date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1972-06-01,47.13,47.38,46.75,47.34,4600,0.954662650360868,0.959726636412008,0.946965391563136,0.958916398643825,227093.832484228,0.0,1.0
1972-06-02,46.62,47.0,46.5,47.0,6644,0.944332118816543,0.952029377614275,0.941901405511996,0.952029377614275,328002.48326635,0.0,1.0
1972-06-05,45.75,46.37,45.63,46.37,5978,0.926709447358576,0.939268132765403,0.924278734054029,0.939268132765403,295123.24578059,0.0,1.0
1972-06-06,45.5,46.0,45.25,45.75,18178,0.921645461307437,0.931773433409716,0.916581475256297,0.926709447358576,897415.584108325,0.0,1.0
1972-06-07,45.13,45.38,45.13,45.38,2356,0.91415076195175,0.91921474800289,0.91415076195175,0.91921474800289,116311.536811487,0.0,1.0
1972-06-08,45.13,45.38,45.13,45.13,4800,0.91415076195175,0.91921474800289,0.91415076195175,0.91415076195175,236967.477374846,0.0,1.0
1972-06-09,44.75,45.13,44.75,45.13,27644,0.906453503154017,0.91415076195175,0.906453503154017,0.91415076195175,1364735.1967813,0.0,1.0
1972-06-12,44.25,44.87,44.25,44.75,6022,0.896325531051738,0.908884216458564,0.896325531051738,0.906453503154017,297295.447656526,0.0,1.0
1972-06-13,45.0,45.0,43.75,44.25,5733,0.911517489205157,0.911517489205157,0.886197558949458,0.896325531051738,283028.030789582,0.0,1.0
1972-06-14,45.25,45.25,44.75,45.0,1889,0.916581475256297,0.916581475256297,0.906453503154017,0.911517489205157,93256.5759918927,0.0,1.0
1972-06-15,45.75,45.75,45.5,45.5,3422,0.926709447358576,0.926709447358576,0.921645461307437,0.921645461307437,168938.064078484,0.0,1.0
1972-06-16,46.62,46.75,46.0,46.0,2800,0.944332118816543,0.946965391563136,0.931773433409716,0.931773433409716,138231.02846866,0.0,1.0
1972-06-19,46.25,46.37,46.25,46.37,2600,0.936837419460856,0.939268132765403,0.936837419460856,0.939268132765403,128357.383578042,0.0,1.0
1972-06-20,46.75,47.0,46.0,46.25,10600,0.946965391563136,0.952029377614275,0.931773433409716,0.936837419460856,523303.179202786,0.0,1.0
1972-06-21,47.38,48.0,47.25,47.25,7578,0.959726636412008,0.972285321818834,0.957093363665415,0.957093363665415,374112.404905539,0.0,1.0
1972-06-22,47.38,47.38,47.38,47.38,2956,0.959726636412008,0.959726636412008,0.959726636412008,0.959726636412008,145932.471483343,0.0,1.0
1972-06-23,47.38,47.75,47.38,47.38,5267,0.959726636412008,0.967221335767695,0.959726636412008,0.959726636412008,260022.438194441,0.0,1.0
1972-06-26,46.12,47.38,46.12,47.38,38911,0.934204146714263,0.959726636412008,0.934204146714263,0.959726636412008,1920966.9816943,0.0,1.0
1972-06-27,46.37,46.88,46.25,46.25,19400,0.939268132765403,0.949598664309728,0.936837419460856,0.936837419460856,957743.554390005,0.0,1.0
1972-06-28,45.63,46.12,45.63,46.12,4644,0.924278734054029,0.934204146714263,0.924278734054029,0.934204146714263,229266.034360164,0.0,1.0
1972-06-29,45.0,45.75,44.75,45.63,5822,0.911517489205157,0.926709447358576,0.906453503154017,0.924278734054029,287421.802765908,0.0,1.0
1972-06-30,45.38,45.63,44.75,45.0,6022,0.91921474800289,0.924278734054029,0.906453503154017,0.911517489205157,297295.447656526,0.0,1.0
1972-07-03,45.5,45.63,45.25,45.38,2600,0.921645461307437,0.924278734054029,0.916581475256297,0.91921474800289,128357.383578042,0.0,1.0
1972-07-05,45.63,46.0,45.5,45.5,2356,0.924278734054029,0.931773433409716,0.921645461307437,0.921645461307437,116311.536811487,0.0,1.0
1972-07-06,46.62,46.75,46.0,46.0,7822,0.944332118816543,0.946965391563136,0.931773433409716,0.931773433409716,386158.251672094,0.0,1.0
1972-07-07,45.88,46.37,45.5,46.37,7422,0.929342720105169,0.939268132765403,0.921645461307437,0.939268132765403,366410.961890857,0.0,1.0
1972-07-10,45.88,46.0,45.5,45.88,4644,0.929342720105169,0.931773433409716,0.921645461307437,0.929342720105169,229266.034360164,0.0,1.0
1972-07-11,45.13,45.5,45.13,45.5,1111,0.91415076195175,0.921645461307437,0.91415076195175,0.921645461307437,54848.0973673863,0.0,1.0
1972-07-12,45.75,45.75,44.87,45.13,2600,0.926709447358576,0.926709447358576,0.908884216458564,0.91415076195175,128357.383578042,0.0,1.0
1972-07-13,45.0,45.5,45.0,45.5,28578,0.911517489205157,0.921645461307437,0.911517489205157,0.921645461307437,1410845.11842049,0.0,1.0
1972-07-14,45.5,45.5,45.0,45.0,2756,0.921645461307437,0.921645461307437,0.911517489205157,0.911517489205157,136058.826592724,0.0,1.0
1972-07-17,45.38,45.75,45.38,45.5,7667,0.91921474800289,0.926709447358576,0.91921474800289,0.921645461307437,378506.176881864,0.0,1.0
1972-07-18,45.0,45.38,45.0,45.38,7356,0.911517489205157,0.91921474800289,0.911517489205157,0.91921474800289,363152.659076952,0.0,1.0
1972-07-19,45.75,45.75,45.0,45.0,5511,0.926709447358576,0.926709447358576,0.911517489205157,0.911517489205157,272068.284960996,0.0,1.0
1972-07-20,45.13,45.63,45.13,45.63,5067,0.91415076195175,0.924278734054029,0.91415076195175,0.924278734054029,250148.793303822,0.0,1.0
1972-07-21,45.0,45.0,44.75,45.0,3422,0.911517489205157,0.911517489205157,0.906453503154017,0.911517489205157,168938.064078484,0.0,1.0
1972-07-24,45.5,45.88,45.25,45.25,20467,0.921645461307437,0.929342720105169,0.916581475256297,0.916581475256297,1010419.44988145,0.0,1.0
1972-07-25,45.0,45.75,45.0,45.5,22178,0.911517489205157,0.926709447358576,0.911517489205157,0.921645461307437,1094888.4819207,0.0,1.0
1972-07-26,45.13,45.63,45.13,45.13,9044,0.91415076195175,0.924278734054029,0.91415076195175,0.91415076195175,446486.221953773,0.0,1.0
1972-07-27,44.62,45.25,44.13,45.13,11822,0.903820230407425,0.916581475256297,0.893894817747191,0.91415076195175,583631.149484466,0.0,1.0
1972-07-28,43.5,44.25,43.5,44.25,9044,0.881133572898319,0.896325531051738,0.881133572898319,0.896325531051738,446486.221953773,0.0,1.0
1972-07-31,42.62,43.25,42.37,43.25,10133,0.863308341998307,0.876069586847179,0.858244355947167,0.876069586847179,500248.218383191,0.0,1.0
1972-08-01,42.13,42.13,41.0,42.13,20467,0.853382929338073,0.853382929338073,0.830493712386921,0.853382929338073,1010419.44988145,0.0,1.0
1972-08-02,43.12,43.12,42.25,42.25,11356,0.873436314100586,0.873436314100586,0.85581364264262,0.85581364264262,560625.556889324,0.0,1.0
1972-08-03,43.5,43.88,43.38,43.38,6444,0.881133572898319,0.888830831696051,0.878702859593772,0.878702859593772,318128.838375731,0.0,1.0
1972-08-04,43.0,43.25,42.62,43.25,4911,0.871005600796039,0.876069586847179,0.863308341998307,0.876069586847179,242447.35028914,0.0,1.0
1972-08-07,43.38,43.88,43.25,43.25,4800,0.878702859593772,0.888830831696051,0.876069586847179,0.876069586847179,236967.477374846,0.0,1.0
1972-08-08,43.75,43.75,43.12,43.38,10133,0.886197558949458,0.886197558949458,0.873436314100586,0.878702859593772,500248.218383192,0.0,1.0
1972-08-09,43.25,43.75,43.0,43.75,7867,0.876069586847179,0.886197558949458,0.871005600796039,0.886197558949458,388379.821772483,0.0,1.0
1972-08-10,42.13,43.63,42.13,43.25,4333,0.853382929338073,0.883766845644911,0.853382929338073,0.876069586847179,213912.516555252,0.0,1.0
1972-08-11,42.5,42.5,41.5,42.13,19822,0.86087762869376,0.86087762869376,0.8406216844892,0.853382929338073,978576.945109209,0.0,1.0
1972-08-14,42.87,42.87,42.25,42.5,7667,0.868372328049446,0.868372328049446,0.85581364264262,0.86087762869376,378506.176881864,0.0,1.0
1972-08-15,42.62,43.12,42.62,42.87,87111,0.863308341998307,0.873436314100586,0.863308341998307,0.868372328049446,4300515.40033338,0.0,1.0
1972-08-16,42.62,42.87,42.5,42.62,6756,0.863308341998307,0.868372328049446,0.86087762869376,0.863308341998307,333531.724405096,0.0,1.0
1972-08-17,42.0,42.87,42.0,42.62,2756,0.85074965659148,0.868372328049446,0.85074965659148,0.863308341998307,136058.826592724,0.0,1.0
1972-08-18,42.75,42.87,41.75,42.0,9978,0.865941614744899,0.868372328049446,0.84568567054034,0.85074965659148,492596.143592962,0.0,1.0
1972-08-21,43.25,43.63,42.75,42.75,15044,0.876069586847179,0.883766845644911,0.865941614744899,0.865941614744899,742695.568672331,0.0,1.0
1972-08-22,43.75,43.75,43.25,43.25,4133,0.886197558949458,0.886197558949458,0.876069586847179,0.876069586847179,204038.871664634,0.0,1.0
1972-08-23,44.25,44.25,43.5,43.75,6756,0.896325531051738,0.896325531051738,0.881133572898319,0.886197558949458,333531.724405096,0.0,1.0
1972-08-24,44.75,45.0,44.13,44.25,11511,0.906453503154017,0.911517489205157,0.893894817747191,0.896325531051738,568277.631679554,0.0,1.0
1972-08-25,44.62,45.0,44.62,44.75,4333,0.903820230407425,0.911517489205157,0.903820230407425,0.906453503154017,213912.516555252,0.0,1.0
1972-08-28,44.62,44.87,44.62,44.62,4133,0.903820230407425,0.908884216458564,0.903820230407425,0.903820230407425,204038.871664633,0.0,1.0
1972-08-29,45.0,45.25,44.62,44.62,14578,0.911517489205157,0.916581475256297,0.903820230407425,0.903820230407425,719689.97607719,0.0,1.0
1972-08-30,45.0,45.5,45.0,45.0,11511,0.911517489205157,0.921645461307437,0.911517489205157,0.911517489205157,568277.631679554,0.0,1.0
1972-08-31,45.0,45.25,44.87,45.0,14733,0.911517489205157,0.916581475256297,0.908884216458564,0.911517489205157,727342.05086742,0.0,1.0
1972-09-01,45.0,45.0,44.75,45.0,3667,0.911517489205157,0.911517489205157,0.906453503154017,0.911517489205157,181033.279069492,0.0,1.0
1972-09-05,45.0,45.25,45.0,45.0,5822,0.911517489205157,0.916581475256297,0.911517489205157,0.911517489205157,287421.802765908,0.0,1.0
1972-09-06,45.0,45.38,45.0,45.0,14133,0.911517489205157,0.91921474800289,0.911517489205157,0.911517489205157,697721.116195564,0.0,1.0
1972-09-07,45.13,45.38,45.0,45.0,3733,0.91415076195175,0.91921474800289,0.911517489205157,0.911517489205157,184291.581883396,0.0,1.0
1972-09-08,45.25,45.5,45.0,45.13,19556,0.916581475256297,0.921645461307437,0.911517489205157,0.91415076195175,965444.997404687,0.0,1.0
1972-09-11,45.13,45.38,45.13,45.25,3222,0.91415076195175,0.91921474800289,0.91415076195175,0.916581475256297,159064.419187866,0.0,1.0
1972-09-12,45.0,45.25,44.87,45.13,8289,0.911517489205157,0.916581475256297,0.908884216458564,0.91415076195175,409213.212491688,0.0,1.0
1972-09-13,44.5,45.0,44.5,45.0,18267,0.901389517102878,0.911517489205157,0.901389517102878,0.911517489205157,901809.35608465,0.0,1.0
1972-09-14,44.5,44.75,44.37,44.5,6178,0.901389517102878,0.906453503154017,0.898756244356285,0.901389517102878,304996.890671209,0.0,1.0
1972-09-15,44.62,44.62,44.37,44.5,1889,0.903820230407425,0.903820230407425,0.898756244356285,0.901389517102878,93256.5759918927,0.0,1.0
1972-09-18,44.5,44.62,44.5,44.62,756,0.901389517102878,0.903820230407425,0.901389517102878,0.903820230407425,37322.3776865383,0.0,1.0
1972-09-19,44.87,44.87,44.25,44.5,5378,0.908884216458564,0.908884216458564,0.896325531051738,0.901389517102878,265502.311108734,0.0,1.0
1972-09-20,44.62,44.87,44.25,44.87,6489,0.903820230407425,0.908884216458564,0.896325531051738,0.908884216458564,320350.408476121,0.0,1.0
1972-09-21,44.62,44.62,44.37,44.62,1378,0.903820230407425,0.903820230407425,0.898756244356285,0.903820230407425,68029.4132963622,0.0,1.0
1972-09-22,44.5,44.75,44.5,44.62,3067,0.901389517102878,0.906453503154017,0.901389517102878,0.903820230407425,151412.344397636,0.0,1.0
1972-09-25,44.13,44.5,44.13,44.5,30933,0.893894817747191,0.901389517102878,0.893894817747191,0.901389517102878,1527107.28700753,0.0,1.0
1972-09-26,42.75,43.88,42.5,43.88,21511,0.865941614744899,0.888830831696051,0.86087762869376,0.888830831696051,1061959.87621048,0.0,1.0
1972-09-27,43.38,43.5,42.75,42.75,9711,0.878702859593772,0.881133572898319,0.865941614744899,0.865941614744899,479414.827663986,0.0,1.0
1972-09-28,43.5,43.88,43.12,43.38,6022,0.881133572898319,0.888830831696051,0.873436314100586,0.878702859593772,297295.447656526,0.0,1.0
1972-09-29,43.38,43.75,43.12,43.5,17044,0.878702859593772,0.886197558949458,0.873436314100586,0.881133572898319,841432.017578517,0.0,1.0
1972-10-02,43.12,43.38,42.75,43.38,10333,0.873436314100586,0.878702859593772,0.865941614744899,0.878702859593772,510121.86327381,0.0,1.0
1972-10-03,42.62,43.38,42.5,43.12,24422,0.863308341998307,0.878702859593772,0.86087762869376,0.873436314100586,1205670.77759344,0.0,1.0
1972-10-04,42.62,42.75,42.5,42.62,9200,0.863308341998307,0.865941614744899,0.86087762869376,0.863308341998307,454187.664968456,0.0,1.0
1972-10-05,42.25,42.75,42.25,42.62,4911,0.85581364264262,0.865941614744899,0.85581364264262,0.863308341998307,242447.35028914,0.0,1.0
1972-10-06,41.88,42.62,41.5,42.25,26933,0.848318943286933,0.863308341998307,0.8406216844892,0.85581364264262,1329634.38919515,0.0,1.0
1972-10-09,41.63,41.88,41.63,41.88,1422,0.843254957235793,0.848318943286933,0.843254957235793,0.848318943286933,70201.6151722983,0.0,1.0
1972-10-10,41.5,41.75,41.25,41.63,9667,0.8406216844892,0.84568567054034,0.835557698438061,0.843254957235793,477242.625788051,0.0,1.0
1972-10-11,42.0,42.37,41.88,41.88,14800,0.85074965659148,0.858244355947167,0.848318943286933,0.848318943286933,730649.721905777,0.0,1.0
1972-10-12,41.63,42.13,41.5,42.0,3267,0.843254957235793,0.853382929338073,0.8406216844892,0.85074965659148,161285.989288255,0.0,1.0
1972-10-13,41.5,41.88,41.5,41.63,1889,0.8406216844892,0.848318943286933,0.8406216844892,0.843254957235793,93256.5759918928,0.0,1.0
1972-10-16,41.5,41.75,41.12,41.5,3422,0.8406216844892,0.84568567054034,0.832924425691468,0.8406216844892,168938.064078484,0.0,1.0
1972-10-17,40.75,41.5,40.75,41.5,4200,0.825429726335781,0.8406216844892,0.825429726335781,0.8406216844892,207346.542702991,0.0,1.0
1972-10-18,41.12,41.12,40.87,40.87,7867,0.832924425691468,0.832924425691468,0.827860439640328,0.827860439640328,388379.821772483,0.0,1.0
1972-10-19,40.75,41.12,40.75,41.12,4133,0.825429726335781,0.832924425691468,0.825429726335781,0.832924425691468,204038.871664634,0.0,1.0
1972-10-20,40.87,41.0,40.38,40.75,6022,0.827860439640328,0.830493712386921,0.817935026980094,0.825429726335781,297295.447656526,0.0,1.0
1972-10-23,41.5,41.63,41.0,41.0,7667,0.8406216844892,0.843254957235793,0.830493712386921,0.830493712386921,378506.176881864,0.0,1.0
1972-10-24,41.37,42.0,41.37,41.5,17711,0.837988411742608,0.85074965659148,0.837988411742608,0.8406216844892,874360.62328873,0.0,1.0
1972-10-25,41.0,41.25,41.0,41.25,14133,0.830493712386921,0.835557698438061,0.830493712386921,0.835557698438061,697721.116195564,0.0,1.0
1972-10-26,39.5,41.0,39.5,41.0,134178,0.800109796080082,0.830493712386921,0.800109796080082,0.830493712386921,6624129.62066712,0.0,1.0
1972-10-27,39.75,40.0,39.75,39.75,14333,0.805173782131222,0.810237768182362,0.805173782131222,0.805173782131222,707594.761086182,0.0,1.0
1972-10-30,40.5,40.5,39.75,39.75,18733,0.820365740284641,0.820365740284641,0.805173782131222,0.805173782131222,924814.948679792,0.0,1.0
1972-10-31,41.25,41.75,40.62,40.62,26000,0.835557698438061,0.84568567054034,0.822796453589189,0.822796453589189,1283573.83578042,0.0,1.0
1972-11-01,41.0,41.25,41.0,41.25,10800,0.830493712386921,0.835557698438061,0.830493712386921,0.835557698438061,533176.824093405,0.0,1.0
1972-11-02,41.0,41.5,41.0,41.0,19822,0.830493712386921,0.8406216844892,0.830493712386921,0.830493712386921,978576.94510921,0.0,1.0
1972-11-03,41.5,41.5,40.87,41.0,11111,0.8406216844892,0.8406216844892,0.827860439640328,0.830493712386921,548530.341898317,0.0,1.0
1972-11-06,41.75,41.75,41.5,41.5,18889,0.84568567054034,0.84568567054034,0.8406216844892,0.8406216844892,932516.391694474,0.0,1.0
1972-11-08,41.75,42.25,41.75,41.75,19400,0.84568567054034,0.85581364264262,0.84568567054034,0.84568567054034,957743.554390005,0.0,1.0
1972-11-09,41.25,41.63,41.25,41.63,14133,0.835557698438061,0.843254957235793,0.835557698438061,0.843254957235793,697721.116195563,0.0,1.0
1972-11-10,41.37,41.63,41.12,41.25,23244,0.837988411742608,0.843254957235793,0.832924425691468,0.835557698438061,1147515.00918769,0.0,1.0
1972-11-13,41.25,41.63,41.12,41.37,16422,0.835557698438061,0.843254957235793,0.832924425691468,0.837988411742608,810724.981968693,0.0,1.0
1972-11-14,40.75,41.25,40.75,41.25,8800,0.825429726335781,0.835557698438061,0.825429726335781,0.835557698438061,434440.375187219,0.0,1.0
1972-11-15,40.0,40.87,40.0,40.75,7667,0.810237768182362,0.827860439640328,0.810237768182362,0.825429726335781,378506.176881864,0.0,1.0
1972-11-16,39.75,39.88,39.5,39.88,20578,0.805173782131222,0.807807054877815,0.800109796080082,0.807807054877815,1015899.32279575,0.0,1.0
1972-11-17,40.5,40.62,39.5,39.75,15244,0.820365740284641,0.822796453589189,0.800109796080082,0.805173782131222,752569.21356295,0.0,1.0
1972-11-20,41.0,41.0,40.5,40.5,6956,0.830493712386921,0.830493712386921,0.820365740284641,0.820365740284641,343405.369295715,0.0,1.0
1972-11-21,41.0,41.0,40.5,41.0,9867,0.830493712386921,0.830493712386921,0.820365740284641,0.830493712386921,487116.270678669,0.0,1.0
1972-11-22,40.87,41.0,40.5,41.0,35333,0.827860439640328,0.830493712386921,0.820365740284641,0.830493712386921,1744327.47460114,0.0,1.0
1972-11-24,41.5,41.5,41.0,41.0,12444,0.8406216844892,0.8406216844892,0.830493712386921,0.830493712386921,614338.18509429,0.0,1.0
1972-11-27,41.63,41.88,41.37,41.5,8800,0.843254957235793,0.848318943286933,0.837988411742608,0.8406216844892,434440.375187219,0.0,1.0
1972-11-28,41.25,41.63,41.0,41.63,10133,0.835557698438061,0.843254957235793,0.830493712386921,0.843254957235793,500248.218383191,0.0,1.0
1972-11-29,41.37,41.63,41.12,41.25,6956,0.837988411742608,0.843254957235793,0.832924425691468,0.835557698438061,343405.369295715,0.0,1.0
1972-11-30,41.37,41.37,40.62,41.37,8956,0.837988411742608,0.837988411742608,0.822796453589189,0.837988411742608,442141.818201901,0.0,1.0
1972-12-01,40.62,41.37,40.25,41.37,152622,0.822796453589189,0.837988411742608,0.815301754233502,0.837988411742608,7534677.15247996,0.0,1.0
1972-12-04,41.0,41.0,40.25,40.62,36467,0.830493712386921,0.830493712386921,0.815301754233502,0.822796453589189,1800311.04113094,0.0,1.0
1972-12-05,41.25,41.37,41.0,41.0,28422,0.835557698438061,0.837988411742608,0.830493712386921,0.830493712386921,1403143.67540581,0.0,1.0
1972-12-06,42.25,42.25,41.0,41.25,25333,0.85581364264262,0.85581364264262,0.830493712386921,0.835557698438061,1250645.23007021,0.0,1.0
1972-12-07,43.25,43.25,42.62,42.62,46289,0.876069586847179,0.876069586847179,0.863308341998307,0.863308341998307,2285205.74170922,0.0,1.0
1972-12-08,43.88,43.88,43.25,43.25,13400,0.888830831696051,0.888830831696051,0.876069586847179,0.876069586847179,661534.207671447,0.0,1.0
1972-12-11,44.25,44.37,43.63,43.88,12644,0.896325531051738,0.898756244356285,0.883766845644911,0.888830831696051,624211.829984908,0.0,1.0
1972-12-12,44.0,44.13,43.75,44.13,7867,0.891261545000598,0.893894817747191,0.886197558949458,0.893894817747191,388379.821772483,0.0,1.0
1972-12-13,43.5,44.0,43.0,44.0,6444,0.881133572898319,0.891261545000598,0.871005600796039,0.891261545000598,318128.838375731,0.0,1.0
1972-12-14,43.0,43.38,43.0,43.38,47311,0.871005600796039,0.878702859593772,0.871005600796039,0.878702859593772,2335660.06710028,0.0,1.0
1972-12-15,41.63,42.75,41.63,42.75,47222,0.843254957235793,0.865941614744899,0.843254957235793,0.865941614744899,2331266.29512396,0.0,1.0
1972-12-18,41.88,41.88,41.12,41.63,9867,0.848318943286933,0.848318943286933,0.832924425691468,0.843254957235793,487116.270678669,0.0,1.0
1972-12-19,41.75,41.75,41.37,41.75,56067,0.84568567054034,0.84568567054034,0.837988411742608,0.84568567054034,2767928.24041157,0.0,1.0
1972-12-20,40.75,41.75,40.62,41.75,7200,0.825429726335781,0.84568567054034,0.822796453589189,0.84568567054034,355451.21606227,0.0,1.0
1972-12-21,40.25,40.75,39.75,40.75,15667,0.815301754233502,0.825429726335781,0.805173782131222,0.825429726335781,773451.972506608,0.0,1.0
1972-12-22,40.25,40.5,39.88,40.25,4444,0.815301754233502,0.820365740284641,0.807807054877815,0.815301754233502,219392.389469545,0.0,1.0
1972-12-26,40.25,40.5,40.25,40.25,6644,0.815301754233502,0.820365740284641,0.815301754233502,0.815301754233502,328002.48326635,0.0,1.0
1972-12-27,39.88,40.62,39.88,40.25,18422,0.807807054877815,0.822796453589189,0.807807054877815,0.815301754233502,909461.43087488,0.0,1.0
1972-12-29,40.38,40.5,39.88,39.88,13667,0.817935026980094,0.820365740284641,0.807807054877815,0.807807054877815,674715.523600423,0.0,1.0
1973-01-02,40.38,41.37,40.0,40.38,78400,0.817935026980094,0.837988411742608,0.810237768182362,0.817935026980094,3870468.7971225,0.0,1.0
1973-01-03,40.75,40.75,40.38,40.38,9978,0.825429726335781,0.825429726335781,0.817935026980094,0.817935026980094,492596.143592962,0.0,1.0
1973-01-04,40.5,40.87,40.38,40.75,10178,0.820365740284641,0.827860439640328,0.817935026980094,0.825429726335781,502469.788483581,0.0,1.0
1973-01-05,41.0,41.0,40.38,40.5,8800,0.830493712386921,0.830493712386921,0.817935026980094,0.820365740284641,434440.375187219,0.0,1.0
1973-01-08,40.75,41.25,40.5,41.0,9978,0.825429726335781,0.835557698438061,0.820365740284641,0.830493712386921,492596.143592962,0.0,1.0
1973-01-09,41.0,41.0,40.75,40.75,15667,0.830493712386921,0.830493712386921,0.825429726335781,0.825429726335781,773451.972506608,0.0,1.0
1973-01-10,40.13,40.75,40.0,40.75,27489,0.812871040928955,0.825429726335781,0.810237768182362,0.825429726335781,1357083.12199107,0.0,1.0
1973-01-11,40.87,40.87,40.38,40.38,8289,0.827860439640328,0.827860439640328,0.817935026980094,0.817935026980094,409213.212491688,0.0,1.0
1973-01-12,40.5,41.5,40.38,40.87,6289,0.820365740284641,0.8406216844892,0.817935026980094,0.827860439640328,310476.763585502,0.0,1.0
1973-01-15,40.25,40.87,40.25,40.5,5067,0.815301754233502,0.827860439640328,0.815301754233502,0.820365740284641,250148.793303822,0.0,1.0
1973-01-16,40.62,40.75,40.38,40.38,6178,0.822796453589189,0.825429726335781,0.817935026980094,0.817935026980094,304996.890671209,0.0,1.0
1973-01-17,40.0,40.62,39.75,40.62,9511,0.810237768182362,0.822796453589189,0.805173782131222,0.822796453589189,469541.182773368,0.0,1.0
1973-01-18,40.0,40.0,39.88,40.0,4133,0.810237768182362,0.810237768182362,0.807807054877815,0.810237768182362,204038.871664633,0.0,1.0
1973-01-19,39.63,40.0,38.25,40.0,27489,0.802743068826675,0.810237768182362,0.774789865824384,0.810237768182362,1357083.12199107,0.0,1.0
1973-01-22,39.25,39.63,39.0,39.63,7578,0.795045810028943,0.802743068826675,0.789981823977803,0.802743068826675,374112.404905539,0.0,1.0
1973-01-23,39.25,39.25,38.38,39.25,15244,0.795045810028943,0.795045810028943,0.777423138570976,0.795045810028943,752569.21356295,0.0,1.0
1973-01-24,37.5,39.0,37.5,39.0,19667,0.759597907670964,0.789981823977803,0.759597907670964,0.789981823977803,970924.870318981,0.0,1.0
1973-01-26,37.5,37.88,36.63,37.5,52378,0.759597907670964,0.767295166468697,0.741975236212998,0.759597907670964,2585808.86040411,0.0,1.0
1973-01-29,38.87,38.87,37.75,37.75,8333,0.78734855123121,0.78734855123121,0.764661893722104,0.764661893722104,411385.414367624,0.0,1.0
1973-01-30,39.5,39.5,38.63,38.87,10178,0.800109796080082,0.800109796080082,0.782487124622116,0.78734855123121,502469.788483581,0.0,1.0
1973-01-31,39.5,39.75,39.25,39.5,32556,0.800109796080082,0.805173782131222,0.795045810028943,0.800109796080082,1607231.9152949,0.0,1.0
1973-02-01,38.87,39.5,38.87,39.5,75600,0.78734855123121,0.800109796080082,0.78734855123121,0.800109796080082,3732237.76865383,0.0,1.0
1973-02-02,38.63,39.12,38.63,38.87,5578,0.782487124622116,0.79241253728235,0.782487124622116,0.78734855123121,275375.955999353,0.0,1.0
1973-02-05,38.63,38.87,38.13,38.63,6178,0.782487124622116,0.78734855123121,0.772359152519837,0.782487124622116,304996.890671209,0.0,1.0
1973-02-06,38.25,38.63,38.25,38.63,3889,0.774789865824384,0.782487124622116,0.774789865824384,0.782487124622116,191993.024898079,0.0,1.0
1973-02-07,38.38,38.63,38.13,38.25,5578,0.777423138570976,0.782487124622116,0.772359152519837,0.774789865824384,275375.955999353,0.0,1.0
1973-02-08,38.0,38.5,38.0,38.38,121889,0.769725879773244,0.779853851875523,0.769725879773244,0.777423138570976,6017443.51036305,0.0,1.0
1973-02-09,38.38,38.87,37.88,38.0,8956,0.777423138570976,0.78734855123121,0.767295166468697,0.769725879773244,442141.818201901,0.0,1.0
1973-02-12,37.88,38.13,37.5,38.13,8133,0.767295166468697,0.772359152519837,0.759597907670964,0.772359152519837,401511.769477005,0.0,1.0
1973-02-13,37.5,38.25,37.5,37.88,36000,0.759597907670964,0.774789865824384,0.759597907670964,0.767295166468697,1777256.08031135,0.0,1.0
1973-02-14,37.0,37.88,36.63,37.5,13356,0.749469935568685,0.767295166468697,0.741975236212998,0.759597907670964,659362.00579551,0.0,1.0
1973-02-15,36.38,36.88,36.13,36.88,7111,0.736911250161858,0.747039222264138,0.731847264110718,0.747039222264138,351057.444085945,0.0,1.0
1973-02-16,37.25,37.25,36.5,36.5,6289,0.754533921619825,0.754533921619825,0.739341963466405,0.739341963466405,310476.763585502,0.0,1.0
1973-02-20,36.5,37.5,36.0,37.25,15200,0.739341963466405,0.759597907670964,0.729213991364126,0.754533921619825,750397.011687014,0.0,1.0
1973-02-21,35.75,36.38,35.75,36.38,18933,0.724150005312986,0.736911250161858,0.724150005312986,0.736911250161858,934688.59357041,0.0,1.0
1973-02-22,34.38,35.5,34.25,35.5,9711,0.69639936175274,0.719086019261846,0.693766089006147,0.719086019261846,479414.827663987,0.0,1.0
1973-02-23,34.5,35.0,34.25,34.38,10133,0.698830075057287,0.708958047159567,0.693766089006147,0.69639936175274,500248.218383192,0.0,1.0
1973-02-26,34.88,35.25,34.88,34.88,9422,0.70652733385502,0.714022033210706,0.70652733385502,0.70652733385502,465147.410797042,0.0,1.0
1973-02-27,33.87,35.25,33.87,34.88,55778,0.686068830208415,0.714022033210706,0.686068830208415,0.70652733385502,2753660.82354462,0.0,1.0
1973-02-28,35.62,35.62,33.75,33.87,16889,0.721516732566393,0.721516732566393,0.683638116903868,0.686068830208415,833779.942788288,0.0,1.0
1973-03-01,35.62,36.25,35.37,35.62,40600,0.721516732566393,0.734277977415265,0.716452746515253,0.721516732566393,2004349.91279558,0.0,1.0
1973-03-02,36.75,36.88,36.25,36.25,43378,0.744405949517545,0.747039222264138,0.734277977415265,0.734277977415265,2141494.84032627,0.0,1.0
1973-03-05,36.5,37.0,36.5,36.75,29689,0.739341963466405,0.749469935568685,0.739341963466405,0.744405949517545,1465693.21578788,0.0,1.0
