.5,105.41,3391980,96.6124026781476,96.7222935627104,95.6966453067907,96.5299845147255,3704016.04845857,0.0,1.0
2021-09-01,104.05,105.93,103.6901,105.68,2963862,95.2845544896801,97.006178347831,94.9549734117288,96.7772390049918,3236514.48812095,0.0,1.0
2021-09-02,105.7,105.7,104.46,104.58,1723342,96.7955541524189,96.7955541524189,95.6600150119364,95.7699058964993,1881876.19767295,0.0,1.0
2021-09-03,105.38,105.99,104.9,105.81,2008573,96.5025117935847,97.0611237901124,96.0629482553335,96.8962874632682,2193346.25395803,0.0,1.0
2021-09-07,103.67,105.09,103.635,105.06,1722873,94.9365666885645,96.2369421558913,94.904515180567,96.2094694347506,1881364.05328332,0.0,1.0
2021-09-08,103.1,103.68,102.5,103.2,2060912,94.4145849868911,94.9457242622781,93.865130564077,94.5061607240268,2250500.03905119,0.0,1.0
2021-09-09,100.08,103.32,99.9149,103.32,4196284,91.6489977253934,94.6160516085896,91.4978061833824,94.6160516085896,4582309.82490755,0.0,1.0
2021-09-10,100.09,101.48,99.92,101.03,2428022,91.658155299107,92.931058045293,91.5024765459764,92.5189672281825,2651381.33302981,0.0,1.0
2021-09-13,99.16,101.3,98.4,100.82,3633664,90.8065009437451,92.7662217184488,90.1105253415139,92.3266581801975,3967933.11596948,0.0,1.0
2021-09-14,97.65,99.79,97.29,99.57,3967339,89.4237073129963,91.3834280877,89.0940346593078,91.1819614660015,4332303.64733152,0.0,1.0
2021-09-15,99.33,99.545,97.14,97.66,3600345,90.9621796968758,91.1590675317175,88.9566710536043,89.4328648867099,3931549.02445992,0.0,1.0
2021-09-16,98.78,99.54,98.21,99.53,1871743,90.4585131426295,91.1544887448608,89.9365314409561,91.1453311711472,2043928.94727858,0.0,1.0
2021-09-17,96.46,98.22,96.0,97.12,4932833,88.3339560410816,89.9456890146697,87.9127076502575,88.9383559061772,5386615.66293611,0.0,1.0
2021-09-20,94.67,94.98,93.25,94.65,2992295,86.6947503463529,86.9786351314735,85.3943748790262,86.6764351989258,3267563.10524305,0.0,1.0
2021-09-21,93.71,95.428,93.6,95.15,2204396,85.8156232698503,87.3888944338414,85.7148899590011,87.1343138846042,2407183.462508,0.0,1.0
2021-09-22,95.5,96.2,94.52,94.57,2729603,87.4548289645791,88.0958591245289,86.5573867406494,86.6031746092172,2980705.46345222,0.0,1.0
2021-09-23,96.96,97.765,96.12,96.29,2367528,88.7918347267601,89.5290194107023,88.0225985348203,88.178277287951,2585322.35071404,0.0,1.0
2021-09-24,96.31,97.39,96.17,96.51,1712188,88.1965924353781,89.1856103964435,88.0683864033882,88.3797439096495,1869696.1155367,0.0,1.0
2021-09-27,96.73,97.62,96.47,96.47,2440037,88.581210531348,89.3962345918556,88.3431136147952,88.3431136147952,2664501.62053806,0.0,1.0
2021-09-28,95.67,96.94,95.54,96.33,2093760,87.6105077177098,88.7735195793329,87.4914592594334,88.2149075828053,2286369.80218651,0.0,1.0
2021-09-29,95.64,96.2,95.28,95.87,2622836,87.583034996569,88.0958591245289,87.2533623428806,87.7936591919811,2864116.72134708,0.0,1.0
2021-09-30,94.2,96.31,94.17,96.27,2659855,86.2643443818152,88.1965924353781,86.2368716606745,88.1599621405238,2904541.18437395,0.0,1.0
2021-10-01,95.16,95.63,93.57,94.44,2748334,87.1434714583177,87.5738774228555,85.6874172378604,86.4841261509408,3001159.57126054,0.0,1.0
2021-10-04,93.64,95.54,93.26,94.81,3906151,85.7515202538553,87.4914592594334,85.4035324527397,86.8229563783429,4265486.82235818,0.0,1.0
2021-10-05,95.48,96.0,93.63,93.93,2265167,87.4365138171519,87.9127076502575,85.7423626801418,86.0170898915488,2473544.92669142,0.0,1.0
2021-10-06,95.64,95.92,93.84,94.64,2855624,87.583034996569,87.839447060549,85.9346717281267,86.6672776252122,3118319.42533961,0.0,1.0
2021-10-07,97.34,99.17,97.07,97.07,3956214,89.1398225278757,90.8156585174587,88.8925680376093,88.8925680376093,4320155.23297203,0.0,1.0
2021-10-08,96.64,97.53,95.985,96.61,3192357,88.4987923679259,89.3138164284335,87.8989712896872,88.4713196467852,3486029.26916109,0.0,1.0
2021-10-11,94.18,95.76,92.59,92.63,4300161,86.246029234388,87.6929258811319,84.7899750139307,84.8266053087849,4695742.70925997,0.0,1.0
2021-10-12,92.32,95.1,92.11,94.64,3533456,84.5427205236643,87.0885260160363,84.3504114756794,86.6672776252122,3858506.75137301,0.0,1.0
2021-10-13,91.87,92.79,90.36,92.79,4837601,84.1306297065537,84.973126488202,82.7478360758049,84.973126488202,5282623.05203427,0.0,1.0
2021-10-14,94.75,95.16,92.96,93.57,4219166,86.7680109360614,87.1434714583177,85.1288052413327,85.6874172378604,4607296.79276138,0.0,1.0
2021-10-15,95.73,96.56,95.17,95.56,5417279,87.6654531599912,88.4255317782173,87.1526290320313,87.5097744068605,5915626.96565946,0.0,1.0
2021-10-18,95.77,95.835,94.72,95.21,2371230,87.7020834548454,87.7616076839836,86.7405382149207,87.1892593268856,2589364.90621596,0.0,1.0
2021-10-19,96.42,96.585,95.625,96.44,1906284,88.2973257462274,88.4484257125012,87.5692986359987,88.3156408936545,2081647.45338115,0.0,1.0
2021-10-20,97.27,97.69,96.405,97.0,1912631,89.0757195118807,89.4603376078506,88.283589385657,88.8284650216143,2088578.32852179,0.0,1.0
2021-10-21,96.65,97.0131,95.79,96.79,2002293,88.5079499416395,88.8404614431791,87.7203986022726,88.6361559736294,2186488.54230162,0.0,1.0
2021-10-22,96.64,97.58,96.27,97.0,1728124,88.4987923679259,89.3596042970013,88.1599621405238,88.8284650216143,1887098.104861,0.0,1.0
2021-10-25,96.55,97.29,95.98,96.43,2047278,88.4163742045038,89.0940346593078,87.8943925028304,88.306483319941,2235611.81600604,0.0,1.0
2021-10-26,97.1,98.37,96.52,97.09,2841015,88.92004075875,90.0830526203732,88.3889014833631,88.9108831850365,3102366.50980003,0.0,1.0
2021-10-27,96.15,98.0008,96.13,97.13,1925821,88.050071255961,89.7449549988683,88.0317561085339,88.9475134798907,2102981.70698487,0.0,1.0
2021-10-28,97.51,97.88,96.4,96.57,1587735,89.2955012810064,89.6343315084084,88.2790105988003,88.4346893519309,1733794.39757881,0.0,1.0
2021-10-29,97.01,98.03,96.5,97.2,2635796,88.8376225953279,89.7716951141119,88.3705863359359,89.0116164958857,2878268.9415807,0.0,1.0
2021-11-01,97.9,98.425,97.235,97.81,1833782,89.6526466558355,90.1334192757979,89.0436680038832,89.5702284924134,2002475.82750324,0.0,1.0
2021-11-02,100.15,100.47,97.63,98.15,3674646,91.7131007413884,92.0061431002226,89.4053921655692,89.8815859986747,4012685.14448908,0.0,1.0
2021-11-03,95.27,99.0,94.0,94.77,4225296,87.244204769167,90.6599797643281,86.0811929075438,86.7863260834886,4613990.70557249,0.0,1.0
2021-11-04,97.16,97.49,95.9,96.37,2789533,88.9749862010314,89.2771861335792,87.8211319131218,88.2515378776595,3046148.56210968,0.0,1.0
2021-11-05,97.93,98.765,97.3,98.16,1793397,89.6801193769762,90.4447767820592,89.1031922330214,89.8907435723883,1958375.71838792,0.0,1.0
2021-11-08,97.75,99.45,97.52,99.15,2977347,89.515283050132,91.0720705814386,89.3046588547199,90.7973433700316,3251240.0043131,0.0,1.0
2021-11-09,97.5,98.54,96.835,98.0,3944349,89.2863437072928,90.2387313735039,88.6773650553405,89.7442223929712,4307198.74430908,0.0,1.0
2021-11-10,97.03,97.485,96.43,96.93,1930196,89.3275527890038,89.7464339239002,88.7751820616679,89.2354910011145,2096631.01733438,0.515,1.0
2021-11-11,97.29,97.608,96.74,97.53,1634957,89.5669134375161,89.8596699230041,89.0605736041248,89.7878617284504,1775934.44303479,0.0,1.0
2021-11-12,97.42,97.74,96.82,97.64,1819767,89.6865937617722,89.981191483018,89.1342230344363,89.8891296951287,1976680.05555992,0.0,1.0
2021-11-15,96.38,97.66,96.01,97.66,1544122,88.7291511677233,89.9075420527065,88.3885225525328,89.9075420527065,1677267.01316778,0.0,1.0
2021-11-16,96.21,97.275,95.97,96.68,2395684,88.5726461283114,89.5531041693327,88.3516978373771,89.0053365313912,2602256.6527605,0.0,1.0
2021-11-17,94.31,96.69,94.15,96.54,4046828,86.8234721584144,89.0145427101802,86.6761732977915,88.8764500283462,4395773.85230167,0.0,1.0
2021-11-18,94.57,95.519,93.6201,94.33,5096236,87.0628328069267,87.9364991739963,86.188337883766,86.8418845159923,5535669.15963773,0.0,1.0
2021-11-19,93.34,94.91,93.32,94.37,4019903,85.9304728158881,87.3758428857503,85.9120604583102,86.878709231148,4366527.19023122,0.0,1.0
2021-11-22,94.44,95.99,93.86,94.07,5223258,86.9431524826705,88.3701101949549,86.4091941129125,86.6025238674801,5673643.88608202,0.0,1.0
2021-11-23,94.47,95.05,93.98,94.48,3099454,86.9707710190373,87.5047293887954,86.5196682583797,86.9799771978263,3366710.63104531,0.0,1.0
2021-11-24,94.23,95.15,93.976,93.98,2738368,86.749822728103,87.5967911766847,86.5159857868641,86.5196682583797,2974489.26724329,0.0,1.0
2021-11-26,90.31,91.76,89.9,91.73,2767477,83.1410006428418,84.4758965672369,82.7635473124956,84.4482780308701,3006108.24908947,0.0,1.0
2021-11-29,90.86,92.185,90.23,91.31,3420326,83.647340476233,84.8671591657665,83.0673512125303,84.0616185217349,3715250.46212677,0.0,1.0
2021-11-30,87.84,90.72,87.61,90.0,5950108,80.8670744819756,83.518453973188,80.6553323698302,82.8556091003849,6463167.98360864,0.0,1.0
2021-12-01,86.79,90.45,86.72,89.9,4779571,79.9004257091378,83.2698871458868,79.8359824576153,82.7635473124956,5191699.08556018,0.0,1.0
2021-12-02,90.38,91.04,87.535,87.68,4290711,83.2054438943643,83.8130516944338,80.5862860289132,80.7197756213528,4660686.15260721,0.0,1.0
2021-12-03,90.28,91.42,89.29,90.81,2907477,83.113382106475,84.1628864884132,82.2019704063707,83.6013095822884,3158180.02958576,0.0,1.0
2021-12-06,90.94,92.14,90.23,91.26,2592900,83.7209899065445,84.8257313612163,83.0673512125303,84.0155876277903,2816477.99749161,0.0,1.0
2021-12-07,92.23,92.92,91.53,91.84,3456676,84.9085869703166,85.5438133067529,84.2641544550914,84.5495459975483,3754734.81370563,0.0,1.0
2021-12-08,92.48,92.835,92.03,92.43,2265826,85.1387414400399,85.465560787047,84.724463394538,85.0927105460953,2461201.38653417,0.0,1.0
2021-12-09,91.99,92.74,91.81,92.1,2044128,84.6876386793823,85.3781020885522,84.5219274611815,84.7889066460605,2220387.03230226,0.0,1.0
2021-12-10,92.59,92.98,91.89,92.36,2883198,85.2400094067182,85.5990503794865,84.595576891493,85.0282672945728,3131807.5241667,0.0,1.0
2021-12-13,92.33,93.05,91.895,92.73,2612907,85.000648758206,85.663493631009,84.6001799808874,85.3688959097632,2838210.14115154,0.0,1.0
2021-12-14,91.35,92.81,90.84,91.59,3204810,84.0984432368907,85.4425453400747,83.6289281186552,84.319391527825,3481151.16323078,0.0,1.0
2021-12-15,92.73,92.9,91.16,91.54,2550828,85.3688959097632,85.5254009491751,83.923525839901,84.2733606338804,2770778.25499847,0.0,1.0
2021-12-16,93.89,94.85,93.23,93.85,2943928,86.4368126492793,87.3206058130167,85.8292048492098,86.3999879341236,3197774.09009198,0.0,1.0
2021-12-17,90.69,93.42,90.41,93.17,6637455,83.4908354368212,86.0041222461995,83.2330624307311,85.7739677764762,7209782.85581422,0.0,1.0
2021-12-20,89.46,90.0,88.54,89.29,3041313,82.3584754457826,82.8556091003849,81.5115069972009,82.2019704063707,3303556.3068322,0.0,1.0
2021-12-21,91.03,91.21,90.14,90.17,2816502,83.8038455156449,83.9695567338456,82.9844956034299,83.0121141397967,3059360.52793826,0.0,1.0
2021-12-22,89.87,91.35,89.55,90.69,3615222,82.7359287761288,84.0984432368907,82.441331054883,83.4908354368212,3926951.76020966,0.0,1.0
2021-12-23,91.28,91.71,90.17,90.24,2367799,84.0339999853681,84.4298656732922,83.0121141397967,83.0765573913192,2571967.21276665,0.0,1.0
2021-12-27,92.17,92.28,91.31,91.34,1626480,84.8533498975831,84.9546178642613,84.0616185217349,84.0892370581017,1766726.49672574,0.0,1.0
2021-12-28,92.89,93.1,92.34,92.36,1271484,85.5161947703861,85.7095245249537,85.0098549369949,85.0282672945728,1381120.25537531,0.0,1.0
2021-12-29,92.95,93.25,92.27,92.54,1434230,85.5714318431197,85.8476172067877,84.9454116854724,85.1939785127735,1557899.35529423,0.0,1.0
2021-12-30,92.66,93.655,92.51,93.12,1202296,85.3044526582407,86.2204674477394,85.1663599764067,85.7279368825316,1305966.38145404,0.0,1.0
2021-12-31,92.97,93.425,92.2,92.45,1276357,85.5898442006976,86.008725335594,84.8809684339498,85.1111229036731,1386413.43956358,0.0,1.0
2022-01-03,91.76,93.42,91.055,93.3,2436610,84.4758965672369,86.0041222461995,83.8268609626172,85.8936481007323,2646711.57910758,0.0,1.0
2022-01-04,95.83,96.27,92.49,93.25,4466662,88.222811334332,88.627883201045,85.1479476188289,85.8476172067877,4851808.88010795,0.0,1.0
2022-01-05,95.69,97.99,95.555,97.06,4180138,88.093924831287,90.2113459527413,87.9696414176364,89.3551713253706,4540578.77414424,0.0,1.0
2022-01-06,96.23,96.89,95.27,95.91,2477049,88.5910584858893,89.1986662859588,87.7072653221519,88.2964607646435,2690637.51290393,0.0,1.0
2022-01-07,95.69,96.97,95.61,96.55,2863648,88.093924831287,89.2723157162702,88.0202754009755,88.8856562071351,3110571.78624739,0.0,1.0
2022-01-10,95.3,95.61,94.19,95.21,2840131,87.7348838585187,88.0202754009755,86.7129980129473,87.6520282494183,3085026.98580503,0.0,1.0
2022-01-11,96.38,96.59,94.64,95.75,2112659,88.7291511677233,88.9224809222908,87.1272760584492,88.1491619040206,2294827.2550822,0.0,1.0
2022-01-12,96.92,97.73,96.26,97.29,2191373,89.2262848223256,89.9719853042291,88.6186770222561,89.5669134375161,2380328.52743923,0.0,1.0
2022-01-13,97.28,98.3,96.9341,97.21,2131934,89.5577072587271,90.4967374951982,89.239265534418,89.4932640072046,2315764.28057553,0.0,1.0
2022-01-14,97.47,97.58,95.69,96.4,2624419,89.7326246557168,89.8338926223951,88.093924831287,88.7475635253011,2850714.78641635,0.0,1.0
2022-01-18,96.37,97.14,95.65,96.77,2774643,88.7199449889344,89.4288207556821,88.0571001161313,89.0881921404916,3013892.15179688,0.0,1.0
2022-01-19,94.92,96.94,94.84,96.56,2144858,87.3850490645393,89.2446971799035,87.3113996342278,88.8948623859241,2329802.67836934,0.0,1.0
2022-01-20,93.65,96.3,93.45,95.2,2417679,86.2158643583449,88.6555017374118,86.0317407825663,87.6428220706294,2626148.21570347,0.0,1.0
2022-01-21,93.2,94.71,92.67,93.84,3253469,85.801586312843,87.1917193099717,85.3136588370296,86.3907817553346,3534005.88299628,0.0,1.0
2022-01-24,93.04,93.42,89.66,92.01,4210234,85.6542874522201,86.0041222461995,82.5425990215612,84.7060510369601,4573269.86204293,0.0,1.0
2022-01-25,91.21,92.05,89.81,91.41,3723003,83.9695567338456,84.7428757521159,82.6806917033952,84.1536803096242,4044026.39287874,0.0,1.0
2022-01-26,90.58,92.855,89.93,92.37,4229973,83.3895674701429,85.4839731446249,82.7911658488624,85.0374734733617,4594710.8968659,0.0,1.0
2022-01-27,90.63,92.74,89.94,91.43,2470713,83.4355983640876,85.3781020885522,82.8003720276513,84.1720926672021,2683755.17860947,0.0,1.0
2022-01-28,90.71,90.77,88.65,90.13,2937107,83.509247794399,83.5644848671326,81.6127749638791,82.975289424641,3190364.9357008,0.0,1.0
2022-01-31,91.95,92.0877,89.85,90.7,3710290,84.6508139642266,84.7775830461501,82.7175164185509,83.5000416156101,4030217.18898267,0.0,1.0
2022-02-01,92.48,92.56,91.095,91.95,4371831,85.1387414400399,85.2123908703514,83.8636856777729,84.6508139642266,4748800.88713478,0.0,1.0
2022-02-02,97.56,97.76,94.25,94.26,4920774,89.8154802648172,89.9996038405959,86.7682350856808,86.7774412644698,5345077.59714173,0.0,1.0
2022-02-03,96.59,98.48,96.28,96.415,3306563,88.9224809222908,90.6624487133989,88.637089379834,88.7613727934846,3591678.01952249,0.0,1.0
2022-02-04,95.38,97.13,94.1,96.57,4979348,87.8085332888301,89.4196145768932,86.6301424038469,88.904068564713,5408702.25764737,0.0,1.0
2022-02-07,95.73,96.36,94.56,95.69,4505570,88.1307495464427,88.7107388101454,87.0536266281377,88.093924831287,4894071.80036187,0.0,1.0
2022-02-08,97.12,97.665,95.72,96.12,4809394,89.4104083981042,89.912145142101,88.1215433676538,88.4897905192111,5224093.6334869,0.0,1.0
2022-02-09,98.42,98.63,97.64,98.1,3700487,90.6072116406653,90.8005413952329,89.8891296951287,90.3126139194195,4019568.90566692,0.0,1.0
2022-02-10,96.87,98.84,96.485,96.99,4274449,89.6543721360109,91.4776312782422,89.2980499178591,89.7654336066037,4618468.28843816,0.515,1.0
2022-02-11,94.74,97.91,94.21,97.05,3620279,87.6830310329893,90.6169048811482,87.1925095378712,89.8209643419001,3911648.90651371,0.0,1.0
2022-02-14,93.97,95.07,92.95,95.07,2698425,86.9703865966857,87.9884500771194,86.0263640966472,87.9884500771194,2915601.58776692,0.0,1.0
2022-02-15,94.88,95.61,94.31,94.85,3251971,87.8126027486809,88.4882266947869,87.2850607633652,87.7848373810327,3513698.47632303,0.0,1.0
2022-02-16,95.87,96.24,94.64,94.69,3059770,88.7288598810712,89.0712994153989,87.5904798074953,87.6367554202423,3306028.61676778,0.0,1.0
2022-02-17,93.19,95.34,92.775,95.08,2689815,86.2484870378327,88.2383383859531,85.8643994520328,87.9977051996688,2906298.6315348,0.0,1.0
2022-02-18,92.77,93.96,92.28,93.1,2413254,85.859771890758,86.9611314741363,85.4062708858376,86.1651909348881,2607479.2495937,0.0,1.0
2022-02-22,92.74,93.47,91.835,92.44,2736613,85.8320065231099,86.5076304692159,84.9944179323894,85.5543528466279,2956863.06193561,0.0,1.0
2022-02-23,90.91,93.1,90.61,93.07,2687253,84.1383190965702,86.1651909348881,83.8606654200883,86.13742556724,2903530.43480231,0.0,1.0
2022-02-24,90.0,90.39,87.95,89.39,4244349,83.296102944575,83.6570527240015,81.3988028219486,82.7315404690618,4585945.75852097,0.0,1.0
2022-02-25,92.82,93.25,90.07,90.07,2864875,85.906047503505,86.3040177731291,83.3608888024208,83.3608888024208,3095447.9367608,0.0,1.0
2022-02-28,92.92,93.51,91.45,91.77,3874118,85.998598728999,86.5446509594134,84.6380957142376,84.9342596358183,4185917.56005685,0.0,1.0
2022-03-01,89.51,93.33,89.05,92.88,3558056,82.8426019396546,86.3780587535243,82.4168663023823,85.9615782388014,3844418.03013373,0.0,1.0
2022-03-02,93.23,93.77,90.09,90.12,3281361,86.2855075280303,86.7852841456978,83.3793990475196,83.4071644151678,3545453.86350796,0.0,1.0
2022-03-03,93.22,94.28,92.21,93.98,2510010,86.2762524054809,87.257295395717,85.3414850279918,86.9796417192351,2712022.43579527,0.0,1.0
2022-03-04,91.58,92.125,90.8,91.64,3096637,84.7584123073798,85.2628164863219,84.0365127485268,84.8139430426762,3345862.77326137,0.0,1.0
2022-03-07,91.64,93.5,90.88,91.73,3547042,84.8139430426762,86.535395836864,84.110553728922,84.8972391456207,3832517.59343912,0.0,1.0
2022-03-08,93.7,96.9,92.14,92.19,4872396,86.720498287852,89.6821375036591,85.276699170146,85.322974782893,5264539.69031165,0.0,1.0
2022-03-09,94.39,97.39,94.105,97.37,4150451,87.3591017437604,90.1356385085796,87.0953307511026,90.1171282634808,4484490.59193745,0.0,1.0
2022-03-10,94.74,95.0,93.61,94.115,3302215,87.6830310329893,87.9236642192736,86.6372021849074,87.104585873652,3567986.25018214,0.0,1.0
2022-03-11,93.0,96.46,92.86,95.39,3239766,86.0726397093942,89.2749121114856,85.9430679937026,88.2846139987001,3500511.18470711,0.0,1.0