1973-03-06,36.38,36.88,36.13,36.5,8756,0.736911250161858,0.747039222264138,0.731847264110718,0.739341963466405,432268.173311283,0.0,1.0
1973-03-07,36.63,37.0,36.38,36.38,10800,0.741975236212998,0.749469935568685,0.736911250161858,0.736911250161858,533176.824093405,0.0,1.0
1973-03-08,36.63,36.75,36.38,36.63,6289,0.741975236212998,0.744405949517545,0.736911250161858,0.741975236212998,310476.763585502,0.0,1.0
1973-03-09,37.25,37.5,36.63,36.63,7867,0.754533921619825,0.759597907670964,0.741975236212998,0.741975236212998,388379.821772483,0.0,1.0
1973-03-12,37.37,37.88,37.0,37.25,17511,0.756964634924372,0.767295166468697,0.749469935568685,0.754533921619825,864486.978398112,0.0,1.0
1973-03-13,37.0,37.5,37.0,37.37,4911,0.749469935568685,0.759597907670964,0.749469935568685,0.756964634924372,242447.35028914,0.0,1.0
1973-03-14,37.0,37.5,37.0,37.0,4133,0.749469935568685,0.759597907670964,0.749469935568685,0.749469935568685,204038.871664633,0.0,1.0
1973-03-15,36.75,37.25,36.5,37.0,3267,0.744405949517545,0.754533921619825,0.739341963466405,0.749469935568685,161285.989288255,0.0,1.0
1973-03-16,36.5,37.12,36.38,36.75,43978,0.739341963466405,0.751900648873232,0.736911250161858,0.744405949517545,2171115.77499813,0.0,1.0
1973-03-19,36.13,36.63,36.13,36.5,2800,0.731847264110718,0.741975236212998,0.731847264110718,0.739341963466405,138231.028468661,0.0,1.0
1973-03-20,35.87,35.87,35.13,35.87,6644,0.726580718617533,0.726580718617533,0.711591319906159,0.726580718617533,328002.48326635,0.0,1.0
1973-03-21,35.25,35.87,35.25,35.87,31333,0.714022033210706,0.726580718617533,0.714022033210706,0.726580718617533,1546854.57678876,0.0,1.0
1973-03-22,35.5,36.5,35.25,35.25,8756,0.719086019261846,0.739341963466405,0.714022033210706,0.714022033210706,432268.173311283,0.0,1.0
1973-03-23,35.25,35.5,35.25,35.5,13356,0.714022033210706,0.719086019261846,0.714022033210706,0.719086019261846,659362.005795511,0.0,1.0
1973-03-26,35.5,35.5,35.13,35.25,5733,0.719086019261846,0.719086019261846,0.711591319906159,0.714022033210706,283028.030789582,0.0,1.0
1973-03-27,35.62,35.62,35.25,35.5,3267,0.721516732566393,0.721516732566393,0.714022033210706,0.719086019261846,161285.989288255,0.0,1.0
1973-03-28,35.75,36.0,35.25,35.62,4444,0.724150005312986,0.729213991364126,0.714022033210706,0.721516732566393,219392.389469545,0.0,1.0
1973-03-29,36.25,36.25,35.62,35.75,4800,0.734277977415265,0.734277977415265,0.721516732566393,0.724150005312986,236967.477374847,0.0,1.0
1973-03-30,35.75,36.5,35.5,36.25,20022,0.724150005312986,0.739341963466405,0.719086019261846,0.734277977415265,988450.589999829,0.0,1.0
1973-04-02,35.25,36.0,35.25,35.75,5267,0.714022033210706,0.729213991364126,0.714022033210706,0.724150005312986,260022.438194441,0.0,1.0
1973-04-03,34.88,35.13,34.75,35.13,21200,0.70652733385502,0.711591319906159,0.703894061108427,0.711591319906159,1046606.35840557,0.0,1.0
1973-04-04,35.25,35.87,34.75,34.88,4644,0.714022033210706,0.726580718617533,0.703894061108427,0.70652733385502,229266.034360164,0.0,1.0
1973-04-05,34.75,35.25,34.75,35.25,5578,0.703894061108427,0.714022033210706,0.703894061108427,0.714022033210706,275375.955999353,0.0,1.0
1973-04-06,34.25,34.63,34.12,34.63,8600,0.693766089006147,0.70146334780388,0.691132816259555,0.70146334780388,424566.7302966,0.0,1.0
1973-04-09,34.88,35.13,34.25,34.25,3222,0.70652733385502,0.711591319906159,0.693766089006147,0.693766089006147,159064.419187866,0.0,1.0
1973-04-10,35.0,35.37,34.75,34.88,19400,0.708958047159567,0.716452746515253,0.703894061108427,0.70652733385502,957743.554390004,0.0,1.0
1973-04-11,36.5,36.5,35.37,35.37,5378,0.739341963466405,0.739341963466405,0.716452746515253,0.716452746515253,265502.311108734,0.0,1.0
1973-04-12,36.13,36.75,36.13,36.5,35067,0.731847264110718,0.744405949517545,0.731847264110718,0.739341963466405,1731195.52689661,0.0,1.0
1973-04-13,36.0,36.25,35.87,36.13,5733,0.729213991364126,0.734277977415265,0.726580718617533,0.731847264110718,283028.030789582,0.0,1.0
1973-04-16,35.75,36.13,35.5,36.0,4333,0.724150005312986,0.731847264110718,0.719086019261846,0.729213991364126,213912.516555252,0.0,1.0
1973-04-17,36.38,36.38,35.75,35.75,3067,0.736911250161858,0.736911250161858,0.724150005312986,0.724150005312986,151412.344397636,0.0,1.0
1973-04-18,36.13,36.88,36.13,36.38,3978,0.731847264110718,0.747039222264138,0.731847264110718,0.736911250161858,196386.796874404,0.0,1.0
1973-04-19,36.38,36.63,36.13,36.13,2800,0.736911250161858,0.741975236212998,0.731847264110718,0.731847264110718,138231.028468661,0.0,1.0
1973-04-23,36.38,36.88,36.38,36.38,5267,0.736911250161858,0.747039222264138,0.736911250161858,0.736911250161858,260022.438194441,0.0,1.0
1973-04-24,35.75,36.5,35.75,36.38,9044,0.724150005312986,0.739341963466405,0.724150005312986,0.736911250161858,446486.221953773,0.0,1.0
1973-04-25,34.75,35.5,34.75,35.5,17822,0.703894061108427,0.719086019261846,0.703894061108427,0.719086019261846,879840.496203024,0.0,1.0
1973-04-26,34.75,35.5,34.63,34.75,6911,0.703894061108427,0.719086019261846,0.70146334780388,0.703894061108427,341183.799195326,0.0,1.0
1973-04-27,34.12,35.37,34.12,34.75,4911,0.691132816259555,0.716452746515253,0.691132816259555,0.703894061108427,242447.35028914,0.0,1.0
1973-04-30,34.12,34.5,34.12,34.12,3733,0.691132816259555,0.698830075057287,0.691132816259555,0.691132816259555,184291.581883396,0.0,1.0
1973-05-01,34.63,34.75,34.12,34.12,2956,0.70146334780388,0.703894061108427,0.691132816259555,0.691132816259555,145932.471483343,0.0,1.0
1973-05-02,34.25,34.75,34.25,34.63,6644,0.693766089006147,0.703894061108427,0.693766089006147,0.70146334780388,328002.48326635,0.0,1.0
1973-05-03,34.0,34.38,33.25,34.25,11556,0.688702102955008,0.69639936175274,0.673510144801588,0.693766089006147,570499.201779943,0.0,1.0
1973-05-04,34.5,34.5,33.62,34.25,13867,0.698830075057287,0.698830075057287,0.681004844157275,0.693766089006147,684589.168491041,0.0,1.0
1973-05-07,35.13,35.13,34.63,34.63,4911,0.711591319906159,0.711591319906159,0.70146334780388,0.70146334780388,242447.35028914,0.0,1.0
1973-05-08,35.13,35.13,34.88,35.13,4644,0.711591319906159,0.711591319906159,0.70652733385502,0.711591319906159,229266.034360164,0.0,1.0
1973-05-09,33.37,34.88,33.37,34.88,3978,0.675940858106135,0.70652733385502,0.675940858106135,0.70652733385502,196386.796874404,0.0,1.0
1973-05-10,33.62,34.5,33.62,33.62,6956,0.681004844157275,0.698830075057287,0.681004844157275,0.681004844157275,343405.369295715,0.0,1.0
1973-05-11,33.75,34.25,33.62,33.62,4911,0.683638116903868,0.693766089006147,0.681004844157275,0.681004844157275,242447.35028914,0.0,1.0
1973-05-14,33.75,34.63,33.75,33.75,16578,0.683638116903868,0.70146334780388,0.683638116903868,0.683638116903868,818426.424983376,0.0,1.0
1973-05-15,33.37,33.75,33.13,33.75,2133,0.675940858106135,0.683638116903868,0.671079431497041,0.683638116903868,105302.422758447,0.0,1.0
1973-05-16,33.62,34.5,33.62,33.62,9711,0.681004844157275,0.698830075057287,0.681004844157275,0.681004844157275,479414.827663986,0.0,1.0
1973-05-17,33.62,34.0,33.37,33.62,3978,0.681004844157275,0.688702102955008,0.675940858106135,0.681004844157275,196386.796874404,0.0,1.0
1973-05-18,32.5,33.37,32.5,33.37,3533,0.658318186648169,0.675940858106135,0.658318186648169,0.675940858106135,174417.936992778,0.0,1.0
1973-05-21,30.0,32.12,29.38,32.12,15400,0.607678326136771,0.650620927850437,0.595119640729945,0.650620927850437,760270.656577633,0.0,1.0
1973-05-22,30.5,30.63,29.63,30.0,10333,0.617806298239051,0.620439570985644,0.600183626781085,0.607678326136771,510121.86327381,0.0,1.0
1973-05-23,31.5,31.5,30.5,30.5,4911,0.63806224244361,0.63806224244361,0.617806298239051,0.617806298239051,242447.35028914,0.0,1.0
1973-05-24,32.37,32.37,31.25,31.5,11556,0.655684913901576,0.655684913901576,0.63299825639247,0.63806224244361,570499.201779943,0.0,1.0
1973-05-25,33.13,33.13,32.75,32.75,5733,0.671079431497041,0.671079431497041,0.663382172699309,0.663382172699309,283028.030789582,0.0,1.0
1973-05-29,33.37,33.62,32.5,33.13,10333,0.675940858106135,0.681004844157275,0.658318186648169,0.671079431497041,510121.863273811,0.0,1.0
1973-05-30,31.87,33.0,31.87,33.0,7867,0.645556941799297,0.668446158750449,0.645556941799297,0.668446158750449,388379.821772483,0.0,1.0
1973-05-31,30.63,31.5,30.63,31.5,11267,0.620439570985644,0.63806224244361,0.620439570985644,0.63806224244361,556231.784912999,0.0,1.0
1973-06-01,30.88,30.88,30.63,30.63,3889,0.625503557036783,0.625503557036783,0.620439570985644,0.620439570985644,191993.024898079,0.0,1.0
1973-06-04,30.88,31.5,30.63,30.88,36911,0.625503557036783,0.63806224244361,0.620439570985644,0.625503557036783,1822230.53278812,0.0,1.0
1973-06-05,30.63,30.88,30.25,30.88,5378,0.620439570985644,0.625503557036783,0.612742312187911,0.625503557036783,265502.311108734,0.0,1.0
1973-06-06,31.25,31.5,30.5,30.63,5378,0.63299825639247,0.63806224244361,0.617806298239051,0.620439570985644,265502.311108734,0.0,1.0
1973-06-07,30.63,31.5,30.63,31.25,3733,0.620439570985644,0.63806224244361,0.620439570985644,0.63299825639247,184291.581883396,0.0,1.0
1973-06-08,30.63,31.25,30.63,30.63,6289,0.620439570985644,0.63299825639247,0.620439570985644,0.620439570985644,310476.763585502,0.0,1.0
1973-06-11,30.88,30.88,30.63,30.63,2489,0.625503557036783,0.625503557036783,0.620439570985644,0.620439570985644,122877.510663749,0.0,1.0
1973-06-12,31.5,31.87,30.88,30.88,12956,0.63806224244361,0.645556941799297,0.625503557036783,0.625503557036783,639614.716014273,0.0,1.0
1973-06-13,32.12,32.5,31.87,31.87,5578,0.650620927850437,0.658318186648169,0.645556941799297,0.645556941799297,275375.955999353,0.0,1.0
1973-06-14,32.12,33.0,31.87,32.12,11356,0.650620927850437,0.668446158750449,0.645556941799297,0.650620927850437,560625.556889324,0.0,1.0
1973-06-15,32.12,33.0,31.5,32.12,13111,0.650620927850437,0.668446158750449,0.63806224244361,0.650620927850437,647266.790804502,0.0,1.0
1973-06-18,31.5,32.12,31.25,32.12,65511,0.63806224244361,0.650620927850437,0.63299825639247,0.650620927850437,3234161.75214658,0.0,1.0
1973-06-19,30.63,32.12,30.63,31.5,11267,0.620439570985644,0.650620927850437,0.620439570985644,0.63806224244361,556231.784912999,0.0,1.0
1973-06-20,31.25,31.87,31.13,31.13,8600,0.63299825639247,0.645556941799297,0.630567543087923,0.630567543087923,424566.7302966,0.0,1.0
1973-06-21,30.88,31.25,30.88,31.25,2600,0.625503557036783,0.63299825639247,0.625503557036783,0.63299825639247,128357.383578042,0.0,1.0
1973-06-22,30.88,31.13,30.63,30.88,5267,0.625503557036783,0.630567543087923,0.620439570985644,0.625503557036783,260022.438194441,0.0,1.0
1973-06-25,31.13,31.13,30.63,30.88,3067,0.630567543087923,0.630567543087923,0.620439570985644,0.625503557036783,151412.344397636,0.0,1.0
1973-06-26,31.13,31.5,30.63,31.13,2600,0.630567543087923,0.63806224244361,0.620439570985644,0.630567543087923,128357.383578042,0.0,1.0
1973-06-27,30.63,30.88,30.5,30.88,5378,0.620439570985644,0.625503557036783,0.617806298239051,0.625503557036783,265502.311108734,0.0,1.0
1973-06-28,30.5,30.63,30.25,30.63,3533,0.617806298239051,0.620439570985644,0.612742312187911,0.620439570985644,174417.936992778,0.0,1.0
1973-06-29,30.63,30.88,30.25,30.5,2356,0.620439570985644,0.625503557036783,0.612742312187911,0.617806298239051,116311.536811487,0.0,1.0
1973-07-02,30.63,30.63,30.0,30.63,2800,0.620439570985644,0.620439570985644,0.607678326136771,0.620439570985644,138231.02846866,0.0,1.0
1973-07-03,30.25,30.63,30.0,30.63,3067,0.612742312187911,0.620439570985644,0.607678326136771,0.620439570985644,151412.344397636,0.0,1.0
1973-07-05,30.63,30.63,30.25,30.25,2044,0.620439570985644,0.620439570985644,0.612742312187911,0.612742312187911,100908.650782122,0.0,1.0
1973-07-06,29.87,30.63,29.87,30.63,27400,0.605045053390179,0.620439570985644,0.605045053390179,0.620439570985644,1352689.35001475,0.0,1.0
1973-07-09,30.25,30.25,29.87,29.87,8022,0.612742312187911,0.612742312187911,0.605045053390179,0.605045053390179,396031.896562712,0.0,1.0
1973-07-10,30.25,30.63,30.25,30.25,4200,0.612742312187911,0.620439570985644,0.612742312187911,0.612742312187911,207346.542702991,0.0,1.0
1973-07-11,31.13,31.13,30.25,30.25,13400,0.630567543087923,0.630567543087923,0.612742312187911,0.612742312187911,661534.207671447,0.0,1.0
1973-07-12,30.88,31.25,30.88,31.13,4644,0.625503557036783,0.63299825639247,0.625503557036783,0.630567543087923,229266.034360164,0.0,1.0
1973-07-13,30.25,30.88,30.25,30.88,3533,0.612742312187911,0.625503557036783,0.612742312187911,0.625503557036783,174417.936992778,0.0,1.0
1973-07-16,30.0,30.25,30.0,30.25,3978,0.607678326136771,0.612742312187911,0.607678326136771,0.612742312187911,196386.796874404,0.0,1.0
1973-07-17,30.63,30.88,30.0,30.0,12644,0.620439570985644,0.625503557036783,0.607678326136771,0.607678326136771,624211.829984908,0.0,1.0
1973-07-18,31.25,31.25,30.63,30.63,19400,0.63299825639247,0.63299825639247,0.620439570985644,0.620439570985644,957743.554390005,0.0,1.0
1973-07-19,32.12,32.5,30.88,31.25,12489,0.650620927850437,0.658318186648169,0.625503557036783,0.63299825639247,616559.755194678,0.0,1.0
1973-07-20,33.37,33.37,32.12,32.12,6956,0.675940858106135,0.675940858106135,0.650620927850437,0.650620927850437,343405.369295715,0.0,1.0
1973-07-23,34.88,35.25,33.62,33.62,23800,0.70652733385502,0.714022033210706,0.681004844157275,0.681004844157275,1174963.74198361,0.0,1.0
1973-07-24,34.88,35.13,34.25,34.88,16422,0.70652733385502,0.711591319906159,0.693766089006147,0.70652733385502,810724.981968693,0.0,1.0
1973-07-25,35.13,35.5,34.63,34.88,5378,0.711591319906159,0.719086019261846,0.70146334780388,0.70652733385502,265502.311108734,0.0,1.0
1973-07-26,34.88,35.75,34.63,35.13,10133,0.70652733385502,0.724150005312986,0.70146334780388,0.711591319906159,500248.218383191,0.0,1.0
1973-07-27,35.13,35.5,34.88,34.88,5822,0.711591319906159,0.719086019261846,0.70652733385502,0.70652733385502,287421.802765908,0.0,1.0
1973-07-30,34.63,34.88,33.75,34.88,9044,0.70146334780388,0.70652733385502,0.683638116903868,0.70652733385502,446486.221953773,0.0,1.0
1973-07-31,34.5,35.13,34.5,34.63,4800,0.698830075057287,0.711591319906159,0.698830075057287,0.70146334780388,236967.477374847,0.0,1.0
1973-08-01,34.25,34.5,34.0,34.5,4200,0.693766089006147,0.698830075057287,0.688702102955008,0.698830075057287,207346.542702991,0.0,1.0
1973-08-02,33.0,33.62,32.75,33.62,4333,0.668446158750449,0.681004844157275,0.663382172699309,0.681004844157275,213912.516555252,0.0,1.0
1973-08-03,33.0,33.37,32.75,33.0,21400,0.668446158750449,0.675940858106135,0.663382172699309,0.668446158750449,1056480.00329619,0.0,1.0
1973-08-06,32.75,33.37,32.12,33.0,6289,0.663382172699309,0.675940858106135,0.650620927850437,0.668446158750449,310476.763585502,0.0,1.0
1973-08-07,32.5,33.13,32.5,32.75,2356,0.658318186648169,0.671079431497041,0.658318186648169,0.663382172699309,116311.536811487,0.0,1.0
1973-08-08,32.37,32.5,32.37,32.5,1578,0.655684913901576,0.658318186648169,0.655684913901576,0.658318186648169,77903.0581869808,0.0,1.0
1973-08-09,32.37,32.37,32.12,32.37,2600,0.655684913901576,0.655684913901576,0.650620927850437,0.655684913901576,128357.383578042,0.0,1.0
1973-08-10,32.37,32.5,32.12,32.37,3267,0.655684913901576,0.658318186648169,0.650620927850437,0.655684913901576,161285.989288255,0.0,1.0
1973-08-13,32.37,33.13,32.37,32.37,5378,0.655684913901576,0.671079431497041,0.655684913901576,0.655684913901576,265502.311108734,0.0,1.0
1973-08-14,33.0,33.0,32.37,32.37,2800,0.668446158750449,0.668446158750449,0.655684913901576,0.655684913901576,138231.02846866,0.0,1.0
1973-08-15,33.0,33.0,32.5,33.0,7111,0.668446158750449,0.668446158750449,0.658318186648169,0.668446158750449,351057.444085944,0.0,1.0
1973-08-16,33.37,33.62,33.13,33.13,3978,0.675940858106135,0.681004844157275,0.671079431497041,0.671079431497041,196386.796874404,0.0,1.0
1973-08-17,33.37,33.62,32.75,33.37,6756,0.675940858106135,0.681004844157275,0.663382172699309,0.675940858106135,333531.724405097,0.0,1.0
1973-08-20,33.13,33.37,33.0,33.37,3978,0.671079431497041,0.675940858106135,0.668446158750449,0.675940858106135,196386.796874404,0.0,1.0
1973-08-21,32.5,33.13,32.5,33.13,15667,0.658318186648169,0.671079431497041,0.658318186648169,0.671079431497041,773451.972506609,0.0,1.0
1973-08-22,32.12,32.5,32.12,32.5,1889,0.650620927850437,0.658318186648169,0.650620927850437,0.658318186648169,93256.5759918927,0.0,1.0
1973-08-23,32.37,32.75,32.37,32.37,2133,0.655684913901576,0.663382172699309,0.655684913901576,0.655684913901576,105302.422758447,0.0,1.0
1973-08-24,32.12,32.5,32.12,32.37,3067,0.650620927850437,0.658318186648169,0.650620927850437,0.655684913901576,151412.344397636,0.0,1.0
1973-08-27,32.37,32.5,32.37,32.37,2356,0.655684913901576,0.658318186648169,0.655684913901576,0.655684913901576,116311.536811487,0.0,1.0
1973-08-28,32.5,32.5,32.12,32.37,4911,0.658318186648169,0.658318186648169,0.650620927850437,0.655684913901576,242447.35028914,0.0,1.0
1973-08-29,32.37,32.5,32.12,32.5,15978,0.655684913901576,0.658318186648169,0.650620927850437,0.658318186648169,788805.490311521,0.0,1.0
1973-08-30,32.5,32.5,32.37,32.37,2133,0.658318186648169,0.658318186648169,0.655684913901576,0.655684913901576,105302.422758447,0.0,1.0
1973-08-31,32.5,32.5,32.37,32.5,1422,0.658318186648169,0.658318186648169,0.655684913901576,0.658318186648169,70201.6151722983,0.0,1.0
1973-09-04,33.13,33.37,33.0,33.0,7867,0.671079431497041,0.675940858106135,0.668446158750449,0.668446158750449,388379.821772483,0.0,1.0
1973-09-05,33.62,33.62,32.75,33.13,4444,0.681004844157275,0.681004844157275,0.663382172699309,0.671079431497041,219392.389469545,0.0,1.0
1973-09-06,34.25,34.5,34.0,34.0,13356,0.693766089006147,0.698830075057287,0.688702102955008,0.688702102955008,659362.005795511,0.0,1.0
1973-09-07,34.63,34.63,34.25,34.25,13111,0.70146334780388,0.70146334780388,0.693766089006147,0.693766089006147,647266.790804503,0.0,1.0
1973-09-10,34.88,34.88,34.5,34.63,3889,0.70652733385502,0.70652733385502,0.698830075057287,0.70146334780388,191993.024898079,0.0,1.0
1973-09-11,34.5,34.88,34.0,34.88,6911,0.698830075057287,0.70652733385502,0.688702102955008,0.70652733385502,341183.799195326,0.0,1.0
1973-09-12,34.25,34.25,33.62,34.25,2600,0.693766089006147,0.693766089006147,0.681004844157275,0.693766089006147,128357.383578042,0.0,1.0
1973-09-13,33.62,34.25,33.62,34.25,18489,0.681004844157275,0.693766089006147,0.681004844157275,0.693766089006147,912769.101913237,0.0,1.0
1973-09-14,34.25,34.63,33.62,33.62,20733,0.693766089006147,0.70146334780388,0.681004844157275,0.681004844157275,1023551.39758598,0.0,1.0
1973-09-17,34.0,34.5,33.75,34.25,8600,0.688702102955008,0.698830075057287,0.683638116903868,0.693766089006147,424566.7302966,0.0,1.0
1973-09-18,34.63,34.63,33.75,34.0,4444,0.70146334780388,0.70146334780388,0.683638116903868,0.688702102955008,219392.389469545,0.0,1.0
1973-09-19,35.13,35.13,34.5,34.63,15511,0.711591319906159,0.711591319906159,0.698830075057287,0.70146334780388,765750.529491926,0.0,1.0
1973-09-20,37.0,37.12,35.13,35.13,36244,0.749469935568685,0.751900648873232,0.711591319906159,0.711591319906159,1789301.9270779,0.0,1.0
1973-09-21,36.75,36.75,36.38,36.75,4333,0.744405949517545,0.744405949517545,0.736911250161858,0.744405949517545,213912.516555252,0.0,1.0
1973-09-24,35.75,37.0,35.13,36.75,20578,0.724150005312986,0.749469935568685,0.711591319906159,0.744405949517545,1015899.32279575,0.0,1.0
1973-09-25,36.5,36.5,35.75,35.75,6644,0.739341963466405,0.739341963466405,0.724150005312986,0.724150005312986,328002.48326635,0.0,1.0
1973-09-26,36.75,37.12,36.75,36.75,11511,0.744405949517545,0.751900648873232,0.744405949517545,0.744405949517545,568277.631679554,0.0,1.0
1973-09-27,36.5,37.62,36.38,36.75,10133,0.739341963466405,0.762028620975511,0.736911250161858,0.744405949517545,500248.218383192,0.0,1.0
1973-09-28,36.75,37.0,35.75,36.5,11978,0.744405949517545,0.749469935568685,0.724150005312986,0.739341963466405,591332.592499148,0.0,1.0
1973-10-01,36.75,37.0,36.5,36.75,5378,0.744405949517545,0.749469935568685,0.739341963466405,0.744405949517545,265502.311108734,0.0,1.0
1973-10-02,37.12,37.12,36.13,36.75,8489,0.751900648873232,0.751900648873232,0.731847264110718,0.744405949517545,419086.857382307,0.0,1.0
1973-10-03,37.62,38.0,37.37,37.37,10600,0.762028620975511,0.769725879773244,0.756964634924372,0.756964634924372,523303.179202786,0.0,1.0
1973-10-04,37.62,37.75,37.12,37.62,9711,0.762028620975511,0.764661893722104,0.751900648873232,0.762028620975511,479414.827663987,0.0,1.0
1973-10-05,38.25,38.38,37.62,37.62,10644,0.774789865824384,0.777423138570976,0.762028620975511,0.762028620975511,525475.381078722,0.0,1.0
1973-10-08,38.63,38.63,37.62,38.25,14733,0.782487124622116,0.782487124622116,0.762028620975511,0.774789865824384,727342.05086742,0.0,1.0
1973-10-09,38.87,39.0,38.63,38.63,11556,0.78734855123121,0.789981823977803,0.782487124622116,0.782487124622116,570499.201779943,0.0,1.0
1973-10-10,39.0,39.75,38.63,38.87,17089,0.789981823977803,0.805173782131222,0.782487124622116,0.78734855123121,843653.587678907,0.0,1.0
1973-10-11,39.0,39.0,38.25,39.0,8333,0.789981823977803,0.789981823977803,0.774789865824384,0.789981823977803,411385.414367624,0.0,1.0
1973-10-12,40.13,40.13,38.25,39.0,20267,0.812871040928955,0.812871040928955,0.774789865824384,0.789981823977803,1000545.80499084,0.0,1.0
1973-10-15,38.38,39.5,38.38,39.5,12644,0.777423138570976,0.800109796080082,0.777423138570976,0.800109796080082,624211.829984908,0.0,1.0
1973-10-16,38.87,39.0,37.12,38.38,12178,0.78734855123121,0.789981823977803,0.751900648873232,0.777423138570976,601206.237389767,0.0,1.0
1973-10-17,39.25,39.5,38.63,38.87,20022,0.795045810028943,0.800109796080082,0.782487124622116,0.78734855123121,988450.589999828,0.0,1.0
1973-10-18,39.25,39.25,38.87,39.25,7578,0.795045810028943,0.795045810028943,0.78734855123121,0.795045810028943,374112.404905539,0.0,1.0
1973-10-19,38.87,39.0,38.38,39.0,9711,0.78734855123121,0.789981823977803,0.777423138570976,0.789981823977803,479414.827663987,0.0,1.0
1973-10-22,37.62,38.38,37.62,38.38,4200,0.762028620975511,0.777423138570976,0.762028620975511,0.777423138570976,207346.542702991,0.0,1.0
1973-10-23,37.75,38.0,37.12,37.62,4911,0.764661893722104,0.769725879773244,0.751900648873232,0.762028620975511,242447.35028914,0.0,1.0
1973-10-24,37.62,37.62,37.12,37.62,6956,0.762028620975511,0.762028620975511,0.751900648873232,0.762028620975511,343405.369295715,0.0,1.0
1973-10-25,37.12,37.62,37.12,37.62,2956,0.751900648873232,0.762028620975511,0.751900648873232,0.762028620975511,145932.471483343,0.0,1.0
1973-10-26,36.75,37.12,36.5,37.12,13867,0.744405949517545,0.751900648873232,0.739341963466405,0.751900648873232,684589.168491041,0.0,1.0
1973-10-29,36.75,36.75,36.13,36.75,10444,0.744405949517545,0.744405949517545,0.731847264110718,0.744405949517545,515601.736188104,0.0,1.0
1973-10-30,35.75,36.13,34.63,36.13,16644,0.724150005312986,0.731847264110718,0.70146334780388,0.731847264110718,821684.72779728,0.0,1.0
1973-10-31,34.63,35.5,34.63,35.5,6911,0.70146334780388,0.719086019261846,0.70146334780388,0.719086019261846,341183.799195326,0.0,1.0
1973-11-01,34.25,34.25,33.62,33.62,4333,0.693766089006147,0.693766089006147,0.681004844157275,0.681004844157275,213912.516555252,0.0,1.0
1973-11-02,33.62,34.25,33.37,34.25,10178,0.681004844157275,0.693766089006147,0.675940858106135,0.693766089006147,502469.788483581,0.0,1.0
1973-11-05,33.0,33.13,32.5,33.13,3533,0.668446158750449,0.671079431497041,0.658318186648169,0.671079431497041,174417.936992778,0.0,1.0
1973-11-06,33.13,33.62,33.0,33.0,3067,0.671079431497041,0.681004844157275,0.668446158750449,0.668446158750449,151412.344397636,0.0,1.0
1973-11-07,33.75,33.75,33.37,33.37,3733,0.683638116903868,0.683638116903868,0.675940858106135,0.675940858106135,184291.581883396,0.0,1.0
1973-11-08,33.0,33.75,33.0,33.75,5822,0.668446158750449,0.683638116903868,0.668446158750449,0.683638116903868,287421.802765907,0.0,1.0
1973-11-09,33.13,33.37,32.37,33.0,4911,0.671079431497041,0.675940858106135,0.655684913901576,0.668446158750449,242447.35028914,0.0,1.0
1973-11-12,31.25,32.75,31.25,32.75,6644,0.63299825639247,0.663382172699309,0.63299825639247,0.663382172699309,328002.48326635,0.0,1.0
1973-11-13,30.63,31.25,30.25,31.25,22311,0.620439570985644,0.63299825639247,0.612742312187911,0.63299825639247,1101454.45577296,0.0,1.0
1973-11-14,29.38,31.25,29.38,30.63,36467,0.595119640729945,0.63299825639247,0.595119640729945,0.620439570985644,1800311.04113094,0.0,1.0
1973-11-15,29.0,29.38,28.12,29.38,25644,0.587422381932212,0.595119640729945,0.5695971510322,0.595119640729945,1265998.74787512,0.0,1.0
1973-11-16,30.0,30.25,28.75,29.0,10333,0.607678326136771,0.612742312187911,0.582358395881073,0.587422381932212,510121.863273811,0.0,1.0
1973-11-19,26.62,29.63,26.0,29.63,24267,0.539213234725362,0.600183626781085,0.526654549318535,0.600183626781085,1198018.70280321,0.0,1.0
1973-11-20,26.62,27.25,26.0,26.62,61756,0.539213234725362,0.551974479574234,0.526654549318535,0.539213234725362,3048784.06932521,0.0,1.0
1973-11-21,26.87,26.87,26.25,26.62,9200,0.544277220776502,0.544277220776502,0.531718535369675,0.539213234725362,454187.664968456,0.0,1.0
1973-11-23,26.25,27.13,26.0,26.87,9511,0.531718535369675,0.549543766269687,0.526654549318535,0.544277220776502,469541.182773368,0.0,1.0
1973-11-26,24.62,26.25,24.37,26.25,8489,0.498701346316244,0.531718535369675,0.493637360265104,0.531718535369675,419086.857382307,0.0,1.0
1973-11-27,24.62,25.38,24.13,24.62,10178,0.498701346316244,0.514095863911709,0.48877593365601,0.498701346316244,502469.788483581,0.0,1.0
1973-11-28,25.25,25.38,25.0,25.0,22578,0.511462591165116,0.514095863911709,0.506398605113976,0.506398605113976,1114635.77170193,0.0,1.0
1973-11-29,25.25,25.63,25.0,25.25,12178,0.511462591165116,0.519159849962848,0.506398605113976,0.511462591165116,601206.237389767,0.0,1.0
1973-11-30,24.13,25.0,24.13,25.0,29022,0.48877593365601,0.506398605113976,0.48877593365601,0.506398605113976,1432764.61007767,0.0,1.0
1973-12-03,24.13,24.62,23.75,24.13,15200,0.48877593365601,0.498701346316244,0.481078674858277,0.48877593365601,750397.011687014,0.0,1.0
1973-12-04,23.25,24.62,22.87,24.13,19667,0.470950702755998,0.498701346316244,0.463253443958265,0.48877593365601,970924.87031898,0.0,1.0
1973-12-05,22.5,24.0,22.5,23.25,9867,0.455758744602579,0.486142660909417,0.455758744602579,0.470950702755998,487116.270678668,0.0,1.0
1973-12-06,22.62,23.75,22.5,22.5,21644,0.458189457907126,0.481078674858277,0.455758744602579,0.455758744602579,1068525.85006274,0.0,1.0
1973-12-07,24.0,24.37,22.5,22.62,9267,0.486142660909417,0.493637360265104,0.455758744602579,0.458189457907126,457495.336006813,0.0,1.0
1973-12-10,25.38,26.0,23.75,24.0,14289,0.514095863911709,0.526654549318535,0.481078674858277,0.486142660909417,705422.559210246,0.0,1.0
1973-12-11,26.0,26.87,25.63,25.63,15667,0.526654549318535,0.544277220776502,0.519159849962848,0.519159849962848,773451.972506609,0.0,1.0
1973-12-12,25.38,26.0,25.38,26.0,6444,0.514095863911709,0.526654549318535,0.514095863911709,0.526654549318535,318128.838375731,0.0,1.0
1973-12-13,24.62,25.63,24.62,25.38,16644,0.498701346316244,0.519159849962848,0.498701346316244,0.514095863911709,821684.72779728,0.0,1.0
1973-12-14,25.88,26.0,24.62,24.62,7667,0.524223836013988,0.526654549318535,0.498701346316244,0.498701346316244,378506.176881864,0.0,1.0
1973-12-17,25.25,25.88,25.0,25.88,19822,0.511462591165116,0.524223836013988,0.506398605113976,0.524223836013988,978576.94510921,0.0,1.0
1973-12-18,24.75,25.63,24.62,25.25,15044,0.501334619062836,0.519159849962848,0.498701346316244,0.511462591165116,742695.568672332,0.0,1.0
1973-12-19,24.62,24.75,24.13,24.75,12022,0.498701346316244,0.501334619062836,0.48877593365601,0.501334619062836,593504.794375084,0.0,1.0
1973-12-20,24.37,25.25,24.13,24.62,7578,0.493637360265104,0.511462591165116,0.48877593365601,0.498701346316244,374112.404905539,0.0,1.0
1973-12-21,24.62,25.38,24.37,24.37,27644,0.498701346316244,0.514095863911709,0.493637360265104,0.493637360265104,1364735.1967813,0.0,1.0
1973-12-24,24.0,24.62,23.75,24.62,11711,0.486142660909417,0.498701346316244,0.481078674858277,0.498701346316244,578151.276570173,0.0,1.0
1973-12-26,24.0,24.62,24.0,24.0,6911,0.486142660909417,0.498701346316244,0.486142660909417,0.486142660909417,341183.799195326,0.0,1.0
1973-12-27,26.0,26.0,24.13,24.13,9044,0.526654549318535,0.526654549318535,0.48877593365601,0.48877593365601,446486.221953774,0.0,1.0
1973-12-28,25.88,26.0,25.38,26.0,12733,0.524223836013988,0.526654549318535,0.514095863911709,0.526654549318535,628605.601961234,0.0,1.0
1973-12-31,26.0,26.5,25.63,25.88,12644,0.526654549318535,0.536782521420815,0.519159849962848,0.524223836013988,624211.829984909,0.0,1.0
1974-01-02,26.0,26.0,25.63,26.0,18422,0.526654549318535,0.526654549318535,0.519159849962848,0.526654549318535,909461.43087488,0.0,1.0
1974-01-03,28.5,28.5,26.62,26.62,8489,0.577294409829933,0.577294409829933,0.539213234725362,0.539213234725362,419086.857382307,0.0,1.0
1974-01-04,28.12,28.5,27.88,28.5,3067,0.5695971510322,0.577294409829933,0.564735724423106,0.577294409829933,151412.344397636,0.0,1.0
1974-01-07,27.75,27.88,27.5,27.88,2133,0.562102451676514,0.564735724423106,0.557038465625374,0.564735724423106,105302.422758447,0.0,1.0
1974-01-08,27.88,28.12,27.75,27.75,3978,0.564735724423106,0.5695971510322,0.562102451676514,0.562102451676514,196386.796874404,0.0,1.0
1974-01-09,26.87,27.5,26.5,27.5,7822,0.544277220776502,0.557038465625374,0.536782521420815,0.557038465625374,386158.251672093,0.0,1.0
1974-01-10,26.0,26.87,26.0,26.87,4911,0.526654549318535,0.544277220776502,0.526654549318535,0.544277220776502,242447.35028914,0.0,1.0
1974-01-11,26.62,26.62,26.0,26.0,42133,0.539213234725362,0.539213234725362,0.526654549318535,0.526654549318535,2080031.40088217,0.0,1.0
1974-01-14,26.87,27.13,26.5,26.62,4800,0.544277220776502,0.549543766269687,0.536782521420815,0.539213234725362,236967.477374846,0.0,1.0
1974-01-15,26.62,27.13,26.5,26.87,2600,0.539213234725362,0.549543766269687,0.536782521420815,0.544277220776502,128357.383578042,0.0,1.0
1974-01-16,27.75,27.88,26.87,26.87,5267,0.562102451676514,0.564735724423106,0.544277220776502,0.544277220776502,260022.438194441,0.0,1.0
1974-01-17,27.25,27.5,26.62,27.5,15244,0.551974479574234,0.557038465625374,0.539213234725362,0.557038465625374,752569.21356295,0.0,1.0
1974-01-18,27.13,27.75,26.87,27.25,15400,0.549543766269687,0.562102451676514,0.544277220776502,0.551974479574234,760270.656577633,0.0,1.0
1974-01-21,26.5,27.25,26.5,27.13,12733,0.536782521420815,0.551974479574234,0.536782521420815,0.549543766269687,628605.601961233,0.0,1.0
1974-01-22,26.5,26.87,26.5,26.5,9667,0.536782521420815,0.544277220776502,0.536782521420815,0.536782521420815,477242.62578805,0.0,1.0
1974-01-23,26.62,26.87,26.5,26.5,10644,0.539213234725362,0.544277220776502,0.536782521420815,0.536782521420815,525475.381078722,0.0,1.0
1974-01-24,26.5,27.13,26.0,26.62,5267,0.536782521420815,0.549543766269687,0.526654549318535,0.539213234725362,260022.438194441,0.0,1.0
1974-01-25,26.25,26.62,25.63,26.5,11822,0.531718535369675,0.539213234725362,0.519159849962848,0.536782521420815,583631.149484466,0.0,1.0
1974-01-28,27.13,27.13,26.0,26.25,3533,0.549543766269687,0.549543766269687,0.526654549318535,0.531718535369675,174417.936992778,0.0,1.0
1974-01-29,28.12,28.5,27.25,27.25,4911,0.5695971510322,0.577294409829933,0.551974479574234,0.551974479574234,242447.35028914,0.0,1.0
1974-01-30,27.88,28.12,27.25,28.12,6756,0.564735724423106,0.5695971510322,0.551974479574234,0.5695971510322,333531.724405097,0.0,1.0
1974-01-31,27.5,28.12,27.13,28.12,5378,0.557038465625374,0.5695971510322,0.549543766269687,0.5695971510322,265502.311108734,0.0,1.0
1974-02-01,27.13,27.75,26.87,27.5,8133,0.549543766269687,0.562102451676514,0.544277220776502,0.557038465625374,401511.769477006,0.0,1.0
1974-02-04,26.5,26.87,25.88,26.87,14022,0.536782521420815,0.544277220776502,0.524223836013988,0.544277220776502,692241.24328127,0.0,1.0
1974-02-05,26.62,26.62,26.0,26.5,2044,0.539213234725362,0.539213234725362,0.526654549318535,0.536782521420815,100908.650782122,0.0,1.0
1974-02-06,25.88,26.62,25.63,26.62,3533,0.524223836013988,0.539213234725362,0.519159849962848,0.539213234725362,174417.936992778,0.0,1.0
1974-02-07,26.87,26.87,25.88,25.88,6644,0.544277220776502,0.544277220776502,0.524223836013988,0.524223836013988,328002.48326635,0.0,1.0
1974-02-08,26.87,26.87,26.5,26.87,6644,0.544277220776502,0.544277220776502,0.536782521420815,0.544277220776502,328002.48326635,0.0,1.0
1974-02-11,26.87,27.13,26.62,26.87,8489,0.544277220776502,0.549543766269687,0.539213234725362,0.544277220776502,419086.857382306,0.0,1.0
1974-02-12,26.87,27.25,26.62,26.87,5378,0.544277220776502,0.551974479574234,0.539213234725362,0.544277220776502,265502.311108734,0.0,1.0
1974-02-13,26.87,26.87,26.87,26.87,2044,0.544277220776502,0.544277220776502,0.544277220776502,0.544277220776502,100908.650782122,0.0,1.0
1974-02-14,27.25,27.5,26.87,26.87,14733,0.551974479574234,0.557038465625374,0.544277220776502,0.544277220776502,727342.05086742,0.0,1.0
1974-02-15,26.87,27.13,26.62,27.13,8022,0.544277220776502,0.549543766269687,0.539213234725362,0.549543766269687,396031.896562712,0.0,1.0
1974-02-19,26.62,27.13,26.62,26.87,8800,0.539213234725362,0.549543766269687,0.539213234725362,0.544277220776502,434440.375187219,0.0,1.0
1974-02-20,27.25,27.25,26.5,26.62,4800,0.551974479574234,0.551974479574234,0.536782521420815,0.539213234725362,236967.477374847,0.0,1.0
1974-02-21,27.5,27.88,26.87,27.25,5822,0.557038465625374,0.564735724423106,0.544277220776502,0.551974479574234,287421.802765908,0.0,1.0
1974-02-22,27.25,27.5,26.5,27.5,3978,0.551974479574234,0.557038465625374,0.536782521420815,0.557038465625374,196386.796874404,0.0,1.0
1974-02-25,26.87,27.75,26.5,27.25,4200,0.544277220776502,0.562102451676514,0.536782521420815,0.551974479574234,207346.542702991,0.0,1.0
1974-02-26,26.87,26.87,26.62,26.87,6444,0.544277220776502,0.544277220776502,0.539213234725362,0.544277220776502,318128.838375731,0.0,1.0
1974-02-27,27.13,27.13,26.87,26.87,3978,0.549543766269687,0.549543766269687,0.544277220776502,0.544277220776502,196386.796874404,0.0,1.0
1974-02-28,27.5,27.5,27.13,27.13,5733,0.557038465625374,0.557038465625374,0.549543766269687,0.549543766269687,283028.030789582,0.0,1.0
1974-03-01,27.13,27.25,27.13,27.25,53311,0.549543766269687,0.551974479574234,0.549543766269687,0.551974479574234,2631869.41381884,0.0,1.0
1974-03-04,28.12,28.12,26.87,27.13,3733,0.5695971510322,0.5695971510322,0.544277220776502,0.549543766269687,184291.581883396,0.0,1.0
1974-03-05,29.0,29.38,28.5,28.5,12889,0.587422381932212,0.595119640729945,0.577294409829933,0.577294409829933,636307.044975917,0.0,1.0
1974-03-06,29.0,29.0,28.75,29.0,12289,0.587422381932212,0.587422381932212,0.582358395881073,0.587422381932212,606686.110304061,0.0,1.0
1974-03-07,29.0,29.0,28.5,29.0,2956,0.587422381932212,0.587422381932212,0.577294409829933,0.587422381932212,145932.471483343,0.0,1.0
1974-03-08,28.75,28.75,28.37,28.75,7422,0.582358395881073,0.582358395881073,0.57466113708334,0.582358395881073,366410.961890856,0.0,1.0
1974-03-11,29.0,29.0,28.5,28.75,86244,0.587422381932212,0.587422381932212,0.577294409829933,0.582358395881073,4257713.14973256,0.0,1.0
1974-03-12,29.38,29.38,29.0,29.0,3533,0.595119640729945,0.595119640729945,0.587422381932212,0.587422381932212,174417.936992778,0.0,1.0
1974-03-13,29.25,29.38,29.0,29.38,6022,0.592486367983352,0.595119640729945,0.587422381932212,0.595119640729945,297295.447656526,0.0,1.0
1974-03-14,30.0,30.63,29.38,29.38,7356,0.607678326136771,0.620439570985644,0.595119640729945,0.595119640729945,363152.659076953,0.0,1.0
1974-03-15,30.0,30.63,29.87,30.0,5733,0.607678326136771,0.620439570985644,0.605045053390179,0.607678326136771,283028.030789583,0.0,1.0
1974-03-18,29.38,31.13,29.0,30.0,17978,0.595119640729945,0.630567543087923,0.587422381932212,0.607678326136771,887541.939217706,0.0,1.0
1974-03-19,29.38,29.87,29.0,29.38,9044,0.595119640729945,0.605045053390179,0.587422381932212,0.595119640729945,446486.221953773,0.0,1.0
1974-03-20,29.25,29.63,29.25,29.38,2600,0.592486367983352,0.600183626781085,0.592486367983352,0.595119640729945,128357.383578042,0.0,1.0
1974-03-21,29.38,29.38,29.25,29.25,2600,0.595119640729945,0.595119640729945,0.592486367983352,0.592486367983352,128357.383578042,0.0,1.0
1974-03-22,30.0,30.0,29.63,29.63,1111,0.607678326136771,0.607678326136771,0.600183626781085,0.600183626781085,54848.0973673864,0.0,1.0
1974-03-25,29.38,29.87,29.25,29.87,4800,0.595119640729945,0.605045053390179,0.592486367983352,0.605045053390179,236967.477374846,0.0,1.0
1974-03-26,29.87,30.63,29.87,29.87,10644,0.605045053390179,0.620439570985644,0.605045053390179,0.605045053390179,525475.381078722,0.0,1.0
1974-03-27,29.87,30.25,29.87,29.87,2489,0.605045053390179,0.612742312187911,0.605045053390179,0.605045053390179,122877.510663749,0.0,1.0
1974-03-28,29.25,30.0,29.25,29.87,11822,0.592486367983352,0.607678326136771,0.592486367983352,0.605045053390179,583631.149484466,0.0,1.0
1974-03-29,29.25,29.38,29.0,29.25,5378,0.592486367983352,0.595119640729945,0.587422381932212,0.592486367983352,265502.311108734,0.0,1.0
1974-04-01,28.75,29.0,28.5,29.0,5578,0.582358395881073,0.587422381932212,0.577294409829933,0.587422381932212,275375.955999353,0.0,1.0
1974-04-02,28.75,29.0,28.5,28.75,2133,0.582358395881073,0.587422381932212,0.577294409829933,0.582358395881073,105302.422758447,0.0,1.0
1974-04-03,29.0,29.0,28.75,28.75,3422,0.587422381932212,0.587422381932212,0.582358395881073,0.582358395881073,168938.064078484,0.0,1.0
1974-04-04,29.25,29.38,29.25,29.25,4444,0.592486367983352,0.595119640729945,0.592486367983352,0.592486367983352,219392.389469545,0.0,1.0
1974-04-05,29.38,29.38,29.0,29.25,5822,0.595119640729945,0.595119640729945,0.587422381932212,0.592486367983352,287421.802765907,0.0,1.0
1974-04-08,29.38,29.38,29.0,29.38,2133,0.595119640729945,0.595119640729945,0.587422381932212,0.595119640729945,105302.422758447,0.0,1.0
1974-04-09,29.38,29.87,29.38,29.38,2044,0.595119640729945,0.605045053390179,0.595119640729945,0.595119640729945,100908.650782122,0.0,1.0
1974-04-10,29.0,29.63,28.75,29.38,10444,0.587422381932212,0.600183626781085,0.582358395881073,0.595119640729945,515601.736188104,0.0,1.0
1974-04-11,28.75,29.0,28.75,29.0,9200,0.582358395881073,0.587422381932212,0.582358395881073,0.587422381932212,454187.664968456,0.0,1.0
1974-04-15,28.75,29.0,28.5,28.75,2133,0.582358395881073,0.587422381932212,0.577294409829933,0.582358395881073,105302.422758447,0.0,1.0
1974-04-16,29.0,29.0,28.5,28.75,8133,0.587422381932212,0.587422381932212,0.577294409829933,0.582358395881073,401511.769477006,0.0,1.0
1974-04-17,29.0,29.63,29.0,29.0,3267,0.587422381932212,0.600183626781085,0.587422381932212,0.587422381932212,161285.989288255,0.0,1.0
1974-04-18,28.5,29.0,28.5,29.0,3978,0.577294409829933,0.587422381932212,0.577294409829933,0.587422381932212,196386.796874404,0.0,1.0
1974-04-19,28.37,28.75,28.12,28.5,9044,0.57466113708334,0.582358395881073,0.5695971510322,0.577294409829933,446486.221953774,0.0,1.0
1974-04-22,27.5,28.12,27.13,28.12,4444,0.557038465625374,0.5695971510322,0.549543766269687,0.5695971510322,219392.389469545,0.0,1.0
1974-04-23,27.5,27.75,27.13,27.5,5822,0.557038465625374,0.562102451676514,0.549543766269687,0.557038465625374,287421.802765908,0.0,1.0
1974-04-24,26.62,27.25,26.5,27.25,23244,0.539213234725362,0.551974479574234,0.536782521420815,0.551974479574234,1147515.00918769,0.0,1.0
1974-04-25,26.87,27.13,26.5,26.62,4333,0.544277220776502,0.549543766269687,0.536782521420815,0.539213234725362,213912.516555252,0.0,1.0
1974-04-26,26.5,27.25,26.5,26.87,5822,0.536782521420815,0.551974479574234,0.536782521420815,0.544277220776502,287421.802765908,0.0,1.0
1974-04-29,26.87,26.87,26.5,26.5,2800,0.544277220776502,0.544277220776502,0.536782521420815,0.536782521420815,138231.02846866,0.0,1.0
1974-04-30,27.25,27.5,26.62,26.87,4200,0.551974479574234,0.557038465625374,0.539213234725362,0.544277220776502,207346.542702991,0.0,1.0
1974-05-01,27.88,28.12,27.25,27.25,3067,0.564735724423106,0.5695971510322,0.551974479574234,0.551974479574234,151412.344397636,0.0,1.0
1974-05-02,27.5,28.12,27.25,27.5,6644,0.557038465625374,0.5695971510322,0.551974479574234,0.557038465625374,328002.48326635,0.0,1.0
1974-05-03,27.5,27.88,27.25,27.5,3889,0.557038465625374,0.564735724423106,0.551974479574234,0.557038465625374,191993.024898079,0.0,1.0
1974-05-06,27.75,27.88,27.25,27.5,4800,0.562102451676514,0.564735724423106,0.551974479574234,0.557038465625374,236967.477374846,0.0,1.0
1974-05-07,28.12,28.12,27.75,27.75,1111,0.5695971510322,0.5695971510322,0.562102451676514,0.562102451676514,54848.0973673864,0.0,1.0
1974-05-08,28.12,28.5,27.88,28.12,18022,0.5695971510322,0.577294409829933,0.564735724423106,0.5695971510322,889714.141093643,0.0,1.0
1974-05-09,29.63,29.63,28.12,28.12,91311,0.600183626781085,0.600183626781085,0.5695971510322,0.5695971510322,4507861.94303637,0.0,1.0
1974-05-10,29.25,30.25,29.25,29.63,18422,0.592486367983352,0.612742312187911,0.592486367983352,0.600183626781085,909461.43087488,0.0,1.0
1974-05-13,29.0,29.38,29.0,29.25,4333,0.587422381932212,0.595119640729945,0.587422381932212,0.592486367983352,213912.516555252,0.0,1.0
1974-05-14,28.75,28.75,28.5,28.75,1689,0.582358395881073,0.582358395881073,0.577294409829933,0.582358395881073,83382.9311012741,0.0,1.0
1974-05-15,29.38,29.38,28.5,28.75,6444,0.595119640729945,0.595119640729945,0.577294409829933,0.582358395881073,318128.838375731,0.0,1.0
1974-05-16,28.75,29.87,28.75,29.38,18422,0.582358395881073,0.605045053390179,0.582358395881073,0.595119640729945,909461.430874879,0.0,1.0
1974-05-17,28.37,28.5,28.37,28.5,8600,0.57466113708334,0.577294409829933,0.57466113708334,0.577294409829933,424566.7302966,0.0,1.0
1974-05-20,28.12,28.5,28.12,28.37,2133,0.5695971510322,0.577294409829933,0.5695971510322,0.57466113708334,105302.422758448,0.0,1.0
1974-05-21,27.5,28.37,27.5,28.12,9422,0.557038465625374,0.57466113708334,0.557038465625374,0.5695971510322,465147.410797042,0.0,1.0
1974-05-22,27.25,27.5,27.25,27.5,29022,0.551974479574234,0.557038465625374,0.551974479574234,0.557038465625374,1432764.61007767,0.0,1.0
1974-05-23,26.62,27.25,26.62,27.25,3533,0.539213234725362,0.551974479574234,0.539213234725362,0.551974479574234,174417.936992778,0.0,1.0
1974-05-24,26.62,26.87,26.5,26.62,5378,0.539213234725362,0.544277220776502,0.536782521420815,0.539213234725362,265502.311108734,0.0,1.0
1974-05-28,26.62,26.87,26.5,26.62,9422,0.539213234725362,0.544277220776502,0.536782521420815,0.539213234725362,465147.410797042,0.0,1.0
1974-05-29,26.62,26.87,26.5,26.62,4333,0.539213234725362,0.544277220776502,0.536782521420815,0.539213234725362,213912.516555252,0.0,1.0
1974-05-30,26.62,26.62,26.5,26.62,10178,0.539213234725362,0.539213234725362,0.536782521420815,0.539213234725362,502469.788483581,0.0,1.0
1974-05-31,26.5,26.62,26.5,26.62,9044,0.536782521420815,0.539213234725362,0.536782521420815,0.539213234725362,446486.221953773,0.0,1.0
1974-06-03,26.5,26.62,26.0,26.5,13556,0.536782521420815,0.539213234725362,0.526654549318535,0.536782521420815,669235.650686129,0.0,1.0
1974-06-04,27.13,27.25,26.87,26.87,8600,0.549543766269687,0.551974479574234,0.544277220776502,0.544277220776502,424566.7302966,0.0,1.0
1974-06-05,27.5,28.12,26.62,27.13,4911,0.557038465625374,0.5695971510322,0.539213234725362,0.549543766269687,242447.35028914,0.0,1.0
1974-06-06,27.5,27.5,26.87,27.5,2356,0.557038465625374,0.557038465625374,0.544277220776502,0.557038465625374,116311.536811487,0.0,1.0
1974-06-07,28.37,28.37,27.5,27.5,4444,0.57466113708334,0.57466113708334,0.557038465625374,0.557038465625374,219392.389469546,0.0,1.0
1974-06-10,29.0,29.0,29.0,29.0,2133,0.587422381932212,0.587422381932212,0.587422381932212,0.587422381932212,105302.422758448,0.0,1.0
1974-06-11,28.75,29.38,28.75,29.0,5378,0.582358395881073,0.595119640729945,0.582358395881073,0.587422381932212,265502.311108734,0.0,1.0
1974-06-12,28.75,29.25,28.75,28.75,6911,0.582358395881073,0.592486367983352,0.582358395881073,0.582358395881073,341183.799195326,0.0,1.0
1974-06-13,28.75,28.75,28.75,28.75,4444,0.582358395881073,0.582358395881073,0.582358395881073,0.582358395881073,219392.389469545,0.0,1.0
1974-06-14,28.5,28.5,28.12,28.5,4333,0.577294409829933,0.577294409829933,0.5695971510322,0.577294409829933,213912.516555252,0.0,1.0
1974-06-17,28.12,28.12,27.88,28.12,6022,0.5695971510322,0.5695971510322,0.564735724423106,0.5695971510322,297295.447656526,0.0,1.0
1974-06-18,27.25,27.88,26.87,27.88,5111,0.551974479574234,0.564735724423106,0.544277220776502,0.564735724423106,252320.995179758,0.0,1.0
1974-06-19,26.5,26.87,26.5,26.87,4911,0.536782521420815,0.544277220776502,0.536782521420815,0.544277220776502,242447.35028914,0.0,1.0
1974-06-20,26.0,26.62,26.0,26.5,5733,0.526654549318535,0.539213234725362,0.526654549318535,0.536782521420815,283028.030789582,0.0,1.0
1974-06-21,26.0,26.5,26.0,26.0,3978,0.526654549318535,0.536782521420815,0.526654549318535,0.526654549318535,196386.796874404,0.0,1.0
1974-06-24,26.62,26.87,26.62,26.62,4333,0.539213234725362,0.544277220776502,0.539213234725362,0.539213234725362,213912.516555252,0.0,1.0
1974-06-25,27.25,27.25,26.62,26.62,3533,0.551974479574234,0.551974479574234,0.539213234725362,0.539213234725362,174417.936992778,0.0,1.0
1974-06-26,27.25,27.25,27.25,27.25,2133,0.551974479574234,0.551974479574234,0.551974479574234,0.551974479574234,105302.422758447,0.0,1.0
1974-06-27,26.87,27.25,26.87,27.25,4644,0.544277220776502,0.551974479574234,0.544277220776502,0.551974479574234,229266.034360164,0.0,1.0
1974-06-28,26.87,26.87,26.5,26.87,2489,0.544277220776502,0.544277220776502,0.536782521420815,0.544277220776502,122877.510663748,0.0,1.0
1974-07-01,26.87,27.25,26.62,26.87,3533,0.544277220776502,0.551974479574234,0.539213234725362,0.544277220776502,174417.936992778,0.0,1.0
1974-07-02,25.38,26.87,25.38,26.87,11711,0.514095863911709,0.544277220776502,0.514095863911709,0.544277220776502,578151.276570172,0.0,1.0
1974-07-03,25.63,26.0,25.25,25.38,17556,0.519159849962848,0.526654549318535,0.511462591165116,0.514095863911709,866708.548498502,0.0,1.0
1974-07-05,25.25,25.63,25.25,25.63,956,0.511462591165116,0.519159849962848,0.511462591165116,0.519159849962848,47196.0225771569,0.0,1.0
1974-07-08,24.62,25.25,24.62,25.25,21511,0.498701346316244,0.511462591165116,0.498701346316244,0.511462591165116,1061959.87621048,0.0,1.0
1974-07-09,24.0,24.0,23.25,24.0,8289,0.486142660909417,0.486142660909417,0.470950702755998,0.486142660909417,409213.212491688,0.0,1.0
1974-07-10,24.37,25.25,24.0,24.0,8133,0.493637360265104,0.511462591165116,0.486142660909417,0.486142660909417,401511.769477006,0.0,1.0
1974-07-11,25.25,25.63,24.62,24.62,5733,0.511462591165116,0.519159849962848,0.498701346316244,0.498701346316244,283028.030789582,0.0,1.0
1974-07-12,26.0,26.0,25.25,25.25,8489,0.526654549318535,0.526654549318535,0.511462591165116,0.511462591165116,419086.857382307,0.0,1.0
1974-07-15,26.0,26.87,25.88,26.0,8289,0.526654549318535,0.544277220776502,0.524223836013988,0.526654549318535,409213.212491688,0.0,1.0
1974-07-16,26.5,26.62,26.0,26.0,1689,0.536782521420815,0.539213234725362,0.526654549318535,0.526654549318535,83382.9311012741,0.0,1.0
1974-07-17,26.62,26.62,26.5,26.5,1111,0.539213234725362,0.539213234725362,0.536782521420815,0.536782521420815,54848.0973673863,0.0,1.0
1974-07-18,28.12,28.12,27.25,27.25,15200,0.5695971510322,0.5695971510322,0.551974479574234,0.551974479574234,750397.011687015,0.0,1.0
1974-07-19,27.88,29.0,27.75,28.12,14489,0.564735724423106,0.587422381932212,0.562102451676514,0.5695971510322,715296.204100865,0.0,1.0
1974-07-22,27.5,28.12,27.5,27.88,2956,0.557038465625374,0.5695971510322,0.557038465625374,0.564735724423106,145932.471483343,0.0,1.0
1974-07-23,28.37,28.37,27.5,27.5,4333,0.57466113708334,0.57466113708334,0.557038465625374,0.557038465625374,213912.516555252,0.0,1.0
1974-07-24,28.75,29.0,28.5,28.5,4911,0.582358395881073,0.587422381932212,0.577294409829933,0.577294409829933,242447.35028914,0.0,1.0
1974-07-25,28.5,29.0,28.5,28.75,5822,0.577294409829933,0.587422381932212,0.577294409829933,0.582358395881073,287421.802765908,0.0,1.0
1974-07-26,27.88,28.75,27.75,28.5,6489,0.564735724423106,0.582358395881073,0.562102451676514,0.577294409829933,320350.408476121,0.0,1.0
1974-07-29,27.88,28.37,27.75,27.88,6022,0.564735724423106,0.57466113708334,0.562102451676514,0.564735724423106,297295.447656526,0.0,1.0
1974-07-30,27.5,27.75,27.5,27.75,1578,0.557038465625374,0.562102451676514,0.557038465625374,0.562102451676514,77903.0581869808,0.0,1.0
1974-07-31,28.12,28.12,27.5,27.5,3422,0.5695971510322,0.5695971510322,0.557038465625374,0.557038465625374,168938.064078484,0.0,1.0
1974-08-01,26.87,27.88,26.87,27.88,7422,0.544277220776502,0.564735724423106,0.544277220776502,0.564735724423106,366410.961890856,0.0,1.0
1974-08-02,26.62,26.62,26.0,26.62,756,0.539213234725362,0.539213234725362,0.526654549318535,0.539213234725362,37322.3776865383,0.0,1.0
1974-08-05,26.87,27.13,26.5,26.62,4800,0.544277220776502,0.549543766269687,0.536782521420815,0.539213234725362,236967.477374846,0.0,1.0
1974-08-06,27.25,27.5,27.13,27.13,1689,0.551974479574234,0.557038465625374,0.549543766269687,0.549543766269687,83382.9311012741,0.0,1.0
1974-08-07,27.25,27.75,26.87,27.25,9422,0.551974479574234,0.562102451676514,0.544277220776502,0.551974479574234,465147.410797043,0.0,1.0
1974-08-08,26.62,27.88,26.62,27.25,3533,0.539213234725362,0.564735724423106,0.539213234725362,0.551974479574234,174417.936992778,0.0,1.0
1974-08-09,26.87,26.87,26.0,26.62,5267,0.544277220776502,0.544277220776502,0.526654549318535,0.539213234725362,260022.438194441,0.0,1.0
1974-08-12,27.13,27.13,26.87,26.87,2600,0.549543766269687,0.549543766269687,0.544277220776502,0.544277220776502,128357.383578042,0.0,1.0
1974-08-13,26.5,27.13,26.5,27.13,1422,0.536782521420815,0.549543766269687,0.536782521420815,0.549543766269687,70201.6151722983,0.0,1.0
1974-08-14,26.0,26.62,26.0,26.5,6289,0.526654549318535,0.539213234725362,0.526654549318535,0.536782521420815,310476.763585502,0.0,1.0
1974-08-15,26.5,26.5,26.25,26.25,6444,0.536782521420815,0.536782521420815,0.531718535369675,0.531718535369675,318128.838375731,0.0,1.0
1974-08-16,27.13,27.5,26.25,26.5,10800,0.549543766269687,0.557038465625374,0.531718535369675,0.536782521420815,533176.824093405,0.0,1.0
1974-08-19,26.0,26.87,26.0,26.87,3267,0.526654549318535,0.544277220776502,0.526654549318535,0.544277220776502,161285.989288255,0.0,1.0
1974-08-20,26.0,26.62,26.0,26.0,3067,0.526654549318535,0.539213234725362,0.526654549318535,0.526654549318535,151412.344397636,0.0,1.0
1974-08-21,26.0,26.87,26.0,26.0,9711,0.526654549318535,0.544277220776502,0.526654549318535,0.526654549318535,479414.827663987,0.0,1.0
1974-08-22,26.0,26.5,25.63,26.0,3267,0.526654549318535,0.536782521420815,0.519159849962848,0.526654549318535,161285.989288255,0.0,1.0
1974-08-23,24.37,25.63,24.37,25.63,6644,0.493637360265104,0.519159849962848,0.493637360265104,0.519159849962848,328002.48326635,0.0,1.0
1974-08-26,24.13,25.0,24.13,24.37,8022,0.48877593365601,0.506398605113976,0.48877593365601,0.493637360265104,396031.896562712,0.0,1.0
1974-08-27,24.62,24.62,24.37,24.37,3889,0.498701346316244,0.498701346316244,0.493637360265104,0.493637360265104,191993.024898079,0.0,1.0
1974-08-28,24.62,24.75,24.62,24.62,6022,0.498701346316244,0.501334619062836,0.498701346316244,0.498701346316244,297295.447656526,0.0,1.0
1974-08-29,24.75,25.0,24.62,24.62,2044,0.501334619062836,0.506398605113976,0.498701346316244,0.498701346316244,100908.650782122,0.0,1.0