2022-03-14,92.32,94.13,91.28,93.56,3628993,85.4432913760352,87.1184685574761,84.4807586308979,86.5909265721604,3921064.23294887,0.0,1.0
2022-03-15,92.65,93.05,91.06,92.86,3984075,85.7487104201653,86.1189153221412,84.2771459348111,85.9430679937026,4304724.19866496,0.0,1.0
2022-03-16,93.76,94.53,91.55,93.11,4378763,86.7760290231484,87.488673459452,84.7306469397316,86.1744460574375,4731177.76304884,0.0,1.0
2022-03-17,95.49,95.61,93.11,93.47,3643255,88.3771652241941,88.4882266947869,86.1744460574375,86.5076304692159,3936474.07752292,0.0,1.0
2022-03-18,97.0,97.28,93.87,95.35,15983462,89.7746887291531,90.0338321605362,86.8778353711918,88.2475935085025,17269854.5207713,0.0,1.0
2022-03-21,98.2,98.92,97.29,97.84,3707878,90.8853034350807,91.5516722586373,90.0430872830856,90.5521190233024,4006298.11243449,0.0,1.0
2022-03-22,98.02,98.98,97.21,98.65,2933370,90.7187112291916,91.6072029939337,89.9690463026904,91.3017839498036,3169455.60077003,0.0,1.0
2022-03-23,97.29,98.18,97.17,97.66,2299556,90.0430872830856,90.8667931899819,89.9320258124928,90.3855268174133,2484630.52512445,0.0,1.0
2022-03-24,97.77,98.7,97.42,98.45,2122780,90.4873331654567,91.3480595625506,90.1634038762278,91.1166814988157,2293627.11154835,0.0,1.0
2022-03-25,98.51,98.58,97.47,97.76,2135808,91.1722122341121,91.2369980919578,90.2096794889747,90.4780780429073,2307703.64044407,0.0,1.0
2022-03-28,98.22,98.24,96.83,97.62,2184395,90.9038136801795,90.9223239252783,89.6173516458133,90.3485063272157,2360201.05443365,0.0,1.0
2022-03-29,99.06,99.35,96.55,98.74,2913477,91.6812439743289,91.9496425282614,89.3582082144302,91.3850800527482,3147961.5579912,0.0,1.0
2022-03-30,98.98,99.95,98.59,98.69,1596110,91.6072029939337,92.5049498812253,91.2462532145072,91.3388044400012,1724569.27661531,0.0,1.0
2022-03-31,98.05,100.0,98.0,98.79,2786716,90.7464765968398,92.5512254939722,90.7002009840928,91.4313556654952,3010998.48773099,0.0,1.0
2022-04-01,98.42,99.38,97.71,99.08,2413964,91.0889161311675,91.9774078959096,90.4318024301603,91.6997542194277,2608246.39232596,0.0,1.0
2022-04-04,98.3,98.695,97.15,98.08,2633407,90.9778546605747,91.3434320012759,89.913515567394,90.774241964488,2845350.76218036,0.0,1.0
2022-04-05,96.56,98.59,96.14,98.21,2669296,89.3674633369796,91.2462532145072,88.9787481899049,90.8945585576301,2884128.20657231,0.0,1.0
2022-04-06,96.18,96.755,94.84,95.4,2839238,89.0157686801025,89.5479382266928,87.7755822584833,88.2938691212495,3067747.60122967,0.0,1.0
2022-04-07,95.89,96.19,94.84,95.56,2853122,88.74737012617,89.0250238026519,87.7755822584833,88.4419510820399,3082749.023335,0.0,1.0
2022-04-08,94.57,96.22,94.05,96.13,3660315,87.5256939496495,89.0527891703001,87.0444275770809,88.9694930673555,3954907.11275173,0.0,1.0
2022-04-11,93.18,94.92,92.96,94.65,2798207,86.2392319152833,87.8496232388785,86.0356192191966,87.5997349300447,3023414.31468376,0.0,1.0
2022-04-12,92.82,94.44,92.395,93.59,2193330,85.906047503505,87.4053773565074,85.5127047951556,86.6186919398086,2369855.16755027,0.0,1.0
2022-04-13,93.31,93.71,92.46,92.86,2020297,86.3595485084255,86.7297534104014,85.5728630917267,85.9430679937026,2182896.00080075,0.0,1.0
2022-04-14,92.86,93.96,92.66,93.59,5319951,85.9430679937026,86.9611314741363,85.7579655427147,86.6186919398086,5748115.13473313,0.0,1.0
2022-04-18,93.97,94.53,92.63,92.63,2051919,86.9703865966857,87.488673459452,85.7302001750665,85.7302001750665,2217063.02542006,0.0,1.0
2022-04-19,95.69,95.88,94.17,94.64,2314836,88.562267675182,88.7381150036206,87.1554890476737,87.5904798074953,2501140.30110899,0.0,1.0
2022-04-20,97.14,97.57,96.51,96.52,2037686,89.9042604448446,90.3022307144687,89.3211877242326,89.330442846782,2201684.51484493,0.0,1.0
2022-04-21,96.71,99.03,96.455,97.98,2217638,89.5062901752205,91.6534786066807,89.2702845502109,90.681690738994,2396119.54154452,0.0,1.0
2022-04-22,93.6,96.33,93.47,96.04,2565483,86.627947062358,89.1545955183435,86.5076304692159,88.8861969644109,2771960.05380511,0.0,1.0
2022-04-25,92.21,93.0,89.6,92.91,2635482,85.3414850279918,86.0726397093942,82.9258980425991,85.9893436064496,2847592.76382747,0.0,1.0
2022-04-26,89.67,92.43,89.65,91.6,2507679,82.9906839004449,85.5450977240785,82.9721736553461,84.7769225524786,2709503.83057145,0.0,1.0
2022-04-27,90.61,91.5,89.53,89.84,1992013,83.8606654200883,84.6843713269846,82.8611121847534,83.1480209837847,2152335.6275058,0.0,1.0
2022-04-28,92.31,92.56,90.15,91.28,2320881,85.4340362534858,85.6654143172207,83.434929782816,84.4807586308979,2507671.81916047,0.0,1.0
2022-04-29,90.18,92.525,89.99,91.99,2975211,83.4626951504642,85.6330213882978,83.2868478220256,85.1378723319051,3214664.07832036,0.0,1.0
2022-05-02,90.43,91.45,88.4,89.77,3409912,83.6940732141991,84.6380957142376,81.8152833366715,83.0832351259389,3684350.99783966,0.0,1.0
2022-05-03,90.48,91.05,88.895,89.83,3330517,83.7403488269461,84.2678908122617,82.2734119028666,83.1387658612353,3598566.07216607,0.0,1.0
2022-05-04,91.34,91.74,83.42,85.76,5725288,84.5362893661943,84.9064942681701,77.2062323070716,79.3719309836306,6186074.75961826,0.0,1.0
2022-05-05,89.23,91.83,88.2,91.26,2973059,82.5834585082714,84.9897903711147,81.6301808856835,84.4622483857991,3212338.87950369,0.0,1.0
2022-05-06,88.01,88.89,86.69,88.89,3262318,81.454333557245,82.2687843415919,80.2326573807245,82.2687843415919,3524878.23104241,0.0,1.0
2022-05-09,84.41,86.75,83.9303,86.56,4179322,78.122489439462,80.2881881160209,77.6785212107674,80.1123407875824,4515685.20858991,0.0,1.0
2022-05-10,83.61,85.555,83.119,85.16,3286615,77.3820796355102,79.182200971368,76.9276531183348,78.8166236306668,3551130.71972672,0.0,1.0
2022-05-11,83.13,85.33,82.96,83.96,3788909,76.9378337531391,78.9739607140065,76.7804966697994,77.7060089247391,4093850.70784046,0.0,1.0
2022-05-12,82.75,83.06,81.01,82.42,3683002,77.062777907556,77.3514723021341,75.442364208956,76.7554580681663,3954807.02584584,0.515,1.0
2022-05-13,83.68,84.35,82.52,83.2,3580401,77.9288610912904,78.5528134924755,76.8485852922238,77.4818504158146,3844634.08658086,0.0,1.0
2022-05-16,84.45,85.029,82.85,83.57,3454884,78.645940716533,79.1851473438257,77.1559051316134,77.8264211448272,3709853.94976228,0.0,1.0
2022-05-17,86.39,87.2671,85.77,86.29,4136236,80.4526088632479,81.2694277454559,79.8752200740915,80.3594816391904,4441489.63083824,0.0,1.0
2022-05-18,83.56,86.28,83.21,86.04,3346368,77.8171084224215,80.3501689167846,77.4911631382203,80.1266635790467,3593329.48433525,0.0,1.0
2022-05-19,83.3,84.37,82.27,82.75,2834231,77.574977639872,78.571438937287,76.6157672320801,77.062777907556,3043396.84628737,0.0,1.0
2022-05-20,83.64,84.2643,81.64,83.8,3120912,77.8916102016674,78.4730034614582,76.0290657205181,78.0406137601594,3351234.86347458,0.0,1.0
2022-05-23,84.97,85.19,83.69,84.13,2822258,79.1302022816318,79.3350821745582,77.9381738136962,78.3479335995491,3030540.24058353,0.0,1.0
2022-05-24,83.89,84.71,82.415,84.29,3318324,78.1244282618111,78.8880714990824,76.7508017069635,78.496937158041,3563215.84110812,0.0,1.0
2022-05-25,84.23,84.48,82.96,83.75,2781558,78.4410608236065,78.6738788837502,77.2583450780767,77.9940501481307,2986836.58634932,0.0,1.0
2022-05-26,86.6,87.15,85.11,85.27,3062138,80.6481760337685,81.1603757660846,79.2605803953122,79.4095839538042,3288123.35060082,0.0,1.0
2022-05-27,88.4,88.44,86.81,86.81,2004810,82.324466066803,82.361716956426,80.8437432042892,80.8437432042892,2152764.69398768,0.0,1.0
2022-05-31,88.66,89.54,86.85,87.46,4198500,82.5665968493524,83.3861164210581,80.8809940939122,81.4490701606628,4508348.70521758,0.0,1.0
2022-06-01,88.57,89.46,87.625,89.09,2797315,82.4827823477007,83.3116146418122,81.6027300803576,82.9670439127995,3003756.45071709,0.0,1.0
2022-06-02,89.88,90.35,87.99,89.54,3016900,83.7027489828535,84.1404469359236,81.9426444481674,83.3861164210581,3239546.79260949,0.0,1.0
2022-06-03,90.28,90.37,89.23,89.29,2541949,84.0752578790834,84.1590723807352,83.09742202648,83.1532983609145,2729544.47609364,0.0,1.0
2022-06-06,90.25,91.39,90.06,91.1,1675658,84.0473197118662,85.1089700661213,83.870377986157,84.8389011163547,1799321.32301714,0.0,1.0
2022-06-07,91.53,91.68,89.21,89.41,2007584,85.2393481798018,85.379039015888,83.0787965816685,83.2650510297834,2155743.4147947,0.0,1.0
2022-06-08,91.15,92.22,90.9,91.67,1704307,84.8854647283834,85.8819260257983,84.6526466682397,85.3697262934822,1830084.61515857,0.0,1.0
2022-06-09,89.94,91.27,89.84,90.22,2195096,83.758625317288,84.9972173972524,83.6654980932306,84.0193815446489,2357093.77383072,0.0,1.0
2022-06-10,87.06,88.81,86.77,88.81,2982425,81.0765612644329,82.7062876854386,80.8064923146662,82.7062876854386,3202527.5424934,0.0,1.0
2022-06-13,85.28,86.37,84.34,85.0,3161426,79.41889667621,80.4339834184364,78.5435007700697,79.158140448849,3394738.79093514,0.0,1.0
2022-06-14,84.7,86.1659,83.97,85.41,2091217,78.8787587766766,80.2439107541351,78.1989300410571,79.5399620674847,2245548.51834679,0.0,1.0
2022-06-15,85.46,86.64,84.22,85.39,2630757,79.5865256795134,80.6854269233915,78.4317481012008,79.5213366226732,2824906.49391261,0.0,1.0
2022-06-16,81.0,83.79,80.75,83.3,4639347,75.4330514865503,78.0313010377537,75.2002334264066,77.574977639872,4981730.15136479,0.0,1.0
2022-06-17,78.65,81.39,78.54,80.48,6444755,73.2445617211997,75.7962476603744,73.1421217747365,74.9487899214514,6920377.00600084,0.0,1.0
2022-06-21,80.22,81.21,79.145,79.85,3034137,74.706659138902,75.6286186570709,73.7055414802842,74.3620884098894,3258055.8807676,0.0,1.0
2022-06-22,78.47,79.5,77.7304,78.48,3985615,73.0769327178963,74.0361431256882,72.3881637687672,73.086245440302,4279752.82237603,0.0,1.0
2022-06-23,77.79,79.0159,76.77,78.59,4619121,72.4436675943055,73.585314234026,71.4937699089193,73.1886853867652,4960011.47543012,0.0,1.0
2022-06-24,82.03,82.09,78.47,78.72,5699746,76.3922618943422,76.4481382287767,73.0769327178963,73.30975077804,6120386.44734288,0.0,1.0
2022-06-27,82.49,82.8,81.58,82.57,2643916,76.8206471250065,77.1093415195847,75.9731893860836,76.8951489042525,2839036.62624844,0.0,1.0
2022-06-28,81.52,84.11,81.39,83.09,2934943,75.9173130516491,78.3293081547376,75.7962476603744,77.3794104693514,3151541.37761996,0.0,1.0
2022-06-29,80.51,81.64,79.84,81.58,2032577,74.9767280886687,76.0290657205181,74.3527756874836,75.9731893860836,2182580.89465405,0.0,1.0
2022-06-30,79.54,80.31,78.97,79.28,2861113,74.0733940153112,74.7904736405537,73.5425688381836,73.8312632327618,3072262.73407912,0.0,1.0
2022-07-01,80.36,81.05,79.215,79.64,2286254,74.8370372525824,75.479615098579,73.7707305371244,74.1665212393687,2454979.22131679,0.0,1.0
2022-07-05,79.13,79.27,77.97,78.76,3048313,73.6915723966756,73.821950510356,72.6112965976089,73.347001667663,3273278.06755935,0.0,1.0
2022-07-06,79.75,80.57,78.25,79.35,3111131,74.2689611858319,75.0326044231031,72.8720528249698,73.896452289602,3340732.02706021,0.0,1.0
2022-07-07,80.87,81.0,79.72,80.47,3097466,75.3119860952756,75.4330514865503,74.2410230186146,74.9394771990457,3326058.55199606,0.0,1.0
2022-07-08,80.67,81.49,79.7,81.3,2295399,75.1257316471606,75.8893748844318,74.2223975738031,75.7124331587227,2464799.12102125,0.0,1.0
2022-07-11,80.26,80.67,79.74,79.95,1755600,74.743910028525,75.1257316471606,74.2596484634261,74.4552156339468,1885163.03129212,0.0,1.0
2022-07-12,79.05,80.64,78.78,79.67,2809170,73.6170706174296,75.0977934799434,73.3656271124744,74.1944594065859,3016486.34803765,0.0,1.0
2022-07-13,78.64,79.45,77.62,77.77,2632043,73.235248998794,73.9895795136595,72.2853513134078,72.425042149494,2826287.40053043,0.0,1.0
2022-07-14,77.67,77.75,76.1568,76.77,2513200,72.3319149254365,72.4064167046825,70.9227137709989,71.4937699089193,2698673.80396638,0.0,1.0
2022-07-15,79.6,79.675,78.18,78.95,2675612,74.1292703497457,74.1991157677888,72.8068637681296,73.5239433933721,2873071.7865582,0.0,1.0
2022-07-18,79.36,80.7,79.04,80.36,1726793,73.9057650120078,75.1536698143778,73.6077578950239,74.8370372525824,1854230.07877308,0.0,1.0
2022-07-19,82.24,82.38,80.01,80.35,1826203,76.5878290648629,76.7182071785433,74.5110919683813,74.8277245301767,1960976.52269012,0.0,1.0
2022-07-20,82.63,82.86,81.81,82.59,1909296,76.951025238687,77.1652178540192,76.1873820014158,76.913774349064,2050201.77431871,0.0,1.0
2022-07-21,83.7,83.795,82.295,82.57,2042133,77.9474865361019,78.0359573989565,76.6390490380945,76.8951489042525,2192842.1261003,0.0,1.0
2022-07-22,83.1,84.33,82.49,84.11,1932428,77.3887231917571,78.534188047664,76.8206471250065,78.3293081547376,2075040.91264171,0.0,1.0
2022-07-25,84.19,84.43,82.815,83.5,2033850,78.4038099339835,78.6273152717215,77.1233106031933,77.761232087987,2183947.84187371,0.0,1.0
2022-07-26,84.07,85.29,83.89,84.55,2490454,78.2920572651146,79.4282093986157,78.1244282618111,78.7390679405904,2674249.1523887,0.0,1.0
2022-07-27,86.36,86.98,84.22,84.445,2595701,80.4246706960306,81.0020594851869,78.4317481012008,78.6412843553301,2787263.36607883,0.0,1.0
2022-07-28,88.39,88.64,86.93,87.21,2960238,82.3151533443972,82.5479714045409,80.9554958731582,81.2162521005191,3178703.14503653,0.0,1.0
2022-07-29,90.07,90.5,88.51,88.72,3568242,83.8796907085627,84.2801377720099,82.4269060132662,82.6224731837869,3831577.75410337,0.0,1.0
2022-08-01,89.34,89.77,88.45,89.2,1823760,83.1998619729432,83.6003090363903,82.3710296788317,83.0694838592628,1958353.22963621,0.0,1.0
2022-08-02,89.11,89.85,88.41,88.84,2173192,82.985669357611,83.6748108156363,82.3337787892087,82.7342258526559,2333573.26173376,0.0,1.0
2022-08-03,89.82,90.1,88.78,89.4,1522822,83.6468726484191,83.90762887578,82.6783495182214,83.2557383073777,1635206.04786873,0.0,1.0
2022-08-04,89.59,90.16,89.36,90.05,2082094,83.4326800330869,83.9635052102144,83.2184874177547,83.8610652637512,2235752.2422392,0.0,1.0
2022-08-05,90.39,90.45,89.07,89.27,2425569,84.1776978255466,84.2335741599811,82.948418467988,83.134672916103,2604575.64858066,0.0,1.0
2022-08-08,90.03,91.22,89.43,91.13,3600639,83.8424398189398,84.9506537852236,83.2836764745949,84.8668392835719,3866365.64811383,0.0,1.0
2022-08-09,86.59,87.91,86.08,87.69,4884455,80.6388633113628,81.8681426689214,80.1639144686697,81.663262775995,5244927.08704145,0.0,1.0
2022-08-10,87.54,88.35,87.035,88.35,3428651,81.5235719399088,82.2779024547742,81.0532794584185,82.2779024547742,3681684.95807859,0.0,1.0
2022-08-11,87.49,88.83,87.4,87.97,2929361,81.956613531776,83.2118639847715,81.87230566553,82.4062554850878,3127139.87127631,0.515,1.0
2022-08-12,89.22,89.25,87.55,87.55,2425654,83.5771980718374,83.6053006939194,82.01281877594,82.01281877594,2589424.5664228,0.0,1.0
2022-08-15,88.84,88.98,87.66,88.3,2014253,83.2212315254655,83.3523770951815,82.1158617235739,82.7153843279897,2150247.39768773,0.0,1.0
2022-08-16,89.95,90.17,88.53,88.53,2817670,84.2610285424992,84.4671144377671,82.9308377639516,82.9308377639516,3007907.93661113,0.0,1.0
2022-08-17,88.86,89.37,88.36,88.82,1966592,83.2399666068535,83.7177111822474,82.7715895721537,83.2024964440775,2099368.51543153,0.0,1.0
2022-08-18,90.29,90.52,89.0,89.44,2158981,84.579524926095,84.794978362057,83.3711121765695,83.7832839671053,2304746.85995615,0.0,1.0
2022-08-19,88.68,89.76,88.44,89.62,1880741,83.0713508743616,84.0830452693132,82.8465298977057,83.9518996995973,2007721.19538837,0.0,1.0
2022-08-22,86.25,87.44,85.915,87.11,2500141,80.7950384857204,81.909775828306,80.4812258724715,81.6006469854041,2668940.63412212,0.0,1.0
2022-08-23,86.73,87.56,86.174,86.36,2562046,81.2446804390323,82.022186316634,80.723845176446,80.8980814333544,2735025.2149339,0.0,1.0
2022-08-24,86.94,87.25,86.28,86.94,1423737,81.4413987936062,81.7317925551201,80.8231411078024,81.4413987936062,1519862.09241924,0.0,1.0
2022-08-25,87.97,88.06,87.05,87.59,1964127,82.4062554850878,82.4905633513338,81.5444417412401,82.050288938716,2096737.08837877,0.0,1.0
2022-08-26,84.66,88.16,84.6,88.16,2038262,79.305599515375,82.5842387582738,79.249394271211,82.5842387582738,2175877.39042999,0.0,1.0
2022-08-29,84.82,85.26,83.69,83.93,2001722,79.4554801664789,79.8676519570148,78.3969480680573,78.6217690447132,2136870.35411851,0.0,1.0
2022-08-30,83.32,85.05,82.93,85.0,2147474,78.0503490623794,79.6709336024408,77.6850149753136,79.6240958989709,2292462.95281777,0.0,1.0
2022-08-31,81.74,83.625,81.59,83.47,3576628,76.570277632728,78.3360590535463,76.429764522318,78.1908621727894,3818107.7796568,0.0,1.0
2022-09-01,82.01,82.07,80.41,81.04,2387850,76.8232012314659,76.8794064756298,75.3243947204264,75.9145497841482,2549068.1898295,0.0,1.0
2022-09-02,81.75,83.32,81.2,83.02,4156260,76.579645173422,78.0503490623794,76.0644304352522,77.7693228415595,4436874.24028341,0.0,1.0
2022-09-06,81.51,82.2909,80.63,82.24,3094099,76.354824196766,77.0863354495602,75.5304806156943,77.0386546674278,3303000.32962006,0.0,1.0
2022-09-07,82.24,82.64,81.02,81.29,4764825,77.0386546674278,77.4133562951877,75.8958147027602,76.1487383014981,5086527.14266153,0.0,1.0
2022-09-08,83.67,83.72,81.57,81.79,2587960,78.3782129866693,78.4250506901393,76.41102944093,76.617115336198,2762688.8257433,0.0,1.0
2022-09-09,84.71,84.97,83.98,84.24,2512820,79.3524372188449,79.5959932768889,78.6686067481832,78.9121628062271,2682475.67006611,0.0,1.0
2022-09-12,85.56,85.7107,84.88,85.31,2038141,80.1486781778347,80.2898470160932,79.5116854106429,79.9144896604847,2175748.22098845,0.0,1.0
2022-09-13,82.49,84.3,82.11,83.71,1993674,77.2728431847777,78.9683680503911,76.9168766384058,78.4156831494453,2128278.98498236,0.0,1.0
2022-09-14,82.3,82.76,81.526,82.38,2180534,77.0948599115918,77.5257667835156,76.3698122618764,77.1698002371437,2327755.03329006,0.0,1.0
2022-09-15,80.52,82.52,80.25,82.12,2220289,75.4274376680604,77.3009458068597,75.1745140693225,76.9262441790998,2370194.13368861,0.0,1.0
2022-09-16,78.21,79.44,77.95,79.26,5214646,73.2635357677472,74.4157432731088,73.0199797097033,74.2471275406168,5566718.27787408,0.0,1.0
2022-09-19,79.6,79.73,77.32,77.34,2484665,74.5656239242127,74.6874019532347,72.4298246459815,72.4485597273695,2652419.75579819,0.0,1.0
2022-09-20,78.02,78.83,77.15,78.77,3269757,73.0855524945612,73.844323290775,72.2705764541836,73.788118046611,3490518.06318334,0.0,1.0
2022-09-21,76.52,79.08,76.52,78.86,2235304,71.6804213904618,74.0785118081249,71.6804213904618,73.872425912857,2386222.88711545,0.0,1.0
2022-09-22,75.53,76.98,75.5,76.48,2452499,70.7530348617561,72.1113282623856,70.7249322396741,71.6429512276858,2618082.03467079,0.0,1.0
2022-09-23,73.84,74.62,72.87,74.49,3258340,69.1699204844707,69.9005886586024,68.261269037153,69.7788106295804,3478330.23248908,0.0,1.0