1974-08-30,25.25,25.25,24.62,24.75,16133,0.511462591165116,0.511462591165116,0.498701346316244,0.501334619062836,796457.56510175,0.0,1.0
1974-09-03,24.75,25.63,24.62,25.25,3978,0.501334619062836,0.519159849962848,0.498701346316244,0.511462591165116,196386.796874404,0.0,1.0
1974-09-04,24.62,25.0,24.62,24.75,5378,0.498701346316244,0.506398605113976,0.498701346316244,0.501334619062836,265502.311108734,0.0,1.0
1974-09-05,25.0,25.0,24.62,24.62,2044,0.506398605113976,0.506398605113976,0.498701346316244,0.498701346316244,100908.650782122,0.0,1.0
1974-09-06,24.75,25.0,24.62,25.0,2600,0.501334619062836,0.506398605113976,0.498701346316244,0.506398605113976,128357.383578042,0.0,1.0
1974-09-09,24.37,25.0,24.37,24.75,644,0.493637360265104,0.506398605113976,0.493637360265104,0.501334619062836,31793.1365477919,0.0,1.0
1974-09-10,24.75,24.75,24.37,24.37,2600,0.501334619062836,0.501334619062836,0.493637360265104,0.493637360265104,128357.383578042,0.0,1.0
1974-09-11,24.0,24.13,23.75,24.13,34311,0.486142660909417,0.48877593365601,0.481078674858277,0.48877593365601,1693873.14921008,0.0,1.0
1974-09-12,23.5,24.13,23.25,24.0,4333,0.476014688807138,0.48877593365601,0.470950702755998,0.486142660909417,213912.516555252,0.0,1.0
1974-09-13,22.0,23.5,22.0,23.5,11822,0.445630772500299,0.476014688807138,0.445630772500299,0.476014688807138,583631.149484466,0.0,1.0
1974-09-16,22.5,22.5,21.37,22.0,5378,0.455758744602579,0.455758744602579,0.432869527651427,0.445630772500299,265502.311108734,0.0,1.0
1974-09-17,22.62,22.87,22.5,22.5,8800,0.458189457907126,0.463253443958265,0.455758744602579,0.455758744602579,434440.375187218,0.0,1.0
1974-09-18,22.62,22.87,22.5,22.62,7578,0.458189457907126,0.463253443958265,0.455758744602579,0.458189457907126,374112.404905539,0.0,1.0
1974-09-19,23.75,24.62,23.12,23.12,7356,0.481078674858277,0.498701346316244,0.468317430009405,0.468317430009405,363152.659076953,0.0,1.0
1974-09-20,23.25,24.0,23.12,23.75,8289,0.470950702755998,0.486142660909417,0.468317430009405,0.481078674858277,409213.212491688,0.0,1.0
1974-09-23,23.12,23.5,23.12,23.25,2800,0.468317430009405,0.476014688807138,0.468317430009405,0.470950702755998,138231.028468661,0.0,1.0
1974-09-24,22.25,23.25,22.25,23.12,6289,0.450694758551439,0.470950702755998,0.450694758551439,0.468317430009405,310476.763585502,0.0,1.0
1974-09-25,22.25,22.5,22.0,22.25,25400,0.450694758551439,0.455758744602579,0.445630772500299,0.450694758551439,1253952.90110856,0.0,1.0
1974-09-26,21.88,22.25,21.37,22.25,13667,0.443200059195752,0.450694758551439,0.432869527651427,0.450694758551439,674715.523600422,0.0,1.0
1974-09-27,21.37,22.25,21.37,21.88,3067,0.432869527651427,0.450694758551439,0.432869527651427,0.443200059195752,151412.344397636,0.0,1.0
1974-09-30,21.37,22.25,21.37,21.37,4644,0.432869527651427,0.450694758551439,0.432869527651427,0.432869527651427,229266.034360164,0.0,1.0
1974-10-01,21.63,22.0,21.25,21.37,4644,0.438136073144612,0.445630772500299,0.43043881434688,0.432869527651427,229266.034360164,0.0,1.0
1974-10-02,22.0,22.25,21.88,21.88,3067,0.445630772500299,0.450694758551439,0.443200059195752,0.443200059195752,151412.344397636,0.0,1.0
1974-10-03,22.0,22.25,21.88,22.0,2044,0.445630772500299,0.450694758551439,0.443200059195752,0.445630772500299,100908.650782122,0.0,1.0
1974-10-04,22.62,22.87,22.25,22.25,5267,0.458189457907126,0.463253443958265,0.450694758551439,0.450694758551439,260022.438194441,0.0,1.0
1974-10-07,24.0,24.0,22.5,22.62,2800,0.486142660909417,0.486142660909417,0.455758744602579,0.458189457907126,138231.028468661,0.0,1.0
1974-10-08,23.25,24.37,23.12,24.0,12444,0.470950702755998,0.493637360265104,0.468317430009405,0.486142660909417,614338.185094289,0.0,1.0
1974-10-09,24.62,24.62,23.5,23.5,2956,0.498701346316244,0.498701346316244,0.476014688807138,0.476014688807138,145932.471483343,0.0,1.0
1974-10-10,24.13,25.63,24.13,24.62,34867,0.48877593365601,0.519159849962848,0.48877593365601,0.498701346316244,1721321.88200599,0.0,1.0
1974-10-11,24.0,24.37,24.0,24.13,7578,0.486142660909417,0.493637360265104,0.486142660909417,0.48877593365601,374112.404905539,0.0,1.0
1974-10-14,24.13,24.62,24.0,24.0,6289,0.48877593365601,0.498701346316244,0.486142660909417,0.486142660909417,310476.763585502,0.0,1.0
1974-10-15,24.0,24.62,23.75,24.13,4333,0.486142660909417,0.498701346316244,0.481078674858277,0.48877593365601,213912.516555252,0.0,1.0
1974-10-16,23.25,24.0,23.25,24.0,1222,0.470950702755998,0.486142660909417,0.470950702755998,0.486142660909417,60327.9702816797,0.0,1.0
1974-10-17,23.25,24.0,23.12,23.25,9044,0.470950702755998,0.486142660909417,0.468317430009405,0.470950702755998,446486.221953773,0.0,1.0
1974-10-18,24.13,24.13,23.5,23.5,5578,0.48877593365601,0.48877593365601,0.476014688807138,0.476014688807138,275375.955999353,0.0,1.0
1974-10-21,24.0,24.62,24.0,24.13,5822,0.486142660909417,0.498701346316244,0.486142660909417,0.48877593365601,287421.802765908,0.0,1.0
1974-10-22,24.0,24.62,24.0,24.0,10444,0.486142660909417,0.498701346316244,0.486142660909417,0.486142660909417,515601.736188104,0.0,1.0
1974-10-23,24.0,24.13,23.75,24.0,12489,0.486142660909417,0.48877593365601,0.481078674858277,0.486142660909417,616559.755194679,0.0,1.0
1974-10-24,23.12,23.5,23.12,23.5,3067,0.468317430009405,0.476014688807138,0.468317430009405,0.476014688807138,151412.344397636,0.0,1.0
1974-10-25,22.25,23.12,22.25,23.12,7356,0.450694758551439,0.468317430009405,0.450694758551439,0.468317430009405,363152.659076952,0.0,1.0
1974-10-28,22.62,22.62,22.5,22.5,3978,0.458189457907126,0.458189457907126,0.455758744602579,0.455758744602579,196386.796874404,0.0,1.0
1974-10-29,23.25,23.25,22.62,22.62,1422,0.470950702755998,0.470950702755998,0.458189457907126,0.458189457907126,70201.6151722983,0.0,1.0
1974-10-30,22.62,23.25,22.25,23.25,10133,0.458189457907126,0.470950702755998,0.450694758551439,0.470950702755998,500248.218383191,0.0,1.0
1974-10-31,22.25,22.62,21.88,22.62,6644,0.450694758551439,0.458189457907126,0.443200059195752,0.458189457907126,328002.48326635,0.0,1.0
1974-11-01,22.5,22.87,22.25,22.25,3422,0.455758744602579,0.463253443958265,0.450694758551439,0.450694758551439,168938.064078484,0.0,1.0
1974-11-04,22.5,22.5,22.25,22.5,3889,0.455758744602579,0.455758744602579,0.450694758551439,0.455758744602579,191993.024898079,0.0,1.0
1974-11-05,23.12,23.12,22.25,22.5,2044,0.468317430009405,0.468317430009405,0.450694758551439,0.455758744602579,100908.650782122,0.0,1.0
1974-11-06,23.12,23.75,22.87,23.12,16578,0.468317430009405,0.481078674858277,0.463253443958265,0.468317430009405,818426.424983377,0.0,1.0
1974-11-07,24.37,24.37,23.25,23.25,6444,0.493637360265104,0.493637360265104,0.470950702755998,0.470950702755998,318128.838375731,0.0,1.0
1974-11-08,24.13,24.62,24.13,24.37,3978,0.48877593365601,0.498701346316244,0.48877593365601,0.493637360265104,196386.796874404,0.0,1.0
1974-11-11,23.5,24.0,23.25,24.0,2133,0.476014688807138,0.486142660909417,0.470950702755998,0.486142660909417,105302.422758447,0.0,1.0
1974-11-12,24.0,24.13,23.25,23.5,3533,0.486142660909417,0.48877593365601,0.470950702755998,0.476014688807138,174417.936992778,0.0,1.0
1974-11-13,24.0,24.37,23.25,24.0,4800,0.486142660909417,0.493637360265104,0.470950702755998,0.486142660909417,236967.477374847,0.0,1.0
1974-11-14,23.12,24.13,23.12,24.0,5733,0.468317430009405,0.48877593365601,0.468317430009405,0.486142660909417,283028.030789582,0.0,1.0
1974-11-15,23.25,24.0,23.12,23.12,4911,0.470950702755998,0.486142660909417,0.468317430009405,0.468317430009405,242447.35028914,0.0,1.0
1974-11-18,22.0,23.25,22.0,23.25,34622,0.445630772500299,0.470950702755998,0.445630772500299,0.470950702755998,1709226.66701499,0.0,1.0
1974-11-19,21.25,22.0,21.0,22.0,7200,0.43043881434688,0.445630772500299,0.42537482829574,0.445630772500299,355451.21606227,0.0,1.0
1974-11-20,21.37,21.63,21.25,21.25,82044,0.432869527651427,0.438136073144612,0.43043881434688,0.43043881434688,4050366.60702956,0.0,1.0
1974-11-21,22.25,22.5,21.25,21.37,3533,0.450694758551439,0.455758744602579,0.43043881434688,0.432869527651427,174417.936992778,0.0,1.0
1974-11-22,22.62,23.12,22.0,22.25,8800,0.458189457907126,0.468317430009405,0.445630772500299,0.450694758551439,434440.375187218,0.0,1.0
1974-11-25,22.0,22.5,21.88,22.5,6489,0.445630772500299,0.455758744602579,0.443200059195752,0.455758744602579,320350.408476121,0.0,1.0
1974-11-26,22.5,23.12,22.25,22.25,3067,0.455758744602579,0.468317430009405,0.450694758551439,0.450694758551439,151412.344397636,0.0,1.0
1974-11-27,21.88,22.87,21.88,22.5,3533,0.443200059195752,0.463253443958265,0.443200059195752,0.455758744602579,174417.936992778,0.0,1.0
1974-11-29,21.88,22.0,21.37,21.88,5267,0.443200059195752,0.445630772500299,0.432869527651427,0.443200059195752,260022.438194441,0.0,1.0
1974-12-02,21.63,22.0,21.25,21.88,8289,0.438136073144612,0.445630772500299,0.43043881434688,0.443200059195752,409213.212491688,0.0,1.0
1974-12-03,20.38,21.37,20.13,21.37,8800,0.412816142888913,0.432869527651427,0.407752156837774,0.432869527651427,434440.375187219,0.0,1.0
1974-12-04,20.0,20.63,20.0,20.38,7356,0.405118884091181,0.417880128940053,0.405118884091181,0.412816142888913,363152.659076952,0.0,1.0
1974-12-05,20.0,20.38,19.75,20.0,3267,0.405118884091181,0.412816142888913,0.400054898040041,0.405118884091181,161285.989288255,0.0,1.0
1974-12-06,20.38,20.38,19.75,20.0,7111,0.412816142888913,0.412816142888913,0.400054898040041,0.405118884091181,351057.444085945,0.0,1.0
1974-12-09,19.75,20.0,19.37,20.0,12022,0.400054898040041,0.405118884091181,0.392357639242309,0.405118884091181,593504.794375085,0.0,1.0
1974-12-10,19.75,20.0,19.37,19.75,13667,0.400054898040041,0.405118884091181,0.392357639242309,0.400054898040041,674715.523600423,0.0,1.0
1974-12-11,20.0,20.0,19.5,19.75,6956,0.405118884091181,0.405118884091181,0.394990911988901,0.400054898040041,343405.369295715,0.0,1.0
1974-12-12,19.37,20.0,19.12,20.0,7578,0.392357639242309,0.405118884091181,0.387293653191169,0.405118884091181,374112.404905539,0.0,1.0
1974-12-13,19.37,19.5,19.12,19.37,9978,0.392357639242309,0.394990911988901,0.387293653191169,0.392357639242309,492596.143592962,0.0,1.0
1974-12-16,19.12,19.5,18.88,19.37,6644,0.387293653191169,0.394990911988901,0.382432226582075,0.392357639242309,328002.48326635,0.0,1.0
1974-12-17,18.75,19.5,18.5,19.12,6756,0.379798953835482,0.394990911988901,0.374734967784342,0.387293653191169,333531.724405097,0.0,1.0
1974-12-18,19.5,19.5,18.88,18.88,3533,0.394990911988901,0.394990911988901,0.382432226582075,0.382432226582075,174417.936992778,0.0,1.0
1974-12-19,19.5,19.5,18.88,19.5,12489,0.394990911988901,0.394990911988901,0.382432226582075,0.394990911988901,616559.755194679,0.0,1.0
1974-12-20,19.12,19.75,19.12,19.5,8489,0.387293653191169,0.400054898040041,0.387293653191169,0.394990911988901,419086.857382307,0.0,1.0
1974-12-23,18.0,19.12,18.0,19.12,15511,0.364606995682063,0.387293653191169,0.364606995682063,0.387293653191169,765750.529491926,0.0,1.0
1974-12-24,18.88,18.88,18.25,18.25,3978,0.382432226582075,0.382432226582075,0.369670981733203,0.369670981733203,196386.796874404,0.0,1.0
1974-12-26,19.75,20.0,19.12,19.12,4333,0.400054898040041,0.405118884091181,0.387293653191169,0.387293653191169,213912.516555252,0.0,1.0
1974-12-27,20.13,20.13,19.37,19.75,5111,0.407752156837774,0.407752156837774,0.392357639242309,0.400054898040041,252320.995179758,0.0,1.0
1974-12-30,19.37,20.0,19.37,20.0,8022,0.392357639242309,0.405118884091181,0.392357639242309,0.405118884091181,396031.896562712,0.0,1.0
1974-12-31,19.37,19.75,19.12,19.37,9667,0.392357639242309,0.400054898040041,0.387293653191169,0.392357639242309,477242.62578805,0.0,1.0
1975-01-02,20.38,20.38,19.75,19.75,11044,0.412816142888913,0.412816142888913,0.400054898040041,0.400054898040041,545222.67085996,0.0,1.0
1975-01-03,20.38,20.63,20.13,20.38,9711,0.412816142888913,0.417880128940053,0.407752156837774,0.412816142888913,479414.827663987,0.0,1.0
1975-01-06,21.0,21.25,20.63,20.63,10800,0.42537482829574,0.43043881434688,0.417880128940053,0.417880128940053,533176.824093405,0.0,1.0
1975-01-07,21.25,21.25,20.63,21.0,15711,0.43043881434688,0.43043881434688,0.417880128940053,0.42537482829574,775624.174382544,0.0,1.0
1975-01-08,22.0,22.0,21.0,21.25,14133,0.445630772500299,0.445630772500299,0.42537482829574,0.43043881434688,697721.116195564,0.0,1.0
1975-01-09,22.25,22.25,21.37,22.0,7578,0.450694758551439,0.450694758551439,0.432869527651427,0.445630772500299,374112.404905539,0.0,1.0
1975-01-10,23.75,24.0,22.87,22.87,7822,0.481078674858277,0.486142660909417,0.463253443958265,0.463253443958265,386158.251672094,0.0,1.0
1975-01-13,24.13,24.62,23.75,23.75,6911,0.48877593365601,0.498701346316244,0.481078674858277,0.481078674858277,341183.799195326,0.0,1.0
1975-01-14,24.13,25.25,24.13,24.13,6756,0.48877593365601,0.511462591165116,0.48877593365601,0.48877593365601,333531.724405096,0.0,1.0
1975-01-15,23.75,24.0,23.12,24.0,4800,0.481078674858277,0.486142660909417,0.468317430009405,0.486142660909417,236967.477374847,0.0,1.0
1975-01-16,23.25,24.0,22.62,23.75,11711,0.470950702755998,0.486142660909417,0.458189457907126,0.481078674858277,578151.276570172,0.0,1.0
1975-01-17,22.5,23.25,22.5,23.25,2356,0.455758744602579,0.470950702755998,0.455758744602579,0.470950702755998,116311.536811487,0.0,1.0
1975-01-20,22.5,22.87,22.25,22.5,4911,0.455758744602579,0.463253443958265,0.450694758551439,0.455758744602579,242447.35028914,0.0,1.0
1975-01-21,22.25,23.25,22.25,22.5,10133,0.450694758551439,0.470950702755998,0.450694758551439,0.455758744602579,500248.218383192,0.0,1.0
1975-01-22,22.5,23.12,22.25,22.25,13200,0.455758744602579,0.468317430009405,0.450694758551439,0.450694758551439,651660.562780827,0.0,1.0
1975-01-23,22.62,23.25,22.5,22.5,5578,0.458189457907126,0.470950702755998,0.455758744602579,0.455758744602579,275375.955999353,0.0,1.0
1975-01-24,23.25,24.13,23.12,23.12,5822,0.470950702755998,0.48877593365601,0.468317430009405,0.468317430009405,287421.802765908,0.0,1.0
1975-01-27,25.25,25.25,24.13,24.13,17356,0.511462591165116,0.511462591165116,0.48877593365601,0.48877593365601,856834.903607882,0.0,1.0
1975-01-28,25.88,26.5,25.38,25.38,9667,0.524223836013988,0.536782521420815,0.514095863911709,0.514095863911709,477242.62578805,0.0,1.0
1975-01-29,25.63,25.88,24.75,25.88,5378,0.519159849962848,0.524223836013988,0.501334619062836,0.524223836013988,265502.311108735,0.0,1.0
1975-01-30,25.63,26.0,24.75,25.63,11044,0.519159849962848,0.526654549318535,0.501334619062836,0.519159849962848,545222.67085996,0.0,1.0
1975-01-31,25.88,26.0,24.75,24.75,7111,0.524223836013988,0.526654549318535,0.501334619062836,0.501334619062836,351057.444085945,0.0,1.0
1975-02-03,26.5,26.62,25.38,25.88,6178,0.536782521420815,0.539213234725362,0.514095863911709,0.524223836013988,304996.890671209,0.0,1.0
1975-02-04,26.5,26.62,26.0,26.5,20467,0.536782521420815,0.539213234725362,0.526654549318535,0.536782521420815,1010419.44988145,0.0,1.0
1975-02-05,25.63,26.0,25.38,26.0,12289,0.519159849962848,0.526654549318535,0.514095863911709,0.526654549318535,606686.110304061,0.0,1.0
1975-02-06,25.63,26.0,25.38,25.63,4644,0.519159849962848,0.526654549318535,0.514095863911709,0.519159849962848,229266.034360164,0.0,1.0
1975-02-07,25.63,25.88,25.38,25.63,4333,0.519159849962848,0.524223836013988,0.514095863911709,0.519159849962848,213912.516555252,0.0,1.0
1975-02-10,25.38,26.0,25.25,25.63,2356,0.514095863911709,0.526654549318535,0.511462591165116,0.519159849962848,116311.536811487,0.0,1.0
1975-02-11,25.63,26.0,24.75,25.38,9422,0.519159849962848,0.526654549318535,0.501334619062836,0.514095863911709,465147.410797043,0.0,1.0
1975-02-12,26.5,26.62,25.63,25.63,6489,0.536782521420815,0.539213234725362,0.519159849962848,0.519159849962848,320350.408476121,0.0,1.0
1975-02-13,27.13,27.25,26.25,26.5,6444,0.549543766269687,0.551974479574234,0.531718535369675,0.536782521420815,318128.838375731,0.0,1.0
1975-02-14,26.87,27.5,26.87,27.13,9711,0.544277220776502,0.557038465625374,0.544277220776502,0.549543766269687,479414.827663986,0.0,1.0
1975-02-18,26.62,27.13,25.88,26.87,4800,0.539213234725362,0.549543766269687,0.524223836013988,0.544277220776502,236967.477374846,0.0,1.0
1975-02-19,26.0,26.5,26.0,26.5,1689,0.526654549318535,0.536782521420815,0.526654549318535,0.536782521420815,83382.9311012742,0.0,1.0
1975-02-20,25.25,26.0,24.75,26.0,5822,0.511462591165116,0.526654549318535,0.501334619062836,0.526654549318535,287421.802765908,0.0,1.0
1975-02-21,25.38,25.63,24.75,25.25,4800,0.514095863911709,0.519159849962848,0.501334619062836,0.511462591165116,236967.477374846,0.0,1.0
1975-02-24,25.63,26.0,25.25,25.38,11822,0.519159849962848,0.526654549318535,0.511462591165116,0.514095863911709,583631.149484466,0.0,1.0
1975-02-25,26.0,26.0,25.63,25.63,8956,0.526654549318535,0.526654549318535,0.519159849962848,0.519159849962848,442141.818201901,0.0,1.0
1975-02-26,26.0,26.5,25.88,26.0,7111,0.526654549318535,0.536782521420815,0.524223836013988,0.526654549318535,351057.444085945,0.0,1.0
1975-02-27,26.25,26.5,26.0,26.0,7111,0.531718535369675,0.536782521420815,0.526654549318535,0.526654549318535,351057.444085945,0.0,1.0
1975-02-28,25.63,26.5,25.63,26.25,11711,0.519159849962848,0.536782521420815,0.519159849962848,0.531718535369675,578151.276570173,0.0,1.0
1975-03-03,25.88,26.0,25.38,25.63,7422,0.524223836013988,0.526654549318535,0.514095863911709,0.519159849962848,366410.961890857,0.0,1.0
1975-03-04,26.87,26.87,26.0,26.0,4800,0.544277220776502,0.544277220776502,0.526654549318535,0.526654549318535,236967.477374846,0.0,1.0
1975-03-05,26.62,27.5,26.62,26.87,6911,0.539213234725362,0.557038465625374,0.539213234725362,0.544277220776502,341183.799195326,0.0,1.0
1975-03-06,26.87,26.87,26.5,26.62,8800,0.544277220776502,0.544277220776502,0.536782521420815,0.539213234725362,434440.375187218,0.0,1.0
1975-03-07,26.62,27.13,26.25,26.87,6289,0.539213234725362,0.549543766269687,0.531718535369675,0.544277220776502,310476.763585502,0.0,1.0
1975-03-10,25.63,26.5,25.38,26.5,6178,0.519159849962848,0.536782521420815,0.514095863911709,0.536782521420815,304996.890671209,0.0,1.0
1975-03-11,25.38,26.0,25.25,25.63,11356,0.514095863911709,0.526654549318535,0.511462591165116,0.519159849962848,560625.556889324,0.0,1.0
1975-03-12,25.88,25.88,25.38,25.38,16422,0.524223836013988,0.524223836013988,0.514095863911709,0.514095863911709,810724.981968694,0.0,1.0
1975-03-13,25.88,26.0,25.63,25.88,4200,0.524223836013988,0.526654549318535,0.519159849962848,0.524223836013988,207346.542702991,0.0,1.0
1975-03-14,26.0,26.0,25.38,25.88,16178,0.526654549318535,0.526654549318535,0.514095863911709,0.524223836013988,798679.135202139,0.0,1.0
1975-03-17,26.87,27.25,26.25,26.25,9867,0.544277220776502,0.551974479574234,0.531718535369675,0.531718535369675,487116.270678669,0.0,1.0
1975-03-18,26.87,27.5,26.87,26.87,12644,0.544277220776502,0.557038465625374,0.544277220776502,0.544277220776502,624211.829984908,0.0,1.0
1975-03-19,27.13,27.25,26.87,26.87,5378,0.549543766269687,0.551974479574234,0.544277220776502,0.544277220776502,265502.311108734,0.0,1.0
1975-03-20,27.25,27.5,27.25,27.25,11822,0.551974479574234,0.557038465625374,0.551974479574234,0.551974479574234,583631.149484466,0.0,1.0
1975-03-21,27.25,27.75,27.25,27.25,7867,0.551974479574234,0.562102451676514,0.551974479574234,0.551974479574234,388379.821772483,0.0,1.0
1975-03-24,26.0,27.25,26.0,27.25,14578,0.526654549318535,0.551974479574234,0.526654549318535,0.551974479574234,719689.976077191,0.0,1.0
1975-03-25,26.5,26.62,25.63,26.0,7356,0.536782521420815,0.539213234725362,0.519159849962848,0.526654549318535,363152.659076952,0.0,1.0
1975-03-26,26.25,27.25,26.0,26.5,10333,0.531718535369675,0.551974479574234,0.526654549318535,0.536782521420815,510121.86327381,0.0,1.0
1975-03-27,26.25,26.62,26.25,26.25,2133,0.531718535369675,0.539213234725362,0.531718535369675,0.531718535369675,105302.422758447,0.0,1.0
1975-03-31,26.62,26.87,26.25,26.25,1889,0.539213234725362,0.544277220776502,0.531718535369675,0.531718535369675,93256.5759918927,0.0,1.0
1975-04-01,26.62,27.13,26.5,26.62,6489,0.539213234725362,0.549543766269687,0.536782521420815,0.539213234725362,320350.408476121,0.0,1.0
1975-04-02,26.5,26.87,26.5,26.62,8289,0.536782521420815,0.544277220776502,0.536782521420815,0.539213234725362,409213.212491688,0.0,1.0
1975-04-03,26.62,26.87,26.5,26.5,4444,0.539213234725362,0.544277220776502,0.536782521420815,0.536782521420815,219392.389469545,0.0,1.0
1975-04-04,26.87,27.13,26.62,26.62,8333,0.544277220776502,0.549543766269687,0.539213234725362,0.539213234725362,411385.414367624,0.0,1.0
1975-04-07,27.25,27.25,26.87,26.87,6911,0.551974479574234,0.551974479574234,0.544277220776502,0.544277220776502,341183.799195326,0.0,1.0
1975-04-08,26.87,27.25,26.62,27.25,2956,0.544277220776502,0.551974479574234,0.539213234725362,0.551974479574234,145932.471483343,0.0,1.0
1975-04-09,27.25,27.25,26.62,26.87,3978,0.551974479574234,0.551974479574234,0.539213234725362,0.544277220776502,196386.796874404,0.0,1.0
1975-04-10,26.87,27.25,26.87,27.25,3889,0.544277220776502,0.551974479574234,0.544277220776502,0.551974479574234,191993.024898079,0.0,1.0
1975-04-11,26.87,26.87,26.87,26.87,0,0.544277220776502,0.544277220776502,0.544277220776502,0.544277220776502,0,0.0,1.0
1975-04-14,26.5,26.87,26.5,26.87,3067,0.536782521420815,0.544277220776502,0.536782521420815,0.544277220776502,151412.344397636,0.0,1.0
1975-04-15,25.63,26.62,25.63,26.5,3733,0.519159849962848,0.539213234725362,0.519159849962848,0.536782521420815,184291.581883396,0.0,1.0
1975-04-16,26.0,26.0,25.38,25.63,8600,0.526654549318535,0.526654549318535,0.514095863911709,0.519159849962848,424566.7302966,0.0,1.0
1975-04-17,26.87,26.87,26.0,26.0,12489,0.544277220776502,0.544277220776502,0.526654549318535,0.526654549318535,616559.755194678,0.0,1.0
1975-04-18,26.0,26.87,26.0,26.87,8956,0.526654549318535,0.544277220776502,0.526654549318535,0.544277220776502,442141.818201901,0.0,1.0
1975-04-21,25.88,26.0,25.63,26.0,9511,0.524223836013988,0.526654549318535,0.519159849962848,0.526654549318535,469541.182773368,0.0,1.0
1975-04-22,25.63,26.5,25.63,25.88,9200,0.519159849962848,0.536782521420815,0.519159849962848,0.524223836013988,454187.664968456,0.0,1.0
1975-04-23,25.63,25.63,25.38,25.63,1578,0.519159849962848,0.519159849962848,0.514095863911709,0.519159849962848,77903.0581869809,0.0,1.0
1975-04-24,25.25,26.0,25.25,25.63,10800,0.511462591165116,0.526654549318535,0.511462591165116,0.519159849962848,533176.824093405,0.0,1.0
1975-04-25,25.88,26.0,25.63,25.63,5378,0.524223836013988,0.526654549318535,0.519159849962848,0.519159849962848,265502.311108734,0.0,1.0
1975-04-28,26.0,26.0,25.38,25.88,5267,0.526654549318535,0.526654549318535,0.514095863911709,0.524223836013988,260022.438194441,0.0,1.0
1975-04-29,25.63,26.0,25.63,26.0,7422,0.519159849962848,0.526654549318535,0.519159849962848,0.526654549318535,366410.961890857,0.0,1.0
1975-04-30,25.38,26.0,25.38,25.63,6756,0.514095863911709,0.526654549318535,0.514095863911709,0.519159849962848,333531.724405096,0.0,1.0
1975-05-01,25.88,26.0,25.38,25.38,4444,0.524223836013988,0.526654549318535,0.514095863911709,0.514095863911709,219392.389469545,0.0,1.0
1975-05-02,25.88,25.88,25.0,25.88,12489,0.524223836013988,0.524223836013988,0.506398605113976,0.524223836013988,616559.755194679,0.0,1.0
1975-05-05,27.25,27.25,26.0,26.0,6444,0.551974479574234,0.551974479574234,0.526654549318535,0.526654549318535,318128.838375731,0.0,1.0
1975-05-06,26.5,27.25,26.5,27.25,7867,0.536782521420815,0.551974479574234,0.536782521420815,0.551974479574234,388379.821772483,0.0,1.0
1975-05-07,26.5,26.87,26.5,26.5,5378,0.536782521420815,0.544277220776502,0.536782521420815,0.536782521420815,265502.311108734,0.0,1.0
1975-05-08,26.5,26.87,26.5,26.5,7422,0.536782521420815,0.544277220776502,0.536782521420815,0.536782521420815,366410.961890856,0.0,1.0
1975-05-09,26.87,26.87,26.62,26.62,3889,0.544277220776502,0.544277220776502,0.539213234725362,0.539213234725362,191993.024898079,0.0,1.0
1975-05-12,27.13,27.75,26.87,26.87,7867,0.549543766269687,0.562102451676514,0.544277220776502,0.544277220776502,388379.821772483,0.0,1.0
1975-05-13,27.25,27.75,27.13,27.13,33844,0.551974479574234,0.562102451676514,0.549543766269687,0.549543766269687,1670818.18839048,0.0,1.0
1975-05-14,26.0,27.25,26.0,27.25,14289,0.526654549318535,0.551974479574234,0.526654549318535,0.551974479574234,705422.559210247,0.0,1.0
1975-05-15,26.0,26.5,25.63,26.0,17356,0.526654549318535,0.536782521420815,0.519159849962848,0.526654549318535,856834.903607883,0.0,1.0
1975-05-16,25.88,26.0,25.63,26.0,6489,0.524223836013988,0.526654549318535,0.519159849962848,0.526654549318535,320350.408476121,0.0,1.0
1975-05-19,26.0,26.0,25.38,25.88,5822,0.526654549318535,0.526654549318535,0.514095863911709,0.524223836013988,287421.802765908,0.0,1.0
1975-05-20,25.88,26.0,25.63,26.0,3978,0.524223836013988,0.526654549318535,0.519159849962848,0.526654549318535,196386.796874404,0.0,1.0
1975-05-21,25.25,26.0,25.25,25.88,3889,0.511462591165116,0.526654549318535,0.511462591165116,0.524223836013988,191993.024898079,0.0,1.0
1975-05-22,25.63,26.0,25.25,25.25,3889,0.519159849962848,0.526654549318535,0.511462591165116,0.511462591165116,191993.024898079,0.0,1.0
1975-05-23,25.63,25.88,25.25,25.63,4644,0.519159849962848,0.524223836013988,0.511462591165116,0.519159849962848,229266.034360164,0.0,1.0
1975-05-27,25.38,26.0,25.25,25.63,6956,0.514095863911709,0.526654549318535,0.511462591165116,0.519159849962848,343405.369295715,0.0,1.0
1975-05-28,25.38,25.63,25.25,25.38,9267,0.514095863911709,0.519159849962848,0.511462591165116,0.514095863911709,457495.336006813,0.0,1.0
1975-05-29,25.38,25.38,24.75,25.38,23711,0.514095863911709,0.514095863911709,0.501334619062836,0.514095863911709,1170569.97000729,0.0,1.0
1975-05-30,24.13,25.38,23.5,25.38,22422,0.48877593365601,0.514095863911709,0.476014688807138,0.514095863911709,1106934.32868725,0.0,1.0