2022-09-26,73.14,74.555,72.92,73.53,2668359,68.5141926358909,69.8396996440914,68.308106740623,68.8795267229568,2848516.04830507,0.0,1.0
2022-09-27,73.06,74.4,72.405,74.12,2658848,68.4392523103389,69.6945027633345,67.8256783948822,69.4322116239026,2838362.903194,0.0,1.0
2022-09-28,75.02,75.52,73.335,74.02,3851148,70.2752902863623,70.7436673210621,68.6968596794239,69.3385362169626,4111162.28453441,0.0,1.0
2022-09-29,74.2,74.35,73.03,74.23,2304394,69.5071519494546,69.6476650598645,68.411149688257,69.5352545715365,2459977.5707159,0.0,1.0
2022-09-30,73.22,74.83,73.11,74.18,2768017,68.5891329614429,70.0973070131763,68.4860900138089,69.4884168680666,2954902.56239181,0.0,1.0
2022-10-03,75.54,76.21,73.94,74.29,2950620,70.7624024024501,71.3900276289479,69.2635958914106,69.5914598157005,3149834.19489278,0.0,1.0
2022-10-04,78.25,78.52,77.05,77.18,2947413,73.3010059305232,73.5539295292611,72.1769010472436,72.2986790762655,3146410.67093407,0.0,1.0
2022-10-05,79.77,80.34,77.84,78.99,4965932,74.7248721160106,75.2588219355684,72.9169367620693,73.9942039418789,5301212.09207295,0.0,1.0
2022-10-06,79.47,80.805,79.13,79.13,3697015,74.4438458951907,75.6944125778393,74.1253495115949,74.1253495115949,3946622.83385577,0.0,1.0
2022-10-07,77.83,79.07,76.965,78.95,4655310,72.9075692213753,74.0691442674309,72.0972769513446,73.9567337791029,4969618.12291189,0.0,1.0
2022-10-10,78.37,78.9,77.365,78.64,4016811,73.4134164188511,73.9098960756329,72.4719785791045,73.666340017589,4288010.19522048,0.0,1.0
2022-10-11,78.0,78.9,77.31,78.0,4205941,73.0668174131733,73.9098960756329,72.4204571052875,73.0668174131733,4489909.50495201,0.0,1.0
2022-10-12,77.5,78.75,77.43,78.16,2565088,72.5984403784734,73.769382965223,72.5328675936154,73.2166980642772,2738272.59874505,0.0,1.0
2022-10-13,80.79,81.12,76.08,76.53,4100020,75.6803612667983,75.9894901097002,71.2682495999259,71.6897889311558,4376837.13787078,0.0,1.0
2022-10-14,78.22,81.16,77.92,81.06,3237311,73.2729033084412,76.0269602724762,72.9918770876213,75.9332848655362,3455881.43756313,0.0,1.0
2022-10-17,80.07,80.57,79.39,79.86,2649364,75.0058983368305,75.4742753715304,74.3689055696388,74.8091799822566,2828238.58101616,0.0,1.0
2022-10-18,81.6,82.0796,80.36,81.78,2610716,76.439132063012,76.8883993146961,75.2775570169564,76.607747795504,2786981.22088025,0.0,1.0
2022-10-19,81.2,81.8,80.49,81.38,3058101,76.0644304352522,76.6264828768919,75.3993350459784,76.2330461677441,3264571.88700537,0.0,1.0
2022-10-20,80.15,81.72,79.64,81.25,2547547,75.0808386623825,76.55154255134,74.6030940869887,76.1112681387221,2719547.29978666,0.0,1.0
2022-10-21,83.16,83.36,80.31,80.51,3168218,77.9004684112755,78.0878192251554,75.2307193134865,75.4180701273664,3382123.55141455,0.0,1.0
2022-10-24,83.89,84.5,83.19,83.65,2274560,78.5842988819372,79.155718864271,77.9285710333575,78.3594779052813,2428129.29700718,0.0,1.0
2022-10-25,84.55,84.76,83.325,83.44,2385549,79.202556567741,79.3992749223149,78.0550328327264,78.1627595507074,2546611.83540824,0.0,1.0
2022-10-26,85.2,85.95,83.99,84.97,2014699,79.8114467128508,80.5140122649005,78.6779742888772,79.5959932768889,2150723.50984413,0.0,1.0
2022-10-27,85.89,87.18,85.765,86.42,2412493,80.4578070207366,81.6662197702621,80.3407127620616,80.9542866775184,2575374.98774476,0.0,1.0
2022-10-28,87.4,87.52,85.55,86.15,2499355,81.87230566553,81.984716153858,80.1393106371407,80.7013630787805,2668101.56651017,0.0,1.0
2022-10-31,86.6,88.21,86.39,87.67,6653625,81.1229024100103,82.6310764617437,80.9261840554364,82.1252292642679,7102851.44986255,0.0,1.0
2022-11-01,85.85,87.23,84.18,86.4,4960423,80.4203368579605,81.7130574737321,78.8559575620631,80.9355515961304,5295331.14617694,0.0,1.0
2022-11-02,84.95,88.45,84.68,85.73,6772363,79.5772581955009,82.8558974383997,79.324334596763,80.3079263696326,7229606.17010208,0.0,1.0
2022-11-03,87.01,88.33,84.15,84.15,5364876,81.5069715784642,82.7434869500717,78.8278549399812,78.8278549399812,5727091.21342618,0.0,1.0
2022-11-04,89.09,89.64,88.16,88.75,5106954,83.4554200428154,83.9706347809853,82.5842387582738,83.1369236592196,5451755.33987584,0.0,1.0
2022-11-07,91.24,91.53,89.37,89.69,3754772,85.4694412920247,85.7410999721506,83.7177111822474,84.0174724844552,4008279.3581098,0.0,1.0
2022-11-08,91.26,92.925,90.53,91.13,3714820,85.4881763734127,87.0478718989631,84.804345902751,85.3663983443907,3965629.95705024,0.0,1.0
2022-11-09,90.12,92.25,89.99,90.11,3517054,84.9073888503849,86.914187987661,84.7849081518657,84.8979672581911,3732972.01540974,0.52,1.0
2022-11-10,94.0,94.21,91.79,92.78,4138174,88.5629666215733,88.7608200576427,86.4807947467469,87.4135323739316,4392223.64424777,0.0,1.0
2022-11-11,95.44,96.36,94.02,94.11,4345215,89.9196758974782,90.7864623793064,88.5818098059608,88.6666041357049,4611975.2485855,0.0,1.0
2022-11-14,94.79,96.215,94.04,94.49,3046880,89.3072724048822,90.6498492924965,88.6006529903484,89.0246246390687,3233933.22204084,0.0,1.0
2022-11-15,96.18,97.02,95.16,95.5,3685747,90.6168737198183,91.4082874640961,89.6558713160522,89.9762054506409,3912021.36983976,0.0,1.0
2022-11-16,95.23,96.23,95.05,96.08,2820618,89.7218224614087,90.6639816807872,89.5522338019206,90.5226577978804,2993780.60733813,0.0,1.0
2022-11-17,94.61,94.65,93.63,93.77,2743082,89.1376837453941,89.1753701141692,88.2143677104032,88.3462700011162,2911484.53847288,0.0,1.0
2022-11-18,93.7,96.15,93.49,95.82,4213562,88.2803188557597,90.5886089432369,88.0824654196902,90.277696400842,4472239.84368563,0.0,1.0
2022-11-21,94.67,94.83,93.15,93.36,3054196,89.1942132985568,89.3449587736574,87.7621312851016,87.9599847211711,3241698.36390808,0.0,1.0
2022-11-22,96.02,96.3,95.18,95.25,2571471,90.4661282447177,90.7299328261437,89.6747145004398,89.7406656457963,2729338.04298646,0.0,1.0
2022-11-23,95.89,96.61,95.195,95.9,2901012,90.3436475461985,91.022002184151,89.6888468887305,90.3530691383923,3079110.13375622,0.0,1.0
2022-11-25,96.12,96.65,95.26,95.89,1324777,90.5603441666556,91.0596885529261,89.7500872379901,90.3436475461985,1406107.34656291,0.0,1.0
2022-11-28,94.22,95.31,93.625,94.84,3934648,88.7702416498365,89.797195198959,88.2096569143063,89.3543803658511,4176202.83182684,0.0,1.0
2022-11-29,94.31,94.635,93.29,94.4,3414706,88.8550359795806,89.1612377258786,87.8940335758146,88.9398303093246,3624340.69503958,0.0,1.0
2022-11-30,95.77,95.77,93.27,94.46,4132917,90.2305884398731,90.2305884398731,87.875190391427,88.9963598624873,4386643.90794431,0.0,1.0
2022-12-01,95.64,96.07,94.575,95.75,2893217,90.1081077413539,90.5132362056866,89.1047081727159,90.2117452554855,3070836.58525224,0.0,1.0
2022-12-02,96.87,97.11,94.72,94.79,3736504,91.2669635811894,91.4930817938402,89.2413212595257,89.3072724048822,3965894.42967511,0.0,1.0
2022-12-05,95.15,96.77,95.09,95.8,3202432,89.6464497238585,91.1727476592515,89.5899201706957,90.2588532164544,3399034.82779981,0.0,1.0
2022-12-06,94.35,95.649,93.42,95.2,3281187,88.8927223483557,90.1165871743283,88.0165142743338,89.6935576848274,3482624.73317903,0.0,1.0
2022-12-07,94.71,95.085,93.75,94.01,4378735,89.2318996673319,89.5852093745988,88.3274268167286,88.572388213767,4647553.09924021,0.0,1.0
2022-12-08,94.93,95.6395,94.58,95.19,2718823,89.4391746955952,90.1076366617442,89.1094189688127,89.6841360926336,2885736.23659243,0.0,1.0
2022-12-09,94.19,95.89,94.05,95.21,2579644,88.7419768732552,90.3436475461985,88.6100745825422,89.7029792770212,2738012.79756286,0.0,1.0
2022-12-12,96.15,96.2,94.36,94.59,2869505,90.5886089432369,90.6357169042058,88.9021439405495,89.1188405610065,3045668.8646459,0.0,1.0
2022-12-13,98.07,98.88,97.3062,98.0,4060726,92.3975546444435,93.16070361214,91.6779334326823,92.331603499087,4310020.9778544,0.0,1.0
2022-12-14,97.72,99.09,97.36,98.45,4101191,92.0677989176611,93.3585570482095,91.7286215986848,92.7555751478073,4352970.19404601,0.0,1.0
2022-12-15,95.25,96.915,94.73,96.15,4252890,89.7406656457963,91.3093607460614,89.2507428517195,90.5886089432369,4513982.2574848,0.0,1.0
2022-12-16,94.96,95.43,93.89,94.32,5704808,89.4674394721766,89.9102543052844,88.4593291074416,88.8644575717744,6055036.00947998,0.0,1.0
2022-12-19,94.58,95.925,94.325,94.98,3527637,89.1094189688127,90.3766231188768,88.8691683678713,89.4862826565641,3744204.72404574,0.0,1.0
2022-12-20,95.04,95.85,94.59,94.59,3678377,89.5428122097268,90.3059611774234,89.1188405610065,89.1188405610065,3904198.91281932,0.0,1.0
2022-12-21,96.78,97.27,95.575,95.73,3541893,91.1821692514453,91.6438272689407,90.0468673920943,90.192902071098,3759335.92449125,0.0,1.0
2022-12-22,95.08,96.72,93.83,96.02,4534652,89.580498578502,91.1256396982826,88.4027995542789,90.4661282447177,4813042.11297916,0.0,1.0
2022-12-23,95.54,96.04,94.59,94.75,2977772,90.0138918194161,90.4849714291053,89.1188405610065,89.2695860361071,3160582.56264211,0.0,1.0
2022-12-27,96.66,96.73,95.54,95.85,3330046,91.0691101451199,91.1350612904764,90.0138918194161,90.3059611774234,3534483.27151848,0.0,1.0
2022-12-28,95.26,97.23,95.13,96.74,2222760,89.7500872379901,91.6061409001656,89.6276065394709,91.1444828826702,2359219.07282975,0.0,1.0
2022-12-29,96.36,96.675,95.805,95.84,1830005,90.7864623793064,91.0832425334106,90.2635640125513,90.2965395852296,1942352.16549416,0.0,1.0
2022-12-30,96.06,96.25,95.14,95.95,1423120,90.5038146134928,90.6828248651747,89.6370281316647,90.4001770993612,1510487.79307054,0.0,1.0
2023-01-03,96.11,96.99,94.95,96.6,2519166,90.5509225744618,91.3800226875148,89.4580178799828,91.0125805919572,2673821.9487593,0.0,1.0
2023-01-04,95.42,95.78,93.86,95.78,3965516,89.9008327130906,90.2400100320669,88.4310643308603,90.2400100320669,4208965.87162426,0.0,1.0
2023-01-05,95.01,95.49,93.98,94.8,2480227,89.5145474331455,89.9667838584471,88.5441234371857,89.316693997076,2632492.41634153,0.0,1.0
2023-01-06,97.95,98.45,95.9,96.31,2610988,92.2844955381181,92.7555751478073,90.3530691383923,90.7393544183374,2771281.05982184,0.0,1.0
2023-01-09,97.26,99.6545,97.195,98.42,3147739,91.634405676747,93.8904059275486,91.5731653274874,92.727310371226,3340984.13013103,0.0,1.0
2023-01-10,97.82,97.94,96.84,97.32,2929338,92.1620148395989,92.2750739459243,91.238698804608,91.6909352299097,3109175.11578621,0.0,1.0
2023-01-11,98.2,98.34,97.27,98.34,2718865,92.5200353429627,92.6519376336757,91.6438272689407,92.6519376336757,2885780.81504492,0.0,1.0
2023-01-12,98.05,99.28,98.02,99.0,2524575,92.3787114600559,93.5375672998914,92.3504466834746,93.2737627184654,2679563.01660511,0.0,1.0
2023-01-13,97.92,98.045,97.05,97.48,2229207,92.2562307615367,92.374000663959,91.4365522406775,91.8416807050102,2366061.86528711,0.0,1.0
2023-01-17,91.24,95.45,90.43,95.45,8797662,85.9626071760888,89.929097489672,85.1994582083922,89.929097489672,9337765.65473083,0.0,1.0
2023-01-18,89.21,91.31,89.12,90.97,6030297,84.0500239607505,86.0285583214453,83.9652296310065,85.7082241868566,6400507.34097609,0.0,1.0
2023-01-19,86.89,88.8,86.82,88.58,4789614,81.8642145717926,83.6637386808054,81.7982634264361,83.4564636525421,5083656.67021738,0.0,1.0
2023-01-20,87.35,87.66,86.62,87.35,6212405,82.2976078127066,82.5896771707139,81.6098315825604,82.2976078127066,6593795.26541007,0.0,1.0
2023-01-23,89.0,89.9,88.07,88.24,5340462,83.8521705246811,84.7001138221217,82.9759624506591,83.1361295179534,5668322.17968764,0.0,1.0
2023-01-24,89.48,90.0,87.78,89.41,2805656,84.3044069499827,84.7943297440595,82.7027362770394,84.2384558046262,2977900.06433408,0.0,1.0
2023-01-25,89.08,89.35,88.04,88.18,3455943,83.9275432622313,84.1819262514635,82.9476976740778,83.0795999647907,3668109.30564364,0.0,1.0
2023-01-26,90.62,90.64,88.58,89.94,3293947,85.3784684600741,85.3973116444617,83.4564636525421,84.7378001908968,3496168.09160248,0.0,1.0
2023-01-27,89.43,90.59,89.33,90.54,3657487,84.2572989890138,85.3502036834928,84.1630830670759,85.3030957225239,3882026.43966369,0.0,1.0
2023-01-30,89.69,90.275,88.34,88.58,2965281,84.5022603860522,85.0534235293886,83.2303454398913,83.4564636525421,3147324.71859295,0.0,1.0
2023-01-31,90.22,90.425,89.02,90.0,3698481,85.0016047723228,85.1947474122953,83.8710137090686,84.7943297440595,3925537.13207833,0.0,1.0
2023-02-01,91.62,92.29,89.38,89.52,3742485,86.3206276794526,86.9518743564361,84.2101910280449,84.3420933187578,3972242.61358817,0.0,1.0
2023-02-02,91.48,91.67,90.55,91.16,4925287,86.1887253887396,86.3677356404215,85.3125173147176,85.8872344385385,5227658.86985568,0.0,1.0
2023-02-03,91.39,91.8489,90.57,90.99,3266288,86.1039310589955,86.5362879247683,85.3313604991052,85.7270673712441,3466811.05785372,0.0,1.0
2023-02-06,90.43,91.0,89.7933,90.84,3252851,85.1994582083922,85.7364889634379,84.599585433414,85.5857434883374,3452549.13723179,0.0,1.0
2023-02-07,91.18,91.6,89.45,90.14,3241504,85.9060776229261,86.301784495065,84.2761421734014,84.9262320347725,3440505.52531714,0.0,1.0
2023-02-08,85.99,88.16,85.0,88.12,6672141,81.016271274352,83.0607567804032,80.0835336471673,83.023070411628,7081755.25194323,0.0,1.0
2023-02-09,85.15,86.7,84.59,86.21,6777186,80.2248575300741,81.6852043201107,79.6972483672221,81.2235463026152,7193249.14579835,0.0,1.0
2023-02-10,85.85,85.925,84.395,85.23,4813574,80.884368983639,80.9550309250924,79.5135273194433,80.3002302676243,5109087.61597176,0.0,1.0
2023-02-13,86.91,87.16,85.665,85.87,3210032,81.8830577561801,82.1185975610247,80.710069528054,80.9032121680265,3407101.40491723,0.0,1.0
2023-02-14,85.99,86.79,85.285,85.8,2910604,81.016271274352,81.7699986498547,80.3520490246902,80.83726102267,3089291.00319178,0.0,1.0
2023-02-15,86.92,87.25,85.28,85.44,3137747,81.8924793483739,82.2033918907688,80.3473382285933,80.4980837036938,3330378.70400508,0.0,1.0
2023-02-16,85.7,86.53,85.155,85.37,2096099,81.232967894809,82.0197049234285,80.7163755085468,80.9201688352374,2211364.28909769,0.52,1.0
2023-02-17,85.44,85.81,84.43,85.33,2528896,80.9865201509041,81.3372342479995,80.0291654534274,80.8822537977135,2667960.96236008,0.0,1.0
2023-02-21,82.05,84.96,81.71,84.55,4196746,77.7732207207594,80.5315397006181,77.4509429018068,80.1429105659988,4427526.67446222,0.0,1.0
2023-02-22,82.3,83.16,81.64,82.28,3932234,78.0101897052833,78.8253630120457,77.3845915861401,77.9912321865214,4148469.05798618,0.0,1.0
2023-02-23,82.31,83.39,81.52,83.01,3053985,78.0196684646643,79.0433744778077,77.2708464735686,78.6831816213313,3221924.80815077,0.0,1.0
2023-02-24,82.18,82.26,80.8,81.03,2863206,77.8964445927118,77.9722746677595,76.5883757981396,76.8063872639017,3020654.79766473,0.0,1.0
2023-02-27,82.1,83.08,81.975,83.08,2910099,77.8206145176642,78.749532936998,77.7021300254022,78.749532936998,3070126.4617458,0.0,1.0
2023-02-28,82.71,83.05,82.07,82.12,3177401,78.3988188399026,78.7210966588551,77.7921782395213,77.8395720364261,3352127.50139344,0.0,1.0
2023-03-01,83.06,83.62,82.39,82.69,2960247,78.7305754182361,79.2613859435698,78.0954985397119,78.3798613211407,3123032.11952707,0.0,1.0
2023-03-02,83.8,84.05,82.55,82.72,2186514,79.432003612427,79.6689725969509,78.2471586898073,78.4082975992835,2306751.24467506,0.0,1.0
2023-03-03,85.54,85.67,83.345,84.25,3807247,81.0813077447137,81.2045316166661,79.0007200605934,79.8585477845701,4016608.9748501,0.0,1.0
2023-03-06,87.15,88.41,86.63,86.9,5398477,82.6073880050479,83.8017116870486,82.1144925172381,82.3704190205239,5695341.32372338,0.0,1.0
2023-03-07,85.84,87.31,85.33,87.08,3938502,81.3656705261424,82.7590481551432,80.8822537977135,82.5410366893812,4155081.73771365,0.0,1.0
2023-03-08,85.62,86.21,84.76,85.81,3129293,81.1571378197613,81.7163846232378,80.341964512999,81.3372342479995,3301374.02399571,0.0,1.0
2023-03-09,83.44,86.0999,83.32,85.99,2802815,79.0907682747125,81.6120234824535,78.977023162141,81.5078519168568,2956942.87337924,0.0,1.0
2023-03-10,82.17,83.91,81.75,83.51,3784790,77.8869658333309,79.5362699656175,77.4888579393306,79.1571195903792,3992917.05579462,0.0,1.0
2023-03-13,81.9,82.65,80.7,81.18,3225908,77.631039330045,78.3419462836168,76.4935882043301,76.948568654616,3403301.91995443,0.0,1.0
2023-03-14,83.09,83.95,82.27,83.65,3453882,78.759011696379,79.5741850031414,77.9817534271404,79.2898222217126,3643812.29777664,0.0,1.0
2023-03-15,80.53,81.69,79.0313,81.52,4213758,76.3324492948538,77.4319853830449,74.9118676264296,77.2708464735686,4445474.17087633,0.0,1.0
2023-03-16,81.92,82.23,79.65,80.12,3420630,77.6499968488069,77.9438383896166,75.4983184693295,75.9438201602345,3608731.75752493,0.0,1.0
2023-03-17,80.84,81.87,79.89,81.87,9040120,76.6262908356635,77.6026030519021,75.7258086944725,77.6026030519021,9537239.67100687,0.0,1.0
2023-03-20,82.27,82.7,81.32,81.37,2469197,77.9817534271404,78.3893400805216,77.0812712859494,77.1286650828542,2604979.09142038,0.0,1.0
2023-03-21,83.99,84.96,83.58,84.4,4290939,79.6121000406652,80.5315397006181,79.2234709060459,80.0007291752845,4526899.38371068,0.0,1.0
2023-03-22,83.4,84.91,83.33,84.0,3252221,79.0528532371887,80.4841459037133,78.986501921522,79.6215788000462,3431061.88193095,0.0,1.0
2023-03-23,83.1,84.57,82.57,83.53,3184761,78.7684904557599,80.1618680847607,78.2661162085692,79.1760771091411,3359892.23062034,0.0,1.0
2023-03-24,82.89,82.915,81.3,82.39,2269840,78.5694365087598,78.5931334072122,77.0623137671875,78.0954985397119,2394659.37341963,0.0,1.0
2023-03-27,82.74,83.75,82.32,83.5,2233849,78.4272551180455,79.3846098155222,78.0291472240452,79.1476408309983,2356689.21450589,0.0,1.0
2023-03-28,83.7,84.0,82.975,82.98,2306652,79.3372160186174,79.6215788000462,78.650005963498,78.6547453431885,2433495.6794387,0.0,1.0
2023-03-29,84.94,85.12,83.99,84.8,2435646,80.5125821818562,80.6831998507134,79.6121000406652,80.3798795505228,2569583.10904382,0.0,1.0
2023-03-30,85.59,85.995,85.46,85.95,1920192,81.1287015416185,81.5125912965473,81.005477669666,81.4699368793329,2025784.09560382,0.0,1.0
2023-03-31,87.14,87.2,85.74,86.11,2674048,82.5979092456669,82.6547818019527,81.2708829323328,81.6215970294283,2821094.92659131,0.0,1.0
2023-04-03,87.24,88.5,86.89,87.15,2838933,82.6926968394765,83.8870205214772,82.360940261143,82.6073880050479,2995047.01607175,0.0,1.0
2023-04-04,85.18,87.34,84.75,87.15,1763770,80.7400724069992,82.7874844332861,80.332485753618,82.6073880050479,1860760.38974392,0.0,1.0
2023-04-05,83.09,84.9,82.63,84.62,2647755,78.759011696379,80.4746671443324,78.3229887648549,80.2092618816655,2793356.06442246,0.0,1.0
2023-04-06,83.3,83.775,82.07,82.82,2966573,78.9580656433791,79.4083067139746,77.7921782395213,78.5030851930931,3129705.98869682,0.0,1.0