1975-06-02,24.13,24.62,23.75,24.13,13356,0.48877593365601,0.498701346316244,0.481078674858277,0.48877593365601,659362.00579551,0.0,1.0
1975-06-03,25.25,25.25,24.37,24.37,7422,0.511462591165116,0.511462591165116,0.493637360265104,0.493637360265104,366410.961890856,0.0,1.0
1975-06-04,25.0,25.38,24.75,25.25,25200,0.506398605113976,0.514095863911709,0.501334619062836,0.511462591165116,1244079.25621794,0.0,1.0
1975-06-05,25.0,25.0,24.62,25.0,14733,0.506398605113976,0.506398605113976,0.498701346316244,0.506398605113976,727342.05086742,0.0,1.0
1975-06-06,24.75,25.25,24.75,25.0,4644,0.501334619062836,0.511462591165116,0.501334619062836,0.506398605113976,229266.034360164,0.0,1.0
1975-06-09,24.62,24.75,24.37,24.75,10600,0.498701346316244,0.501334619062836,0.493637360265104,0.501334619062836,523303.179202786,0.0,1.0
1975-06-10,24.13,24.13,24.0,24.13,9422,0.48877593365601,0.48877593365601,0.486142660909417,0.48877593365601,465147.410797042,0.0,1.0
1975-06-11,24.75,24.75,24.0,24.13,8289,0.501334619062836,0.501334619062836,0.486142660909417,0.48877593365601,409213.212491688,0.0,1.0
1975-06-12,24.62,25.0,24.62,24.75,3067,0.498701346316244,0.506398605113976,0.498701346316244,0.501334619062836,151412.344397636,0.0,1.0
1975-06-13,24.75,25.0,24.62,24.62,7867,0.501334619062836,0.506398605113976,0.498701346316244,0.498701346316244,388379.821772483,0.0,1.0
1975-06-16,24.62,24.75,24.13,24.75,12956,0.498701346316244,0.501334619062836,0.48877593365601,0.501334619062836,639614.716014273,0.0,1.0
1975-06-17,25.0,25.0,24.75,24.75,11044,0.506398605113976,0.506398605113976,0.501334619062836,0.501334619062836,545222.67085996,0.0,1.0
1975-06-18,25.0,25.25,24.62,25.0,13556,0.506398605113976,0.511462591165116,0.498701346316244,0.506398605113976,669235.650686129,0.0,1.0
1975-06-19,25.38,25.38,24.75,25.0,136022,0.514095863911709,0.514095863911709,0.501334619062836,0.506398605113976,6715164.62655861,0.0,1.0
1975-06-20,25.25,25.38,24.75,25.38,13556,0.511462591165116,0.514095863911709,0.501334619062836,0.514095863911709,669235.650686129,0.0,1.0
1975-06-23,25.25,25.25,25.0,25.25,5578,0.511462591165116,0.511462591165116,0.506398605113976,0.511462591165116,275375.955999353,0.0,1.0
1975-06-24,25.38,25.38,25.25,25.25,8022,0.514095863911709,0.514095863911709,0.511462591165116,0.511462591165116,396031.896562712,0.0,1.0
1975-06-25,25.38,25.38,25.25,25.38,5378,0.514095863911709,0.514095863911709,0.511462591165116,0.514095863911709,265502.311108734,0.0,1.0
1975-06-26,25.25,25.38,25.0,25.38,8289,0.511462591165116,0.514095863911709,0.506398605113976,0.514095863911709,409213.212491688,0.0,1.0
1975-06-27,25.38,25.38,24.75,25.25,4444,0.514095863911709,0.514095863911709,0.501334619062836,0.511462591165116,219392.389469545,0.0,1.0
1975-06-30,25.38,25.38,25.38,25.38,15200,0.514095863911709,0.514095863911709,0.514095863911709,0.514095863911709,750397.011687013,0.0,1.0
1975-07-01,25.63,25.63,25.25,25.38,12289,0.519159849962848,0.519159849962848,0.511462591165116,0.514095863911709,606686.110304061,0.0,1.0
1975-07-02,25.63,25.63,25.38,25.63,11978,0.519159849962848,0.519159849962848,0.514095863911709,0.519159849962848,591332.592499149,0.0,1.0
1975-07-03,25.63,25.63,25.38,25.63,13867,0.519159849962848,0.519159849962848,0.514095863911709,0.519159849962848,684589.168491042,0.0,1.0
1975-07-07,25.63,25.63,25.38,25.63,6644,0.519159849962848,0.519159849962848,0.514095863911709,0.519159849962848,328002.48326635,0.0,1.0
1975-07-08,25.63,25.63,25.38,25.63,7356,0.519159849962848,0.519159849962848,0.514095863911709,0.519159849962848,363152.659076953,0.0,1.0
1975-07-09,25.88,25.88,25.63,25.63,26578,0.524223836013988,0.524223836013988,0.519159849962848,0.519159849962848,1312108.66951431,0.0,1.0
1975-07-10,26.0,26.0,25.63,25.88,19667,0.526654549318535,0.526654549318535,0.519159849962848,0.524223836013988,970924.870318981,0.0,1.0
1975-07-11,25.88,26.0,25.88,26.0,12178,0.524223836013988,0.526654549318535,0.524223836013988,0.526654549318535,601206.237389767,0.0,1.0
1975-07-14,25.88,26.0,25.63,25.88,12733,0.524223836013988,0.526654549318535,0.519159849962848,0.524223836013988,628605.601961234,0.0,1.0
1975-07-15,27.25,27.25,25.63,25.88,204511,0.551974479574234,0.551974479574234,0.519159849962848,0.524223836013988,10096344.9511265,0.0,1.0
1975-07-16,27.75,27.88,27.25,27.25,38756,0.562102451676514,0.564735724423106,0.551974479574234,0.551974479574234,1913314.90690407,0.0,1.0
1975-07-17,27.75,27.88,27.5,27.75,11711,0.562102451676514,0.564735724423106,0.557038465625374,0.562102451676514,578151.276570172,0.0,1.0
1975-07-18,27.75,27.75,27.25,27.75,20111,0.562102451676514,0.562102451676514,0.551974479574234,0.562102451676514,992844.361976153,0.0,1.0
1975-07-21,28.12,28.5,27.5,27.75,30467,0.5695971510322,0.577294409829933,0.557038465625374,0.562102451676514,1504101.69441239,0.0,1.0
1975-07-22,27.75,28.12,27.5,28.12,54600,0.562102451676514,0.5695971510322,0.557038465625374,0.5695971510322,2695505.05513888,0.0,1.0
1975-07-23,27.75,27.88,27.5,27.75,10133,0.562102451676514,0.564735724423106,0.557038465625374,0.562102451676514,500248.218383191,0.0,1.0
1975-07-24,27.5,27.75,27.25,27.75,30156,0.557038465625374,0.562102451676514,0.551974479574234,0.562102451676514,1488748.17660747,0.0,1.0
1975-07-25,27.75,27.75,27.5,27.5,5111,0.562102451676514,0.562102451676514,0.557038465625374,0.557038465625374,252320.995179758,0.0,1.0
1975-07-28,27.88,27.88,27.5,27.75,17044,0.564735724423106,0.564735724423106,0.557038465625374,0.562102451676514,841432.017578518,0.0,1.0
1975-07-29,27.88,28.5,27.88,27.88,15044,0.564735724423106,0.577294409829933,0.564735724423106,0.564735724423106,742695.568672332,0.0,1.0
1975-07-30,28.75,28.75,27.75,27.88,11511,0.582358395881073,0.582358395881073,0.562102451676514,0.564735724423106,568277.631679554,0.0,1.0
1975-07-31,29.0,29.63,28.75,28.75,19556,0.587422381932212,0.600183626781085,0.582358395881073,0.582358395881073,965444.997404688,0.0,1.0
1975-08-01,28.37,29.0,28.37,28.37,4444,0.57466113708334,0.587422381932212,0.57466113708334,0.57466113708334,219392.389469546,0.0,1.0
1975-08-04,28.12,28.75,28.12,28.37,10600,0.5695971510322,0.582358395881073,0.5695971510322,0.57466113708334,523303.179202787,0.0,1.0
1975-08-05,27.88,29.0,27.75,28.12,11711,0.564735724423106,0.587422381932212,0.562102451676514,0.5695971510322,578151.276570173,0.0,1.0
1975-08-06,27.75,27.88,27.5,27.88,17822,0.562102451676514,0.564735724423106,0.557038465625374,0.564735724423106,879840.496203023,0.0,1.0
1975-08-07,27.5,27.88,27.5,27.75,15400,0.557038465625374,0.564735724423106,0.557038465625374,0.562102451676514,760270.656577632,0.0,1.0
1975-08-08,27.25,27.75,27.25,27.5,3533,0.551974479574234,0.562102451676514,0.551974479574234,0.557038465625374,174417.936992778,0.0,1.0
1975-08-11,27.25,27.5,27.13,27.25,3067,0.551974479574234,0.557038465625374,0.549543766269687,0.551974479574234,151412.344397636,0.0,1.0
1975-08-12,27.88,27.88,27.75,27.75,3733,0.564735724423106,0.564735724423106,0.562102451676514,0.562102451676514,184291.581883396,0.0,1.0
1975-08-13,27.5,27.88,27.5,27.88,18422,0.557038465625374,0.564735724423106,0.557038465625374,0.564735724423106,909461.430874879,0.0,1.0
1975-08-14,27.13,27.75,27.13,27.5,1689,0.549543766269687,0.562102451676514,0.549543766269687,0.557038465625374,83382.9311012741,0.0,1.0
1975-08-15,27.13,27.5,27.13,27.13,5822,0.549543766269687,0.557038465625374,0.549543766269687,0.549543766269687,287421.802765908,0.0,1.0
1975-08-18,27.13,27.25,27.13,27.13,3067,0.549543766269687,0.551974479574234,0.549543766269687,0.549543766269687,151412.344397636,0.0,1.0
1975-08-19,26.62,27.5,26.62,27.13,191356,0.539213234725362,0.557038465625374,0.539213234725362,0.549543766269687,9446905.95844607,0.0,1.0
1975-08-20,26.25,26.62,26.0,26.62,5822,0.531718535369675,0.539213234725362,0.526654549318535,0.539213234725362,287421.802765908,0.0,1.0
1975-08-21,25.63,26.5,25.38,26.25,11111,0.519159849962848,0.536782521420815,0.514095863911709,0.531718535369675,548530.341898317,0.0,1.0
1975-08-22,25.88,26.0,25.38,25.63,3067,0.524223836013988,0.526654549318535,0.514095863911709,0.519159849962848,151412.344397636,0.0,1.0
1975-08-25,26.62,26.62,25.63,25.88,3533,0.539213234725362,0.539213234725362,0.519159849962848,0.524223836013988,174417.936992778,0.0,1.0
1975-08-26,27.75,27.75,26.87,26.87,15044,0.562102451676514,0.562102451676514,0.544277220776502,0.544277220776502,742695.568672331,0.0,1.0
1975-08-27,27.13,27.5,26.87,27.5,6178,0.549543766269687,0.557038465625374,0.544277220776502,0.557038465625374,304996.890671209,0.0,1.0
1975-08-28,27.88,28.12,27.5,27.5,12733,0.564735724423106,0.5695971510322,0.557038465625374,0.557038465625374,628605.601961234,0.0,1.0
1975-08-29,27.75,28.12,27.5,27.88,6911,0.562102451676514,0.5695971510322,0.557038465625374,0.564735724423106,341183.799195326,0.0,1.0
1975-09-02,27.88,27.88,27.25,27.75,10444,0.564735724423106,0.564735724423106,0.551974479574234,0.562102451676514,515601.736188104,0.0,1.0
1975-09-03,27.88,28.12,27.88,27.88,5733,0.564735724423106,0.5695971510322,0.564735724423106,0.564735724423106,283028.030789582,0.0,1.0
1975-09-04,27.88,28.5,27.88,27.88,5733,0.564735724423106,0.577294409829933,0.564735724423106,0.564735724423106,283028.030789582,0.0,1.0
1975-09-05,27.5,27.88,27.25,27.88,5111,0.557038465625374,0.564735724423106,0.551974479574234,0.564735724423106,252320.995179758,0.0,1.0
1975-09-08,27.88,27.88,27.25,27.5,9267,0.564735724423106,0.564735724423106,0.551974479574234,0.557038465625374,457495.336006813,0.0,1.0
1975-09-09,26.87,27.5,26.87,27.5,6444,0.544277220776502,0.557038465625374,0.544277220776502,0.557038465625374,318128.838375731,0.0,1.0
1975-09-10,26.5,26.87,26.5,26.87,4444,0.536782521420815,0.544277220776502,0.536782521420815,0.544277220776502,219392.389469545,0.0,1.0
1975-09-11,26.62,26.62,26.25,26.5,5267,0.539213234725362,0.539213234725362,0.531718535369675,0.536782521420815,260022.438194441,0.0,1.0
1975-09-12,27.25,27.5,26.87,26.87,2489,0.551974479574234,0.557038465625374,0.544277220776502,0.544277220776502,122877.510663749,0.0,1.0
1975-09-15,27.88,27.88,27.25,27.25,4911,0.564735724423106,0.564735724423106,0.551974479574234,0.551974479574234,242447.35028914,0.0,1.0
1975-09-16,27.13,27.88,27.13,27.88,18178,0.549543766269687,0.564735724423106,0.549543766269687,0.564735724423106,897415.584108325,0.0,1.0
1975-09-17,26.62,27.25,26.62,27.13,6489,0.539213234725362,0.551974479574234,0.539213234725362,0.549543766269687,320350.408476121,0.0,1.0
1975-09-18,26.87,27.25,26.62,26.62,9200,0.544277220776502,0.551974479574234,0.539213234725362,0.539213234725362,454187.664968456,0.0,1.0
1975-09-19,27.5,27.75,26.87,26.87,4444,0.557038465625374,0.562102451676514,0.544277220776502,0.544277220776502,219392.389469545,0.0,1.0
1975-09-22,27.25,27.88,27.13,27.5,19200,0.551974479574234,0.564735724423106,0.549543766269687,0.557038465625374,947869.909499386,0.0,1.0
1975-09-23,26.62,27.5,26.62,27.25,6644,0.539213234725362,0.557038465625374,0.539213234725362,0.551974479574234,328002.48326635,0.0,1.0
1975-09-24,27.13,27.5,26.62,26.62,11556,0.549543766269687,0.557038465625374,0.539213234725362,0.539213234725362,570499.201779943,0.0,1.0
1975-09-25,27.25,27.75,27.25,27.25,9200,0.551974479574234,0.562102451676514,0.551974479574234,0.551974479574234,454187.664968456,0.0,1.0
1975-09-26,26.0,26.5,25.38,26.5,27178,0.526654549318535,0.536782521420815,0.514095863911709,0.536782521420815,1341729.60418616,0.0,1.0
1975-09-29,25.38,26.0,25.38,26.0,6644,0.514095863911709,0.526654549318535,0.514095863911709,0.526654549318535,328002.48326635,0.0,1.0
1975-09-30,25.25,25.38,25.25,25.38,5378,0.511462591165116,0.514095863911709,0.511462591165116,0.514095863911709,265502.311108734,0.0,1.0
1975-10-01,25.38,25.63,25.25,25.25,5822,0.514095863911709,0.519159849962848,0.511462591165116,0.511462591165116,287421.802765907,0.0,1.0
1975-10-02,25.25,25.38,25.25,25.38,8800,0.511462591165116,0.514095863911709,0.511462591165116,0.514095863911709,434440.375187219,0.0,1.0
1975-10-03,25.88,26.0,25.63,25.63,9044,0.524223836013988,0.526654549318535,0.519159849962848,0.519159849962848,446486.221953773,0.0,1.0
1975-10-06,26.62,26.62,26.25,26.25,3067,0.539213234725362,0.539213234725362,0.531718535369675,0.531718535369675,151412.344397636,0.0,1.0
1975-10-07,26.62,26.87,26.5,26.62,9044,0.539213234725362,0.544277220776502,0.536782521420815,0.539213234725362,446486.221953773,0.0,1.0
1975-10-08,26.5,26.87,26.5,26.62,5822,0.536782521420815,0.544277220776502,0.536782521420815,0.539213234725362,287421.802765908,0.0,1.0
1975-10-09,26.5,26.62,26.25,26.5,11356,0.536782521420815,0.539213234725362,0.531718535369675,0.536782521420815,560625.556889324,0.0,1.0
1975-10-10,27.25,27.25,26.62,26.62,4800,0.551974479574234,0.551974479574234,0.539213234725362,0.539213234725362,236967.477374847,0.0,1.0
1975-10-13,26.87,27.25,26.87,27.25,5111,0.544277220776502,0.551974479574234,0.544277220776502,0.551974479574234,252320.995179758,0.0,1.0
1975-10-14,26.87,27.13,26.62,26.87,7111,0.544277220776502,0.549543766269687,0.539213234725362,0.544277220776502,351057.444085944,0.0,1.0
1975-10-15,26.62,27.25,26.62,26.87,7867,0.539213234725362,0.551974479574234,0.539213234725362,0.544277220776502,388379.821772483,0.0,1.0
1975-10-16,26.87,27.88,26.87,26.87,32556,0.544277220776502,0.564735724423106,0.544277220776502,0.544277220776502,1607231.9152949,0.0,1.0
1975-10-17,26.5,26.87,26.5,26.87,8800,0.536782521420815,0.544277220776502,0.536782521420815,0.544277220776502,434440.375187219,0.0,1.0
1975-10-20,27.25,27.25,26.5,26.5,4333,0.551974479574234,0.551974479574234,0.536782521420815,0.536782521420815,213912.516555252,0.0,1.0
1975-10-21,27.88,28.12,27.5,27.5,16800,0.564735724423106,0.5695971510322,0.557038465625374,0.557038465625374,829386.170811963,0.0,1.0
1975-10-22,27.13,27.88,26.87,27.88,10178,0.549543766269687,0.564735724423106,0.544277220776502,0.564735724423106,502469.788483581,0.0,1.0
1975-10-23,27.75,27.88,27.13,27.13,2600,0.562102451676514,0.564735724423106,0.549543766269687,0.549543766269687,128357.383578042,0.0,1.0
1975-10-24,27.5,27.88,27.25,27.75,6178,0.557038465625374,0.564735724423106,0.551974479574234,0.562102451676514,304996.890671209,0.0,1.0
1975-10-27,27.5,27.5,27.25,27.5,3067,0.557038465625374,0.557038465625374,0.551974479574234,0.557038465625374,151412.344397636,0.0,1.0
1975-10-28,27.75,28.12,27.25,27.5,4444,0.562102451676514,0.5695971510322,0.551974479574234,0.557038465625374,219392.389469545,0.0,1.0
1975-10-29,27.5,27.88,27.13,27.75,36711,0.557038465625374,0.564735724423106,0.549543766269687,0.562102451676514,1812356.8878975,0.0,1.0
1975-10-30,28.37,28.75,27.25,27.5,15044,0.57466113708334,0.582358395881073,0.551974479574234,0.557038465625374,742695.568672332,0.0,1.0
1975-10-31,28.12,28.12,27.75,28.12,2133,0.5695971510322,0.5695971510322,0.562102451676514,0.5695971510322,105302.422758448,0.0,1.0
1975-11-03,28.75,29.0,28.12,28.12,8800,0.582358395881073,0.587422381932212,0.5695971510322,0.5695971510322,434440.375187218,0.0,1.0
1975-11-04,27.88,28.5,27.88,28.5,7356,0.564735724423106,0.577294409829933,0.564735724423106,0.577294409829933,363152.659076952,0.0,1.0
1975-11-05,27.88,28.5,27.88,27.88,3978,0.564735724423106,0.577294409829933,0.564735724423106,0.564735724423106,196386.796874404,0.0,1.0
1975-11-06,27.88,28.37,27.88,27.88,6444,0.564735724423106,0.57466113708334,0.564735724423106,0.564735724423106,318128.838375732,0.0,1.0
1975-11-07,28.12,28.37,27.88,27.88,2356,0.5695971510322,0.57466113708334,0.564735724423106,0.564735724423106,116311.536811487,0.0,1.0
1975-11-10,28.12,28.5,27.88,28.12,6022,0.5695971510322,0.577294409829933,0.564735724423106,0.5695971510322,297295.447656526,0.0,1.0
1975-11-11,29.0,29.0,28.5,28.5,7200,0.587422381932212,0.587422381932212,0.577294409829933,0.577294409829933,355451.21606227,0.0,1.0
1975-11-12,28.75,29.38,28.75,29.0,6178,0.582358395881073,0.595119640729945,0.582358395881073,0.587422381932212,304996.890671209,0.0,1.0
1975-11-13,28.75,29.38,28.75,28.75,10333,0.582358395881073,0.595119640729945,0.582358395881073,0.582358395881073,510121.86327381,0.0,1.0
1975-11-14,28.75,29.0,28.75,28.75,2044,0.582358395881073,0.587422381932212,0.582358395881073,0.582358395881073,100908.650782122,0.0,1.0
1975-11-17,30.0,30.25,29.0,29.0,14022,0.607678326136771,0.612742312187911,0.587422381932212,0.587422381932212,692241.243281271,0.0,1.0
1975-11-18,29.38,30.25,29.38,30.0,8756,0.595119640729945,0.612742312187911,0.595119640729945,0.607678326136771,432268.173311282,0.0,1.0
1975-11-19,29.38,29.87,28.75,29.38,17089,0.595119640729945,0.605045053390179,0.582358395881073,0.595119640729945,843653.587678906,0.0,1.0
1975-11-20,29.25,29.87,29.25,29.38,14800,0.592486367983352,0.605045053390179,0.592486367983352,0.595119640729945,730649.721905777,0.0,1.0
1975-11-21,28.75,29.25,28.75,29.25,9667,0.582358395881073,0.592486367983352,0.582358395881073,0.592486367983352,477242.62578805,0.0,1.0
1975-11-24,28.75,28.75,28.5,28.75,5733,0.582358395881073,0.582358395881073,0.577294409829933,0.582358395881073,283028.030789582,0.0,1.0
1975-11-25,29.38,29.63,28.75,28.75,4911,0.595119640729945,0.600183626781085,0.582358395881073,0.582358395881073,242447.35028914,0.0,1.0
1975-11-26,29.63,29.63,29.0,29.38,7111,0.600183626781085,0.600183626781085,0.587422381932212,0.595119640729945,351057.444085944,0.0,1.0
1975-11-28,29.87,29.87,29.0,29.63,3733,0.605045053390179,0.605045053390179,0.587422381932212,0.600183626781085,184291.581883396,0.0,1.0
1975-12-01,29.38,29.87,29.38,29.87,9511,0.595119640729945,0.605045053390179,0.595119640729945,0.605045053390179,469541.182773368,0.0,1.0
1975-12-02,29.25,29.38,29.0,29.38,5822,0.592486367983352,0.595119640729945,0.587422381932212,0.595119640729945,287421.802765908,0.0,1.0
1975-12-03,28.75,29.38,28.75,29.25,9044,0.582358395881073,0.595119640729945,0.582358395881073,0.592486367983352,446486.221953773,0.0,1.0
1975-12-04,29.38,29.38,28.75,28.75,5578,0.595119640729945,0.595119640729945,0.582358395881073,0.582358395881073,275375.955999353,0.0,1.0
1975-12-05,29.38,29.38,29.0,29.38,9267,0.595119640729945,0.595119640729945,0.587422381932212,0.595119640729945,457495.336006813,0.0,1.0
1975-12-08,28.75,29.38,28.75,29.38,4911,0.582358395881073,0.595119640729945,0.582358395881073,0.595119640729945,242447.35028914,0.0,1.0
1975-12-09,28.75,29.0,28.75,28.75,3067,0.582358395881073,0.587422381932212,0.582358395881073,0.582358395881073,151412.344397636,0.0,1.0
1975-12-10,28.12,29.0,28.12,28.75,6956,0.5695971510322,0.587422381932212,0.5695971510322,0.582358395881073,343405.369295715,0.0,1.0
1975-12-11,28.75,28.75,28.12,28.12,11267,0.582358395881073,0.582358395881073,0.5695971510322,0.5695971510322,556231.784912999,0.0,1.0
1975-12-12,28.37,28.75,28.37,28.75,4444,0.57466113708334,0.582358395881073,0.57466113708334,0.582358395881073,219392.389469546,0.0,1.0
1975-12-15,29.0,29.0,28.5,28.5,4444,0.587422381932212,0.587422381932212,0.577294409829933,0.577294409829933,219392.389469546,0.0,1.0
1975-12-16,29.0,29.0,28.75,29.0,3067,0.587422381932212,0.587422381932212,0.582358395881073,0.587422381932212,151412.344397636,0.0,1.0
1975-12-17,28.75,29.25,28.75,29.0,10600,0.582358395881073,0.592486367983352,0.582358395881073,0.587422381932212,523303.179202786,0.0,1.0
1975-12-18,29.87,29.87,28.75,28.75,3978,0.605045053390179,0.605045053390179,0.582358395881073,0.582358395881073,196386.796874404,0.0,1.0
1975-12-19,29.38,29.87,29.38,29.87,1689,0.595119640729945,0.605045053390179,0.595119640729945,0.605045053390179,83382.9311012741,0.0,1.0
1975-12-22,29.25,29.63,29.25,29.38,8333,0.592486367983352,0.600183626781085,0.592486367983352,0.595119640729945,411385.414367624,0.0,1.0
1975-12-23,29.25,29.87,29.25,29.25,11711,0.592486367983352,0.605045053390179,0.592486367983352,0.592486367983352,578151.276570173,0.0,1.0
1975-12-24,29.25,29.25,29.25,29.25,3533,0.592486367983352,0.592486367983352,0.592486367983352,0.592486367983352,174417.936992778,0.0,1.0
1975-12-26,29.63,29.87,29.25,29.25,2133,0.600183626781085,0.605045053390179,0.592486367983352,0.592486367983352,105302.422758447,0.0,1.0
1975-12-29,29.38,30.0,29.38,29.63,3267,0.595119640729945,0.607678326136771,0.595119640729945,0.600183626781085,161285.989288255,0.0,1.0
1975-12-30,29.25,29.63,29.25,29.38,3889,0.592486367983352,0.600183626781085,0.592486367983352,0.595119640729945,191993.024898079,0.0,1.0
1975-12-31,29.87,30.0,29.25,29.25,4333,0.605045053390179,0.607678326136771,0.592486367983352,0.592486367983352,213912.516555252,0.0,1.0
1976-01-02,29.87,30.0,29.63,29.87,2600,0.605045053390179,0.607678326136771,0.600183626781085,0.605045053390179,128357.383578042,0.0,1.0
1976-01-05,30.0,30.25,29.87,29.87,5733,0.607678326136771,0.612742312187911,0.605045053390179,0.605045053390179,283028.030789583,0.0,1.0
1976-01-06,30.88,31.13,30.25,30.25,16333,0.625503557036783,0.630567543087923,0.612742312187911,0.612742312187911,806331.209992369,0.0,1.0
1976-01-07,31.25,31.87,30.88,30.88,18889,0.63299825639247,0.645556941799297,0.625503557036783,0.625503557036783,932516.391694475,0.0,1.0
1976-01-08,31.5,32.12,31.5,31.5,30267,0.63806224244361,0.650620927850437,0.63806224244361,0.63806224244361,1494228.04952177,0.0,1.0
1976-01-09,31.5,31.87,31.25,31.5,4444,0.63806224244361,0.645556941799297,0.63299825639247,0.63806224244361,219392.389469545,0.0,1.0
1976-01-12,31.75,31.87,31.25,31.5,7867,0.64312622849475,0.645556941799297,0.63299825639247,0.63806224244361,388379.821772483,0.0,1.0
1976-01-13,31.5,31.87,30.88,31.75,12444,0.63806224244361,0.645556941799297,0.625503557036783,0.64312622849475,614338.18509429,0.0,1.0
1976-01-14,32.37,32.37,31.5,31.5,12644,0.655684913901576,0.655684913901576,0.63806224244361,0.63806224244361,624211.829984908,0.0,1.0
1976-01-15,31.75,33.0,31.75,32.37,7822,0.64312622849475,0.668446158750449,0.64312622849475,0.655684913901576,386158.251672094,0.0,1.0
1976-01-16,32.12,32.12,31.75,31.75,6756,0.650620927850437,0.650620927850437,0.64312622849475,0.64312622849475,333531.724405096,0.0,1.0
1976-01-19,33.0,33.0,31.87,32.12,15400,0.668446158750449,0.668446158750449,0.645556941799297,0.650620927850437,760270.656577632,0.0,1.0
1976-01-20,33.0,33.0,32.12,33.0,11044,0.668446158750449,0.668446158750449,0.650620927850437,0.668446158750449,545222.670859959,0.0,1.0
1976-01-21,33.13,33.13,32.5,33.0,9711,0.671079431497041,0.671079431497041,0.658318186648169,0.668446158750449,479414.827663987,0.0,1.0
1976-01-22,33.37,33.62,33.0,33.13,12289,0.675940858106135,0.681004844157275,0.668446158750449,0.671079431497041,606686.110304061,0.0,1.0
1976-01-23,34.0,34.25,33.37,33.37,7111,0.688702102955008,0.693766089006147,0.675940858106135,0.675940858106135,351057.444085944,0.0,1.0
1976-01-26,33.62,34.5,33.62,34.0,14800,0.681004844157275,0.698830075057287,0.681004844157275,0.688702102955008,730649.721905777,0.0,1.0
1976-01-27,33.0,34.0,32.75,33.62,22622,0.668446158750449,0.688702102955008,0.663382172699309,0.681004844157275,1116807.97357787,0.0,1.0
1976-01-28,33.37,33.62,33.13,33.13,9667,0.675940858106135,0.681004844157275,0.671079431497041,0.671079431497041,477242.625788051,0.0,1.0
1976-01-29,34.25,34.5,33.62,33.62,6289,0.693766089006147,0.698830075057287,0.681004844157275,0.681004844157275,310476.763585502,0.0,1.0
1976-01-30,34.5,34.5,34.25,34.25,15044,0.698830075057287,0.698830075057287,0.693766089006147,0.693766089006147,742695.568672332,0.0,1.0
1976-02-02,34.25,34.5,34.25,34.5,15711,0.693766089006147,0.698830075057287,0.693766089006147,0.698830075057287,775624.174382545,0.0,1.0
1976-02-03,34.25,34.5,34.0,34.0,10178,0.693766089006147,0.698830075057287,0.688702102955008,0.688702102955008,502469.788483581,0.0,1.0
1976-02-04,33.75,34.25,33.62,34.25,5822,0.683638116903868,0.693766089006147,0.681004844157275,0.693766089006147,287421.802765908,0.0,1.0
1976-02-05,33.37,34.0,33.37,33.75,6022,0.675940858106135,0.688702102955008,0.675940858106135,0.683638116903868,297295.447656526,0.0,1.0
1976-02-06,33.75,34.0,33.37,33.37,7111,0.683638116903868,0.688702102955008,0.675940858106135,0.675940858106135,351057.444085944,0.0,1.0
1976-02-09,33.75,34.0,33.75,33.75,4644,0.683638116903868,0.688702102955008,0.683638116903868,0.683638116903868,229266.034360164,0.0,1.0
1976-02-10,33.75,34.0,33.75,33.75,4911,0.683638116903868,0.688702102955008,0.683638116903868,0.683638116903868,242447.35028914,0.0,1.0
1976-02-11,34.88,34.88,33.75,33.75,14578,0.70652733385502,0.70652733385502,0.683638116903868,0.683638116903868,719689.97607719,0.0,1.0
1976-02-12,36.13,36.13,35.13,35.13,31533,0.731847264110718,0.731847264110718,0.711591319906159,0.711591319906159,1556728.22167938,0.0,1.0
1976-02-13,35.87,36.13,35.5,36.13,8489,0.726580718617533,0.731847264110718,0.719086019261846,0.731847264110718,419086.857382307,0.0,1.0
1976-02-17,35.5,36.13,35.5,35.87,8289,0.719086019261846,0.731847264110718,0.719086019261846,0.726580718617533,409213.212491688,0.0,1.0
1976-02-18,35.5,35.87,35.13,35.5,17511,0.719086019261846,0.726580718617533,0.711591319906159,0.719086019261846,864486.978398112,0.0,1.0
1976-02-19,35.5,35.87,35.13,35.5,100800,0.719086019261846,0.726580718617533,0.711591319906159,0.719086019261846,4976317.02487178,0.0,1.0
1976-02-20,36.38,36.38,35.5,35.5,20267,0.736911250161858,0.736911250161858,0.719086019261846,0.719086019261846,1000545.80499084,0.0,1.0
1976-02-23,36.13,37.0,36.13,36.38,18622,0.731847264110718,0.749469935568685,0.731847264110718,0.736911250161858,919335.075765499,0.0,1.0
1976-02-24,36.75,37.0,36.38,36.38,12178,0.744405949517545,0.749469935568685,0.736911250161858,0.736911250161858,601206.237389767,0.0,1.0
1976-02-25,37.0,37.0,36.75,36.75,12956,0.749469935568685,0.749469935568685,0.744405949517545,0.744405949517545,639614.716014273,0.0,1.0
1976-02-26,37.0,37.75,36.75,37.0,28622,0.749469935568685,0.764661893722104,0.744405949517545,0.749469935568685,1413017.32029643,0.0,1.0