2023-04-10,84.45,84.47,82.9525,83.16,1997192,80.0481229721893,80.0670804909512,78.6286787548908,78.8253630120457,2107018.35517864,0.0,1.0
2023-04-11,84.44,85.336,84.235,85.0,2071094,80.0386442128083,80.8879410533421,79.8443296454987,80.5694547381419,2184984.25454356,0.0,1.0
2023-04-12,83.64,83.965,82.385,83.2,8052563,79.2803434623317,79.5884031422128,78.0907591600215,78.8632780495695,8495376.5322675,0.0,1.0
2023-04-13,85.41,85.53,82.4,84.06,6979233,80.9580838727612,81.0718289853327,78.1049772990929,79.6784513563319,7363023.70331371,0.0,1.0
2023-04-14,86.36,87.86,85.67,85.7,6120746,81.8585660139522,83.2803799210959,81.2045316166661,81.232967894809,6457328.17344865,0.0,1.0
2023-04-17,86.58,87.67,86.2332,86.37,3003707,82.0670987203333,83.1002834928577,81.7383753450017,81.8680447733332,3168882.00161956,0.0,1.0
2023-04-18,87.27,88.4546,86.89,87.77,3310655,82.7211331176194,83.8439869538877,82.360940261143,83.1950710866673,3492709.19003478,0.0,1.0
2023-04-19,86.37,87.2,85.64,87.04,3244478,81.8680447733332,82.6547818019527,81.1760953385232,82.5031216518574,3422893.09138695,0.0,1.0
2023-04-20,85.87,86.39,85.5,85.94,2932319,81.3941068042853,81.8870022920951,81.0433927071898,81.460458119952,3093568.34808025,0.0,1.0
2023-04-21,85.6,86.19,85.095,86.19,7833623,81.1381803009994,81.6974271044759,80.659502952261,81.6974271044759,8264396.93757515,0.0,1.0
2023-04-24,85.59,86.01,85.195,85.71,2114893,81.1287015416185,81.5268094356187,80.7542905460706,81.2424466541899,2231191.77837625,0.0,1.0
2023-04-25,84.52,85.5,84.23,85.12,2100410,80.114474287856,81.0433927071898,79.8395902658082,80.6831998507134,2215912.3526435,0.0,1.0
2023-04-26,82.48,84.18,82.02,83.9,3355268,78.1808073741406,79.7921964689034,77.7447844426165,79.5267912062366,3539775.47604013,0.0,1.0
2023-04-27,82.83,82.87,80.31,82.34,4838253,78.5125639524741,78.5504789899979,76.1239165884727,78.0481047428072,5104310.39078773,0.0,1.0
2023-04-28,83.26,83.54,82.305,82.44,3020291,78.9201506058553,79.1855558685221,78.0149290849738,78.1428923366167,3186377.96214929,0.0,1.0
2023-05-01,83.35,83.86,83.14,83.47,2340215,79.0054594402839,79.4888761687127,78.8064054932838,79.1192045528554,2468904.32169986,0.0,1.0
2023-05-02,82.22,83.26,81.095,82.83,3762669,77.9343596302356,78.9201506058553,76.8679991998779,78.5125639524741,3969579.6135082,0.0,1.0
2023-05-03,83.82,87.0,83.77,85.46,6211922,79.4509611311889,82.4652066143335,79.4035673342841,81.005477669666,6553517.97670831,0.0,1.0
2023-05-04,82.74,83.86,82.39,83.74,4498487,78.4272551180455,79.4888761687127,78.0954985397119,79.3751310561412,4745860.52794749,0.0,1.0
2023-05-05,84.4,85.07,83.68,83.92,3885273,80.0007291752845,80.6358060538086,79.3182584998555,79.5457487249985,4098925.654559,0.0,1.0
2023-05-08,83.81,85.14,83.5539,85.14,1855322,79.441482371808,80.7021573694753,79.1987313440616,80.7021573694753,1957346.869388,0.0,1.0
2023-05-09,83.65,84.03,82.79,83.45,1941777,79.2898222217126,79.650015078189,78.4746489149503,79.1002470340935,2048556.06304438,0.0,1.0
2023-05-10,82.48,84.46,81.7,84.21,2368738,78.1808073741406,80.0576017315702,77.4414641424258,79.8206327470463,2498995.81242522,0.0,1.0
2023-05-11,81.98,82.09,81.07,81.07,1953615,78.1997648929025,78.3046926086651,77.3317265170481,77.3317265170481,2048054.20987316,0.52,1.0
2023-05-12,82.52,82.98,81.61,82.67,2625187,78.7148645884644,79.1536532180172,77.84682621261,78.8579478372316,2752090.50250652,0.0,1.0
2023-05-15,83.12,83.82,82.21,82.79,2208803,79.2871975835332,79.9549194111135,78.4191592076788,78.9724144362454,2315578.18860444,0.0,1.0
2023-05-16,81.15,82.91,81.12,82.49,2743273,77.4080375830573,79.0868810352591,77.3794209333038,78.686247938711,2875884.86804276,0.0,1.0
2023-05-17,82.25,82.53,81.5,81.66,2853606,78.4573147406834,78.7244034717155,77.7418984968474,77.8945206288658,2991551.44776187,0.0,1.0
2023-05-18,82.3,82.57,81.37,82.01,3074465,78.5050091569392,78.7625590047201,77.6178930145825,78.2283815426559,3223086.93696438,0.0,1.0
2023-05-19,82.49,83.35,82.07,83.13,2489497,78.686247938711,79.5065918983096,78.2856148421628,79.2967364667844,2609841.14644727,0.0,1.0
2023-05-22,81.71,82.9,81.26,82.67,2229446,77.9422150451215,79.077342152008,77.5129652988199,78.8579478372316,2337219.08665979,0.0,1.0
2023-05-23,81.11,82.0,80.89,81.15,2817463,77.3698820500527,78.2188426594048,77.1600266185275,77.4080375830573,2953661.26811672,0.0,1.0
2023-05-24,78.95,80.77,78.82,80.61,2536987,75.3094832678049,77.0455600195137,75.18547778554,76.8929378874953,2659626.84855689,0.0,1.0
2023-05-25,79.02,79.14,78.05,78.86,3456552,75.376255450563,75.4907220495767,74.4509837752017,75.2236333185446,3623644.30824163,0.0,1.0
2023-05-26,79.51,79.82,79.04,79.28,2533592,75.8436607298692,76.1393661106547,75.3953332170653,75.6242664150928,2656067.73171835,0.0,1.0
2023-05-30,78.39,79.64,77.93,79.35,2660788,74.7753058057407,75.9676662121341,74.336517176188,75.6910385978508,2789412.4814664,0.0,1.0
2023-05-31,77.68,77.99,76.94,77.59,5817093,74.0980450949093,74.3937504756948,73.3921677343244,74.012195145649,6098295.62522486,0.0,1.0
2023-06-01,79.35,79.635,76.96,77.96,3927944,75.6910385978508,75.9628967705085,73.4112455008267,74.3651338259414,4117823.74999476,0.0,1.0
2023-06-02,82.81,83.23,80.69,80.795,3723619,78.9914922027477,79.3921252992958,76.9692489535045,77.0694072276416,3903621.52671518,0.0,1.0
2023-06-05,82.19,83.38,82.06,83.08,2592321,78.4000814411766,79.535208548063,78.2760759589116,79.2490420505286,2717635.73549169,0.0,1.0
2023-06-06,82.54,83.0,81.81,82.19,2876179,78.7339423549667,79.1727309845195,78.037603877633,78.4000814411766,3015215.64346034,0.0,1.0
2023-06-07,84.24,84.27,82.35,82.9,3029673,80.3555525076617,80.3841691574151,78.5527035731949,79.077342152008,3176129.65819214,0.0,1.0
2023-06-08,84.07,84.43,83.585,84.09,3019386,80.1933914923922,80.5367912894335,79.7307556547115,80.2124692588945,3165345.37692026,0.0,1.0
2023-06-09,84.2,84.38,83.59,84.23,2039568,80.3173969746571,80.4890968731777,79.7355250963371,80.3460136244105,2138162.24216264,0.0,1.0
2023-06-12,84.07,84.36,83.685,84.19,2021998,80.1933914923922,80.4700191066754,79.826144487223,80.3078580914059,2119742.89522506,0.0,1.0
2023-06-13,86.13,86.325,84.31,84.43,2374726,82.1584014421284,82.3444096655258,80.4223246904197,80.5367912894335,2489522.03048976,0.0,1.0
2023-06-14,85.84,87.58,85.48,86.72,2273768,81.8817738278452,83.5415395135447,81.5383740308039,82.7211955539461,2383683.6452806,0.0,1.0
2023-06-15,88.03,88.62,86.38,86.4,4426115,83.9707892598464,84.533583371664,82.3968735234071,82.4159512899094,4640076.70863129,0.0,1.0
2023-06-16,87.41,88.85,87.38,88.55,5523028,83.3793784982752,84.7529776864404,83.3507618485218,84.466811188906,5790015.30324415,0.0,1.0
2023-06-20,86.78,87.05,85.86,86.64,2254908,82.778428853453,83.035978701234,81.9008515943475,82.6448844879369,2363911.93877845,0.0,1.0
2023-06-21,87.45,87.59,85.97,86.15,2111123,83.4175340312798,83.5510783967959,82.0057793101101,82.1774792086307,2213176.26436634,0.0,1.0
2023-06-22,87.42,87.825,87.03,87.45,3012393,83.3889173815264,83.7752421531979,83.0169009347317,83.4175340312798,3158014.3300714,0.0,1.0
2023-06-23,86.68,87.18,86.16,86.69,5603907,82.6830400209415,83.1599841834989,82.1870180918819,82.6925789041927,5874804.05457967,0.0,1.0
2023-06-26,88.31,88.44,86.88,87.22,2423485,84.2378779908785,84.3618834731434,82.8738176859645,83.1981397165035,2540638.07700824,0.0,1.0
2023-06-27,89.63,89.99,88.36,88.5,2571736,85.4970105800299,85.8404103770712,84.2855724071342,84.4191167726503,2696055.6411997,0.0,1.0
2023-06-28,89.35,89.94,88.97,89.66,3453921,85.2299218489977,85.7927159608154,84.8674442854542,85.5256272297833,3620886.12373436,0.0,1.0
2023-06-29,89.22,89.78,88.73,89.5,2661972,85.1059163667328,85.6400938287971,84.6385110874267,85.373005097765,2790653.71691171,0.0,1.0
2023-06-30,90.39,90.73,89.455,89.59,2491149,86.221965707117,86.546287737656,85.3300801231348,85.4588550470253,2611573.00536252,0.0,1.0
2023-07-03,90.76,91.06,89.61,90.04,1217239,86.5749043874095,86.8610708849439,85.4779328135276,85.8881047933269,1276081.24342401,0.0,1.0
2023-07-05,89.41,90.5,89.41,90.0,1801574,85.2871551485046,86.3268934228796,85.2871551485046,85.8499492603223,1888663.4342478,0.0,1.0
2023-07-06,88.24,88.88,87.47,88.66,2199033,84.1711058081204,84.7815943361938,83.4366117977821,84.5717389046686,2305335.89949913,0.0,1.0
2023-07-07,88.94,89.56,87.81,87.83,1816508,84.8388276357007,85.4302383972718,83.7609338283211,83.7800115948234,1904319.35497438,0.0,1.0
2023-07-10,89.43,90.02,88.98,89.02,3332624,85.3062329150069,85.8690270268246,84.8769831687053,84.9151387017099,3493725.53605717,0.0,1.0
2023-07-11,91.8,91.95,89.9,89.9,3559192,87.5669482455287,87.710031494296,85.7545604278108,85.7545604278108,3731246.00258846,0.0,1.0
2023-07-12,92.12,93.04,91.635,92.64,2871498,87.8721925095655,88.749769768671,87.4095566718848,88.3682144386251,3010308.36042022,0.0,1.0
2023-07-13,92.32,92.65,91.9,92.3,1888814,88.0629701745884,88.3777533218762,87.6623370780402,88.0438924080861,1980120.68107962,0.0,1.0
2023-07-14,92.09,92.306,91.33,92.29,1738414,87.843575859812,88.0496157380368,87.1186207327248,88.034353524835,1822450.23262129,0.0,1.0
2023-07-17,91.32,92.04,90.975,91.83,1886840,87.1090818494737,87.7958814435563,86.7799903773091,87.5955648952822,1978051.2564436,0.0,1.0
2023-07-18,91.8,91.98,90.86,91.09,1841145,87.5669482455287,87.7386481440494,86.6702932199209,86.8896875346973,1930147.32597616,0.0,1.0
2023-07-19,91.67,91.92,90.51,91.32,1958447,87.4429427632638,87.6814148445425,86.3364323061308,87.1090818494737,2053119.79236618,0.0,1.0
2023-07-20,91.89,92.75,91.8,92.27,1844373,87.6527981947891,88.4731421543877,87.5669482455287,88.0152757583326,1933531.36990982,0.0,1.0
2023-07-21,91.23,92.05,91.165,91.82,1643561,87.0232319002134,87.8054203268074,86.9612291590809,87.586026012031,1723011.96767702,0.0,1.0
2023-07-24,92.24,92.57,91.57,91.6,2205374,87.9866591085792,88.3014422558671,87.3475539307524,87.3761705805058,2311983.42818048,0.0,1.0
2023-07-25,92.59,92.729,91.77,91.77,1844875,88.3205200223694,88.4531104995603,87.5383315957753,87.5383315957753,1934057.63696518,0.0,1.0
2023-07-26,92.39,92.64,91.69,91.77,1789558,88.1297423573464,88.3682144386251,87.4620205297661,87.5383315957753,1876066.5718231,0.0,1.0
2023-07-27,91.84,92.94,91.5687,92.64,1869979,87.6051037785333,88.6543809361595,87.3463138759297,88.3682144386251,1960375.18309616,0.0,1.0
2023-07-28,90.97,92.65,90.58,92.53,2807651,86.7752209356835,88.3777533218762,86.4032044888888,88.2632867228625,2943374.94870002,0.0,1.0
2023-07-31,91.35,91.7597,90.79,91.43,3971789,87.1376984992271,87.5285065460266,86.6035210371629,87.2140095652363,4163788.2500789,0.0,1.0
2023-08-01,91.63,91.855,90.41,90.75,3131334,87.4047872302592,87.6194121034101,86.2410434736193,86.5653655041583,3282705.02694694,0.0,1.0
2023-08-02,95.14,98.54,94.41,98.54,7346451,90.7529352514118,93.9961555568018,90.0565967740781,93.9961555568018,7701583.93448907,0.0,1.0
2023-08-03,95.89,97.3,95.46,96.11,4754052,91.4683514952478,92.8133340336596,91.0581795154485,91.6782069267731,4983866.42841906,0.0,1.0
2023-08-04,95.55,97.69,95.42,96.77,3560587,91.1440294647088,93.1853504804543,91.0200239824439,92.3077732213488,3732708.43793155,0.0,1.0
2023-08-07,97.22,97.4,96.15,96.31,2459386,92.7370229676504,92.908722866171,91.7163624597777,91.868984591796,2578274.55819243,0.0,1.0
2023-08-08,96.5,96.73,95.32,96.35,2099551,92.0502233735678,92.2696176883442,90.9246351499325,91.9071401248006,2201044.86523363,0.0,1.0
2023-08-09,96.04,97.4,95.97,96.74,2246813,91.6114347440151,92.908722866171,91.544662561257,92.2791565715953,2355425.62042559,0.0,1.0
2023-08-10,95.51,96.45,95.12,95.46,1614572,91.6018958607639,92.5034326852757,91.2278539867643,91.5539417743537,1683456.11486467,0.52,1.0
2023-08-11,95.74,96.21,95.265,95.63,1338910,91.8224846582508,92.2732530705067,91.3669208373539,91.7169856681484,1396033.26872599,0.0,1.0
2023-08-14,95.9,95.99,95.31,95.49,2232746,91.9759377347634,92.0622550903018,91.4100795151231,91.5827142261998,2328003.89616545,0.0,1.0
2023-08-15,95.47,95.8,95.25,95.37,2026515,91.5635325916357,91.880029561943,91.3525346114309,91.4676244188153,2112974.25485824,0.0,1.0
2023-08-16,96.01,96.68,95.38,95.38,2493933,92.0814367248659,92.7240214827626,91.4772152360974,91.4772152360974,2600334.18076915,0.0,1.0
2023-08-17,95.73,97.31,95.7,96.85,2561009,91.8128938409688,93.3282429715311,91.7841213891226,92.8870653765572,2670271.91185866,0.0,1.0
2023-08-18,95.79,96.26,95.0,95.05,1978814,91.870438744661,92.3212071569169,91.1127641793799,91.1607182657901,2063238.13894941,0.0,1.0
2023-08-21,95.06,95.91,94.135,95.79,1842859,91.1703090830721,91.9855285520455,90.2831584844834,91.870438744661,1921482.75356156,0.0,1.0
2023-08-22,96.08,97.27,95.5,96.4,2339336,92.1485724458402,93.2898797024029,91.5923050434818,92.4554785988655,2439141.45291945,0.0,1.0
2023-08-23,96.63,96.92,95.81,96.19,1975756,92.6760673963524,92.9542010975315,91.8896203792251,92.2540714359426,2060049.67240889,0.0,1.0
2023-08-24,95.75,97.285,95.705,96.43,2030508,91.8320754755328,93.304265928326,91.7889167977637,92.4842510507116,2117137.61224748,0.0,1.0
2023-08-25,97.64,98.38,96.21,96.21,4124896,93.6447399418384,94.3544604207094,92.2732530705067,92.2732530705067,4300880.60141067,0.0,1.0
2023-08-28,98.12,98.82,97.94,98.39,2228878,94.1050991713763,94.7764563811191,93.9324644602996,94.3640512379914,2323970.87177738,0.0,1.0
2023-08-29,98.65,98.79,97.895,98.12,2235322,94.6134124873245,94.747683929273,93.8893057825304,94.1050991713763,2330689.79865347,0.0,1.0
2023-08-30,98.29,99.1,97.64,98.79,3229705,94.268143065171,95.0449992650162,93.6447399418384,94.747683929273,3367497.16423858,0.0,1.0
2023-08-31,98.25,99.15,98.01,98.54,2604483,94.2297797960428,95.0929533514264,93.9996001812739,94.507913497222,2715600.68700008,0.0,1.0
2023-09-01,98.92,99.39,98.35,98.35,1762343,94.8723645539395,95.3231329661954,94.3256879688632,94.3256879688632,1837531.61818671,0.0,1.0
2023-09-05,97.88,99.0,97.66,98.77,2897805,93.8749195566074,94.9490910921958,93.6639215764025,94.7285022947089,3021436.97954345,0.0,1.0
2023-09-06,98.67,98.9499,97.51,97.73,2406288,94.6325941218885,94.9010410976128,93.5200593171719,93.7310572973768,2508949.89367181,0.0,1.0
2023-09-07,99.4,99.61,98.1862,98.52,3304194,95.3327237834774,95.5341309464003,94.1685903817834,94.4887318626579,3445164.16362923,0.0,1.0
2023-09-08,98.95,99.65,98.59,99.03,1952228,94.9011370057856,95.5724942155285,94.5558675836322,94.977863544042,2035517.87359748,0.0,1.0
2023-09-11,100.12,100.56,98.91,99.01,3921459,96.0232626277843,96.4452585881941,94.8627737366575,94.9586819094779,4088764.16334552,0.0,1.0
2023-09-12,99.92,100.62,99.79,100.14,2447928,95.8314462821435,96.5028034918863,95.706765657477,96.0424442623484,2552366.42302013,0.0,1.0
2023-09-13,97.68,99.94,97.42,99.66,2497053,93.6831032109666,95.8506279167076,93.4337419616335,95.5820850328105,2603587.29247824,0.0,1.0
2023-09-14,98.6,99.06,98.04,98.4,2637021,94.5654584009142,95.0066359958881,94.02837263312,94.3736420552735,2749526.88853551,0.0,1.0
2023-09-15,98.86,99.69,97.895,98.2,7287061,94.8148196502473,95.6108574846566,93.8893057825304,94.1818257096326,7597956.23845941,0.0,1.0
2023-09-18,99.61,100.38,98.78,98.87,2163159,95.5341309464003,96.2726238771174,94.738093111991,94.8244104675293,2255448.03574852,0.0,1.0
2023-09-19,98.82,100.01,98.14,99.99,1891736,94.7764563811191,95.9177636376819,94.1242808059404,95.8985820031178,1972445.04234536,0.0,1.0
2023-09-20,98.01,99.67,97.89,99.04,1646275,93.9996001812739,95.5916758500925,93.8845103738894,94.987454361324,1716511.69195232,0.0,1.0
2023-09-21,96.49,97.84,96.44,97.79,2181290,92.5417959544038,93.8365562874792,92.4938418679936,93.788602201069,2274352.5769016,0.0,1.0
2023-09-22,97.1,97.64,96.33,96.52,2448719,93.1268358086082,93.6447399418384,92.3883428778912,92.5705684062499,2553191.1702515,0.0,1.0
2023-09-25,98.1,98.14,96.4,96.8,1869202,94.0859175368122,94.1242808059404,92.4554785988655,92.839111290147,1948949.65155922,0.0,1.0
2023-09-26,95.6,97.98,95.59,97.98,2496840,91.6882132163022,93.9708277294278,91.6786223990202,93.9708277294278,2603365.20504426,0.0,1.0
2023-09-27,96.86,97.25,95.57,96.43,2323152,92.8966561938393,93.2706980678389,91.6594407644561,92.4842510507116,2422266.97859253,0.0,1.0
2023-09-28,97.01,97.64,96.6,97.02,1861447,93.0405184530699,93.6447399418384,92.6472949445062,93.0501092703519,1940863.7921669,0.0,1.0
2023-09-29,96.57,97.93,96.445,97.79,2041477,92.6185224926601,93.9228736430176,92.4986372766346,93.788602201069,2128574.59376577,0.0,1.0
2023-10-02,95.71,96.88,95.05,96.36,2600619,91.7937122064047,92.9158378284034,91.1607182657901,92.4171153297373,2711571.83326804,0.0,1.0
2023-10-03,94.85,95.85,94.03,95.25,2743179,90.9689019201492,91.9279836483532,90.182454903022,91.3525346114309,2860214.01443749,0.0,1.0
2023-10-04,94.66,95.25,93.89,94.75,3361362,90.7866763917905,91.3525346114309,90.0481834610734,90.8729937473288,3504771.17971434,0.0,1.0
2023-10-05,93.59,94.67,93.34,94.3,2758386,89.7604589426122,90.7962672090725,89.5206885105612,90.441406969637,2876069.8060273,0.0,1.0
2023-10-06,95.04,95.92,93.26,93.39,2154736,91.151127448508,91.9951193693275,89.4439619723049,89.5686425969714,2246665.67679797,0.0,1.0
2023-10-09,95.87,95.99,94.77,95.04,2581145,91.9471652829173,92.0622550903018,90.8921753818929,91.151127448508,2691266.99435044,0.0,1.0
2023-10-10,96.37,97.23,95.755,96.0,2688347,92.4267061470193,93.2515164332748,91.8368708841739,92.0718459075838,2803042.66147815,0.0,1.0
2023-10-11,97.09,97.22,96.065,96.39,2231340,93.1172449913262,93.2419256159927,92.1341862199171,92.4458877815834,2326537.91056834,0.0,1.0
2023-10-12,96.05,97.5,95.375,97.5,1853157,92.1197999939941,93.5104684998899,91.4724198274563,93.5104684998899,1932220.10752959,0.0,1.0
2023-10-13,94.76,96.8,94.49,96.39,2148964,90.8825845646109,92.839111290147,90.6236324979958,92.4458877815834,2240647.42013614,0.0,1.0
2023-10-16,96.35,97.19,96.02,96.18,2670695,92.4075245124552,93.2131531641466,92.0910275421479,92.2444806186606,2784637.55638554,0.0,1.0
2023-10-17,95.97,96.96,95.79,96.155,2196537,92.0430734557377,92.9925643666597,91.870438744661,92.2205035754555,2290250.07505178,0.0,1.0
2023-10-18,93.7,95.2,93.64,95.2,2503443,89.8659579327147,91.3045805250207,89.8084130290224,91.3045805250207,2610249.91549783,0.0,1.0
2023-10-19,93.14,95.11,93.1,93.81,2678805,89.3288721649204,91.2182631694823,89.2905088957922,89.9714569228171,2793093.56150117,0.0,1.0