1976-02-27,37.0,37.37,36.38,37.0,11822,0.749469935568685,0.756964634924372,0.736911250161858,0.749469935568685,583631.149484466,0.0,1.0
1976-03-01,36.38,37.0,36.38,37.0,10178,0.736911250161858,0.749469935568685,0.736911250161858,0.749469935568685,502469.788483581,0.0,1.0
1976-03-02,36.75,37.12,36.13,36.38,12178,0.744405949517545,0.751900648873232,0.731847264110718,0.736911250161858,601206.237389767,0.0,1.0
1976-03-03,37.0,37.12,37.0,37.0,5267,0.749469935568685,0.751900648873232,0.749469935568685,0.749469935568685,260022.438194441,0.0,1.0
1976-03-04,37.0,37.12,36.75,37.0,11511,0.749469935568685,0.751900648873232,0.744405949517545,0.749469935568685,568277.631679554,0.0,1.0
1976-03-05,36.75,37.0,35.87,37.0,16889,0.744405949517545,0.749469935568685,0.726580718617533,0.749469935568685,833779.942788288,0.0,1.0
1976-03-08,36.38,36.75,35.87,36.75,65200,0.736911250161858,0.744405949517545,0.726580718617533,0.744405949517545,3218808.23434167,0.0,1.0
1976-03-09,36.5,36.75,36.38,36.38,12889,0.739341963466405,0.744405949517545,0.736911250161858,0.736911250161858,636307.044975916,0.0,1.0
1976-03-10,37.62,37.62,36.5,36.5,16644,0.762028620975511,0.762028620975511,0.739341963466405,0.739341963466405,821684.727797281,0.0,1.0
1976-03-11,37.37,37.62,37.12,37.62,45689,0.756964634924372,0.762028620975511,0.751900648873232,0.762028620975511,2255584.80703737,0.0,1.0
1976-03-12,37.62,37.62,37.12,37.37,27178,0.762028620975511,0.762028620975511,0.751900648873232,0.756964634924372,1341729.60418616,0.0,1.0
1976-03-15,37.62,37.62,37.12,37.62,13356,0.762028620975511,0.762028620975511,0.751900648873232,0.762028620975511,659362.005795511,0.0,1.0
1976-03-16,37.62,38.25,37.62,37.62,38467,0.762028620975511,0.774789865824384,0.762028620975511,0.762028620975511,1899047.49003713,0.0,1.0
1976-03-17,37.75,38.38,37.62,37.62,16133,0.764661893722104,0.777423138570976,0.762028620975511,0.762028620975511,796457.56510175,0.0,1.0
1976-03-18,37.12,38.0,37.12,37.75,6178,0.751900648873232,0.769725879773244,0.751900648873232,0.764661893722104,304996.890671209,0.0,1.0
1976-03-19,37.62,37.62,37.12,37.12,11044,0.762028620975511,0.762028620975511,0.751900648873232,0.751900648873232,545222.67085996,0.0,1.0
1976-03-22,37.62,38.0,37.62,37.62,10800,0.762028620975511,0.769725879773244,0.762028620975511,0.762028620975511,533176.824093405,0.0,1.0
1976-03-23,38.0,38.0,37.62,37.62,5578,0.769725879773244,0.769725879773244,0.762028620975511,0.762028620975511,275375.955999353,0.0,1.0
1976-03-24,38.25,38.38,37.75,38.0,17978,0.774789865824384,0.777423138570976,0.764661893722104,0.769725879773244,887541.939217706,0.0,1.0
1976-03-25,37.37,37.75,37.12,37.75,41067,0.756964634924372,0.764661893722104,0.751900648873232,0.764661893722104,2027404.87361517,0.0,1.0
1976-03-26,36.5,37.12,36.5,37.12,6644,0.739341963466405,0.751900648873232,0.739341963466405,0.751900648873232,328002.48326635,0.0,1.0
1976-03-29,35.75,36.38,35.5,36.38,12889,0.724150005312986,0.736911250161858,0.719086019261846,0.736911250161858,636307.044975916,0.0,1.0
1976-03-30,35.75,35.87,35.75,35.75,10800,0.724150005312986,0.726580718617533,0.724150005312986,0.724150005312986,533176.824093405,0.0,1.0
1976-03-31,35.87,36.13,35.75,35.75,12889,0.726580718617533,0.731847264110718,0.724150005312986,0.724150005312986,636307.044975916,0.0,1.0
1976-04-01,35.87,36.38,35.75,35.87,23711,0.726580718617533,0.736911250161858,0.724150005312986,0.726580718617533,1170569.97000729,0.0,1.0
1976-04-02,36.38,36.38,35.75,35.87,10178,0.736911250161858,0.736911250161858,0.724150005312986,0.726580718617533,502469.788483581,0.0,1.0
1976-04-05,36.75,36.75,36.38,36.38,20333,0.744405949517545,0.744405949517545,0.736911250161858,0.736911250161858,1003804.10780474,0.0,1.0
1976-04-06,37.12,37.62,36.75,36.75,21644,0.751900648873232,0.762028620975511,0.744405949517545,0.744405949517545,1068525.85006275,0.0,1.0
1976-04-07,36.38,37.0,36.38,37.0,6644,0.736911250161858,0.749469935568685,0.736911250161858,0.749469935568685,328002.48326635,0.0,1.0
1976-04-08,36.38,36.75,36.38,36.38,6911,0.736911250161858,0.744405949517545,0.736911250161858,0.736911250161858,341183.799195326,0.0,1.0
1976-04-09,36.38,37.0,36.38,36.38,12889,0.736911250161858,0.749469935568685,0.736911250161858,0.736911250161858,636307.044975916,0.0,1.0
1976-04-12,36.75,37.0,36.38,36.38,9978,0.744405949517545,0.749469935568685,0.736911250161858,0.736911250161858,492596.143592962,0.0,1.0
1976-04-13,37.12,37.62,36.75,36.75,12644,0.751900648873232,0.762028620975511,0.744405949517545,0.744405949517545,624211.829984908,0.0,1.0
1976-04-14,37.75,38.25,37.12,37.12,15044,0.764661893722104,0.774789865824384,0.751900648873232,0.751900648873232,742695.568672332,0.0,1.0
1976-04-15,37.75,37.75,37.12,37.75,7356,0.764661893722104,0.764661893722104,0.751900648873232,0.764661893722104,363152.659076952,0.0,1.0
1976-04-19,37.37,37.75,37.37,37.75,29533,0.756964634924372,0.764661893722104,0.756964634924372,0.764661893722104,1457991.7727732,0.0,1.0
1976-04-20,37.75,37.75,37.37,37.37,9711,0.764661893722104,0.764661893722104,0.756964634924372,0.756964634924372,479414.827663986,0.0,1.0
1976-04-21,38.38,38.63,38.0,38.0,10889,0.777423138570976,0.782487124622116,0.769725879773244,0.769725879773244,537570.59606973,0.0,1.0
1976-04-22,38.87,39.0,38.38,38.38,24889,0.78734855123121,0.789981823977803,0.777423138570976,0.777423138570976,1228725.73841303,0.0,1.0
1976-04-23,38.63,39.0,38.25,38.87,14133,0.782487124622116,0.789981823977803,0.774789865824384,0.78734855123121,697721.116195564,0.0,1.0
1976-04-26,38.38,38.87,38.38,38.63,3978,0.777423138570976,0.78734855123121,0.777423138570976,0.782487124622116,196386.796874404,0.0,1.0
1976-04-27,38.25,38.87,38.25,38.38,4911,0.774789865824384,0.78734855123121,0.774789865824384,0.777423138570976,242447.35028914,0.0,1.0
1976-04-28,38.25,38.38,38.25,38.25,7578,0.774789865824384,0.777423138570976,0.774789865824384,0.774789865824384,374112.404905539,0.0,1.0
1976-04-29,38.25,38.38,38.25,38.25,19822,0.774789865824384,0.777423138570976,0.774789865824384,0.774789865824384,978576.945109209,0.0,1.0
1976-04-30,38.38,38.87,38.25,38.25,4444,0.777423138570976,0.78734855123121,0.774789865824384,0.774789865824384,219392.389469546,0.0,1.0
1976-05-03,38.0,38.25,38.0,38.0,5378,0.769725879773244,0.774789865824384,0.769725879773244,0.769725879773244,265502.311108734,0.0,1.0
1976-05-04,38.38,38.63,38.25,38.25,9200,0.777423138570976,0.782487124622116,0.774789865824384,0.774789865824384,454187.664968456,0.0,1.0
1976-05-05,38.87,39.0,38.25,38.38,11044,0.78734855123121,0.789981823977803,0.774789865824384,0.777423138570976,545222.67085996,0.0,1.0
1976-05-06,38.87,39.0,38.87,38.87,3733,0.78734855123121,0.789981823977803,0.78734855123121,0.78734855123121,184291.581883396,0.0,1.0
1976-05-07,38.87,39.25,38.87,38.87,9044,0.78734855123121,0.795045810028943,0.78734855123121,0.78734855123121,446486.221953773,0.0,1.0
1976-05-10,39.75,39.75,38.87,38.87,49156,0.805173782131222,0.805173782131222,0.78734855123121,0.78734855123121,2426744.44121624,0.0,1.0
1976-05-11,39.0,39.75,38.87,39.75,14022,0.789981823977803,0.805173782131222,0.78734855123121,0.805173782131222,692241.24328127,0.0,1.0
1976-05-12,38.63,39.25,38.25,39.0,83889,0.782487124622116,0.795045810028943,0.774789865824384,0.789981823977803,4141450.98114552,0.0,1.0
1976-05-13,37.75,38.87,37.75,38.63,15244,0.764661893722104,0.78734855123121,0.764661893722104,0.782487124622116,752569.21356295,0.0,1.0
1976-05-14,36.75,37.75,36.5,37.75,12733,0.744405949517545,0.764661893722104,0.739341963466405,0.764661893722104,628605.601961234,0.0,1.0
1976-05-17,37.0,37.75,37.0,37.0,16333,0.749469935568685,0.764661893722104,0.749469935568685,0.749469935568685,806331.209992368,0.0,1.0
1976-05-18,37.0,37.62,37.0,37.0,8956,0.749469935568685,0.762028620975511,0.749469935568685,0.749469935568685,442141.818201901,0.0,1.0
1976-05-19,37.75,38.38,37.12,37.12,19089,0.764661893722104,0.777423138570976,0.751900648873232,0.751900648873232,942390.036585093,0.0,1.0
1976-05-20,38.38,38.38,37.75,37.75,22311,0.777423138570976,0.777423138570976,0.764661893722104,0.764661893722104,1101454.45577296,0.0,1.0
1976-05-21,38.63,38.87,38.25,38.38,7356,0.782487124622116,0.78734855123121,0.774789865824384,0.777423138570976,363152.659076952,0.0,1.0
1976-05-24,37.12,38.38,37.12,38.38,6489,0.751900648873232,0.777423138570976,0.751900648873232,0.777423138570976,320350.408476121,0.0,1.0
1976-05-25,37.62,38.0,37.12,37.12,20733,0.762028620975511,0.769725879773244,0.751900648873232,0.751900648873232,1023551.39758598,0.0,1.0
1976-05-26,37.12,38.0,37.12,37.62,15711,0.751900648873232,0.769725879773244,0.751900648873232,0.762028620975511,775624.174382544,0.0,1.0
1976-05-27,37.37,37.37,37.0,37.12,9267,0.756964634924372,0.756964634924372,0.749469935568685,0.751900648873232,457495.336006813,0.0,1.0
1976-05-28,38.0,38.0,37.62,37.62,10133,0.769725879773244,0.769725879773244,0.762028620975511,0.762028620975511,500248.218383192,0.0,1.0
1976-06-01,38.38,38.38,37.75,38.0,16644,0.777423138570976,0.777423138570976,0.764661893722104,0.769725879773244,821684.727797281,0.0,1.0
1976-06-02,38.25,38.63,38.25,38.38,4200,0.774789865824384,0.782487124622116,0.774789865824384,0.777423138570976,207346.542702991,0.0,1.0
1976-06-03,38.38,38.87,38.25,38.25,9667,0.777423138570976,0.78734855123121,0.774789865824384,0.774789865824384,477242.625788051,0.0,1.0
1976-06-04,38.25,38.63,38.25,38.38,133511,0.774789865824384,0.782487124622116,0.774789865824384,0.777423138570976,6591201.0149569,0.0,1.0
1976-06-07,37.12,38.38,37.12,38.25,42000,0.751900648873232,0.777423138570976,0.751900648873232,0.774789865824384,2073465.42702991,0.0,1.0
1976-06-08,37.62,37.75,37.37,37.37,15511,0.762028620975511,0.764661893722104,0.756964634924372,0.756964634924372,765750.529491926,0.0,1.0
1976-06-09,37.75,38.0,37.37,37.62,8800,0.764661893722104,0.769725879773244,0.756964634924372,0.762028620975511,434440.375187219,0.0,1.0
1976-06-10,37.75,38.25,37.62,37.75,25644,0.764661893722104,0.774789865824384,0.762028620975511,0.764661893722104,1265998.74787512,0.0,1.0
1976-06-11,37.75,38.25,37.62,37.75,15511,0.764661893722104,0.774789865824384,0.762028620975511,0.764661893722104,765750.529491926,0.0,1.0
1976-06-14,38.38,38.38,37.62,37.75,9422,0.777423138570976,0.777423138570976,0.762028620975511,0.764661893722104,465147.410797043,0.0,1.0
1976-06-15,38.25,38.38,38.25,38.38,8600,0.774789865824384,0.777423138570976,0.774789865824384,0.777423138570976,424566.7302966,0.0,1.0
1976-06-16,37.75,38.25,37.75,38.25,4444,0.764661893722104,0.774789865824384,0.764661893722104,0.774789865824384,219392.389469545,0.0,1.0
1976-06-17,37.62,38.25,37.62,37.75,5267,0.762028620975511,0.774789865824384,0.762028620975511,0.764661893722104,260022.438194441,0.0,1.0
1976-06-18,38.38,38.63,37.75,37.75,24733,0.777423138570976,0.782487124622116,0.764661893722104,0.764661893722104,1221024.29539835,0.0,1.0
1976-06-21,38.25,38.63,38.0,38.38,9044,0.774789865824384,0.782487124622116,0.769725879773244,0.777423138570976,446486.221953773,0.0,1.0
1976-06-22,38.25,38.63,38.25,38.25,16578,0.774789865824384,0.782487124622116,0.774789865824384,0.774789865824384,818426.424983376,0.0,1.0
1976-06-23,38.38,38.38,38.25,38.25,17356,0.777423138570976,0.777423138570976,0.774789865824384,0.774789865824384,856834.903607883,0.0,1.0
1976-06-24,39.5,39.5,38.63,38.63,43378,0.800109796080082,0.800109796080082,0.782487124622116,0.782487124622116,2141494.84032627,0.0,1.0
1976-06-25,39.88,40.38,39.75,39.75,38089,0.807807054877815,0.817935026980094,0.805173782131222,0.805173782131222,1880386.30119386,0.0,1.0
1976-06-28,40.5,40.75,40.13,40.13,31378,0.820365740284641,0.825429726335781,0.812871040928955,0.812871040928955,1549076.14688915,0.0,1.0
1976-06-29,41.75,42.25,40.38,40.5,48133,0.84568567054034,0.85581364264262,0.817935026980094,0.820365740284641,2376240.74760073,0.0,1.0
1976-06-30,41.75,42.0,41.37,41.75,28867,0.84568567054034,0.85074965659148,0.837988411742608,0.84568567054034,1425112.53528744,0.0,1.0
1976-07-01,41.63,42.25,41.63,41.75,19089,0.843254957235793,0.85581364264262,0.843254957235793,0.84568567054034,942390.036585093,0.0,1.0
1976-07-02,41.37,41.63,41.37,41.63,8489,0.837988411742608,0.843254957235793,0.837988411742608,0.843254957235793,419086.857382307,0.0,1.0
1976-07-06,41.37,41.63,41.0,41.37,7422,0.837988411742608,0.843254957235793,0.830493712386921,0.837988411742608,366410.961890856,0.0,1.0
1976-07-07,40.13,41.12,40.13,41.12,10133,0.812871040928955,0.832924425691468,0.812871040928955,0.832924425691468,500248.218383191,0.0,1.0
1976-07-08,40.5,41.0,40.13,40.13,13822,0.820365740284641,0.830493712386921,0.812871040928955,0.812871040928955,682367.598390652,0.0,1.0
1976-07-09,41.63,41.75,40.75,40.75,18178,0.843254957235793,0.84568567054034,0.825429726335781,0.825429726335781,897415.584108325,0.0,1.0
1976-07-12,41.75,42.0,41.63,41.63,5822,0.84568567054034,0.85074965659148,0.843254957235793,0.843254957235793,287421.802765908,0.0,1.0
1976-07-13,42.25,42.62,41.75,41.75,23489,0.85581364264262,0.863308341998307,0.84568567054034,0.84568567054034,1159610.2241787,0.0,1.0
1976-07-14,43.25,43.25,42.25,42.25,31089,0.876069586847179,0.876069586847179,0.85581364264262,0.85581364264262,1534808.73002221,0.0,1.0
1976-07-15,43.25,43.5,42.62,43.25,8800,0.876069586847179,0.881133572898319,0.863308341998307,0.876069586847179,434440.375187219,0.0,1.0
1976-07-16,43.5,43.63,43.25,43.25,21644,0.881133572898319,0.883766845644911,0.876069586847179,0.876069586847179,1068525.85006274,0.0,1.0
1976-07-19,43.5,43.63,43.25,43.5,12289,0.881133572898319,0.883766845644911,0.876069586847179,0.881133572898319,606686.11030406,0.0,1.0
1976-07-20,44.25,44.25,43.25,43.5,36156,0.896325531051738,0.896325531051738,0.876069586847179,0.881133572898319,1784957.52332603,0.0,1.0
1976-07-21,44.13,44.5,44.13,44.25,20578,0.893894817747191,0.901389517102878,0.893894817747191,0.896325531051738,1015899.32279575,0.0,1.0
1976-07-22,44.25,44.5,44.13,44.13,24622,0.896325531051738,0.901389517102878,0.893894817747191,0.893894817747191,1215544.42248406,0.0,1.0
1976-07-23,44.75,44.75,44.13,44.25,23089,0.906453503154017,0.906453503154017,0.893894817747191,0.896325531051738,1139862.93439747,0.0,1.0
1976-07-26,44.5,45.0,44.5,44.75,14800,0.901389517102878,0.911517489205157,0.901389517102878,0.906453503154017,730649.721905777,0.0,1.0
1976-07-27,44.13,44.75,44.13,44.5,9711,0.893894817747191,0.906453503154017,0.893894817747191,0.901389517102878,479414.827663986,0.0,1.0
1976-07-28,43.88,44.13,43.88,44.13,7356,0.888830831696051,0.893894817747191,0.888830831696051,0.893894817747191,363152.659076952,0.0,1.0
1976-07-29,43.63,44.13,43.63,43.88,8133,0.883766845644911,0.893894817747191,0.883766845644911,0.888830831696051,401511.769477006,0.0,1.0
1976-07-30,43.88,43.88,43.63,43.63,10178,0.888830831696051,0.888830831696051,0.883766845644911,0.883766845644911,502469.788483581,0.0,1.0
1976-08-02,43.88,44.13,43.5,43.88,16578,0.888830831696051,0.893894817747191,0.881133572898319,0.888830831696051,818426.424983376,0.0,1.0
1976-08-03,44.13,44.13,43.25,43.25,13556,0.893894817747191,0.893894817747191,0.876069586847179,0.876069586847179,669235.650686129,0.0,1.0
1976-08-04,44.5,44.75,44.13,44.13,19089,0.901389517102878,0.906453503154017,0.893894817747191,0.893894817747191,942390.036585093,0.0,1.0
1976-08-05,42.37,44.5,42.25,44.5,30156,0.858244355947167,0.901389517102878,0.85581364264262,0.901389517102878,1488748.17660747,0.0,1.0
1976-08-06,42.62,42.87,42.25,42.37,6444,0.863308341998307,0.868372328049446,0.85581364264262,0.858244355947167,318128.838375731,0.0,1.0
1976-08-09,43.5,43.5,42.87,42.87,11511,0.881133572898319,0.881133572898319,0.868372328049446,0.868372328049446,568277.631679554,0.0,1.0
1976-08-10,44.13,44.13,43.5,43.5,8133,0.893894817747191,0.893894817747191,0.881133572898319,0.881133572898319,401511.769477006,0.0,1.0
1976-08-11,43.88,44.75,43.88,44.13,27844,0.888830831696051,0.906453503154017,0.888830831696051,0.893894817747191,1374608.84167192,0.0,1.0
1976-08-12,43.5,43.88,43.5,43.88,10133,0.881133572898319,0.888830831696051,0.881133572898319,0.888830831696051,500248.218383191,0.0,1.0
1976-08-13,43.63,43.88,43.5,43.5,5378,0.883766845644911,0.888830831696051,0.881133572898319,0.881133572898319,265502.311108734,0.0,1.0
1976-08-16,44.13,44.13,43.88,43.88,11556,0.893894817747191,0.893894817747191,0.888830831696051,0.888830831696051,570499.201779943,0.0,1.0
1976-08-17,43.63,44.13,43.25,44.13,5378,0.883766845644911,0.893894817747191,0.876069586847179,0.893894817747191,265502.311108734,0.0,1.0
1976-08-18,43.5,44.13,43.5,43.63,18178,0.881133572898319,0.893894817747191,0.881133572898319,0.883766845644911,897415.584108325,0.0,1.0
1976-08-19,43.25,43.88,43.25,43.5,7111,0.876069586847179,0.888830831696051,0.876069586847179,0.881133572898319,351057.444085944,0.0,1.0
1976-08-20,41.37,42.62,41.37,42.62,10644,0.837988411742608,0.863308341998307,0.837988411742608,0.863308341998307,525475.381078722,0.0,1.0
1976-08-23,40.5,41.37,40.13,41.37,12956,0.820365740284641,0.837988411742608,0.812871040928955,0.837988411742608,639614.716014274,0.0,1.0
1976-08-24,40.38,41.0,40.38,40.5,9267,0.817935026980094,0.830493712386921,0.817935026980094,0.820365740284641,457495.336006813,0.0,1.0
1976-08-25,40.5,41.0,40.13,40.38,6444,0.820365740284641,0.830493712386921,0.812871040928955,0.817935026980094,318128.838375732,0.0,1.0
1976-08-26,40.13,41.0,40.13,40.5,13200,0.812871040928955,0.830493712386921,0.812871040928955,0.820365740284641,651660.562780828,0.0,1.0
1976-08-27,40.75,40.75,39.75,40.13,12178,0.825429726335781,0.825429726335781,0.805173782131222,0.812871040928955,601206.237389767,0.0,1.0
1976-08-30,41.37,41.63,41.12,41.12,6489,0.837988411742608,0.843254957235793,0.832924425691468,0.832924425691468,320350.408476121,0.0,1.0
1976-08-31,42.25,42.25,41.63,41.63,15044,0.85581364264262,0.85581364264262,0.843254957235793,0.843254957235793,742695.568672331,0.0,1.0
1976-09-01,42.25,42.25,41.75,42.25,10800,0.85581364264262,0.85581364264262,0.84568567054034,0.85581364264262,533176.824093405,0.0,1.0
1976-09-02,41.75,42.25,41.75,42.25,5822,0.84568567054034,0.85581364264262,0.84568567054034,0.85581364264262,287421.802765908,0.0,1.0
1976-09-03,42.25,42.25,41.75,41.75,18933,0.85581364264262,0.85581364264262,0.84568567054034,0.84568567054034,934688.59357041,0.0,1.0
1976-09-07,41.75,42.25,41.63,42.25,4444,0.84568567054034,0.85581364264262,0.843254957235793,0.85581364264262,219392.389469545,0.0,1.0
1976-09-08,41.12,42.25,41.12,41.75,6489,0.832924425691468,0.85581364264262,0.832924425691468,0.84568567054034,320350.408476121,0.0,1.0
1976-09-09,40.5,41.12,40.38,41.12,8956,0.820365740284641,0.832924425691468,0.817935026980094,0.832924425691468,442141.818201901,0.0,1.0
1976-09-10,40.13,40.13,39.75,40.13,5822,0.812871040928955,0.812871040928955,0.805173782131222,0.812871040928955,287421.802765907,0.0,1.0
1976-09-13,40.5,40.5,40.38,40.38,18733,0.820365740284641,0.820365740284641,0.817935026980094,0.817935026980094,924814.948679792,0.0,1.0
1976-09-14,41.0,41.0,40.5,40.5,8289,0.830493712386921,0.830493712386921,0.820365740284641,0.820365740284641,409213.212491688,0.0,1.0
1976-09-15,42.25,42.25,41.12,41.12,8956,0.85581364264262,0.85581364264262,0.832924425691468,0.832924425691468,442141.818201901,0.0,1.0
1976-09-16,41.75,42.25,41.75,42.25,18933,0.84568567054034,0.85581364264262,0.84568567054034,0.85581364264262,934688.593570411,0.0,1.0
1976-09-17,42.25,42.62,41.75,41.75,6956,0.85581364264262,0.863308341998307,0.84568567054034,0.84568567054034,343405.369295715,0.0,1.0
1976-09-20,42.62,42.87,42.25,42.25,39689,0.863308341998307,0.868372328049446,0.85581364264262,0.85581364264262,1959375.46031881,0.0,1.0
1976-09-21,42.62,42.62,42.37,42.62,22578,0.863308341998307,0.863308341998307,0.858244355947167,0.863308341998307,1114635.77170193,0.0,1.0
1976-09-22,43.0,43.25,42.62,42.62,10644,0.871005600796039,0.876069586847179,0.863308341998307,0.863308341998307,525475.381078722,0.0,1.0
1976-09-23,43.25,43.25,42.62,43.0,21400,0.876069586847179,0.876069586847179,0.863308341998307,0.871005600796039,1056480.00329619,0.0,1.0
1976-09-24,42.87,43.25,42.87,43.25,3978,0.868372328049446,0.876069586847179,0.868372328049446,0.876069586847179,196386.796874404,0.0,1.0
1976-09-27,43.5,43.88,42.87,42.87,13400,0.881133572898319,0.888830831696051,0.868372328049446,0.868372328049446,661534.207671446,0.0,1.0
1976-09-28,42.62,43.5,42.62,43.5,15978,0.863308341998307,0.881133572898319,0.863308341998307,0.881133572898319,788805.49031152,0.0,1.0
1976-09-29,42.87,43.0,42.37,42.62,8289,0.868372328049446,0.871005600796039,0.858244355947167,0.863308341998307,409213.212491688,0.0,1.0
1976-09-30,42.87,42.87,42.62,42.87,4911,0.868372328049446,0.868372328049446,0.863308341998307,0.868372328049446,242447.35028914,0.0,1.0
1976-10-01,41.75,42.87,41.75,42.87,25200,0.84568567054034,0.868372328049446,0.84568567054034,0.868372328049446,1244079.25621794,0.0,1.0
1976-10-04,41.75,42.0,41.75,41.75,5822,0.84568567054034,0.85074965659148,0.84568567054034,0.84568567054034,287421.802765908,0.0,1.0
1976-10-05,41.63,41.63,41.37,41.63,6644,0.843254957235793,0.843254957235793,0.837988411742608,0.843254957235793,328002.48326635,0.0,1.0
1976-10-06,41.0,41.63,41.0,41.63,6489,0.830493712386921,0.843254957235793,0.830493712386921,0.843254957235793,320350.408476121,0.0,1.0
1976-10-07,41.63,41.63,41.0,41.0,6911,0.843254957235793,0.843254957235793,0.830493712386921,0.830493712386921,341183.799195326,0.0,1.0
1976-10-08,40.5,41.75,40.5,41.63,8489,0.820365740284641,0.84568567054034,0.820365740284641,0.843254957235793,419086.857382307,0.0,1.0
1976-10-11,39.88,40.5,39.88,40.5,4333,0.807807054877815,0.820365740284641,0.807807054877815,0.820365740284641,213912.516555252,0.0,1.0
1976-10-12,39.88,40.13,39.88,39.88,8489,0.807807054877815,0.812871040928955,0.807807054877815,0.807807054877815,419086.857382307,0.0,1.0
1976-10-13,40.5,40.5,39.88,39.88,7356,0.820365740284641,0.820365740284641,0.807807054877815,0.807807054877815,363152.659076952,0.0,1.0
1976-10-14,39.88,40.5,39.75,40.5,19667,0.807807054877815,0.820365740284641,0.805173782131222,0.820365740284641,970924.87031898,0.0,1.0
1976-10-15,39.75,40.13,39.25,39.88,6022,0.805173782131222,0.812871040928955,0.795045810028943,0.807807054877815,297295.447656526,0.0,1.0
1976-10-18,40.13,40.38,39.5,39.75,17244,0.812871040928955,0.817935026980094,0.800109796080082,0.805173782131222,851305.662469136,0.0,1.0
1976-10-19,40.38,40.38,40.13,40.13,2600,0.817935026980094,0.817935026980094,0.812871040928955,0.812871040928955,128357.383578042,0.0,1.0
1976-10-20,41.0,41.0,40.13,40.38,18733,0.830493712386921,0.830493712386921,0.812871040928955,0.817935026980094,924814.948679792,0.0,1.0
1976-10-21,40.5,41.0,40.5,41.0,4444,0.820365740284641,0.830493712386921,0.820365740284641,0.830493712386921,219392.389469546,0.0,1.0
1976-10-22,40.5,40.5,40.38,40.5,15244,0.820365740284641,0.820365740284641,0.817935026980094,0.820365740284641,752569.21356295,0.0,1.0
1976-10-25,41.0,41.12,40.38,40.5,26467,0.830493712386921,0.832924425691468,0.817935026980094,0.820365740284641,1306628.79660001,0.0,1.0
1976-10-26,41.12,41.63,41.0,41.0,13556,0.832924425691468,0.843254957235793,0.830493712386921,0.830493712386921,669235.650686129,0.0,1.0
1976-10-27,40.75,41.0,40.38,41.0,8022,0.825429726335781,0.830493712386921,0.817935026980094,0.830493712386921,396031.896562712,0.0,1.0
1976-10-28,41.0,41.0,40.5,40.75,4200,0.830493712386921,0.830493712386921,0.820365740284641,0.825429726335781,207346.542702991,0.0,1.0
1976-10-29,41.0,41.0,40.75,41.0,2956,0.830493712386921,0.830493712386921,0.825429726335781,0.830493712386921,145932.471483343,0.0,1.0
1976-11-01,40.13,40.5,40.13,40.5,7111,0.812871040928955,0.820365740284641,0.812871040928955,0.820365740284641,351057.444085944,0.0,1.0
1976-11-03,38.38,39.25,38.38,39.25,3533,0.777423138570976,0.795045810028943,0.777423138570976,0.795045810028943,174417.936992778,0.0,1.0
1976-11-04,39.0,39.0,38.38,38.38,16178,0.789981823977803,0.789981823977803,0.777423138570976,0.777423138570976,798679.135202139,0.0,1.0
1976-11-05,38.25,39.25,38.25,39.0,6022,0.774789865824384,0.795045810028943,0.774789865824384,0.789981823977803,297295.447656526,0.0,1.0
1976-11-08,38.25,38.38,38.25,38.25,2489,0.774789865824384,0.777423138570976,0.774789865824384,0.774789865824384,122877.510663748,0.0,1.0
1976-11-09,38.0,38.0,37.62,38.0,2956,0.769725879773244,0.769725879773244,0.762028620975511,0.769725879773244,145932.471483343,0.0,1.0
1976-11-10,37.37,38.0,37.12,38.0,9511,0.756964634924372,0.769725879773244,0.751900648873232,0.769725879773244,469541.182773368,0.0,1.0
1976-11-11,37.12,37.12,37.0,37.12,1889,0.751900648873232,0.751900648873232,0.749469935568685,0.751900648873232,93256.5759918927,0.0,1.0
1976-11-12,37.12,37.12,37.12,37.12,3067,0.751900648873232,0.751900648873232,0.751900648873232,0.751900648873232,151412.344397636,0.0,1.0
1976-11-15,37.75,37.75,37.0,37.12,16178,0.764661893722104,0.764661893722104,0.749469935568685,0.751900648873232,798679.135202139,0.0,1.0
1976-11-16,38.38,38.38,37.75,37.75,8133,0.777423138570976,0.777423138570976,0.764661893722104,0.764661893722104,401511.769477006,0.0,1.0
1976-11-17,39.0,39.0,38.25,38.38,14133,0.789981823977803,0.789981823977803,0.774789865824384,0.777423138570976,697721.116195564,0.0,1.0
1976-11-18,39.75,39.75,38.87,39.0,26311,0.805173782131222,0.805173782131222,0.78734855123121,0.789981823977803,1298927.35358533,0.0,1.0
1976-11-19,39.25,40.13,39.25,39.75,7667,0.795045810028943,0.812871040928955,0.795045810028943,0.805173782131222,378506.176881864,0.0,1.0
1976-11-22,39.5,39.75,39.25,39.25,2600,0.800109796080082,0.805173782131222,0.795045810028943,0.795045810028943,128357.383578042,0.0,1.0
1976-11-23,39.25,39.88,39.25,39.5,6756,0.795045810028943,0.807807054877815,0.795045810028943,0.800109796080082,333531.724405096,0.0,1.0