2023-10-20,91.47,93.23,91.33,92.87,5700833,87.7272056788197,89.4151895204588,87.5929342368712,89.0699200983053,5944053.39227506,0.0,1.0
2023-10-23,90.16,91.93,90.0,91.53,2790838,86.4708086148725,88.1683832737936,86.3173555383599,87.784750582512,2909906.33845793,0.0,1.0
2023-10-24,90.74,91.22,90.22,90.83,2566038,87.0270760172308,87.4874352467687,86.5283535185647,87.1133933727692,2675515.46916156,0.0,1.0
2023-10-25,88.83,90.67,88.4,90.67,3484353,85.1952299163612,86.9599402962565,84.7828247732335,86.9599402962565,3633009.4688853,0.0,1.0
2023-10-26,88.6,89.37,87.94,89.1,4452200,84.9746411188743,85.7131340495913,84.3416471782596,85.4541819829763,4642148.70231894,0.0,1.0
2023-10-27,88.03,89.02,87.5301,88.45,2429304,84.427964533798,85.3774554447199,83.9485195778688,84.8307788596437,2532947.84851045,0.0,1.0
2023-10-30,88.45,88.6,87.26,88.45,2772991,84.8307788596437,84.9746411188743,83.6894716030809,84.8307788596437,2891297.9138835,0.0,1.0
2023-10-31,88.97,89.07,88.05,88.35,4904176,85.3295013583097,85.4254095311301,84.4471461683621,84.7348706868233,5113407.81059784,0.0,1.0
2023-11-01,89.61,89.64,88.78,89.23,2771556,85.9433136643603,85.9720861162064,85.147275829951,85.5788626076428,2889801.69103012,0.0,1.0
2023-11-02,91.16,91.41,89.39,89.96,4912211,87.4298903430765,87.6696607751275,85.7323156841554,86.2789922692317,5121785.61591277,0.0,1.0
2023-11-03,91.97,92.7,91.97,92.09,2686668,88.2067465429217,88.9068762045107,88.2067465429217,88.3218363503062,2801292.02860649,0.0,1.0
2023-11-06,91.74,92.175,90.76,92.16,3004010,87.9861577454348,88.4033582972036,87.0462576517949,88.3889720712805,3132173.11065386,0.0,1.0
2023-11-07,84.94,85.1,83.1,83.8,9919947,81.4644019936476,81.6178550701603,79.6996916137523,80.3710488234951,10343171.7113164,0.0,1.0
2023-11-08,84.75,86.18,84.61,85.49,5833485,81.2821764652889,82.6536633366206,81.1479050233403,81.9918969441598,6082364.8584401,0.0,1.0
2023-11-09,85.2,87.2065,85.0005,85.5,4765133,81.7137632429807,83.638160730622,81.522426438204,82.0014877614419,4968432.67874919,0.0,1.0
2023-11-10,86.5,86.82,85.1728,85.75,2922740,82.9605694896459,83.2674756426711,81.6876762199735,82.2412581934929,3047435.80661598,0.0,1.0
2023-11-13,86.6,86.92,85.91,86.54,3123211,83.0564776624663,83.3633838154915,82.3947112700055,82.998932758774,3256459.70322947,0.0,1.0
2023-11-14,88.55,89.49,87.51,87.69,3646010,84.9266870324641,85.8282238569758,83.9292420351319,84.1018767462086,3801563.40464082,0.0,1.0
2023-11-15,88.37,89.395,88.09,88.42,3272988,84.7540523213873,85.7371110927964,84.4855094374902,84.8020064077975,3412626.79055422,0.0,1.0
2023-11-16,87.5,88.2381,87.17,87.74,2719611,84.423169125157,85.1353147380859,84.1047731730278,84.6547298176145,2818728.14022435,0.525,1.0
2023-11-17,89.27,89.42,87.73,87.95,3494310,86.1309292320315,86.2756546648175,84.6450814554288,84.8573454235149,3621661.30658663,0.0,1.0
2023-11-20,88.79,89.36,88.59,89.3,2607210,85.6678078471164,86.2177644917032,85.4748406034018,86.1598743185887,2702230.64786631,0.0,1.0
2023-11-21,88.6,88.66,87.935,88.41,2467101,85.4844889655875,85.5423791387019,84.8428728802363,85.3011700840586,2557015.32810231,0.0,1.0
2023-11-22,88.84,89.14,88.015,88.55,2778827,85.7160496580451,86.005500523617,84.9200597777222,85.4362471546588,2880102.28731801,0.0,1.0
2023-11-24,88.51,88.97,88.31,88.71,1248058,85.3976537059159,85.8414783664596,85.2046864622013,85.5906209496305,1293543.89478206,0.0,1.0
2023-11-27,87.99,88.49,87.84,88.11,2657881,84.8959388722578,85.3783569815444,84.7512134394719,85.0117192184866,2754748.36955273,0.0,1.0
2023-11-28,87.9,88.71,87.55,87.75,3418181,84.8091036125863,85.5906209496305,84.4714109360856,84.6643781798003,3542757.75950319,0.0,1.0
2023-11-29,88.31,88.73,87.67,88.5,2128444,85.2046864622013,85.609917674002,84.5871912823144,85.3880053437302,2206015.85950773,0.0,1.0
2023-11-30,88.9,89.1,87.985,88.78,4201393,85.7739398311595,85.9669070748741,84.891114691165,85.6581594849307,4354514.18502191,0.0,1.0
2023-12-01,90.12,90.305,89.05,89.26,2651181,86.9510400178188,87.1295347182548,85.9186652639454,86.1212808698458,2747804.1857928,0.0,1.0
2023-12-04,88.91,89.165,88.1703,88.74,4068908,85.7835881933452,86.0296214290814,85.0698988424666,85.6195660361877,4217200.7245095,0.0,1.0
2023-12-05,88.35,88.695,87.78,88.51,3327870,85.2432799109442,85.5761484063519,84.6933232663575,85.3976537059159,3449155.34464614,0.0,1.0
2023-12-06,87.7,88.7,87.59,88.41,3191379,84.6161363688716,85.5809725874448,84.5100043848285,85.3011700840586,3307689.8841125,0.0,1.0
2023-12-07,88.72,89.15,87.71,88.11,3577199,85.6002693118163,86.0151488858028,84.6257847310573,85.0117192184866,3707571.22415023,0.0,1.0
2023-12-08,89.55,89.86,88.53,88.92,2366068,86.4010833732321,86.7001826009898,85.4169504302874,85.7932365555309,2452300.14633871,0.0,1.0
2023-12-11,89.72,90.535,89.461,89.6,3068155,86.5651055303895,87.3514470485267,86.315212949779,86.4493251841607,3179974.94386883,0.0,1.0
2023-12-12,90.44,90.82,89.17,89.8,2905680,87.2597876077622,87.62642537082,86.0344456101742,86.6422924278754,3011578.48769074,0.0,1.0
2023-12-13,92.23,92.99,90.66,91.08,4146120,88.9868444390083,89.7201199651239,87.4720515758483,87.8772827876491,4297226.74189324,0.0,1.0
2023-12-14,96.54,96.67,92.94,92.98,4417800,93.1452885410589,93.2707172494734,89.6718781541953,89.7104716029382,4578808.21113136,0.0,1.0
2023-12-15,95.65,96.56,95.3,95.58,5091567,92.2865843065287,93.1645852654303,91.9488916300281,92.2190457712286,5277130.8767091,0.0,1.0
2023-12-18,96.05,96.155,95.29,95.78,1889733,92.672518793958,92.7738265969082,91.9392432678424,92.4120130149432,1958604.95659511,0.0,1.0
2023-12-19,95.74,96.51,95.56,96.2,1851512,92.3734195662003,93.1163434545017,92.1997490468571,92.817244226744,1918990.97935811,0.0,1.0
2023-12-20,94.66,96.35,94.64,95.57,1782588,91.3313964501412,92.96196965953,91.3120997257698,92.2093974090429,1847555.02092993,0.0,1.0
2023-12-21,95.71,95.91,95.01,95.18,2112963,92.3444744796431,92.5374417233577,91.6690891266419,91.8331112837993,2189970.64924097,0.0,1.0
2023-12-22,96.44,96.94,95.75,95.95,1634018,93.0488049192016,93.5312230284882,92.383067928386,92.5760351721007,1693570.33716701,0.0,1.0
2023-12-26,97.52,97.69,96.67,96.78,1536405,94.0908280352606,94.2548501924181,93.2707172494734,93.3768492335165,1592399.79845699,0.0,1.0
2023-12-27,97.6,98.09,97.295,97.55,1844300,94.1680149327465,94.6407846798474,93.8737398860817,94.1197731218178,1911516.13558549,0.0,1.0
2023-12-28,97.09,97.75,96.91,97.67,1527727,93.6759484612742,94.3127403655325,93.502277941931,94.2355534680466,1583405.52581988,0.0,1.0
2023-12-29,97.33,97.58,96.9,96.93,1448069,93.9075091537317,94.148718208375,93.4926295797453,93.5215746663024,1500844.36314111,0.0,1.0
2024-01-02,95.88,96.92,95.38,96.52,2159895,92.5084966368006,93.5119263041167,92.0260785275139,93.1259918166874,2238613.10181121,0.0,1.0
2024-01-03,94.68,95.39,94.25,95.2,2198992,91.3506931745127,92.0357268896997,90.9358136005262,91.8524080081708,2279135.00516369,0.0,1.0
2024-01-04,95.1,95.95,94.69,95.01,2221213,91.7559243863134,92.5760351721007,91.3603415366984,91.6690891266419,2302165.85700388,0.0,1.0
2024-01-05,95.47,95.59,94.76,95.03,1622999,92.1129137871855,92.2286941334143,91.4278800719986,91.6883858510133,1682149.74599529,0.0,1.0
2024-01-08,95.77,95.82,94.49,95.08,2045467,92.4023646527575,92.4506064636862,91.1673742929838,91.736627661942,2120014.73475445,0.0,1.0
2024-01-09,94.62,95.62,94.41,95.32,2378478,91.2928030013983,92.2576392199715,91.0901873954979,91.9681883543995,2465162.43297462,0.0,1.0
2024-01-10,94.77,95.02,94.32,94.55,1665206,91.4375284341843,91.6787374888276,91.0033521358263,91.2252644660982,1725894.99434678,0.0,1.0
2024-01-11,94.8,95.11,93.67,95.01,2066890,91.4664735207415,91.7655727484992,90.3762085937537,91.6690891266419,2142218.50321547,0.0,1.0
2024-01-12,94.87,95.63,94.48,95.44,1572093,91.5340120560416,92.2672875821573,91.1577259307981,92.0839687006283,1629388.45965461,0.0,1.0
2024-01-16,93.26,94.38,92.97,94.36,2401741,89.9806257441387,91.0612423089407,89.7008232407525,91.0419455845693,2489273.26085627,0.0,1.0
2024-01-17,92.42,92.9,91.99,92.28,2894159,89.1701633205372,89.6332847054524,88.7552837465507,89.035086249937,2999637.60095969,0.0,1.0
2024-01-18,93.68,93.81,92.6,92.91,2426261,90.3858569559395,90.511285664354,89.3438338398804,89.6429330676381,2514686.90052691,0.0,1.0
2024-01-19,94.91,95.0,93.08,93.52,5133595,91.5726055047845,91.6594407644561,89.8069552247955,90.2314831609678,5320690.60134521,0.0,1.0
2024-01-22,96.14,96.37,95.1,95.1,2862880,92.7593540536296,92.9812663839014,91.7559243863134,91.7559243863134,2967218.62725423,0.0,1.0
2024-01-23,95.78,96.6,95.1,96.55,1768155,92.4120130149432,93.2031787141733,91.7559243863134,93.1549369032446,1832596.00537665,0.0,1.0
2024-01-24,94.39,96.74,94.31,96.74,2459128,91.0708906711265,93.3382557847735,90.9937037736406,93.3382557847735,2548751.749428,0.0,1.0
2024-01-25,96.24,96.275,94.51,95.23,2344531,92.8558376754869,92.889606943137,91.1866710173553,91.881353094728,2429978.22310924,0.0,1.0
2024-01-26,95.06,96.48,94.71,96.48,2344507,91.7173309375705,93.0873983679445,91.3796382610699,93.0873983679445,2429953.34842115,0.0,1.0
2024-01-29,95.01,95.14,93.696,94.71,2856406,91.6690891266419,91.7945178350564,90.4012943354366,91.3796382610699,2960508.68014054,0.0,1.0
2024-01-30,94.75,95.03,93.74,94.34,2896509,91.4182317098128,91.6883858510133,90.4437471290539,91.0226488601978,3002073.24750235,0.0,1.0
2024-01-31,91.73,94.705,91.645,94.61,4273032,88.5044263297217,91.374814079977,88.422415251143,91.2831546392126,4428764.09254087,0.0,1.0
2024-02-01,93.76,93.9,92.44,92.66,2724716,90.4630438534253,90.5981209240256,89.1894600449087,89.4017240129948,2824019.19367128,0.0,1.0
2024-02-02,93.98,94.49,92.75,93.26,2128644,90.6753078215114,91.1673742929838,89.4885592726664,89.9806257441387,2206223.1485752,0.0,1.0
2024-02-05,93.4,93.48,92.16,93.29,2412820,90.115702814739,90.1928897122248,88.9193059037082,90.0095708306959,2500756.03874824,0.0,1.0
2024-02-06,94.26,94.38,93.03,93.74,2776626,90.9454619627119,91.0612423089407,89.7587134138669,90.4437471290539,2877821.07113061,0.0,1.0
2024-02-07,104.09,105.71,100.3,101.88,9072196,100.429801991287,101.992836665375,96.7730727228942,98.2975139482399,9402835.24328692,0.0,1.0
2024-02-08,102.38,105.25,102.0216,104.63,5306000,98.7799320575265,101.549012004832,98.4341347567899,100.950813549316,5499378.95972271,0.0,1.0
2024-02-09,103.2,103.32,102.04,102.46,3497349,99.5710977567565,99.6868781029853,98.4518877432116,98.8571189550124,3624811.06396669,0.0,1.0
2024-02-12,104.28,104.45,102.9,103.18,3904332,100.613120872816,100.777143029973,99.2816468911846,99.5518010323851,4046626.69667772,0.0,1.0
2024-02-13,104.68,104.73,102.63,103.41,5069083,100.999055360245,101.047297171174,99.0211411121698,99.7737133626569,5253827.4397452,0.0,1.0
2024-02-14,106.24,106.6,105.29,105.66,5078231,102.504199861219,102.851540899906,101.587605453575,101.944594854447,5263308.84169085,0.0,1.0
2024-02-15,105.71,106.59,105.45,106.07,3104844,102.499375680126,103.352648318462,102.247272400618,102.848441759446,3202098.13047318,0.525,1.0
2024-02-16,106.15,107.08,105.49,105.72,3167551,102.926011999294,103.827766037536,102.286057520542,102.509071960107,3266769.32408793,0.0,1.0
2024-02-20,104.8,106.09,104.5,106.0,2517514,101.617014201847,102.867834319408,101.326125802414,102.780567799578,2596370.98444883,0.0,1.0
2024-02-21,104.96,105.41,103.86,104.56,2138687,101.772154681544,102.208487280694,100.705563883624,101.384303482301,2205677.85188799,0.0,1.0
2024-02-22,105.29,106.17,105.205,105.72,2362562,102.09213192092,102.945404559257,102.009713541081,102.509071960107,2436565.36796277,0.0,1.0
2024-02-23,105.91,106.155,105.58,105.87,1819837,102.693301279748,102.930860139285,102.373324040372,102.654516159824,1876840.40018304,0.0,1.0
2024-02-26,106.19,106.53,105.38,105.77,2393714,102.964797119219,103.294470638576,102.17939844075,102.557553360013,2468693.15311412,0.0,1.0
2024-02-27,106.13,106.79,105.37,106.79,2235632,102.906619439332,103.546573918084,102.169702160769,103.546573918084,2305659.49452727,0.0,1.0
2024-02-28,105.56,106.23,105.25,106.2,2189984,102.35393148041,103.003582239143,102.053346800996,102.9744933992,2258581.64602349,0.0,1.0
2024-02-29,106.85,107.58,105.52,105.99,5067753,103.604751597971,104.312580036591,102.315146360486,102.770871519597,5226492.02568625,0.0,1.0
2024-03-01,108.14,109.18,107.59,108.49,3356781,104.855571715532,105.863984833565,104.322276316572,105.19494151487,3461926.64253272,0.0,1.0
2024-03-04,109.51,109.83,108.09,108.18,3703207,106.183962072941,106.494243032336,104.807090315626,104.894356835456,3819203.86707197,0.0,1.0
2024-03-05,109.02,109.67,108.92,109.07,3465045,105.708844353868,106.339102552639,105.611881554057,105.757325753773,3573581.83422594,0.0,1.0
2024-03-06,109.8,110.64,109.54,110.0,2561558,106.465154192393,107.279641710805,106.213050912885,106.659079792015,2641794.59029137,0.0,1.0
2024-03-07,110.28,111.05,110.01,110.3,2033838,106.930575631485,107.67718919003,106.668776071996,106.949968191448,2097544.6294517,0.0,1.0
2024-03-08,110.15,111.2,109.98,110.69,1655816,106.804523991731,107.822633389746,106.639687232053,107.32812311071,1707681.71219153,0.0,1.0
2024-03-11,109.65,109.77,108.48,109.63,1655816,106.319709992677,106.43606535245,105.185245234889,106.300317432714,1707681.71219152,0.0,1.0
2024-03-12,110.6,110.69,109.26,109.73,1753262,107.24085659088,107.32812311071,105.941555073414,106.397280232525,1808180.04783161,0.0,1.0
2024-03-13,110.35,111.1325,109.89,110.71,1801845,106.998449591353,107.757183499874,106.552420712223,107.347515670672,1858284.83038196,0.0,1.0
2024-03-14,110.41,111.0,109.69,110.64,2878387,107.05662727124,107.628707790124,106.358495112601,107.279641710805,2968547.73749607,0.0,1.0
2024-03-15,110.59,111.065,109.59,109.69,6537768,107.231160310899,107.691733610001,106.26153231279,106.358495112601,6742552.82721689,0.0,1.0
2024-03-18,111.06,112.08,110.96,111.17,3071527,107.686885470011,108.675906028082,107.5899226702,107.793544549803,3167737.53025848,0.0,1.0
2024-03-19,111.29,111.7342,110.19,110.67,2543971,107.909899909576,108.340608666336,106.843309111656,107.308730550748,2623656.70644901,0.0,1.0
2024-03-20,112.02,112.2,110.23,111.16,2195361,108.617728348195,108.792261387855,106.88209423158,107.783848269822,2264127.07170272,0.0,1.0
2024-03-21,112.6,113.345,112.02,112.48,2410915,109.180112587099,109.90248544569,108.617728348195,109.063757227326,2486432.94614149,0.0,1.0
2024-03-22,112.45,112.86,111.98,112.57,1479391,109.034668387382,109.432215866607,108.578943228271,109.151023747156,1525730.48930602,0.0,1.0
2024-03-25,111.73,112.7,111.64,112.33,1435879,108.336536228744,109.27707538691,108.249269708914,108.918313027609,1480855.54748827,0.0,1.0
2024-03-26,111.95,112.0787,111.31,111.62,1812807,108.549854388328,108.674645511685,107.929292469538,108.229877148952,1869590.1969982,0.0,1.0
2024-03-27,113.45,113.46,111.65,112.0,1937349,110.004296385492,110.013992665473,108.258965988895,108.598335788233,1998033.27026223,0.0,1.0
2024-03-28,113.42,113.89,113.04,113.69,2322592,109.975207545548,110.43093270466,109.606748906267,110.237007105038,2395343.37346803,0.0,1.0
2024-04-01,113.54,114.11,113.18,113.27,1932990,110.091562905322,110.644250864244,109.742496826002,109.829763345832,1993537.73175828,0.0,1.0
2024-04-02,113.27,113.57,112.29,113.32,1951692,109.829763345832,110.120651745265,108.879527907685,109.878244745737,2012825.54114134,0.0,1.0
2024-04-03,113.54,114.1899,113.08,113.44,1954878,110.091562905322,110.721724141293,109.645534026191,109.994600105511,2016111.33735,0.0,1.0
2024-04-04,113.04,114.935,112.64,114.45,1852925,109.606748906267,111.444193962684,109.218897707023,110.973924383601,1910964.82734946,0.0,1.0
2024-04-05,114.54,114.765,113.3,113.61,1692148,111.061190903431,111.279357203005,109.858852185775,110.159436865189,1745151.75232118,0.0,1.0
2024-04-08,114.67,114.97,113.98,114.71,1757455,111.187242543185,111.478130942618,110.51819922449,111.226027663109,1812504.38665863,0.0,1.0
2024-04-09,114.25,115.26,113.1,115.0,1859213,110.779998783979,111.759323062069,109.664926586153,111.507219782561,1917449.78860498,0.0,1.0
2024-04-10,114.08,114.24,112.52,112.65,2012866,110.615162024301,110.770302503998,109.10254234725,109.228593987004,2075915.71605304,0.0,1.0
2024-04-11,113.52,114.21,112.96,114.03,1673055,110.072170345359,110.741213664055,109.529178666418,110.566680624395,1725460.69550638,0.0,1.0
2024-04-12,112.65,113.42,111.82,112.75,1981072,109.228593987004,109.975207545548,108.423802748574,109.325556786815,2043125.82130786,0.0,1.0
2024-04-15,111.76,114.365,111.44,114.26,1708508,108.365625068687,110.891506003762,108.055344109292,110.78969506396,1762024.2024071,0.0,1.0
2024-04-16,111.49,112.02,110.5,111.87,2326203,108.103825509198,108.617728348195,107.143893791069,108.472284148479,2399067.4821025,0.0,1.0
2024-04-17,109.81,112.33,109.6,112.05,2317293,106.474850472374,108.918313027609,106.271228592771,108.646817188139,2389878.39101049,0.0,1.0
2024-04-18,109.31,110.83,108.94,110.83,1677934,105.990036473319,107.463871030446,105.631274114019,107.463871030446,1730492.52215487,0.0,1.0
2024-04-19,108.58,110.1175,108.36,109.58,2108076,105.2822080347,106.773011081793,105.068889875116,106.251836032809,2174108.0126716,0.0,1.0
2024-04-22,108.63,109.665,108.11,108.83,2448932,105.330689434605,106.334254412648,104.826482875588,105.524615034227,2525640.76612414,0.0,1.0
2024-04-23,109.77,110.44,108.7,109.1,2081949,106.43606535245,107.085716111183,105.398563394473,105.786414593717,2147162.62737853,0.0,1.0
2024-04-24,109.62,110.5,108.65,110.44,1876916,106.290621152733,107.143893791069,105.350081994567,107.085716111183,1935707.3059565,0.0,1.0
2024-04-25,109.6,110.3099,107.8,108.45,1640105,106.271228592771,106.959567508629,104.525898196175,105.156156394946,1691478.59096293,0.0,1.0
2024-04-26,109.89,110.73,109.02,109.36,1364495,106.552420712223,107.366908230635,105.708844353868,106.038517873225,1407235.5611232,0.0,1.0
2024-04-29,109.76,110.76,109.36,109.4,2354323,106.426369072469,107.395997070578,106.038517873225,106.077302993149,2428068.29484186,0.0,1.0
2024-04-30,107.78,109.9,107.59,109.5,3963036,104.506505636212,106.562116992204,104.322276316572,106.17426579296,4087171.58304827,0.0,1.0
2024-05-01,106.45,108.605,106.22,107.53,3875204,103.216900398727,105.306448734652,102.993885959162,104.264098636685,3996588.39014204,0.0,1.0