1976-11-24,40.13,40.38,39.5,39.5,13200,0.812871040928955,0.817935026980094,0.800109796080082,0.800109796080082,651660.562780828,0.0,1.0
1976-11-26,39.25,40.5,39.0,40.13,29333,0.795045810028943,0.820365740284641,0.789981823977803,0.812871040928955,1448118.12788258,0.0,1.0
1976-11-29,39.75,39.88,39.5,39.5,2489,0.805173782131222,0.807807054877815,0.800109796080082,0.800109796080082,122877.510663749,0.0,1.0
1976-11-30,39.75,39.75,39.25,39.75,6444,0.805173782131222,0.805173782131222,0.795045810028943,0.805173782131222,318128.838375731,0.0,1.0
1976-12-01,40.13,40.13,39.5,39.75,6756,0.812871040928955,0.812871040928955,0.800109796080082,0.805173782131222,333531.724405096,0.0,1.0
1976-12-02,39.88,40.13,39.75,40.13,3978,0.807807054877815,0.812871040928955,0.805173782131222,0.812871040928955,196386.796874404,0.0,1.0
1976-12-03,40.38,40.38,40.13,40.13,4644,0.817935026980094,0.817935026980094,0.812871040928955,0.812871040928955,229266.034360164,0.0,1.0
1976-12-06,40.5,40.5,40.13,40.38,3733,0.820365740284641,0.820365740284641,0.812871040928955,0.817935026980094,184291.581883396,0.0,1.0
1976-12-07,41.12,41.12,40.5,40.5,8289,0.832924425691468,0.832924425691468,0.820365740284641,0.820365740284641,409213.212491688,0.0,1.0
1976-12-08,41.75,41.75,41.12,41.12,7422,0.84568567054034,0.84568567054034,0.832924425691468,0.832924425691468,366410.961890857,0.0,1.0
1976-12-09,42.87,42.87,42.25,42.25,29489,0.868372328049446,0.868372328049446,0.85581364264262,0.85581364264262,1455819.57089726,0.0,1.0
1976-12-10,42.25,42.87,42.25,42.87,3067,0.85581364264262,0.868372328049446,0.85581364264262,0.868372328049446,151412.344397636,0.0,1.0
1976-12-13,42.25,42.62,42.25,42.25,4911,0.85581364264262,0.863308341998307,0.85581364264262,0.85581364264262,242447.35028914,0.0,1.0
1976-12-14,42.25,42.62,42.25,42.25,10600,0.85581364264262,0.863308341998307,0.85581364264262,0.85581364264262,523303.179202786,0.0,1.0
1976-12-15,42.37,42.37,42.25,42.25,9267,0.858244355947167,0.858244355947167,0.85581364264262,0.85581364264262,457495.336006813,0.0,1.0
1976-12-16,42.37,42.62,42.25,42.37,14333,0.858244355947167,0.863308341998307,0.85581364264262,0.858244355947167,707594.761086182,0.0,1.0
1976-12-17,41.37,42.62,41.37,42.37,3067,0.837988411742608,0.863308341998307,0.837988411742608,0.858244355947167,151412.344397636,0.0,1.0
1976-12-20,40.38,41.12,40.38,41.12,4911,0.817935026980094,0.832924425691468,0.817935026980094,0.832924425691468,242447.35028914,0.0,1.0
1976-12-21,41.63,41.75,40.38,40.38,18178,0.843254957235793,0.84568567054034,0.817935026980094,0.817935026980094,897415.584108325,0.0,1.0
1976-12-22,42.87,43.5,41.63,41.63,16889,0.868372328049446,0.881133572898319,0.843254957235793,0.843254957235793,833779.942788288,0.0,1.0
1976-12-23,43.5,43.5,42.87,42.87,11556,0.881133572898319,0.881133572898319,0.868372328049446,0.868372328049446,570499.201779943,0.0,1.0
1976-12-27,44.5,44.5,43.5,43.5,7667,0.901389517102878,0.901389517102878,0.881133572898319,0.881133572898319,378506.176881864,0.0,1.0
1976-12-28,44.13,44.5,44.13,44.5,21644,0.893894817747191,0.901389517102878,0.893894817747191,0.901389517102878,1068525.85006275,0.0,1.0
1976-12-29,43.63,44.13,43.63,44.13,11044,0.883766845644911,0.893894817747191,0.883766845644911,0.893894817747191,545222.67085996,0.0,1.0
1976-12-30,44.13,44.13,43.63,43.63,5733,0.893894817747191,0.893894817747191,0.883766845644911,0.883766845644911,283028.030789582,0.0,1.0
1976-12-31,44.13,44.13,43.88,44.13,6444,0.893894817747191,0.893894817747191,0.888830831696051,0.893894817747191,318128.838375731,0.0,1.0
1977-01-03,44.13,44.25,43.88,44.13,16800,0.893894817747191,0.896325531051738,0.888830831696051,0.893894817747191,829386.170811963,0.0,1.0
1977-01-04,43.63,44.13,43.63,44.13,5733,0.883766845644911,0.893894817747191,0.883766845644911,0.893894817747191,283028.030789582,0.0,1.0
1977-01-05,42.62,43.5,42.62,43.5,8289,0.863308341998307,0.881133572898319,0.863308341998307,0.881133572898319,409213.212491688,0.0,1.0
1977-01-06,42.62,43.25,42.25,42.62,17711,0.863308341998307,0.876069586847179,0.85581364264262,0.863308341998307,874360.62328873,0.0,1.0
1977-01-07,42.87,43.0,42.62,42.62,8333,0.868372328049446,0.871005600796039,0.863308341998307,0.863308341998307,411385.414367624,0.0,1.0
1977-01-10,42.37,43.0,42.37,42.87,6644,0.858244355947167,0.871005600796039,0.858244355947167,0.868372328049446,328002.48326635,0.0,1.0
1977-01-11,42.62,42.87,42.37,42.37,5822,0.863308341998307,0.868372328049446,0.858244355947167,0.858244355947167,287421.802765907,0.0,1.0
1977-01-12,41.12,42.37,41.12,42.37,5578,0.832924425691468,0.858244355947167,0.832924425691468,0.858244355947167,275375.955999353,0.0,1.0
1977-01-13,40.5,41.63,40.5,41.12,13556,0.820365740284641,0.843254957235793,0.820365740284641,0.832924425691468,669235.650686129,0.0,1.0
1977-01-14,40.5,41.0,40.38,40.5,4911,0.820365740284641,0.830493712386921,0.817935026980094,0.820365740284641,242447.35028914,0.0,1.0
1977-01-17,41.0,41.0,40.38,40.5,12022,0.830493712386921,0.830493712386921,0.817935026980094,0.820365740284641,593504.794375084,0.0,1.0
1977-01-18,40.13,41.0,40.13,41.0,11556,0.812871040928955,0.830493712386921,0.812871040928955,0.830493712386921,570499.201779943,0.0,1.0
1977-01-19,40.13,40.38,40.13,40.13,21044,0.812871040928955,0.817935026980094,0.812871040928955,0.812871040928955,1038904.91539089,0.0,1.0
1977-01-20,40.13,40.75,39.88,40.13,19200,0.812871040928955,0.825429726335781,0.807807054877815,0.812871040928955,947869.909499386,0.0,1.0
1977-01-21,40.38,40.38,39.75,40.13,5267,0.817935026980094,0.817935026980094,0.805173782131222,0.812871040928955,260022.438194441,0.0,1.0
1977-01-24,40.75,41.0,40.38,40.38,14800,0.825429726335781,0.830493712386921,0.817935026980094,0.817935026980094,730649.721905777,0.0,1.0
1977-01-25,41.37,41.37,41.12,41.12,24933,0.837988411742608,0.837988411742608,0.832924425691468,0.832924425691468,1230897.94028897,0.0,1.0
1977-01-26,41.63,42.25,41.63,41.63,13200,0.843254957235793,0.85581364264262,0.843254957235793,0.843254957235793,651660.562780828,0.0,1.0
1977-01-27,41.63,42.0,41.63,41.63,3733,0.843254957235793,0.85074965659148,0.843254957235793,0.843254957235793,184291.581883396,0.0,1.0
1977-01-28,41.37,41.37,41.12,41.37,3978,0.837988411742608,0.837988411742608,0.832924425691468,0.837988411742608,196386.796874404,0.0,1.0
1977-01-31,41.63,41.63,41.0,41.37,17356,0.843254957235793,0.843254957235793,0.830493712386921,0.837988411742608,856834.903607883,0.0,1.0
1977-02-01,41.63,41.63,41.12,41.63,1222,0.843254957235793,0.843254957235793,0.832924425691468,0.843254957235793,60327.9702816797,0.0,1.0
1977-02-02,41.12,41.63,41.12,41.12,2600,0.832924425691468,0.843254957235793,0.832924425691468,0.832924425691468,128357.383578042,0.0,1.0
1977-02-03,41.12,41.37,41.0,41.12,8800,0.832924425691468,0.837988411742608,0.830493712386921,0.832924425691468,434440.375187219,0.0,1.0
1977-02-04,41.63,41.63,41.12,41.12,5267,0.843254957235793,0.843254957235793,0.832924425691468,0.832924425691468,260022.438194441,0.0,1.0
1977-02-07,41.63,42.0,41.63,41.63,25089,0.843254957235793,0.85074965659148,0.843254957235793,0.843254957235793,1238599.38330365,0.0,1.0
1977-02-08,41.63,41.63,41.37,41.63,2800,0.843254957235793,0.843254957235793,0.837988411742608,0.843254957235793,138231.028468661,0.0,1.0
1977-02-09,41.12,41.63,41.12,41.63,31333,0.832924425691468,0.843254957235793,0.832924425691468,0.843254957235793,1546854.57678876,0.0,1.0
1977-02-10,41.37,41.37,41.12,41.12,30711,0.837988411742608,0.837988411742608,0.832924425691468,0.832924425691468,1516147.54117894,0.0,1.0
1977-02-11,41.63,41.75,41.37,41.37,7867,0.843254957235793,0.84568567054034,0.837988411742608,0.837988411742608,388379.821772483,0.0,1.0
1977-02-14,41.75,41.75,41.63,41.63,7111,0.84568567054034,0.84568567054034,0.843254957235793,0.843254957235793,351057.444085945,0.0,1.0
1977-02-15,42.25,42.25,41.75,41.75,29089,0.85581364264262,0.85581364264262,0.84568567054034,0.84568567054034,1436072.28111602,0.0,1.0
1977-02-16,41.63,42.37,41.63,42.25,18889,0.843254957235793,0.858244355947167,0.843254957235793,0.85581364264262,932516.391694474,0.0,1.0
1977-02-17,42.25,42.25,41.63,41.63,7867,0.85581364264262,0.85581364264262,0.843254957235793,0.843254957235793,388379.821772483,0.0,1.0
1977-02-18,41.75,42.25,41.75,42.25,6644,0.84568567054034,0.85581364264262,0.84568567054034,0.85581364264262,328002.48326635,0.0,1.0
1977-02-22,41.75,42.25,41.75,41.75,2600,0.84568567054034,0.85581364264262,0.84568567054034,0.84568567054034,128357.383578042,0.0,1.0
1977-02-23,41.75,42.0,41.75,41.75,7111,0.84568567054034,0.85074965659148,0.84568567054034,0.84568567054034,351057.444085945,0.0,1.0
1977-02-24,42.0,42.0,41.75,41.75,5378,0.85074965659148,0.85074965659148,0.84568567054034,0.84568567054034,265502.311108734,0.0,1.0
1977-02-25,42.0,42.0,41.75,42.0,8333,0.85074965659148,0.85074965659148,0.84568567054034,0.85074965659148,411385.414367624,0.0,1.0
1977-02-28,42.25,42.25,42.0,42.0,6489,0.85581364264262,0.85581364264262,0.85074965659148,0.85074965659148,320350.408476121,0.0,1.0
1977-03-01,42.25,42.37,42.25,42.25,6178,0.85581364264262,0.858244355947167,0.85581364264262,0.85581364264262,304996.890671209,0.0,1.0
1977-03-02,41.75,42.25,41.75,42.25,24889,0.84568567054034,0.85581364264262,0.84568567054034,0.85581364264262,1228725.73841303,0.0,1.0
1977-03-03,42.25,42.25,41.75,41.75,1689,0.85581364264262,0.85581364264262,0.84568567054034,0.84568567054034,83382.9311012741,0.0,1.0
1977-03-04,42.25,42.37,42.0,42.25,3733,0.85581364264262,0.858244355947167,0.85074965659148,0.85581364264262,184291.581883396,0.0,1.0
1977-03-07,42.37,42.62,42.25,42.25,9978,0.858244355947167,0.863308341998307,0.85581364264262,0.85581364264262,492596.143592962,0.0,1.0
1977-03-08,42.37,42.62,42.25,42.37,14333,0.858244355947167,0.863308341998307,0.85581364264262,0.858244355947167,707594.761086182,0.0,1.0
1977-03-09,42.62,42.87,42.37,42.37,6644,0.863308341998307,0.868372328049446,0.858244355947167,0.858244355947167,328002.48326635,0.0,1.0
1977-03-10,42.62,43.25,42.62,42.62,14333,0.863308341998307,0.876069586847179,0.863308341998307,0.863308341998307,707594.761086182,0.0,1.0
1977-03-11,42.62,42.62,42.62,42.62,4200,0.863308341998307,0.863308341998307,0.863308341998307,0.863308341998307,207346.542702991,0.0,1.0
1977-03-14,42.87,43.0,42.87,42.87,8956,0.868372328049446,0.871005600796039,0.868372328049446,0.868372328049446,442141.818201901,0.0,1.0
1977-03-15,43.5,43.63,43.0,43.0,16644,0.881133572898319,0.883766845644911,0.871005600796039,0.871005600796039,821684.72779728,0.0,1.0
1977-03-16,44.5,44.5,43.5,43.5,48444,0.901389517102878,0.901389517102878,0.881133572898319,0.881133572898319,2391594.26540564,0.0,1.0
1977-03-17,44.13,44.13,43.88,44.13,8022,0.893894817747191,0.893894817747191,0.888830831696051,0.893894817747191,396031.896562712,0.0,1.0
1977-03-18,43.88,43.88,43.5,43.88,4911,0.888830831696051,0.888830831696051,0.881133572898319,0.888830831696051,242447.35028914,0.0,1.0
1977-03-21,43.5,43.88,43.5,43.88,4644,0.881133572898319,0.888830831696051,0.881133572898319,0.888830831696051,229266.034360164,0.0,1.0
1977-03-22,43.25,43.5,43.25,43.5,3978,0.876069586847179,0.881133572898319,0.876069586847179,0.881133572898319,196386.796874404,0.0,1.0
1977-03-23,43.25,43.5,43.0,43.25,10333,0.876069586847179,0.881133572898319,0.871005600796039,0.876069586847179,510121.86327381,0.0,1.0
1977-03-24,42.25,43.0,42.25,43.0,11556,0.85581364264262,0.871005600796039,0.85581364264262,0.871005600796039,570499.201779943,0.0,1.0
1977-03-25,42.0,42.62,42.0,42.25,8022,0.85074965659148,0.863308341998307,0.85074965659148,0.85581364264262,396031.896562712,0.0,1.0
1977-03-28,42.62,42.62,42.0,42.0,16333,0.863308341998307,0.863308341998307,0.85074965659148,0.85074965659148,806331.209992368,0.0,1.0
1977-03-29,42.62,42.62,42.25,42.62,4644,0.863308341998307,0.863308341998307,0.85581364264262,0.863308341998307,229266.034360164,0.0,1.0
1977-03-30,42.62,43.0,42.62,42.62,3978,0.863308341998307,0.871005600796039,0.863308341998307,0.863308341998307,196386.796874404,0.0,1.0
1977-03-31,42.37,42.62,42.25,42.62,22889,0.858244355947167,0.863308341998307,0.85581364264262,0.863308341998307,1129989.28950685,0.0,1.0
1977-04-01,42.37,42.37,42.25,42.37,6489,0.858244355947167,0.858244355947167,0.85581364264262,0.858244355947167,320350.408476121,0.0,1.0
1977-04-04,42.0,42.37,41.75,42.37,10133,0.85074965659148,0.858244355947167,0.84568567054034,0.858244355947167,500248.218383192,0.0,1.0
1977-04-05,42.0,42.37,41.63,42.0,24622,0.85074965659148,0.858244355947167,0.843254957235793,0.85074965659148,1215544.42248406,0.0,1.0
1977-04-06,42.25,42.25,42.0,42.0,5733,0.85581364264262,0.85581364264262,0.85074965659148,0.85074965659148,283028.030789582,0.0,1.0
1977-04-07,42.0,42.37,42.0,42.25,6444,0.85074965659148,0.858244355947167,0.85074965659148,0.85581364264262,318128.838375731,0.0,1.0
1977-04-11,42.25,42.25,41.75,42.0,12022,0.85581364264262,0.85581364264262,0.84568567054034,0.85074965659148,593504.794375084,0.0,1.0
1977-04-12,42.62,42.87,42.25,42.25,5578,0.863308341998307,0.868372328049446,0.85581364264262,0.85581364264262,275375.955999353,0.0,1.0
1977-04-13,42.87,42.87,42.87,42.87,3978,0.868372328049446,0.868372328049446,0.868372328049446,0.868372328049446,196386.796874404,0.0,1.0
1977-04-14,43.0,43.5,42.87,42.87,9711,0.871005600796039,0.881133572898319,0.868372328049446,0.868372328049446,479414.827663986,0.0,1.0
1977-04-15,43.25,43.5,43.25,43.25,22111,0.876069586847179,0.881133572898319,0.876069586847179,0.876069586847179,1091580.81088234,0.0,1.0
1977-04-18,43.25,43.5,43.0,43.25,5733,0.876069586847179,0.881133572898319,0.871005600796039,0.876069586847179,283028.030789582,0.0,1.0
1977-04-19,43.0,43.25,42.87,43.25,8133,0.871005600796039,0.876069586847179,0.868372328049446,0.876069586847179,401511.769477006,0.0,1.0
1977-04-20,43.25,43.5,43.0,43.0,5378,0.876069586847179,0.881133572898319,0.871005600796039,0.871005600796039,265502.311108734,0.0,1.0
1977-04-21,42.87,43.25,42.87,43.25,28111,0.868372328049446,0.876069586847179,0.868372328049446,0.876069586847179,1387790.1576009,0.0,1.0
1977-04-22,42.87,43.0,42.62,42.87,2133,0.868372328049446,0.871005600796039,0.863308341998307,0.868372328049446,105302.422758447,0.0,1.0
1977-04-25,43.0,43.25,42.87,42.87,12644,0.871005600796039,0.876069586847179,0.868372328049446,0.868372328049446,624211.829984908,0.0,1.0
1977-04-26,43.0,43.0,42.87,43.0,5378,0.871005600796039,0.871005600796039,0.868372328049446,0.871005600796039,265502.311108734,0.0,1.0
1977-04-27,43.25,43.5,42.87,43.0,6956,0.876069586847179,0.881133572898319,0.868372328049446,0.871005600796039,343405.369295715,0.0,1.0
1977-04-28,43.25,43.5,43.0,43.25,3733,0.876069586847179,0.881133572898319,0.871005600796039,0.876069586847179,184291.581883396,0.0,1.0
1977-04-29,43.0,43.25,42.87,43.25,14133,0.871005600796039,0.876069586847179,0.868372328049446,0.876069586847179,697721.116195564,0.0,1.0
1977-05-02,43.63,43.63,43.25,43.25,7111,0.883766845644911,0.883766845644911,0.876069586847179,0.876069586847179,351057.444085945,0.0,1.0
1977-05-03,43.5,43.88,43.5,43.5,18489,0.881133572898319,0.888830831696051,0.881133572898319,0.881133572898319,912769.101913237,0.0,1.0
1977-05-04,44.13,44.13,43.88,43.88,12022,0.893894817747191,0.893894817747191,0.888830831696051,0.888830831696051,593504.794375084,0.0,1.0
1977-05-05,43.88,44.5,43.88,44.13,8022,0.888830831696051,0.901389517102878,0.888830831696051,0.893894817747191,396031.896562712,0.0,1.0
1977-05-06,43.88,44.13,43.88,43.88,3533,0.888830831696051,0.893894817747191,0.888830831696051,0.888830831696051,174417.936992778,0.0,1.0
1977-05-09,43.88,44.13,43.88,43.88,4911,0.888830831696051,0.893894817747191,0.888830831696051,0.888830831696051,242447.35028914,0.0,1.0
1977-05-10,43.88,44.13,43.88,43.88,24622,0.888830831696051,0.893894817747191,0.888830831696051,0.888830831696051,1215544.42248406,0.0,1.0
1977-05-11,44.13,44.5,43.88,43.88,7667,0.893894817747191,0.901389517102878,0.888830831696051,0.888830831696051,378506.176881864,0.0,1.0
1977-05-12,44.13,44.5,44.13,44.13,19200,0.893894817747191,0.901389517102878,0.893894817747191,0.893894817747191,947869.909499386,0.0,1.0
1977-05-13,44.13,44.25,44.13,44.13,8756,0.893894817747191,0.896325531051738,0.893894817747191,0.893894817747191,432268.173311282,0.0,1.0
1977-05-16,44.25,44.5,44.13,44.13,8800,0.896325531051738,0.901389517102878,0.893894817747191,0.893894817747191,434440.375187219,0.0,1.0
1977-05-17,44.13,44.5,44.13,44.25,23089,0.893894817747191,0.901389517102878,0.893894817747191,0.896325531051738,1139862.93439746,0.0,1.0
1977-05-18,45.13,45.13,44.25,44.25,10444,0.91415076195175,0.91415076195175,0.896325531051738,0.896325531051738,515601.736188104,0.0,1.0
1977-05-19,45.13,45.38,45.13,45.13,36911,0.91415076195175,0.91921474800289,0.91415076195175,0.91415076195175,1822230.53278812,0.0,1.0
1977-05-20,45.75,45.75,45.38,45.38,22778,0.926709447358576,0.926709447358576,0.91921474800289,0.91921474800289,1124509.41659255,0.0,1.0
1977-05-23,45.38,45.75,45.38,45.75,10333,0.91921474800289,0.926709447358576,0.91921474800289,0.926709447358576,510121.86327381,0.0,1.0
1977-05-24,45.13,45.63,45.13,45.38,12022,0.91415076195175,0.924278734054029,0.91415076195175,0.91921474800289,593504.794375084,0.0,1.0
1977-05-25,44.75,45.38,44.75,45.13,16800,0.906453503154017,0.91921474800289,0.906453503154017,0.91415076195175,829386.170811963,0.0,1.0
1977-05-26,44.75,45.0,44.75,44.75,13867,0.906453503154017,0.911517489205157,0.906453503154017,0.906453503154017,684589.168491041,0.0,1.0
1977-05-27,44.13,44.75,44.13,44.75,13111,0.893894817747191,0.906453503154017,0.893894817747191,0.906453503154017,647266.790804503,0.0,1.0
1977-05-31,43.88,44.13,43.88,44.13,13356,0.888830831696051,0.893894817747191,0.888830831696051,0.893894817747191,659362.00579551,0.0,1.0
1977-06-01,43.88,44.13,43.5,43.88,24422,0.888830831696051,0.893894817747191,0.881133572898319,0.888830831696051,1205670.77759344,0.0,1.0
1977-06-02,42.37,43.88,42.37,43.88,12889,0.858244355947167,0.888830831696051,0.858244355947167,0.888830831696051,636307.044975916,0.0,1.0
1977-06-03,42.87,42.87,42.25,42.37,33178,0.868372328049446,0.868372328049446,0.85581364264262,0.858244355947167,1637938.95090472,0.0,1.0
1977-06-06,42.25,42.87,42.25,42.87,2489,0.85581364264262,0.868372328049446,0.85581364264262,0.868372328049446,122877.510663749,0.0,1.0
1977-06-07,42.25,42.25,41.75,42.25,2600,0.85581364264262,0.85581364264262,0.84568567054034,0.85581364264262,128357.383578042,0.0,1.0
1977-06-08,41.63,41.75,41.63,41.75,24933,0.843254957235793,0.84568567054034,0.843254957235793,0.84568567054034,1230897.94028897,0.0,1.0
1977-06-09,41.12,41.63,41.12,41.63,9422,0.832924425691468,0.843254957235793,0.832924425691468,0.843254957235793,465147.410797042,0.0,1.0
1977-06-10,41.63,41.63,41.12,41.12,4444,0.843254957235793,0.843254957235793,0.832924425691468,0.832924425691468,219392.389469545,0.0,1.0
1977-06-13,41.75,42.25,41.63,41.63,15200,0.84568567054034,0.85581364264262,0.843254957235793,0.843254957235793,750397.011687014,0.0,1.0
1977-06-14,42.0,42.25,41.63,41.75,3267,0.85074965659148,0.85581364264262,0.843254957235793,0.84568567054034,161285.989288255,0.0,1.0
1977-06-15,42.62,42.62,42.0,42.0,2489,0.863308341998307,0.863308341998307,0.85074965659148,0.85074965659148,122877.510663748,0.0,1.0
1977-06-16,42.62,43.0,42.62,42.62,16578,0.863308341998307,0.871005600796039,0.863308341998307,0.863308341998307,818426.424983376,0.0,1.0
1977-06-17,42.62,43.25,42.62,42.62,11111,0.863308341998307,0.876069586847179,0.863308341998307,0.863308341998307,548530.341898316,0.0,1.0
1977-06-20,43.5,43.5,42.62,42.62,9422,0.881133572898319,0.881133572898319,0.863308341998307,0.863308341998307,465147.410797042,0.0,1.0
1977-06-21,43.5,43.63,43.5,43.5,9044,0.881133572898319,0.883766845644911,0.881133572898319,0.881133572898319,446486.221953773,0.0,1.0
1977-06-22,42.87,43.5,42.87,43.5,4333,0.868372328049446,0.881133572898319,0.868372328049446,0.881133572898319,213912.516555252,0.0,1.0
1977-06-23,43.25,43.25,42.62,42.87,9867,0.876069586847179,0.876069586847179,0.863308341998307,0.868372328049446,487116.270678669,0.0,1.0
1977-06-24,43.88,43.88,43.5,43.5,27178,0.888830831696051,0.888830831696051,0.881133572898319,0.881133572898319,1341729.60418616,0.0,1.0
1977-06-27,44.13,44.5,44.13,44.13,48444,0.893894817747191,0.901389517102878,0.893894817747191,0.893894817747191,2391594.26540564,0.0,1.0
1977-06-28,44.13,44.5,44.13,44.13,5733,0.893894817747191,0.901389517102878,0.893894817747191,0.893894817747191,283028.030789582,0.0,1.0
1977-06-29,43.88,43.88,43.63,43.88,29333,0.888830831696051,0.888830831696051,0.883766845644911,0.888830831696051,1448118.12788258,0.0,1.0
1977-06-30,43.5,43.88,43.25,43.88,5267,0.881133572898319,0.888830831696051,0.876069586847179,0.888830831696051,260022.438194441,0.0,1.0
1977-07-01,43.88,44.13,43.88,43.88,15711,0.888830831696051,0.893894817747191,0.888830831696051,0.888830831696051,775624.174382545,0.0,1.0
1977-07-05,43.63,44.13,43.5,43.88,18422,0.883766845644911,0.893894817747191,0.881133572898319,0.888830831696051,909461.43087488,0.0,1.0
1977-07-06,43.88,44.13,43.5,43.63,12956,0.888830831696051,0.893894817747191,0.881133572898319,0.883766845644911,639614.716014273,0.0,1.0
1977-07-07,44.25,44.5,44.13,44.13,10178,0.896325531051738,0.901389517102878,0.893894817747191,0.893894817747191,502469.788483581,0.0,1.0
1977-07-08,44.75,45.0,44.5,44.5,13400,0.906453503154017,0.911517489205157,0.901389517102878,0.901389517102878,661534.207671447,0.0,1.0
1977-07-11,44.75,45.0,44.5,44.75,7578,0.906453503154017,0.911517489205157,0.901389517102878,0.906453503154017,374112.404905539,0.0,1.0
1977-07-12,44.75,44.75,44.5,44.75,12489,0.906453503154017,0.906453503154017,0.901389517102878,0.906453503154017,616559.755194679,0.0,1.0
1977-07-13,44.25,44.5,44.13,44.5,6644,0.896325531051738,0.901389517102878,0.893894817747191,0.901389517102878,328002.48326635,0.0,1.0
1977-07-15,44.13,44.13,43.88,44.13,6644,0.893894817747191,0.893894817747191,0.888830831696051,0.893894817747191,328002.48326635,0.0,1.0
1977-07-18,44.13,44.25,43.88,44.13,12289,0.893894817747191,0.896325531051738,0.888830831696051,0.893894817747191,606686.11030406,0.0,1.0
1977-07-19,43.63,44.25,43.5,44.13,5822,0.883766845644911,0.896325531051738,0.881133572898319,0.893894817747191,287421.802765908,0.0,1.0
1977-07-20,42.62,43.63,42.37,43.63,9044,0.863308341998307,0.883766845644911,0.858244355947167,0.883766845644911,446486.221953773,0.0,1.0
1977-07-21,41.37,42.37,41.12,42.37,10333,0.837988411742608,0.858244355947167,0.832924425691468,0.858244355947167,510121.86327381,0.0,1.0
1977-07-22,41.0,41.37,40.75,41.37,14289,0.830493712386921,0.837988411742608,0.825429726335781,0.837988411742608,705422.559210246,0.0,1.0
1977-07-25,40.13,41.12,40.13,41.0,9867,0.812871040928955,0.832924425691468,0.812871040928955,0.830493712386921,487116.270678669,0.0,1.0
1977-07-26,38.87,39.75,38.87,39.75,22111,0.78734855123121,0.805173782131222,0.78734855123121,0.805173782131222,1091580.81088234,0.0,1.0
1977-07-27,37.75,38.87,37.75,38.87,6911,0.764661893722104,0.78734855123121,0.764661893722104,0.78734855123121,341183.799195326,0.0,1.0
1977-07-28,39.0,39.0,37.37,37.75,24422,0.789981823977803,0.789981823977803,0.756964634924372,0.764661893722104,1205670.77759344,0.0,1.0
1977-07-29,38.63,39.5,38.63,39.0,6911,0.782487124622116,0.800109796080082,0.782487124622116,0.789981823977803,341183.799195326,0.0,1.0
1977-08-01,38.38,39.0,38.38,38.63,5822,0.777423138570976,0.789981823977803,0.777423138570976,0.782487124622116,287421.802765908,0.0,1.0
1977-08-02,38.38,38.38,37.75,38.38,5822,0.777423138570976,0.777423138570976,0.764661893722104,0.777423138570976,287421.802765908,0.0,1.0
1977-08-03,38.0,38.87,37.12,38.38,14289,0.769725879773244,0.78734855123121,0.751900648873232,0.777423138570976,705422.559210246,0.0,1.0
1977-08-04,37.62,38.0,37.62,38.0,9044,0.762028620975511,0.769725879773244,0.762028620975511,0.769725879773244,446486.221953774,0.0,1.0
1977-08-05,38.25,38.25,37.62,37.62,25844,0.774789865824384,0.774789865824384,0.762028620975511,0.762028620975511,1275872.39276574,0.0,1.0
1977-08-08,38.0,38.25,37.75,38.25,2133,0.769725879773244,0.774789865824384,0.764661893722104,0.774789865824384,105302.422758447,0.0,1.0
1977-08-09,37.75,38.25,37.75,38.0,25200,0.764661893722104,0.774789865824384,0.764661893722104,0.769725879773244,1244079.25621794,0.0,1.0
1977-08-10,38.25,38.38,37.62,37.75,9422,0.774789865824384,0.777423138570976,0.762028620975511,0.764661893722104,465147.410797042,0.0,1.0
1977-08-11,38.38,38.38,38.25,38.25,11044,0.777423138570976,0.777423138570976,0.774789865824384,0.774789865824384,545222.67085996,0.0,1.0
1977-08-12,37.62,38.25,37.62,38.25,6756,0.762028620975511,0.774789865824384,0.762028620975511,0.774789865824384,333531.724405097,0.0,1.0
1977-08-15,37.62,37.75,37.62,37.62,4444,0.762028620975511,0.764661893722104,0.762028620975511,0.762028620975511,219392.389469546,0.0,1.0
1977-08-16,37.37,37.62,37.12,37.62,6022,0.756964634924372,0.762028620975511,0.751900648873232,0.762028620975511,297295.447656526,0.0,1.0
1977-08-17,35.87,37.12,35.87,37.12,20333,0.726580718617533,0.751900648873232,0.726580718617533,0.751900648873232,1003804.10780474,0.0,1.0
1977-08-18,36.13,36.5,36.13,36.13,8022,0.731847264110718,0.739341963466405,0.731847264110718,0.731847264110718,396031.896562713,0.0,1.0
1977-08-19,35.87,36.38,35.75,36.13,31533,0.726580718617533,0.736911250161858,0.724150005312986,0.731847264110718,1556728.22167938,0.0,1.0
1977-08-22,36.13,36.13,35.75,35.87,4444,0.731847264110718,0.731847264110718,0.724150005312986,0.726580718617533,219392.389469546,0.0,1.0
1977-08-23,37.0,37.0,36.5,36.5,11044,0.749469935568685,0.749469935568685,0.739341963466405,0.739341963466405,545222.670859959,0.0,1.0
1977-08-24,37.0,37.12,36.75,37.0,7422,0.749469935568685,0.751900648873232,0.744405949517545,0.749469935568685,366410.961890856,0.0,1.0