2024-05-02,106.41,107.86,105.27,107.2,3587746,103.178115278803,104.584075876061,102.072739360958,103.944121397309,3700126.24119363,0.0,1.0
2024-05-03,106.54,107.38,105.95,107.17,5925874,103.304166918557,104.118654436969,102.732086399672,103.915032557366,6111492.25430314,0.0,1.0
2024-05-06,106.24,107.41,104.93,107.03,7467969,103.013278519124,104.147743276912,101.743065841601,103.77928463763,7701890.84325385,0.0,1.0
2024-05-07,107.4,107.56,106.01,106.61,6898519,104.138046996931,104.293187476628,102.790264079559,103.372040878425,7114603.75881482,0.0,1.0
2024-05-08,112.65,113.0,103.9,104.2,6172844,109.228593987004,109.567963786343,100.744349003549,101.035237402981,6366198.183259,0.0,1.0
2024-05-09,115.59,115.77,114.1335,114.39,4983109,112.079300301445,112.253833341105,110.667037122199,110.915746703714,5139196.69163543,0.0,1.0
2024-05-10,115.55,116.76,115.17,116.31,2422464,112.040515181521,113.213765059233,111.67205654224,112.777432460084,2498343.69956705,0.0,1.0
2024-05-13,114.82,115.96,114.71,115.47,1857355,111.332686742901,112.438062660746,111.226027663109,111.962944941672,1915533.5898116,0.0,1.0
2024-05-14,114.35,115.015,113.9714,114.64,1514918,110.87696158379,111.521764202533,110.509860423706,111.158153703242,1562370.314135,0.0,1.0
2024-05-15,114.82,115.3935,114.39,115.0,1948896,111.332686742901,111.888768399817,110.915746703714,111.507219782561,2009941.96104109,0.0,1.0
2024-05-16,112.82,114.64,112.79,114.0,1927677,109.90248544569,111.675420417425,109.873261242859,111.051970757035,1978849.87093828,0.525,1.0
2024-05-17,112.88,113.38,112.26,113.38,1619656,109.960933851352,110.448003898532,109.356966992849,110.448003898532,1662652.02446489,0.0,1.0
2024-05-20,113.7,114.55,113.012,113.11,1852612,110.759728728727,111.587747808933,110.089520343807,110.184986073055,1901792.16595867,0.0,1.0
2024-05-21,113.7,114.05,113.38,113.54,2357269,110.759728728727,111.100677761753,110.448003898532,110.603866313629,2419845.98893736,0.0,1.0
2024-05-22,114.68,114.68,113.36,113.68,1931130,111.7143860212,111.7143860212,110.428521096645,110.74024592684,1982394.5356328,0.0,1.0
2024-05-23,112.49,115.62,112.34,115.44,2642746,109.581019214551,112.630077709898,109.434898200397,112.454732492913,2712901.37353025,0.0,1.0
2024-05-24,113.42,113.67,112.67,113.04,1345232,110.486969502306,110.730504525896,109.756364431536,110.116796266449,1380943.05715223,0.0,1.0
2024-05-28,112.05,114.04,111.77,113.66,2257569,109.152397573033,111.090936360809,108.879638346612,110.720763124953,2317499.31356978,0.0,1.0
2024-05-29,110.92,111.54,110.52,111.29,1831643,108.051619266406,108.655586124909,107.661963228662,108.412051101319,1880266.51464691,0.0,1.0
2024-05-30,110.9,111.43,110.1,110.78,2051380,108.032136464519,108.54843071453,107.252824389031,107.915239653196,2105836.73937354,0.0,1.0
2024-05-31,112.16,112.25,109.54,110.75,4318214,109.259552983413,109.347225591905,106.70730593619,107.886015450365,4432847.0052731,0.0,1.0
2024-06-03,109.03,112.79,108.67,112.69,2870468,106.210494488066,109.873261242859,105.859804054096,109.775847233423,2946668.57120381,0.0,1.0
2024-06-04,106.87,108.88,106.5,108.28,3013056,104.106351884248,106.064373473912,103.745920049335,105.479889417296,3093041.76826814,0.0,1.0
2024-06-05,108.28,108.33,107.04,107.49,2030321,105.479889417296,105.528596422014,104.27195570029,104.710318742752,2084218.69888642,0.0,1.0
2024-06-06,105.97,108.53,105.8,108.36,2385045,103.229625799325,105.723424440886,103.064021983283,105.557820624845,2448359.34154527,0.0,1.0
2024-06-07,107.98,108.13,105.8691,106.15,3173694,105.187647388988,105.333768403142,103.131335063804,103.404971016309,3257944.12772347,0.0,1.0
2024-06-10,108.73,109.51,107.69,107.98,1871419,105.918252459758,106.678081733359,104.905146761624,105.187647388988,1921098.42396908,0.0,1.0
2024-06-11,107.61,108.54,106.64,108.2,1566522,104.827215554075,105.73316584183,103.882299662546,105.401958209747,1608107.50842697,0.0,1.0
2024-06-12,108.5,109.14,107.25,108.54,2109720,105.694200238055,106.317649898446,104.476525120105,105.73316584183,2165725.45593266,0.0,1.0
2024-06-13,108.53,108.73,107.29,108.24,1865720,105.723424440886,105.918252459758,104.51549072388,105.440923813522,1915248.1360762,0.0,1.0
2024-06-14,106.46,107.75,105.88,107.36,1829226,103.706954445561,104.963595167285,103.141953190832,104.583680530485,1877785.35201537,0.0,1.0
2024-06-17,107.37,107.41,105.7,106.52,2017405,104.593421931428,104.632387535203,102.966607973847,103.765402851222,2070959.82567632,0.0,1.0
2024-06-18,108.68,108.84,106.775,107.35,2078185,105.86954545504,106.025407870138,104.013808575284,104.573939129541,2133353.315434,0.0,1.0
2024-06-20,108.14,108.7508,107.71,108.74,1984594,105.343509804086,105.938514573721,104.924629563511,105.927993860702,2037277.81198036,0.0,1.0
2024-06-21,108.41,108.61,106.69,108.25,3029264,105.606527629563,105.801355648435,103.931006667264,105.450665214465,3109680.03220351,0.0,1.0
2024-06-24,109.32,110.15,108.67,109.02,2043948,106.49299511543,107.301531393749,105.859804054096,106.200753087122,2098207.44658185,0.0,1.0
2024-06-25,107.87,109.56,107.5,109.21,2014624,105.080491978608,106.726788738077,104.720060143695,106.385839705051,2068105.00015779,0.0,1.0
2024-06-26,106.12,107.76,105.7,107.38,2500483,103.375746813479,104.973336568229,102.966607973847,104.603163332372,2566861.80404359,0.0,1.0
2024-06-27,108.29,108.32,106.2501,106.5,3473027,105.48963081824,105.51885502107,103.502482439755,103.745920049335,3565223.33913572,0.0,1.0
2024-06-28,110.16,111.05,108.44,108.76,4756234,107.311272794693,108.178257478673,105.635751832394,105.947476662589,4882494.85627116,0.0,1.0
2024-07-01,108.05,111.34,107.94,111.06,2422318,105.255837195593,108.460758106037,105.148681785214,108.187998879617,2486621.80524615,0.0,1.0
2024-07-02,109.27,109.34,107.86,108.0,2474958,106.444288110712,106.512477917318,105.070750577665,105.207130190875,2540659.207366,0.0,1.0
2024-07-03,109.56,110.73,109.11,109.73,1074795,106.726788738077,107.866532648478,106.288425695615,106.892392554118,1103326.93030788,0.0,1.0
2024-07-05,109.46,109.9,108.27,109.42,1468588,106.629374728641,107.057996370159,105.470148016352,106.590409124866,1507573.71398917,0.0,1.0
2024-07-08,109.97,110.88,109.93,110.51,1511043,107.126186176764,108.012653662632,107.08722057299,107.652221827719,1551155.74109781,0.0,1.0
2024-07-09,109.59,110.59,109.01,109.45,1266744,106.756012940908,107.730153035268,106.191011686179,106.619633327697,1300371.48386987,0.0,1.0
2024-07-10,111.5,111.61,109.63,109.71,1877714,108.616620521135,108.723775931515,106.794978544682,106.872909752231,1927560.5335121,0.0,1.0
2024-07-11,114.15,114.29,111.45,111.77,2236238,111.198091771189,111.334471384399,108.567913516417,108.879638346612,2295602.0524638,0.0,1.0
2024-07-12,114.59,115.42,113.91,115.01,2082607,111.626713412707,112.435249691026,110.964298148543,112.035852252339,2137892.70358321,0.0,1.0
2024-07-15,116.97,117.35,114.74,114.83,2694504,113.945166837284,114.315340073141,111.772834426861,111.860507035354,2766033.36173159,0.0,1.0
2024-07-16,118.87,119.53,117.05,117.5,2423704,115.796033016568,116.438965478846,114.023098044833,114.461461087295,2488044.59854664,0.0,1.0
2024-07-17,118.25,118.75,117.14,118.35,3751271,115.192066158065,115.679136205245,114.110770653325,115.289480167501,3850853.71366909,0.0,1.0
2024-07-18,116.54,118.8,116.02,117.155,4303985,113.526286596709,115.727843209963,113.019733747642,114.125382754741,4418240.2766492,0.0,1.0
2024-07-19,115.68,117.425,114.96,117.36,2657799,112.68852611556,114.388400580218,111.987145247621,114.325081474084,2728353.97638187,0.0,1.0
2024-07-22,117.83,117.96,115.67,116.47,2424144,114.782927318434,114.9095655307,112.678784714616,113.458096790104,2488496.27895948,0.0,1.0
2024-07-23,117.62,118.67,117.115,117.52,1403333,114.578357898618,115.601204997696,114.086417150966,114.480943889182,1440586.42912346,0.0,1.0
2024-07-24,114.08,117.78,113.955,117.09,2151341,111.129901964584,114.734220313716,111.008134452789,114.062063648607,2208451.34334965,0.0,1.0
2024-07-25,114.59,116.43,113.51,114.33,2127364,111.626713412707,113.41913118633,110.574642110799,111.373436988174,2183837.84048819,0.0,1.0
2024-07-26,116.84,117.66,115.18,115.65,1488603,113.818528625017,114.617323502392,112.20145606838,112.659301912729,1528120.04004215,0.0,1.0
2024-07-29,117.8,118.07,116.36,116.9,1905010,114.753703115603,115.01672094108,113.350941379724,113.876977030679,1955581.14385144,0.0,1.0
2024-07-30,115.7,118.96,114.87,118.18,3039441,112.708008917447,115.88370562506,111.899472639128,115.12387635146,3120127.19484359,0.0,1.0
2024-07-31,117.11,118.04,116.63,117.58,2020029,114.081546450494,114.987496738249,113.613959205202,114.539392294844,2073653.48341117,0.0,1.0
2024-08-01,113.09,117.245,112.3,117.06,2533536,110.165503271167,114.213055363233,109.395932596623,114.032839445776,2600792.24196663,0.0,1.0
2024-08-02,109.21,111.0,107.48,110.94,3194669,106.385839705051,108.129550473955,104.700577341808,108.071102068293,3279475.93831358,0.0,1.0
2024-08-05,106.39,107.78,105.13,106.35,2618645,103.638764638956,104.992819370116,102.411348120062,103.599799035181,2688160.57891605,0.0,1.0
2024-08-06,107.78,109.364,106.44,106.82,3020284,104.992819370116,106.535857279582,103.687471643674,104.05764487953,3100461.64559568,0.0,1.0
2024-08-07,99.54,106.0,99.29,103.64,8060514,96.96590499259,103.258850002155,96.722369969,100.959879379466,8274491.57125192,0.0,1.0
2024-08-08,104.61,104.86,100.46,100.85,4877074,101.904795270995,102.148330294585,97.8621138794012,98.2420285162015,5006542.72238369,0.0,1.0
2024-08-09,103.69,104.57,102.25,104.46,3644583,101.008586384184,101.865829667221,99.6058246483055,101.758674256841,3741333.53210825,0.0,1.0
2024-08-12,103.07,103.99,102.3014,103.81,2542876,100.404619525681,101.300828412492,99.6558954491556,101.125483195507,2610380.18527587,0.0,1.0
2024-08-13,104.1,104.31,102.96,103.65,2598641,101.407983822871,101.612553242687,100.297464115301,100.969620780409,2667625.54487341,0.0,1.0
2024-08-14,103.49,103.99,102.37,102.5,3920981,100.813758365312,101.300828412492,99.7227214596287,99.8493596718955,4025068.9020004,0.0,1.0
2024-08-15,104.29,105.47,103.73,105.0,3309702,101.5930704408,102.742555752145,101.047551987958,102.284709907795,3397562.64952279,0.0,1.0
2024-08-16,103.09,103.82,102.24,103.64,3416285,100.935525877107,101.650269633924,100.103289995881,101.474031447312,3489205.78348994,0.525,1.0
2024-08-19,103.84,104.37,102.93,103.65,1761815,101.669851654659,102.188775204129,100.778869711229,101.483822457679,1799421.034088,0.0,1.0
2024-08-20,103.12,104.26,102.8,103.92,2500649,100.964898908209,102.081074090088,100.651586576453,101.748179737598,2554025.48478196,0.0,1.0
2024-08-21,104.02,104.69,103.09,103.24,2262020,101.846089841271,102.502087535884,100.935525877107,101.082391032617,2310302.93619237,0.0,1.0
2024-08-22,104.36,105.03,103.48,104.35,2419839,102.178984193761,102.834981888375,101.317375281434,102.169193183394,2471490.59107029,0.0,1.0
2024-08-23,104.64,105.77,104.03,105.0,2774436,102.453132484048,103.559516655559,101.855880851639,102.805608857272,2833656.48273568,0.0,1.0
2024-08-26,104.91,105.67,104.19,105.32,1773337,102.717489763966,103.461606551886,102.012537017516,103.118921189028,1811188.97178564,0.0,1.0
2024-08-27,103.86,104.8763,103.77,104.56,1586559,101.689433675393,102.684494059028,101.601314582087,102.374804401109,1620424.18552552,0.0,1.0
2024-08-28,103.91,104.79,103.48,103.84,2414830,101.73838872723,102.599997639558,101.317375281434,101.669851654659,2466374.67370112,0.0,1.0
2024-08-29,104.09,105.46,103.74,104.22,2953633,101.914626913843,103.255995334171,101.571941550985,102.041910048618,3016678.45215101,0.0,1.0
2024-08-30,105.39,105.5,103.89,104.29,3476241,103.187458261599,103.29515937564,101.718806706496,102.11044712119,3550441.54747186,0.0,1.0
2024-09-03,102.02,104.8,101.55,104.58,3380563,99.8878877677994,102.609788649925,99.4277102805335,102.394386421843,3452721.29551607,0.0,1.0
2024-09-04,100.86,102.4,100.23,101.75,2744719,98.7521305651857,100.259946161759,98.1352969120421,99.6235304878807,2803305.1718035,0.0,1.0
2024-09-05,99.97,100.59,98.32,100.37,4207710,97.8807306424907,98.487773285267,96.2652139318764,98.2723710571851,4297523.7918524,0.0,1.0
2024-09-06,98.19,100.77,97.35,99.96,2780873,96.1379307971008,98.6640114718795,95.3154859262426,97.8709396321234,2840230.88084016,0.0,1.0
2024-09-09,99.58,100.1514,98.9,99.26,2843072,97.4988812381637,98.0583395705546,96.8330925331833,97.1855689064082,2903757.52177536,0.0,1.0
2024-09-10,99.1,99.83,98.1,99.76,3004715,97.0289127405305,97.7436564973477,96.0498117037945,97.6751194247762,3068850.80013494,0.0,1.0
2024-09-11,99.91,100.07,96.6201,98.87,2335513,97.8219845802866,97.9786407461643,94.600840079529,96.8037195020812,2385364.64815317,0.0,1.0
2024-09-12,101.47,101.6,99.1409,100.24,3728800,99.3493821975946,99.4766653323703,97.068957972933,98.1450879224094,3808391.43264608,0.0,1.0
2024-09-13,102.03,102.73,101.5285,102.0,2156726,99.8976787781667,100.583049503882,99.4066596082437,99.8683057470647,2202761.43020946,0.0,1.0
2024-09-16,102.39,103.5,102.02,102.69,2361963,100.250155151392,101.336957302169,99.8878877677994,100.543885462412,2412379.22479806,0.0,1.0
2024-09-17,103.9,104.58,102.81,102.81,3125787,101.728597716863,102.394386421843,100.661377586821,100.661377586821,3192507.08835992,0.0,1.0
2024-09-18,103.68,105.4,103.41,104.18,2129816,101.513195488781,103.197249271967,101.248838208862,102.002746007149,2175277.03484031,0.0,1.0
2024-09-19,105.91,106.25,105.02,106.06,2748327,103.696590800702,104.029485153192,102.825190878007,103.843455956213,2806990.18475378,0.0,1.0
2024-09-20,105.16,105.89,104.275,105.23,8125416,102.96226502315,103.677008779967,102.095760605639,103.030802095722,8298853.43303085,0.0,1.0
2024-09-23,105.05,106.46,104.555,105.74,2428242,102.854563909109,104.235096370907,102.369908895925,103.530143624457,2480072.95354843,0.0,1.0
2024-09-24,106.34,108.0,106.045,106.25,2909137,104.117604246499,105.74291196748,103.828769440661,104.029485153192,2971232.68268442,0.0,1.0
2024-09-25,104.4,106.94,104.31,106.37,2817258,102.218148235231,104.70506486854,102.130029141925,104.146977277601,2877392.520584,0.0,1.0
2024-09-26,108.9,109.16,105.48,105.64,4063239,106.624102900543,106.878669170094,103.275577354906,103.432233520783,4149969.0507384,0.0,1.0
2024-09-27,109.22,110.46,108.87,109.47,3174227,106.937415232298,108.151500517851,106.59472986944,107.182190491482,3241981.04271451,0.0,1.0
2024-09-30,109.37,109.56,108.12,108.65,2917187,107.084280387808,107.270309584788,105.860404091889,106.379327641359,2979454.51035898,0.0,1.0
2024-10-01,109.26,110.24,108.51,109.19,2823739,106.976579273767,107.936098289769,106.242253496216,106.908042201196,2884011.8578708,0.0,1.0
2024-10-02,110.47,110.99,108.95,109.26,3160440,108.161291528218,108.670424067321,106.673057952379,106.976579273767,3227899.75847242,0.0,1.0
2024-10-03,109.63,110.32,108.95,110.01,3236688,107.33884665736,108.014426372708,106.673057952379,107.710905051319,3305775.27605351,0.0,1.0
2024-10-04,111.44,111.88,109.925,111.88,2082847,109.111019533852,109.541823990016,107.627681463197,109.541823990016,2127305.47905829,0.0,1.0
2024-10-07,112.52,112.77,110.35,110.66,2775964,110.168448653527,110.413223912711,108.04379940381,108.347320725198,2835217.09797627,0.0,1.0
2024-10-08,109.42,111.62,108.57,111.45,2299541,107.133235439645,109.287257720464,106.30099955842,109.120810544219,2348624.82391612,0.0,1.0
2024-10-09,110.88,111.15,109.6,109.91,1531896,108.56272295328,108.827080233198,107.309473626258,107.612994947646,1564594.40090774,0.0,1.0
2024-10-10,110.88,111.28,109.8501,110.79,1916271,108.56272295328,108.954363367974,107.554346795545,108.474603859973,1957173.90555356,0.0,1.0
2024-10-11,112.06,112.71,110.955,110.96,2113290,109.718062176628,110.354477850506,108.636155531035,108.641051036219,2158398.28649878,0.0,1.0
2024-10-14,112.64,112.75,111.45,112.06,1201951,110.285940777935,110.393641891976,109.120810544219,109.718062176628,1227606.7074824,0.0,1.0
2024-10-15,109.25,112.74,109.15,112.22,2585836,106.9667882634,110.383850881609,106.868878159727,109.874718342506,2641030.80578948,0.0,1.0
2024-10-16,110.59,111.18,109.17,109.64,1656858,108.278783652626,108.8564532643,106.888460180461,107.348637667727,1692223.72138788,0.0,1.0
2024-10-17,110.45,111.27,109.87,111.27,2099137,108.141709507483,108.944572357607,107.573830906176,108.944572357607,2143943.18996739,0.0,1.0
2024-10-18,110.44,110.99,109.79,110.99,2124052,108.131918497116,108.670424067321,107.495502823238,108.670424067321,2169390.00195633,0.0,1.0
2024-10-21,110.41,110.81,109.6,110.51,2077697,108.102545466014,108.494185880708,107.309473626258,108.200455569687,2122045.5520367,0.0,1.0
2024-10-22,109.48,110.01,108.55,108.9,1536670,107.191981501849,107.710905051319,106.281417537685,106.624102900543,1569470.30218952,0.0,1.0
2024-10-23,108.51,109.58,107.91,108.72,3743837,106.242253496216,107.289891605523,105.654792874174,106.44786471393,3823749.39820407,0.0,1.0
2024-10-24,108.26,108.67,107.445,108.65,1845216,105.997478237032,106.398909662093,105.199510892092,106.379327641359,1884602.23283132,0.0,1.0
2024-10-25,108.13,109.0799,107.97,108.67,1524135,105.870195102256,106.800243177051,105.713538936378,106.398909662093,1556667.74195345,0.0,1.0
2024-10-28,108.66,109.29,108.15,108.36,2150948,106.389118651726,107.00595230487,105.889777122991,106.095388340705,2196860.09849475,0.0,1.0
2024-10-29,108.91,109.67,107.78,108.26,1979410,106.63389391091,107.378010698829,105.527509739398,105.997478237032,2021660.61083833,0.0,1.0
2024-10-30,109.02,109.96,108.365,108.41,2345450,106.741595024951,107.661949999483,106.100283845889,106.144343392542,2395513.75394221,0.0,1.0
2024-10-31,108.27,109.45,107.82,108.54,3097530,106.007269247399,107.162608470747,105.566673780868,106.271626527318,3163646.94120473,0.0,1.0
2024-11-01,108.46,109.37,108.05,108.3,1853615,106.193298444379,107.084280387808,105.791867019317,106.036642278501,1893180.50992926,0.0,1.0
2024-11-04,109.81,110.76,107.46,107.75,3434116,107.515084843972,108.445230828871,105.214197407643,105.498136708296,3507417.38712531,0.0,1.0
2024-11-05,117.67,119.61,115.38,115.75,7193849,115.210818992717,117.110275003984,112.968677618591,113.330945002184,7347402.08628767,0.0,1.0
2024-11-06,126.86,127.74,123.13,126.47,7129100,124.20875752032,125.070366432647,120.556710653295,123.826908115993,7281271.01546801,0.0,1.0
2024-11-07,127.19,127.38,124.46,126.2,3582430,124.531860862443,124.717890059423,121.858915032154,123.562550836074,3658897.15727694,0.0,1.0
2024-11-08,127.26,128.56,126.32,126.32,2748179,124.600397935014,125.873229282771,123.680042960482,123.680042960482,2806839.02568598,0.0,1.0
2024-11-11,129.2,130.0,126.12,126.12,3139197,126.499853946282,127.283134775671,123.484222753135,123.484222753135,3206203.32551712,0.0,1.0
2024-11-12,128.4,130.3,127.465,129.18,3086005,125.716573116893,127.576865086691,124.801113647545,126.480271925547,3151875.93947194,0.0,1.0
2024-11-13,130.16,131.56,128.8,129.0,3125272,127.439790941548,128.810532392979,126.108213531588,126.304033738935,3191981.09565777,0.0,1.0
2024-11-14,129.0,130.75,128.92,129.77,3694172,126.304033738935,128.017460553223,126.225705655996,127.057941537221,3773024.29615989,0.0,1.0
2024-11-15,126.78,129.12,126.53,128.46,2672017,124.646905234259,126.947534341754,124.401111526193,126.29863895246,2717743.49008781,0.5275,1.0
2024-11-18,129.16,129.47,126.83,126.93,3399141,126.986861335044,127.291645533046,124.696063975872,124.794381459099,3457310.83471422,0.0,1.0
2024-11-19,129.56,129.66,127.2,127.2,2729146,127.380131267949,127.478448751176,125.059838663809,125.059838663809,2775850.14429145,0.0,1.0
2024-11-20,129.1,130.57,128.49,130.1,2277284,126.927870845108,128.373137848535,126.328134197428,127.911045677371,2316255.38538159,0.0,1.0
2024-11-21,128.27,130.1,128.07,129.03,2810270,126.11183573433,127.911045677371,125.915200767878,126.85904860685,2858362.42729335,0.0,1.0
2024-11-22,130.07,130.6,128.21,128.69,2212844,127.881550432403,128.402633093502,126.052845244395,126.524769163881,2250712.61731489,0.0,1.0
2024-11-25,132.75,133.54,130.68,130.8,5740185,130.516458982867,131.293167100355,128.481287080083,128.599268059955,5838417.35125552,0.0,1.0
2024-11-26,133.0,134.17,132.3,132.95,3254760,130.762252690933,131.91256724468,130.074030308349,130.71309394932,3310459.02844113,0.0,1.0
2024-11-27,132.59,133.635,131.85,132.87,1869302,130.359151009705,131.38656870942,129.631601633831,130.634439962739,1901291.54923346,0.0,1.0
2024-11-29,132.6,133.54,132.29,132.8,1531727,130.368982758028,131.293167100355,130.064198560026,130.56561772448,1557939.59501071,0.0,1.0
2024-12-02,133.77,134.05,132.61,133.5,2922011,131.519297311775,131.794586264809,130.37881450635,131.253840107064,2972015.66203171,0.0,1.0
2024-12-03,133.4,133.91,131.04,133.68,3092056,131.155522623838,131.656941788292,128.835230019698,131.430811576871,3144970.65886443,0.0,1.0
2024-12-04,134.33,134.85,133.05,133.54,2632752,132.069875217842,132.581126130619,130.811411432546,131.293167100355,2677806.54427561,0.0,1.0
2024-12-05,133.15,134.45,132.75,134.16,2377869,130.909728915772,132.187856197714,130.516458982867,131.902735496358,2418561.70639319,0.0,1.0
2024-12-06,130.98,133.77,130.84,133.53,2628216,128.776239529762,131.519297311775,128.638595053246,131.283335352032,2673192.91926086,0.0,1.0
2024-12-09,130.43,132.71,130.32,131.28,2859406,128.235493372018,130.477131989577,128.127344140469,129.071191979441,2908339.29650074,0.0,1.0
2024-12-10,129.15,130.38,128.0575,129.71,2838414,126.977029586722,128.186334630405,125.902911082475,127.527607492789,2886988.05833723,0.0,1.0
2024-12-11,130.87,131.29,129.89,130.56,2305620,128.668090298213,129.081023727764,127.704578962596,128.363306100212,2345076.3021404,0.0,1.0
2024-12-12,131.16,132.0,130.2471,130.915,2310598,128.95321099957,129.77907785867,128.055670695197,128.712333165665,2350139.49114467,0.0,1.0
2024-12-13,130.2,131.94,129.65,131.36,3097685,128.009363160597,129.720087368734,127.468617002853,129.149845966022,3150695.98849584,0.0,1.0
2024-12-16,130.19,130.58,128.7,129.98,3206093,127.999531412275,128.382969596857,126.534600912203,127.7930646975,3260959.18527692,0.0,1.0
2024-12-17,128.08,130.43,127.54,129.69,3604016,125.925032516201,128.235493372018,125.394118106779,127.507943996143,3665691.88076733,0.0,1.0
2024-12-18,122.38,127.724,121.88,127.63,4162798,120.320935972303,125.575022275915,119.829348556172,125.482603841682,4234036.37216777,0.0,1.0
2024-12-19,122.35,125.38,122.15,124.22,3272200,120.291440727336,123.270460469091,120.094805760883,122.129977663667,3328197.48087879,0.0,1.0
2024-12-20,124.09,124.755,121.09,121.25,10501968,122.002164935473,122.655976198927,119.052640438685,119.209948411847,10681689.2127222,0.0,1.0
2024-12-23,123.93,124.41,122.58,123.8,2258870,121.844856962311,122.316780881797,120.517570938756,121.717044234116,2297526.26478598,0.0,1.0
2024-12-24,126.23,126.3,123.81,124.1,1243270,124.106159076515,124.174981314773,121.726875982439,122.011996683795,1264546.20195959,0.0,1.0
2024-12-26,126.39,126.83,125.22,126.11,1530231,124.263467049677,124.696063975872,123.113152495929,123.988178096643,1556417.99381537,0.0,1.0
2024-12-27,125.71,126.58,124.9,125.18,1653503,123.594908163738,124.450270267807,122.798536549605,123.073825502639,1681799.55969242,0.0,1.0
2024-12-30,124.26,124.97,122.99,124.19,2621068,122.169304656957,122.867358787864,120.920672619984,122.100482418699,2665922.59483285,0.0,1.0
2024-12-31,123.93,124.91,123.5,124.28,2171591,121.844856962311,122.808368297928,121.422091784438,122.188968153603,2208753.65066287,0.0,1.0
2025-01-02,122.18,125.5,121.2414,125.4,1837739,120.124301005851,123.388441448963,119.201493108289,123.290123965737,1869188.40850581,0.0,1.0
2025-01-03,123.44,123.565,121.78,122.61,1621172,121.363101294502,121.485998148535,119.731031072946,120.547066183724,1648915.27610514,0.0,1.0
2025-01-06,122.09,124.6051,121.75,124.13,2311151,120.035815270947,122.508598291571,119.701535827978,122.041491928763,2350701.95468814,0.0,1.0
2025-01-07,120.68,123.68,119.78,122.57,2622194,118.649538757457,121.599063254245,117.764681408421,120.507739190433,2667067.86418175,0.0,1.0
2025-01-08,120.3,120.5,118.59,120.5,2562498,118.275932321197,118.47256728765,116.594703358028,118.47256728765,2606350.28065429,0.0,1.0
2025-01-10,117.94,119.1,117.22,118.44,3736104,115.955639717057,117.096122522482,115.247753837828,116.447227133189,3800040.31572069,0.0,1.0
2025-01-13,118.47,118.6,116.5,116.73,2254890,116.476722378156,116.604535106351,114.539867958599,114.765998170019,2293478.154654,0.0,1.0
2025-01-14,119.79,120.585,118.64,119.41,2074201,117.774513156743,118.556137148392,116.643862099641,117.400906720483,2109697.00600095,0.0,1.0
2025-01-15,120.72,122.5,120.0,122.07,2405515,118.688865750747,120.438916952175,117.980979871518,120.016151774302,2446680.81511405,0.0,1.0
2025-01-16,123.29,123.496,120.51,120.58,2872347,121.215625069662,121.418159085109,118.482399035972,118.551221274231,2921501.75710831,0.0,1.0
2025-01-17,124.53,125.405,123.7,124.6,4240161,122.434761861668,123.295039839898,121.61872675089,122.503584099927,4312723.29280624,0.0,1.0
2025-01-21,129.48,129.6,125.6253,126.23,4432892,127.301477281368,127.41945826124,123.511633255445,124.106159076515,4508752.51739131,0.0,1.0
2025-01-22,129.94,131.63,129.8001,131.2,2860506,127.753737704209,129.415303170733,127.616191545176,128.99253799286,2909458.12090908,0.0,1.0
2025-01-23,131.17,132.06,128.9236,129.74,4078333,128.963042747892,129.838068348606,126.754438804697,127.557102737757,4148125.9143038,0.0,1.0
2025-01-24,130.6,131.81,130.22,131.34,2726228,128.402633093502,129.59227464054,128.029026657243,129.130182469377,2772882.20827006,0.0,1.0
2025-01-27,128.98,130.0,127.4,128.0,4261869,126.809889865237,127.812728194145,125.256473630262,125.84637852962,4334802.78394825,0.0,1.0
2025-01-28,130.0,130.76,127.3,129.61,3647997,127.812728194145,128.559941066664,125.158156147036,127.429290009562,3710425.53195202,0.0,1.0
2025-01-29,128.85,130.53,128.74,130.0,2188937,126.682077137043,128.333810855244,126.573927905494,127.812728194145,2226396.49446928,0.0,1.0
2025-01-30,130.44,131.71,129.08,129.7,2441455,128.24532512034,129.493957157314,126.908207348463,127.517775744466,2483235.85987378,0.0,1.0
2025-01-31,129.95,131.57,129.23,130.94,4719029,127.763569452532,129.356312680797,127.055683573303,128.736912536472,4799786.2080539,0.0,1.0
2025-02-03,127.85,129.09,126.24,126.87,3850912,125.69890230478,126.918039096786,124.115990824837,124.735390969163,3916813.03633212,0.0,1.0
2025-02-04,127.69,129.95,127.41,129.05,3209934,125.541594331618,127.763569452532,125.266305378585,126.878712103495,3264865.91668823,0.0,1.0
2025-02-05,124.76,127.05,122.37,127.03,4814898,122.660892073089,124.91236243897,120.311104223981,124.892698942325,4897295.82369303,0.0,1.0
2025-02-06,127.48,128.0,125.02,126.08,3931559,125.335127616843,125.84637852962,122.916517529477,123.958682851675,3998840.15638603,0.0,1.0
2025-02-07,124.37,128.24,123.79,128.24,3012387,122.277453888506,126.082340489363,121.707212485794,126.082340489363,3063938.27542084,0.0,1.0
2025-02-10,126.75,126.8,124.85,125.62,2444489,124.617409989291,124.666568730904,122.749377807992,123.506422428834,2486321.78101459,0.0,1.0
2025-02-11,126.91,127.08,125.5,126.15,1920598,124.774717962453,124.941857683938,123.388441448963,124.027505089934,1953465.3827336,0.0,1.0
2025-02-12,124.5,125.62,123.9,124.71,2078023,122.4052666167,123.506422428834,121.815361717343,122.611733331475,2113584.41226338,0.0,1.0
2025-02-13,125.3,125.3525,123.93,124.52,1951803,123.19180648251,123.243423161204,121.844856962311,122.424930113346,1985204.39697198,0.0,1.0
2025-02-14,123.34,125.5,123.08,125.27,2151901,121.783408535294,123.916148623151,121.526689821015,123.689051298981,2179405.81998968,0.5275,1.0
2025-02-18,125.01,125.6899,123.58,124.3,2296124,123.432332584702,124.103652022541,122.020379656167,122.731293018786,2325472.22619347,0.0,1.0
2025-02-19,124.43,124.55,122.94,124.3,1781258,122.859652375926,122.978137936362,121.388456667173,122.731293018786,1804025.39526825,0.0,1.0
2025-02-20,124.75,124.8,122.96,124.45,1438913,123.175613870423,123.224982853938,121.408204260579,122.879399969332,1457304.66534417,0.0,1.0
2025-02-21,121.85,125.22,120.89,124.95,2334382,120.312212826541,123.639682315466,119.364328343049,123.373089804484,2364219.22610712,0.0,1.0
2025-02-24,120.68,122.275,119.89,122.03,2758809,119.156978612286,120.73184918642,118.376948672745,120.489941167196,2794071.0984566,0.0,1.0
2025-02-25,119.72,120.97,118.23,119.47,2529171,118.209094128794,119.443318716674,116.737898420041,117.962249211218,2561497.94862732,0.0,1.0
2025-02-26,119.86,121.4,119.64,120.58,2173593,118.347327282636,119.867891974904,118.130103755169,119.058240645255,2201375.07928516,0.0,1.0
2025-02-27,120.0,122.13,119.89,120.37,2575410,118.485560436479,120.588679134226,118.376948672745,118.850890914491,2608327.95879531,0.0,1.0
2025-02-28,121.61,121.83,119.12,120.14,2590561,120.075241705668,120.292465233135,117.616666326611,118.623793590321,2623672.61339545,0.0,1.0
2025-03-03,117.17,123.03,116.4,122.84,2585557,115.691275969519,121.4773208375,114.930993623384,121.289718700142,2618604.65407796,0.0,1.0
2025-03-04,114.03,116.67,112.63,115.12,4194619,112.590903804764,115.197586134367,111.208572266338,113.667147645395,4248233.10237751,0.0,1.0
2025-03-05,115.84,116.6,113.69,114.74,2853847,114.378061008014,115.128469557445,112.255194716861,113.29194337068,2890323.83978635,0.0,1.0
2025-03-06,116.34,116.87,113.59,114.52,3488631,114.871750843166,115.395062068427,112.15645674983,113.074719843213,3533221.41919931,0.0,1.0
2025-03-07,118.61,118.9,114.9435,115.33,3986837,117.113102694756,117.399442799144,113.492875133587,113.874497376159,4037795.30803238,0.0,1.0
2025-03-10,111.83,115.15,110.8,113.1,5147767,110.418668530095,113.696769035504,109.401667469682,111.672640711381,5213563.89524927,0.0,1.0
2025-03-11,110.72,112.24,109.02,112.13,5095008,109.322677096058,110.82349419492,107.644131656541,110.714882431186,5160130.5488003,0.0,1.0
2025-03-12,110.84,113.0,110.4,112.46,2263698,109.441162656494,111.573902744351,109.006715601561,111.040717722387,2292631.76879373,0.0,1.0
2025-03-13,109.2,111.58,108.68,110.56,2256863,107.821859997196,110.171823612519,107.308422568638,109.164696348809,2285709.40629673,0.0,1.0
2025-03-14,111.93,112.15,110.03,110.9,2058296,110.517406497126,110.734630024593,108.641385123548,109.500405436713,2084604.39474746,0.0,1.0
2025-03-17,113.59,114.32,111.41,112.1,2616866,112.15645674983,112.877243909152,110.003969068568,110.685261041077,2650313.83438788,0.0,1.0
2025-03-18,111.85,113.31,111.0445,112.85,2724831,110.438416123501,111.879990442145,109.643081799071,111.425795793805,2759658.80395441,0.0,1.0
2025-03-19,112.39,112.95,110.9,111.89,4095399,110.971601145465,111.524533760836,109.500405436713,110.477911310313,4147744.90823691,0.0,1.0
2025-03-20,111.8,112.209,109.72,110.87,3573702,110.389047139986,110.79288542514,108.335297425754,109.470784046603,3619379.76594125,0.0,1.0
2025-03-21,113.11,113.13,109.93,110.66,9228904,111.682514508084,111.70226210149,108.542647156518,109.26343431584,9346864.5117624,0.0,1.0
2025-03-24,115.37,115.7,114.3,114.59,2781902,113.913992562971,114.239827854172,112.857496315746,113.143836420134,2817459.26482721,0.0,1.0
2025-03-25,115.3,116.246199,114.58,115.61,1656166,113.84487598605,114.779133642712,113.133962623431,114.150963683844,1677334.51458455,0.0,1.0
2025-03-26,113.59,116.11,113.03,115.0,1986316,112.15645674983,114.644653518996,111.60352413446,113.548662084959,2011704.37243099,0.0,1.0
2025-03-27,112.08,113.61,111.32,113.6,2719235,110.665513447671,112.176204343236,109.91510489824,112.166330546533,2753991.27790713,0.0,1.0
2025-03-28,108.64,111.85,108.1,111.57,3085436,107.268927381825,110.438416123501,106.735742359861,110.161949815816,3124872.92659174,0.0,1.0
2025-03-31,109.64,110.25,106.499,107.97,3372702,108.256307052129,108.858608651015,105.154947507705,106.607383002722,3415810.65666629,0.0,1.0
2025-04-01,110.0,110.395,108.18,109.35,2490601,108.611763733439,109.001778703209,106.814732733486,107.969966947741,2522434.96084257,0.0,1.0
2025-04-02,111.54,111.99,108.26,108.34,2036458,110.132328425707,110.576649277344,106.89372310711,106.972713480734,2062487.2693328,0.0,1.0
2025-04-03,101.89,107.22,101.45,105.99,3730368,100.604114607274,105.866848249994,100.16966755234,104.65237125552,3778048.21406895,0.0,1.0
2025-04-04,94.57,97.31,92.23,97.05,5816522,93.3764954206484,96.0819157172813,91.066026992137,95.8251970030022,5890866.67969296,0.0,1.0
2025-04-07,96.97,99.91,90.0553,94.0,6936845,95.7462066293779,98.6491028600717,88.9187724231269,92.8136890085751,7025509.24292812,0.0,1.0
2025-04-08,94.15,100.445,91.94,99.89,4820033,92.9617959591207,99.1773509836843,90.7796868877489,98.6293552666656,4881640.91784068,0.0,1.0
2025-04-09,104.43,105.07,92.36,93.29,4978078,103.112058969846,103.74398195884,91.1943863492765,92.1126494426592,5041705.99184745,0.0,1.0
2025-04-10,99.73,102.32,96.01,101.53,3565956,98.471374519417,101.028687865504,94.7983221458861,100.248657925964,3611534.75937187,0.0,1.0
2025-04-11,100.49,101.35,97.61,99.19,3621147,99.221783068848,100.070929585309,96.3781296183725,97.9381894974528,3667431.19076488,0.0,1.0
2025-04-14,101.04,102.16,99.7436,102.16,3387971,99.7648418875152,100.870707118256,98.4848028829331,100.870707118256,3431274.8194997,0.0,1.0
2025-04-15,100.44,101.6429,99.88,100.86,2972896,99.1724140853328,100.360133090741,98.6194814699625,99.5871135468605,3010894.4810305,0.0,1.0
2025-04-16,98.67,100.36,97.7198,99.52,2460362,97.4247520688947,99.0934237117085,96.4865439061719,98.2640247886531,2491809.45688553,0.0,1.0
2025-04-17,99.57,101.0479,99.2,99.2,2879178,98.3133937721683,99.7726421869106,97.9480632941558,97.9480632941558,2915978.61146318,0.0,1.0
2025-04-21,96.42,98.54,95.31,97.89,2721637,95.2031478107107,97.2963927117552,94.1071563766733,96.6545959260576,2756423.97940204,0.0,1.0
2025-04-22,99.79,100.11,97.605,97.65,2797670,98.5306172996352,98.8465787941325,96.373192720021,96.4176248051846,2833428.80569808,0.0,1.0
2025-04-23,101.07,106.79,100.79,103.31,3838128,99.7944632776243,105.442274991763,99.5179969699392,102.006193739105,3887185.56339967,0.0,1.0
2025-04-24,105.05,105.235,100.69,101.05,2762752,103.724234365434,103.90689960444,99.4192590029088,99.7747156842182,2798064.49645598,0.0,1.0
2025-04-25,105.28,105.97,104.52,104.62,2636092,103.951331689604,104.632623662114,103.200923140173,103.299661107203,2669785.5741636,0.0,1.0
2025-04-28,104.5,106.295,103.42,105.12,2676572,103.181175546767,104.953522054963,102.114805502839,103.793350942355,2710782.97487728,0.0,1.0
2025-04-29,105.09,105.4,103.8,104.31,1635313,103.763729552246,104.069817250041,102.490009777554,102.993573409409,1656214.97908351,0.0,1.0
2025-04-30,105.11,105.33,102.84,103.89,3842208,103.783477145652,104.000700673119,101.542125294062,102.578873947882,3891317.71248348,0.0,1.0
2025-05-01,105.81,107.02,104.52,105.64,2687189,104.474642914865,105.669372315933,103.200923140173,104.306788370914,2721535.67752989,0.0,1.0
2025-05-02,108.32,109.39,106.51,108.0,2569992,106.952965887328,108.009462134553,105.165808684078,106.637004392831,2602840.70787964,0.0,1.0
2025-05-05,108.38,109.25,106.74,107.1,2551561,107.012208667546,107.871228980711,105.392906008248,105.748362689557,2584174.12950628,0.0,1.0
2025-05-06,107.27,108.555,106.53,107.06,4424879,105.916217233509,107.18500010985,105.185556277484,105.708867502745,4481436.20238574,0.0,1.0
2025-05-07,109.86,115.0,108.37,114.96,5066125,108.473530579596,113.548662084959,107.002334870843,113.509166898147,5130878.37674466,0.0,1.0
2025-05-08,112.38,113.44,109.5272,110.52,3481469,110.961727348762,112.008349799285,108.144930625319,109.125201161997,3525967.87710664,0.0,1.0
2025-05-09,112.55,113.54,112.0,113.26,2581418,111.129581892714,112.107087766315,110.586523074047,111.83062145863,2614412.75087753,0.0,1.0
2025-05-12,119.41,120.14,117.01,118.73,4028434,117.903006430999,118.623793590321,115.53329522227,117.231588255193,4079923.98583592,0.0,1.0
2025-05-13,121.49,122.62,119.02,119.85,3944255,119.956756145232,121.072495172675,117.517928359581,118.337453485933,3994669.04031521,0.0,1.0
2025-05-14,121.47,122.235,121.1,121.35,3305142,119.937008551826,120.692353999608,119.571678073813,119.818522991389,3347387.12919056,0.0,1.0
2025-05-15,120.25,121.246,119.59,120.93,2496554,118.732405354055,119.715835505678,118.080734771654,119.403823529862,2528464.04993468,0.0,1.0
2025-05-16,120.61,120.71,119.31,120.2,2712225,119.60870481145,119.707874618938,118.319497314104,119.202108600748,2734930.1856054,0.5275,1.0
2025-05-19,119.58,120.12,118.77,118.92,2651858,118.587255794322,119.122772754758,117.783980353668,117.9327350649,2674057.82784952,0.0,1.0
2025-05-20,117.99,119.38,117.46,118.68,2770708,117.01045585526,118.388916179345,116.484855875573,117.694727526928,2793902.77159837,0.0,1.0
2025-05-21,116.15,118.515,116.1,117.07,2243610,115.185731397478,117.531097344573,115.136146493734,116.098093626369,2262392.21072225,0.0,1.0
2025-05-22,117.35,118.25,114.83,115.79,3058506,116.375769087336,117.268297354729,113.876689938635,114.828720090521,3084110.05069832,0.0,1.0
2025-05-23,118.24,118.44,114.91,114.95,4430967,117.258380373981,117.456719988957,113.956025784625,113.995693707621,4468060.50372716,0.0,1.0
2025-05-27,120.97,121.02,118.865,119.97,2591992,119.965716118407,120.015301022151,117.878191670782,118.974018043526,2613690.66417709,0.0,1.0
2025-05-28,119.74,121.49,119.38,121.25,2372694,118.745927486303,120.481399117345,118.388916179345,120.243391579374,2392556.82762485,0.0,1.0
2025-05-29,119.92,120.62,118.87,120.48,1990244,118.924433139781,119.618621792198,117.883150161156,119.479784061715,2006905.17649534,0.0,1.0
2025-05-30,119.38,119.65,118.16,119.45,4057168,118.388916179345,118.656674659563,117.17904452799,118.458335044587,4091132.27378715,0.0,1.0
2025-06-02,118.86,119.16,117.16,119.01,2102153,117.873233180407,118.170742602872,116.187346453109,118.021987891639,2119751.01418981,0.0,1.0
2025-06-03,120.39,121.03,118.48,118.95,2626947,119.390531234976,120.0252180029,117.496387911952,117.962486007146,2648938.2873049,0.0,1.0
2025-06-04,121.61,122.1675,120.465,121.0,2481118,120.600402886331,121.153274563077,119.464908590592,119.995467060653,2501888.49090651,0.0,1.0
2025-06-05,122.5,123.67,121.56,122.38,2823469,121.483014172976,122.643300920587,120.550817982587,121.36401040399,2847105.45630288,0.0,1.0
2025-06-06,123.51,124.45,122.11,124.07,2668600,122.484629228606,123.416825418994,121.096251923772,123.039980150539,2690939.98223104,0.0,1.0
2025-06-09,125.6,126.48,124.0,124.18,3303746,124.557278205108,125.429972511004,122.970561285298,123.149066938776,3331403.05873337,0.0,1.0
2025-06-10,126.94,127.08,125.1701,125.75,3314763,125.886153625449,126.024991355932,124.130947202716,124.70603291634,3342512.28671218,0.0,1.0
2025-06-11,126.49,128.0,125.71,126.45,3488625,125.439889491752,126.937353584823,124.666364993345,125.400221568757,3517829.7592411,0.0,1.0
2025-06-12,126.72,126.86,124.75,125.44,3605705,125.667980048975,125.806817779459,123.714334841459,124.398606513127,3635889.88556936,0.0,1.0
2025-06-13,125.54,126.94,125.25,125.91,3368306,124.497776320615,125.886153625449,124.210183878899,124.864704608321,3396503.51787031,0.0,1.0
2025-06-16,128.68,128.9285,126.45,127.26,2853704,127.611708275743,127.858145247351,125.400221568757,126.203497009411,2877593.56630916,0.0,1.0
2025-06-17,127.37,128.87,127.35,128.13,2788013,126.312583797648,127.80013090997,126.29274983615,127.066274334558,2811352.63909163,0.0,1.0
2025-06-18,128.66,130.07,127.018,127.17,2429527,127.591874314245,128.990168599828,125.96350607529,126.114244182672,2449865.60076813,0.0,1.0
2025-06-20,128.33,129.835,127.85,129.45,5780119,127.264613949534,128.757119552231,126.788598873591,128.375315793401,5828506.82723276,0.0,1.0
2025-06-23,129.41,129.565,126.8,128.61,1901243,128.335647870406,128.489361072013,125.747315894966,127.542289410501,1917159.11138308,0.0,1.0
2025-06-24,130.73,131.33,129.64,130.29,2723076,129.64468932925,130.239708174179,128.563738427629,129.208342176302,2745872.02392781,0.0,1.0
2025-06-25,129.44,130.99,129.03,130.94,2589404,128.365398812653,129.902530828719,127.958802601951,129.852945924975,2611080.99893164,0.0,1.0
2025-06-26,132.73,133.005,130.02,130.26,3019425,131.628085479013,131.900802449605,128.940583696084,129.178591234055,3044701.88707484,0.0,1.0
2025-06-27,133.17,134.15,132.33,133.41,4286977,132.06443263196,133.036296745344,131.23140624906,132.302440169932,4322865.10237762,0.0,1.0
2025-06-30,133.33,133.56,132.47,133.34,2277870,132.223104323941,132.451194881164,131.370243979543,132.23302130469,2296939.01571035,0.0,1.0
2025-07-01,135.51,135.96,132.6001,132.94,2724815,134.385006127183,134.83127026088,131.499263899085,131.836342074738,2747625.58183425,0.0,1.0
2025-07-02,137.79,138.12,134.66,135.87,2874574,136.646077737913,136.973338102624,133.542062763534,134.74201743414,2898638.27792917,0.0,1.0
2025-07-03,139.76,139.9,137.86,138.11,1475984,138.599722945429,138.738560675912,136.715496603154,136.963421121875,1488340.08796122,0.0,1.0
2025-07-07,138.4,139.66,137.5,139.07,5800867,137.25101356359,138.500553137941,136.358485296197,137.915451273761,5849428.51753903,0.0,1.0
2025-07-08,138.73,139.65,138.32,138.9,3312537,137.578273928301,138.490636157192,137.1716777176,137.746862601031,3340267.65192223,0.0,1.0
2025-07-09,139.8,139.91,138.02,139.7,1939767,138.639390868424,138.748477656661,136.874168295135,138.540221060936,1956005.61212335,0.0,1.0
2025-07-10,140.67,142.32,139.59,140.0,2237617,139.502168193571,141.138470017126,138.431134272699,138.837730483401,2256349.04077789,0.0,1.0
2025-07-11,140.1,140.6207,139.07,139.64,2107746,138.936900290889,139.45327747848,137.915451273761,138.480719176443,2125390.83556454,0.0,1.0
2025-07-14,139.9,140.07,138.915,139.6,1636155,138.738560675912,138.907149348642,137.761738072154,138.441051253448,1649851.94732341,0.0,1.0
2025-07-15,139.69,141.1,139.28,140.84,2311834,138.530304080187,139.92859836577,138.123707869486,139.670756866301,2331187.34275693,0.0,1.0
2025-07-16,140.3,140.86,138.43,140.05,3253660,139.135239905865,139.690590827799,137.280764505837,138.887315387145,3280897.76758819,0.0,1.0
2025-07-17,144.39,144.56,140.5,141.0,3394393,143.19128503213,143.35987370486,139.333579520841,139.829428558282,3422808.90320961,0.0,1.0
2025-07-18,144.23,145.28,143.5,144.97,1918401,143.032613340149,144.073896318775,142.308673745486,143.766469915561,1934460.748277,0.0,1.0
2025-07-21,142.91,144.94,142.86,144.94,1986235,141.723571881306,143.736718973315,141.673986977562,143.736718973315,2002862.61545629,0.0,1.0
2025-07-22,144.34,144.94,141.9,143.04,2684507,143.141700128386,143.736718973315,140.721956825675,141.85249263104,2706980.14647347,0.0,1.0
2025-07-23,146.88,147.02,145.17,145.54,2996618,145.660613238585,145.799450969068,143.964809530538,144.331737818244,3021703.96000645,0.0,1.0
2025-07-24,146.82,147.57,146.1917,146.78,3024572,145.601111354092,146.344884910253,144.978027453644,145.561443431097,3049891.97479446,0.0,1.0
2025-07-25,149.63,149.84,146.59,147.49,2594158,148.387782944509,148.596039540234,145.373020796869,146.265549064263,2615874.79668159,0.0,1.0
2025-07-28,149.48,149.83,148.755,149.51,2528643,148.239028233277,148.586122559485,147.520047128988,148.268779175523,2549811.34283468,0.0,1.0
2025-07-29,147.61,150.27,146.14,150.0,3428161,146.384552833248,149.022469712433,144.926756663173,148.754711232215,3456859.58945708,0.0,1.0
2025-07-30,146.06,147.65,145.23,147.65,3815277,144.847420817182,146.424220756244,144.02431141503,146.424220756244,3847216.30165124,0.0,1.0
2025-07-31,145.51,147.25,144.95,146.16,4561759,144.301986875997,146.027541526291,143.746635954064,144.94659062467,4599947.41902208,0.0,1.0
2025-08-01,141.78,142.475,139.82,142.11,4078741,140.60295305669,141.292183218732,138.659224829922,140.9302134214,4112885.87051824,0.0,1.0
2025-08-04,142.62,143.1425,141.61,142.49,4189904,141.43597943959,141.954141683716,140.43436438396,141.307058689855,4224979.46313039,0.0,1.0
2025-08-05,140.57,143.14,139.37,142.6,5765293,139.402998386083,141.951662438528,138.212960696225,141.416145478092,5813556.71249972,0.0,1.0
2025-08-06,133.93,134.39,123.71,130.79,12875834,132.81812316887,133.274304283316,122.682968843582,129.704191213743,12983623.0664655,0.0,1.0
2025-08-07,132.83,135.985,131.0002,135.75,5119873,131.727255286501,134.856062712752,129.912646149083,134.623013665155,5162733.62798664,0.0,1.0
2025-08-08,132.74,134.165,131.8,133.21,2443667,131.638002459761,133.051172216467,130.705806269373,132.104100554956,2464123.97270426,0.0,1.0
2025-08-11,131.96,133.32,131.73,132.98,2259160,130.864477961354,132.213187343193,130.636387404131,131.876009997733,2278072.38636629,0.0,1.0
2025-08-12,132.95,133.3642,131.14,132.2,3713846,131.846259055487,132.257020398102,130.051285539951,131.102485499325,3744936.17973798,0.0,1.0
2025-08-13,135.0,135.14,133.0301,133.5,3274222,133.879240108993,134.018077839477,131.925694071285,132.391692996671,3301631.9008096,0.0,1.0
2025-08-14,134.37,135.0635,132.8601,134.26,3193373,133.254470321818,133.942212936748,131.757105398555,133.145383533581,3220106.07954624,0.0,1.0
2025-08-15,131.75,133.985,131.44,133.92,3316428,131.179342100129,133.404661489835,130.870684824599,133.339943028837,3330855.16366201,0.5275,1.0
2025-08-18,131.83,132.34,130.67,131.03,2781915,131.258995590588,131.766786592266,130.104019978928,130.462460685995,2794016.91899201,0.0,1.0
2025-08-19,131.59,132.83,130.55,132.0,1714691,131.02003511921,132.254664221329,129.98453974324,131.428259257814,1722150.26873335,0.0,1.0
2025-08-20,130.89,132.0299,130.15,131.24,2062228,130.323067077691,131.458029749873,129.586272290943,130.671551098451,2071199.12823327,0.0,1.0
2025-08-21,130.09,131.32,129.9,130.41,3035777,129.526532173099,130.75120458891,129.337355133258,129.845146134936,3048983.2724173,0.0,1.0
2025-08-22,133.77,134.545,130.22,130.94,3643527,133.190592734226,133.96223592305,129.655969095095,130.372850509229,3659377.11353659,0.0,1.0
2025-08-25,132.38,134.135,132.38,133.78,2123218,131.806613337496,133.554011784446,131.806613337496,133.200549420533,2132454.44764069,0.0,1.0
2025-08-26,133.35,133.51,132.2354,132.35,3381420,132.772411909314,132.931718890233,131.66263965349,131.776743278573,3396129.89261641,0.0,1.0
2025-08-27,133.45,133.81,132.55,132.97,2520328,132.871978772389,133.230419479455,131.975877004722,132.394057829633,2531291.96018184,0.0,1.0
2025-08-28,134.55,135.09,133.77,134.0,3487815,133.967214266204,134.504875326804,133.190592734226,133.419596519296,3502987.73338297,0.0,1.0
2025-08-29,132.0,134.65,131.63,133.72,2345711,131.428259257814,134.066781129278,131.05986186444,133.140809302689,2355915.33927732,0.0,1.0
2025-09-02,131.38,131.41,129.08,130.27,2771839,130.810944706755,130.840814765677,128.52090685605,129.705752526632,2783897.08625959,0.0,1.0
2025-09-03,129.5,131.355,128.64,131.355,2056298,128.939087680962,130.786052990986,128.082812658524,130.786052990986,2065243.33147828,0.0,1.0
2025-09-04,133.1,133.14,129.565,129.95,2958728,132.523494751629,132.563321496859,129.00380614196,129.387138564795,2971599.09296128,0.0,1.0
2025-09-05,132.55,134.47,130.8009,133.58,3207890,131.975877004722,133.887560775744,130.234353002693,133.001415694385,3221845.0003919,0.0,1.0
2025-09-08,132.73,133.82,131.65,133.17,2152392,132.155097358255,133.240376165763,131.079775237055,132.593191555781,2161755.36071484,0.0,1.0
2025-09-09,132.05,132.79,131.65,132.62,1590377,131.478042689351,132.214837476099,131.079775237055,132.045573808873,1597295.47652453,0.0,1.0
2025-09-10,133.67,135.46,132.405,132.66,2499387,133.091025871152,134.873272720178,131.831505053264,132.085400554103,2510259.86240005,0.0,1.0
2025-09-11,137.47,137.68,133.15,134.01,2678680,136.874566667967,137.083657080423,132.573278183166,133.429553205603,2690332.82489419,0.0,1.0
2025-09-12,135.1,137.54,135.03,137.35,1821862,134.514832013111,136.944263472119,134.445135208959,136.755086432278,1829787.48526415,0.0,1.0
2025-09-15,135.66,136.62,134.79,136.01,1770981,135.072406446326,136.028248331838,134.206174737581,135.420890467085,1778685.14214611,0.0,1.0
2025-09-16,129.03,132.87,128.0,131.58,6082397,128.471123424513,132.294490966559,127.44558473485,131.010078432903,6108856.71417935,0.0,1.0
2025-09-17,131.0,132.52,129.2068,129.52,5106950,130.432590627073,131.946006945799,128.647157638428,128.959001053576,5129166.31329362,0.0,1.0
2025-09-18,131.91,132.5484,130.82,131.56,3261535,131.338649081047,131.974283934912,130.25337027354,130.990165060288,3275723.36749491,0.0,1.0
2025-09-19,132.34,132.66,130.83,132.13,3774162,131.766786592266,132.085400554103,130.263326959847,131.55769617981,3790580.40343314,0.0,1.0
2025-09-22,132.84,134.0,131.78,132.47,3109341,132.264620907636,133.419596519296,131.209212159051,131.896223514262,3122867.29138581,0.0,1.0
2025-09-23,131.46,133.55,130.67,133.39,2634289,130.890598197214,132.971545635463,130.104019978928,132.812238654544,2645748.71464963,0.0,1.0
2025-09-24,131.92,133.24,130.845,132.88,3712625,131.348605767355,132.662888359933,130.278261989308,132.304447652866,3728775.70445994,0.0,1.0
2025-09-25,130.11,130.69,129.34,130.08,1746660,129.546445545714,130.123933351543,128.779780700043,129.516575486791,1754258.340649,0.0,1.0
2025-09-26,128.6,131.1,126.55,130.46,6874726,128.042985913295,130.532157490147,126.001865220275,129.894929566473,6904632.51301142,0.0,1.0
2025-09-29,129.25,130.12,128.52,129.52,3018197,128.690170523276,129.556402232021,127.963332422835,128.959001053576,3031326.79569682,0.0,1.0
2025-09-30,131.18,131.27,128.91,129.26,3589122,130.611810980606,130.701421157373,128.351643188824,128.700127209584,3604735.44027278,0.0,1.0
2025-10-01,131.19,131.6299,129.57,129.95,1926592,130.621767666914,131.059762297577,129.008784485113,129.387138564795,1934973.08292836,0.0,1.0
2025-10-02,133.05,133.34,131.23,132.24,2424921,132.473711320092,132.762455223007,130.661594412143,131.667219729192,2435469.91954068,0.0,1.0
2025-10-03,134.76,135.8,133.15,133.27,2711943,134.176304678659,135.21180005463,132.573278183166,132.692758418855,2723740.5259837,0.0,1.0
2025-10-06,134.77,135.49,132.79,133.2,2218363,134.186261364967,134.9031427791,132.214837476099,132.623061614703,2228013.34852641,0.0,1.0
2025-10-07,131.49,135.77,130.89,135.77,2625379,130.920468256136,135.181929995708,130.323067077691,135.181929995708,2636799.95426399,0.0,1.0
2025-10-08,132.94,134.035,130.85,132.22,1699023,132.364187770711,133.454444921372,130.283240332462,131.647306356577,1706414.10961749,0.0,1.0
2025-10-09,131.53,134.23,130.815,133.445,1851030,130.960295001366,133.648600304366,130.248391930386,132.867000429235,1859082.37223702,0.0,1.0
2025-10-10,126.01,132.4,125.89,132.1,2712970,125.464204159675,131.82652671011,125.344723923986,131.527826120888,2724771.99365105,0.0,1.0
2025-10-13,128.18,129.7271,127.655,128.58,2028893,127.624805088383,129.165204027003,127.102079057244,128.02307254068,2037719.11392852,0.0,1.0
2025-10-14,129.77,131.315,125.715,126.0,1981462,129.207918211262,130.746226245756,125.170481913607,125.454247473368,1990081.7790406,0.0,1.0
2025-10-15,130.27,132.4499,128.46,131.15,2636054,129.705752526632,131.876210574784,127.903592304991,130.581940921684,2647521.39277316,0.0,1.0
2025-10-16,128.89,131.45,128.44,130.94,2430967,128.331729816209,130.880641510906,127.883678932376,130.372850509229,2441542.22092022,0.0,1.0
2025-10-17,129.28,129.855,128.01,128.4,1971884,128.720040582198,129.292550044875,127.455541421157,127.843852187146,1980462.1127136,0.0,1.0
2025-10-20,130.35,131.11,129.29,130.05,1813730,129.785406017091,130.542114176455,128.729997268506,129.486705427869,1821620.10934316,0.0,1.0
2025-10-21,132.17,133.07,129.265,129.975,1779540,131.59752292504,132.493624692707,128.705105552737,129.412030280563,1787281.37560746,0.0,1.0
2025-10-22,130.11,133.54,129.885,133.18,1913381,129.546445545714,132.961588949155,129.322420103797,132.603148242088,1921704.61228248,0.0,1.0
2025-10-23,133.19,133.25,130.425,130.47,1800664,132.613104928396,132.67284504624,129.860081164397,129.90488625278,1808497.26947797,0.0,1.0
2025-10-24,132.68,134.5725,132.66,134.21,1251162,132.105313926718,133.989616810395,132.085400554103,133.628686931752,1256604.81948581,0.0,1.0
2025-10-27,134.46,134.895,133.175,133.69,2325543,133.877604089437,134.310719943809,132.598169898935,133.110939243766,2335659.60420912,0.0,1.0
2025-10-28,134.52,135.865,133.8327,134.85,2525807,133.937344207281,135.276518515628,133.253021157373,134.265914855426,2536794.79499139,0.0,1.0
2025-10-29,136.43,137.82,134.0,134.745,3356748,135.839071291997,137.223050688727,133.419596519296,134.161369649198,3371350.56419501,0.0,1.0
2025-10-30,136.82,139.58,134.72,135.11,3160171,136.227382057986,138.975427478831,134.13647793343,134.524788699419,3173918.41264304,0.0,1.0
2025-10-31,139.57,140.28,136.445,136.61,4636939,138.965470792524,139.67239552035,135.854006321458,136.01829164553,4657110.66597427,0.0,1.0
2025-11-03,140.03,141.06,137.86,139.36,3373106,139.423478362664,140.449017052328,137.262877433956,138.756380380068,3387779.7249569,0.0,1.0
2025-11-04,137.74,139.5,137.13,137.78,3866353,137.143397198267,138.895773988372,136.536039333515,137.183223943497,3883172.45379371,0.0,1.0
2025-11-05,132.45,135.33,128.51,129.49,4761826,131.876310141647,134.743835798182,127.953375736528,128.929130994654,4782540.95085438,0.0,1.0
2025-11-06,131.49,134.13,131.28,131.47,3634604,130.920468256136,133.549033441292,130.711377843681,130.900554883521,3650415.29659822,0.0,1.0
2025-11-07,129.49,131.33,128.48,130.01,4631063,128.929130994654,130.761161275218,127.923505677606,129.446878682639,4651209.10413074,0.0,1.0
2025-11-10,129.99,130.56,127.974,130.42,2509071,129.426965310025,129.994496429547,127.419697350451,129.855102821243,2519985.9898495,0.0,1.0
2025-11-11,129.53,131.0,129.26,130.23,1689927,128.968957739884,130.432590627073,128.700127209584,129.665925781402,1697278.54009249,0.0,1.0
2025-11-12,132.44,134.04,130.21,130.62,2564953,131.86635345534,133.459423264526,129.646012408788,130.054236547391,2576111.08837592,0.0,1.0
2025-11-13,128.46,132.695,127.89,131.42,2346949,127.903592304991,132.120248956179,127.336061185468,130.850771451984,2357158.72483931,0.0,1.0
2025-11-14,127.58,129.37,125.79,126.76,1955479,127.58,129.37,125.79,126.76,1955479,0.555,1.0
2025-11-17,126.93,129.9,126.68,127.22,2827262,126.93,129.9,126.68,127.22,2827262,0.0,1.0
2025-11-18,126.75,127.84,125.83,126.16,2235874,126.75,127.84,125.83,126.16,2235874,0.0,1.0
2025-11-19,128.17,128.98,126.51,126.66,2349134,128.17,128.98,126.51,126.66,2349134,0.0,1.0
2025-11-20,123.72,131.19,123.38,129.96,2930253,123.72,131.19,123.38,129.96,2930253,0.0,1.0
2025-11-21,128.22,129.35,123.6701,124.1,3667898,128.22,129.35,123.6701,124.1,3667898,0.0,1.0
2025-11-24,128.62,130.21,127.24,128.88,2982747,128.62,130.21,127.24,128.88,2982747,0.0,1.0
2025-11-25,130.9,132.39,128.63,128.94,2357403,130.9,132.39,128.63,128.94,2357403,0.0,1.0
2025-11-26,131.44,132.38,130.82,131.52,1484465,131.44,132.38,130.82,131.52,1484465,0.0,1.0