1977-08-25,36.75,37.0,36.38,37.0,16644,0.744405949517545,0.749469935568685,0.736911250161858,0.749469935568685,821684.72779728,0.0,1.0
1977-08-26,36.75,37.0,36.38,36.75,8600,0.744405949517545,0.749469935568685,0.736911250161858,0.744405949517545,424566.7302966,0.0,1.0
1977-08-29,36.75,36.75,36.38,36.75,5733,0.744405949517545,0.744405949517545,0.736911250161858,0.744405949517545,283028.030789582,0.0,1.0
1977-08-30,37.12,37.12,36.75,36.75,8956,0.751900648873232,0.751900648873232,0.744405949517545,0.744405949517545,442141.818201901,0.0,1.0
1977-08-31,37.62,37.62,37.0,37.12,9044,0.762028620975511,0.762028620975511,0.749469935568685,0.751900648873232,446486.221953774,0.0,1.0
1977-09-01,38.25,38.38,37.62,37.62,26111,0.774789865824384,0.777423138570976,0.762028620975511,0.762028620975511,1289053.70869471,0.0,1.0
1977-09-02,38.63,38.63,38.38,38.38,2800,0.782487124622116,0.782487124622116,0.777423138570976,0.777423138570976,138231.02846866,0.0,1.0
1977-09-06,38.38,38.63,38.38,38.63,4444,0.777423138570976,0.782487124622116,0.777423138570976,0.782487124622116,219392.389469546,0.0,1.0
1977-09-07,38.63,38.63,38.38,38.38,41778,0.782487124622116,0.782487124622116,0.777423138570976,0.777423138570976,2062505.68120132,0.0,1.0
1977-09-08,38.63,38.63,38.25,38.63,3422,0.782487124622116,0.782487124622116,0.774789865824384,0.782487124622116,168938.064078484,0.0,1.0
1977-09-09,38.63,38.63,38.25,38.63,14578,0.782487124622116,0.782487124622116,0.774789865824384,0.782487124622116,719689.97607719,0.0,1.0
1977-09-12,38.38,38.63,38.25,38.63,19822,0.777423138570976,0.782487124622116,0.774789865824384,0.782487124622116,978576.94510921,0.0,1.0
1977-09-13,38.25,38.38,38.25,38.38,4644,0.774789865824384,0.777423138570976,0.774789865824384,0.777423138570976,229266.034360164,0.0,1.0
1977-09-14,38.38,38.63,38.25,38.25,20022,0.777423138570976,0.782487124622116,0.774789865824384,0.774789865824384,988450.589999829,0.0,1.0
1977-09-15,38.38,38.63,38.38,38.38,30000,0.777423138570976,0.782487124622116,0.777423138570976,0.777423138570976,1481046.73359279,0.0,1.0
1977-09-16,38.63,38.63,38.38,38.38,4444,0.782487124622116,0.782487124622116,0.777423138570976,0.777423138570976,219392.389469545,0.0,1.0
1977-09-19,37.62,38.38,37.62,38.38,49067,0.762028620975511,0.777423138570976,0.762028620975511,0.777423138570976,2422350.66923992,0.0,1.0
1977-09-20,37.62,37.75,37.62,37.62,5578,0.762028620975511,0.764661893722104,0.762028620975511,0.762028620975511,275375.955999353,0.0,1.0
1977-09-21,37.12,37.75,37.12,37.62,28622,0.751900648873232,0.764661893722104,0.751900648873232,0.762028620975511,1413017.32029643,0.0,1.0
1977-09-22,37.0,37.12,36.75,37.12,11111,0.749469935568685,0.751900648873232,0.744405949517545,0.751900648873232,548530.341898317,0.0,1.0
1977-09-23,36.75,36.75,36.5,36.75,28578,0.744405949517545,0.744405949517545,0.739341963466405,0.744405949517545,1410845.11842049,0.0,1.0
1977-09-26,37.0,37.0,36.75,36.75,5822,0.749469935568685,0.749469935568685,0.744405949517545,0.744405949517545,287421.802765908,0.0,1.0
1977-09-27,37.37,37.37,37.12,37.12,30711,0.756964634924372,0.756964634924372,0.751900648873232,0.751900648873232,1516147.54117894,0.0,1.0
1977-09-28,36.38,37.0,36.38,37.0,17511,0.736911250161858,0.749469935568685,0.736911250161858,0.749469935568685,864486.978398112,0.0,1.0
1977-09-29,36.38,36.38,36.38,36.38,1111,0.736911250161858,0.736911250161858,0.736911250161858,0.736911250161858,54848.0973673864,0.0,1.0
1977-09-30,37.12,37.12,36.38,36.38,6956,0.751900648873232,0.751900648873232,0.736911250161858,0.736911250161858,343405.369295715,0.0,1.0
1977-10-03,37.0,37.62,36.75,37.12,10444,0.749469935568685,0.762028620975511,0.744405949517545,0.751900648873232,515601.736188103,0.0,1.0
1977-10-04,37.12,37.62,37.12,37.12,4444,0.751900648873232,0.762028620975511,0.751900648873232,0.751900648873232,219392.389469545,0.0,1.0
1977-10-05,37.62,37.62,37.12,37.12,4644,0.762028620975511,0.762028620975511,0.751900648873232,0.751900648873232,229266.034360164,0.0,1.0
1977-10-06,38.25,38.38,37.62,37.62,5378,0.774789865824384,0.777423138570976,0.762028620975511,0.762028620975511,265502.311108734,0.0,1.0
1977-10-07,38.38,38.63,38.38,38.38,3889,0.777423138570976,0.782487124622116,0.777423138570976,0.777423138570976,191993.024898079,0.0,1.0
1977-10-10,38.25,38.38,38.25,38.38,2956,0.774789865824384,0.777423138570976,0.774789865824384,0.777423138570976,145932.471483343,0.0,1.0
1977-10-11,38.0,38.38,37.75,38.25,3422,0.769725879773244,0.777423138570976,0.764661893722104,0.774789865824384,168938.064078484,0.0,1.0
1977-10-12,37.75,38.25,37.75,38.0,6289,0.764661893722104,0.774789865824384,0.764661893722104,0.769725879773244,310476.763585502,0.0,1.0
1977-10-13,37.37,37.75,37.37,37.75,2956,0.756964634924372,0.764661893722104,0.756964634924372,0.764661893722104,145932.471483343,0.0,1.0
1977-10-14,38.0,38.0,37.37,37.37,4800,0.769725879773244,0.769725879773244,0.756964634924372,0.756964634924372,236967.477374846,0.0,1.0
1977-10-17,38.25,38.25,37.75,38.0,3978,0.774789865824384,0.774789865824384,0.764661893722104,0.769725879773244,196386.796874404,0.0,1.0
1977-10-18,38.38,38.38,38.25,38.25,3978,0.777423138570976,0.777423138570976,0.774789865824384,0.774789865824384,196386.796874404,0.0,1.0
1977-10-19,38.38,38.87,38.38,38.38,3533,0.777423138570976,0.78734855123121,0.777423138570976,0.777423138570976,174417.936992778,0.0,1.0
1977-10-20,38.38,38.87,38.25,38.38,7667,0.777423138570976,0.78734855123121,0.774789865824384,0.777423138570976,378506.176881864,0.0,1.0
1977-10-21,38.25,38.87,38.25,38.38,3067,0.774789865824384,0.78734855123121,0.774789865824384,0.777423138570976,151412.344397636,0.0,1.0
1977-10-24,37.75,38.38,37.62,38.25,8489,0.764661893722104,0.777423138570976,0.762028620975511,0.774789865824384,419086.857382307,0.0,1.0
1977-10-25,37.0,37.62,37.0,37.62,9711,0.749469935568685,0.762028620975511,0.749469935568685,0.762028620975511,479414.827663986,0.0,1.0
1977-10-26,36.38,37.0,35.87,37.0,19200,0.736911250161858,0.749469935568685,0.726580718617533,0.749469935568685,947869.909499386,0.0,1.0
1977-10-27,36.13,36.5,36.13,36.38,15711,0.731847264110718,0.739341963466405,0.731847264110718,0.736911250161858,775624.174382545,0.0,1.0
1977-10-28,36.5,36.5,36.13,36.13,41533,0.739341963466405,0.739341963466405,0.731847264110718,0.731847264110718,2050410.46621031,0.0,1.0
1977-10-31,36.38,36.75,36.13,36.5,9667,0.736911250161858,0.744405949517545,0.731847264110718,0.739341963466405,477242.62578805,0.0,1.0
1977-11-01,35.87,36.13,35.75,36.13,6911,0.726580718617533,0.731847264110718,0.724150005312986,0.731847264110718,341183.799195326,0.0,1.0
1977-11-02,36.13,36.13,35.87,35.87,4444,0.731847264110718,0.731847264110718,0.726580718617533,0.726580718617533,219392.389469546,0.0,1.0
1977-11-03,35.75,35.87,35.75,35.87,13111,0.724150005312986,0.726580718617533,0.724150005312986,0.726580718617533,647266.790804503,0.0,1.0
1977-11-04,36.13,36.13,35.87,35.87,7667,0.731847264110718,0.731847264110718,0.726580718617533,0.726580718617533,378506.176881864,0.0,1.0
1977-11-07,36.38,36.5,35.87,36.13,8022,0.736911250161858,0.739341963466405,0.726580718617533,0.731847264110718,396031.896562712,0.0,1.0
1977-11-08,35.87,36.75,35.87,36.38,5267,0.726580718617533,0.744405949517545,0.726580718617533,0.736911250161858,260022.438194441,0.0,1.0
1977-11-09,37.0,37.0,36.38,36.38,10644,0.749469935568685,0.749469935568685,0.736911250161858,0.736911250161858,525475.381078722,0.0,1.0
1977-11-10,37.62,37.62,36.75,37.0,22111,0.762028620975511,0.762028620975511,0.744405949517545,0.749469935568685,1091580.81088234,0.0,1.0
1977-11-11,38.25,38.38,37.75,37.75,5267,0.774789865824384,0.777423138570976,0.764661893722104,0.764661893722104,260022.438194441,0.0,1.0
1977-11-14,38.38,38.63,38.25,38.25,17089,0.777423138570976,0.782487124622116,0.774789865824384,0.774789865824384,843653.587678907,0.0,1.0
1977-11-15,38.25,38.38,38.25,38.38,5111,0.774789865824384,0.777423138570976,0.774789865824384,0.777423138570976,252320.995179758,0.0,1.0
1977-11-16,38.38,38.63,38.25,38.25,12489,0.777423138570976,0.782487124622116,0.774789865824384,0.774789865824384,616559.755194679,0.0,1.0
1977-11-17,38.87,39.0,38.38,38.38,7111,0.78734855123121,0.789981823977803,0.777423138570976,0.777423138570976,351057.444085945,0.0,1.0
1977-11-18,38.87,39.0,38.63,38.87,9711,0.78734855123121,0.789981823977803,0.782487124622116,0.78734855123121,479414.827663987,0.0,1.0
1977-11-21,38.63,39.0,38.63,38.87,2600,0.782487124622116,0.789981823977803,0.782487124622116,0.78734855123121,128357.383578042,0.0,1.0
1977-11-22,38.38,38.87,38.38,38.63,4911,0.777423138570976,0.78734855123121,0.777423138570976,0.782487124622116,242447.35028914,0.0,1.0
1977-11-23,39.0,39.0,38.38,38.38,5822,0.789981823977803,0.789981823977803,0.777423138570976,0.777423138570976,287421.802765908,0.0,1.0
1977-11-25,39.75,39.88,39.0,39.0,10133,0.805173782131222,0.807807054877815,0.789981823977803,0.789981823977803,500248.218383192,0.0,1.0
1977-11-28,39.0,39.75,38.87,39.75,6911,0.789981823977803,0.805173782131222,0.78734855123121,0.805173782131222,341183.799195326,0.0,1.0
1977-11-29,38.38,39.75,38.38,39.0,22178,0.777423138570976,0.805173782131222,0.777423138570976,0.789981823977803,1094888.4819207,0.0,1.0
1977-11-30,38.63,38.63,38.25,38.38,8333,0.782487124622116,0.782487124622116,0.774789865824384,0.777423138570976,411385.414367624,0.0,1.0
1977-12-01,39.0,39.0,38.63,38.63,15400,0.789981823977803,0.789981823977803,0.782487124622116,0.782487124622116,760270.656577633,0.0,1.0
1977-12-02,39.25,39.25,38.87,39.0,7200,0.795045810028943,0.795045810028943,0.78734855123121,0.789981823977803,355451.21606227,0.0,1.0
1977-12-05,38.25,39.0,38.25,39.0,21511,0.774789865824384,0.789981823977803,0.774789865824384,0.789981823977803,1061959.87621048,0.0,1.0
1977-12-06,37.75,38.0,37.37,38.0,3067,0.764661893722104,0.769725879773244,0.756964634924372,0.769725879773244,151412.344397636,0.0,1.0
1977-12-07,38.25,38.25,37.75,37.75,9867,0.774789865824384,0.774789865824384,0.764661893722104,0.764661893722104,487116.270678669,0.0,1.0
1977-12-08,38.25,38.63,38.0,38.25,7822,0.774789865824384,0.782487124622116,0.769725879773244,0.774789865824384,386158.251672093,0.0,1.0
1977-12-09,38.25,38.38,38.25,38.25,5378,0.774789865824384,0.777423138570976,0.774789865824384,0.774789865824384,265502.311108734,0.0,1.0
1977-12-12,38.25,38.38,38.25,38.25,4333,0.774789865824384,0.777423138570976,0.774789865824384,0.774789865824384,213912.516555252,0.0,1.0
1977-12-13,38.25,38.38,38.0,38.25,8800,0.774789865824384,0.777423138570976,0.769725879773244,0.774789865824384,434440.375187218,0.0,1.0
1977-12-14,37.75,38.0,37.62,38.0,8289,0.764661893722104,0.769725879773244,0.762028620975511,0.769725879773244,409213.212491688,0.0,1.0
1977-12-15,37.62,38.0,37.62,37.75,8333,0.762028620975511,0.769725879773244,0.762028620975511,0.764661893722104,411385.414367624,0.0,1.0
1977-12-16,37.37,38.0,37.12,37.62,6911,0.756964634924372,0.769725879773244,0.751900648873232,0.762028620975511,341183.799195326,0.0,1.0
1977-12-19,37.0,37.62,37.0,37.37,3067,0.749469935568685,0.762028620975511,0.749469935568685,0.756964634924372,151412.344397636,0.0,1.0
1977-12-20,36.38,37.37,35.75,37.0,17356,0.736911250161858,0.756964634924372,0.724150005312986,0.749469935568685,856834.903607883,0.0,1.0
1977-12-21,37.0,37.0,35.87,36.38,12733,0.749469935568685,0.749469935568685,0.726580718617533,0.736911250161858,628605.601961233,0.0,1.0
1977-12-22,36.75,36.75,36.38,36.75,12289,0.744405949517545,0.744405949517545,0.736911250161858,0.744405949517545,606686.11030406,0.0,1.0
1977-12-23,37.12,37.12,36.75,36.75,41222,0.751900648873232,0.751900648873232,0.744405949517545,0.744405949517545,2035056.9484054,0.0,1.0
1977-12-27,37.0,37.0,36.75,37.0,5111,0.749469935568685,0.749469935568685,0.744405949517545,0.749469935568685,252320.995179758,0.0,1.0
1977-12-28,36.75,37.0,36.38,37.0,5822,0.744405949517545,0.749469935568685,0.736911250161858,0.749469935568685,287421.802765908,0.0,1.0
1977-12-29,35.5,37.0,35.13,36.75,39844,0.719086019261846,0.749469935568685,0.711591319906159,0.744405949517545,1967027.53510904,0.0,1.0
1977-12-30,36.75,36.75,35.75,35.75,56289,0.744405949517545,0.744405949517545,0.724150005312986,0.724150005312986,2778887.98624015,0.0,1.0
1978-01-03,36.38,37.0,36.13,36.75,11111,0.736911250161858,0.749469935568685,0.731847264110718,0.744405949517545,548530.341898317,0.0,1.0
1978-01-04,36.13,36.13,35.87,36.13,14022,0.731847264110718,0.731847264110718,0.726580718617533,0.731847264110718,692241.243281271,0.0,1.0
1978-01-05,36.38,36.75,36.38,36.38,4800,0.736911250161858,0.744405949517545,0.736911250161858,0.736911250161858,236967.477374847,0.0,1.0
1978-01-06,36.13,36.38,36.13,36.38,11356,0.731847264110718,0.736911250161858,0.731847264110718,0.736911250161858,560625.556889325,0.0,1.0
1978-01-09,35.87,36.38,35.87,36.13,25644,0.726580718617533,0.736911250161858,0.726580718617533,0.731847264110718,1265998.74787512,0.0,1.0
1978-01-10,34.63,35.75,34.63,35.75,27178,0.70146334780388,0.724150005312986,0.70146334780388,0.724150005312986,1341729.60418616,0.0,1.0
1978-01-11,34.5,35.13,34.25,34.63,13400,0.698830075057287,0.711591319906159,0.693766089006147,0.70146334780388,661534.207671447,0.0,1.0
1978-01-12,34.25,34.63,34.25,34.5,4911,0.693766089006147,0.70146334780388,0.693766089006147,0.698830075057287,242447.35028914,0.0,1.0
1978-01-13,34.0,34.63,34.0,34.25,8956,0.688702102955008,0.70146334780388,0.688702102955008,0.693766089006147,442141.818201901,0.0,1.0
1978-01-16,33.75,34.5,33.75,34.0,13556,0.683638116903868,0.698830075057287,0.683638116903868,0.688702102955008,669235.650686129,0.0,1.0
1978-01-17,33.13,34.0,33.13,33.75,10644,0.671079431497041,0.688702102955008,0.671079431497041,0.683638116903868,525475.381078723,0.0,1.0
1978-01-18,33.37,33.62,33.13,33.13,30622,0.675940858106135,0.681004844157275,0.671079431497041,0.671079431497041,1511753.76920262,0.0,1.0
1978-01-19,33.75,34.25,33.62,33.62,15044,0.683638116903868,0.693766089006147,0.681004844157275,0.681004844157275,742695.568672331,0.0,1.0
1978-01-20,34.88,35.13,34.25,34.25,12444,0.70652733385502,0.711591319906159,0.693766089006147,0.693766089006147,614338.185094289,0.0,1.0
1978-01-23,34.63,35.13,34.25,34.88,5378,0.70146334780388,0.711591319906159,0.693766089006147,0.70652733385502,265502.311108734,0.0,1.0
1978-01-24,34.0,34.25,34.0,34.25,9200,0.688702102955008,0.693766089006147,0.688702102955008,0.693766089006147,454187.664968456,0.0,1.0
1978-01-25,34.5,34.5,33.75,34.0,17978,0.698830075057287,0.698830075057287,0.683638116903868,0.688702102955008,887541.939217707,0.0,1.0
1978-01-26,34.5,34.88,34.5,34.5,9200,0.698830075057287,0.70652733385502,0.698830075057287,0.698830075057287,454187.664968456,0.0,1.0
1978-01-27,33.75,34.5,33.75,34.5,19400,0.683638116903868,0.698830075057287,0.683638116903868,0.698830075057287,957743.554390005,0.0,1.0
1978-01-30,34.25,34.5,33.75,33.75,14133,0.693766089006147,0.698830075057287,0.683638116903868,0.683638116903868,697721.116195564,0.0,1.0
1978-01-31,34.25,34.5,34.25,34.25,8600,0.693766089006147,0.698830075057287,0.693766089006147,0.693766089006147,424566.7302966,0.0,1.0
1978-02-01,34.63,34.63,34.25,34.25,23489,0.70146334780388,0.70146334780388,0.693766089006147,0.693766089006147,1159610.2241787,0.0,1.0
1978-02-02,33.75,34.5,33.75,34.5,13667,0.683638116903868,0.698830075057287,0.683638116903868,0.698830075057287,674715.523600422,0.0,1.0
1978-02-03,34.25,34.63,33.75,33.75,11267,0.693766089006147,0.70146334780388,0.683638116903868,0.683638116903868,556231.784912999,0.0,1.0
1978-02-06,34.25,35.13,34.25,34.25,956,0.693766089006147,0.711591319906159,0.693766089006147,0.693766089006147,47196.022577157,0.0,1.0
1978-02-07,34.88,34.88,34.63,34.63,2956,0.70652733385502,0.70652733385502,0.70146334780388,0.70146334780388,145932.471483343,0.0,1.0
1978-02-08,35.13,35.25,34.88,34.88,10133,0.711591319906159,0.714022033210706,0.70652733385502,0.70652733385502,500248.218383192,0.0,1.0
1978-02-09,35.13,35.25,34.88,35.13,10178,0.711591319906159,0.714022033210706,0.70652733385502,0.711591319906159,502469.788483581,0.0,1.0
1978-02-10,35.13,35.13,34.88,35.13,3978,0.711591319906159,0.711591319906159,0.70652733385502,0.711591319906159,196386.796874404,0.0,1.0
1978-02-13,35.13,35.13,34.88,35.13,2133,0.711591319906159,0.711591319906159,0.70652733385502,0.711591319906159,105302.422758447,0.0,1.0
1978-02-14,34.88,35.13,34.88,35.13,8133,0.70652733385502,0.711591319906159,0.70652733385502,0.711591319906159,401511.769477005,0.0,1.0
1978-02-15,34.5,34.88,34.25,34.88,20022,0.698830075057287,0.70652733385502,0.693766089006147,0.70652733385502,988450.589999829,0.0,1.0
1978-02-16,34.25,34.5,34.25,34.5,3267,0.693766089006147,0.698830075057287,0.693766089006147,0.698830075057287,161285.989288255,0.0,1.0
1978-02-17,34.5,34.5,34.25,34.25,3067,0.698830075057287,0.698830075057287,0.693766089006147,0.693766089006147,151412.344397636,0.0,1.0
1978-02-21,34.5,34.5,34.25,34.5,7422,0.698830075057287,0.698830075057287,0.693766089006147,0.698830075057287,366410.961890857,0.0,1.0
1978-02-22,33.75,34.5,33.75,34.5,17356,0.683638116903868,0.698830075057287,0.683638116903868,0.698830075057287,856834.903607882,0.0,1.0
1978-02-23,34.25,34.25,33.62,33.75,17711,0.693766089006147,0.693766089006147,0.681004844157275,0.683638116903868,874360.623288731,0.0,1.0
1978-02-24,34.25,34.5,33.75,34.25,22111,0.693766089006147,0.698830075057287,0.683638116903868,0.693766089006147,1091580.81088234,0.0,1.0
1978-02-27,34.0,34.5,34.0,34.25,35489,0.688702102955008,0.698830075057287,0.688702102955008,0.693766089006147,1752028.91761582,0.0,1.0
1978-02-28,33.75,34.25,33.75,34.0,25200,0.683638116903868,0.693766089006147,0.683638116903868,0.688702102955008,1244079.25621794,0.0,1.0
1978-03-01,33.75,33.75,33.75,33.75,9044,0.683638116903868,0.683638116903868,0.683638116903868,0.683638116903868,446486.221953773,0.0,1.0
1978-03-02,33.62,33.75,33.62,33.75,17556,0.681004844157275,0.683638116903868,0.681004844157275,0.683638116903868,866708.548498501,0.0,1.0
1978-03-03,33.62,33.62,33.37,33.62,3267,0.681004844157275,0.681004844157275,0.675940858106135,0.681004844157275,161285.989288255,0.0,1.0
1978-03-06,33.62,33.62,33.37,33.62,8022,0.681004844157275,0.681004844157275,0.675940858106135,0.681004844157275,396031.896562712,0.0,1.0
1978-03-07,33.62,33.62,33.37,33.62,13822,0.681004844157275,0.681004844157275,0.675940858106135,0.681004844157275,682367.598390652,0.0,1.0
1978-03-08,33.62,33.75,33.62,33.62,3067,0.681004844157275,0.683638116903868,0.681004844157275,0.681004844157275,151412.344397636,0.0,1.0
1978-03-09,33.75,33.75,33.62,33.62,6022,0.683638116903868,0.683638116903868,0.681004844157275,0.681004844157275,297295.447656526,0.0,1.0
1978-03-10,34.0,34.25,33.75,33.75,15867,0.688702102955008,0.693766089006147,0.683638116903868,0.683638116903868,783325.617397227,0.0,1.0
1978-03-13,34.88,34.88,34.25,34.25,5378,0.70652733385502,0.70652733385502,0.693766089006147,0.693766089006147,265502.311108734,0.0,1.0
1978-03-14,35.13,35.13,34.63,34.88,11511,0.711591319906159,0.711591319906159,0.70146334780388,0.70652733385502,568277.631679554,0.0,1.0
1978-03-15,34.88,35.13,34.63,35.13,4911,0.70652733385502,0.711591319906159,0.70146334780388,0.711591319906159,242447.35028914,0.0,1.0
1978-03-16,33.75,34.5,33.62,34.5,11111,0.683638116903868,0.698830075057287,0.681004844157275,0.698830075057287,548530.341898317,0.0,1.0
1978-03-17,34.25,34.25,33.75,33.75,5378,0.693766089006147,0.693766089006147,0.683638116903868,0.683638116903868,265502.311108734,0.0,1.0
1978-03-20,34.63,34.88,34.25,34.25,11556,0.70146334780388,0.70652733385502,0.693766089006147,0.693766089006147,570499.201779943,0.0,1.0
1978-03-21,34.5,35.13,34.5,34.63,16889,0.698830075057287,0.711591319906159,0.698830075057287,0.70146334780388,833779.942788288,0.0,1.0
1978-03-22,34.5,34.5,34.5,34.5,11111,0.698830075057287,0.698830075057287,0.698830075057287,0.698830075057287,548530.341898317,0.0,1.0
1978-03-23,34.5,34.88,34.25,34.5,13822,0.698830075057287,0.70652733385502,0.693766089006147,0.698830075057287,682367.598390652,0.0,1.0
1978-03-27,35.13,35.5,34.5,34.5,65756,0.711591319906159,0.719086019261846,0.698830075057287,0.698830075057287,3246256.96713759,0.0,1.0
1978-03-28,35.5,35.5,35.13,35.13,8289,0.719086019261846,0.719086019261846,0.711591319906159,0.711591319906159,409213.212491688,0.0,1.0
1978-03-29,35.13,35.5,35.13,35.5,2600,0.711591319906159,0.719086019261846,0.711591319906159,0.719086019261846,128357.383578042,0.0,1.0
1978-03-30,35.13,35.13,34.88,35.13,5267,0.711591319906159,0.711591319906159,0.70652733385502,0.711591319906159,260022.438194441,0.0,1.0
1978-03-31,34.88,35.13,34.88,35.13,11111,0.70652733385502,0.711591319906159,0.70652733385502,0.711591319906159,548530.341898316,0.0,1.0
1978-04-03,34.88,35.13,34.88,34.88,10133,0.70652733385502,0.711591319906159,0.70652733385502,0.70652733385502,500248.218383191,0.0,1.0
1978-04-04,34.88,34.88,34.88,34.88,5378,0.70652733385502,0.70652733385502,0.70652733385502,0.70652733385502,265502.311108734,0.0,1.0
1978-04-05,35.13,35.5,34.88,34.88,38467,0.711591319906159,0.719086019261846,0.70652733385502,0.70652733385502,1899047.49003713,0.0,1.0
1978-04-06,35.13,35.5,35.13,35.13,2356,0.711591319906159,0.719086019261846,0.711591319906159,0.711591319906159,116311.536811487,0.0,1.0
1978-04-07,35.5,35.5,35.13,35.13,4644,0.719086019261846,0.719086019261846,0.711591319906159,0.711591319906159,229266.034360164,0.0,1.0
1978-04-10,35.13,35.5,35.13,35.5,3978,0.711591319906159,0.719086019261846,0.711591319906159,0.719086019261846,196386.796874404,0.0,1.0
1978-04-11,35.25,35.25,35.13,35.13,4644,0.714022033210706,0.714022033210706,0.711591319906159,0.711591319906159,229266.034360164,0.0,1.0
1978-04-12,35.5,35.75,35.25,35.25,7200,0.719086019261846,0.724150005312986,0.714022033210706,0.714022033210706,355451.21606227,0.0,1.0
1978-04-13,35.5,35.5,35.25,35.5,5378,0.719086019261846,0.719086019261846,0.714022033210706,0.719086019261846,265502.311108734,0.0,1.0
1978-04-14,37.0,37.0,35.75,35.75,11044,0.749469935568685,0.749469935568685,0.724150005312986,0.724150005312986,545222.670859959,0.0,1.0
1978-04-17,37.75,38.25,37.37,37.37,25089,0.764661893722104,0.774789865824384,0.756964634924372,0.756964634924372,1238599.38330365,0.0,1.0
1978-04-18,36.75,37.75,36.75,37.75,43378,0.744405949517545,0.764661893722104,0.744405949517545,0.764661893722104,2141494.84032627,0.0,1.0
1978-04-19,36.38,37.0,36.38,36.75,16133,0.736911250161858,0.749469935568685,0.736911250161858,0.744405949517545,796457.56510175,0.0,1.0
1978-04-20,36.75,37.12,36.75,36.75,13200,0.744405949517545,0.751900648873232,0.744405949517545,0.744405949517545,651660.562780828,0.0,1.0
1978-04-21,37.75,37.75,36.75,36.75,13356,0.764661893722104,0.764661893722104,0.744405949517545,0.744405949517545,659362.00579551,0.0,1.0
1978-04-24,38.63,38.63,37.75,37.75,25089,0.782487124622116,0.782487124622116,0.764661893722104,0.764661893722104,1238599.38330365,0.0,1.0
1978-04-25,38.87,39.25,38.87,38.87,27644,0.78734855123121,0.795045810028943,0.78734855123121,0.78734855123121,1364735.1967813,0.0,1.0
1978-04-26,39.0,39.25,38.63,38.87,46133,0.789981823977803,0.795045810028943,0.782487124622116,0.78734855123121,2277504.29869454,0.0,1.0
1978-04-27,39.0,39.5,39.0,39.0,44444,0.789981823977803,0.800109796080082,0.789981823977803,0.789981823977803,2194121.36759327,0.0,1.0
1978-04-28,39.0,39.25,38.87,39.0,23244,0.789981823977803,0.795045810028943,0.78734855123121,0.789981823977803,1147515.00918769,0.0,1.0
1978-05-01,39.25,39.5,39.25,39.25,5111,0.795045810028943,0.800109796080082,0.795045810028943,0.795045810028943,252320.995179758,0.0,1.0
1978-05-02,39.0,39.25,38.87,39.25,11822,0.789981823977803,0.795045810028943,0.78734855123121,0.795045810028943,583631.149484466,0.0,1.0
1978-05-03,38.38,38.87,38.25,38.25,8022,0.777423138570976,0.78734855123121,0.774789865824384,0.774789865824384,396031.896562712,0.0,1.0
1978-05-04,38.0,38.38,37.75,38.38,38467,0.769725879773244,0.777423138570976,0.764661893722104,0.777423138570976,1899047.49003713,0.0,1.0
1978-05-05,38.25,38.25,37.75,38.0,3067,0.774789865824384,0.774789865824384,0.764661893722104,0.769725879773244,151412.344397636,0.0,1.0
1978-05-08,37.62,38.0,37.62,38.0,12889,0.762028620975511,0.769725879773244,0.762028620975511,0.769725879773244,636307.044975916,0.0,1.0
1978-05-09,37.75,37.75,37.75,37.75,15244,0.764661893722104,0.764661893722104,0.764661893722104,0.764661893722104,752569.21356295,0.0,1.0
1978-05-10,37.75,38.25,37.75,37.75,24422,0.764661893722104,0.774789865824384,0.764661893722104,0.764661893722104,1205670.77759344,0.0,1.0
1978-05-11,38.25,38.25,37.75,37.75,20333,0.774789865824384,0.774789865824384,0.764661893722104,0.764661893722104,1003804.10780474,0.0,1.0
1978-05-12,38.0,38.63,38.0,38.25,21644,0.769725879773244,0.782487124622116,0.769725879773244,0.774789865824384,1068525.85006275,0.0,1.0
1978-05-15,38.87,38.87,38.25,38.25,30267,0.78734855123121,0.78734855123121,0.774789865824384,0.774789865824384,1494228.04952177,0.0,1.0
1978-05-16,38.87,39.0,38.87,38.87,40089,0.78734855123121,0.789981823977803,0.78734855123121,0.78734855123121,1979122.75010005,0.0,1.0
1978-05-17,39.5,39.75,38.87,38.87,18933,0.800109796080082,0.805173782131222,0.78734855123121,0.78734855123121,934688.593570411,0.0,1.0
1978-05-18,39.5,40.13,39.25,39.5,13822,0.800109796080082,0.812871040928955,0.795045810028943,0.800109796080082,682367.598390652,0.0,1.0
1978-05-19,39.25,39.75,39.25,39.5,11111,0.795045810028943,0.805173782131222,0.795045810028943,0.800109796080082,548530.341898316,0.0,1.0
1978-05-22,40.13,40.13,39.0,39.25,14133,0.812871040928955,0.812871040928955,0.789981823977803,0.795045810028943,697721.116195563,0.0,1.0
1978-05-23,39.88,40.13,39.5,40.13,17244,0.807807054877815,0.812871040928955,0.800109796080082,0.812871040928955,851305.662469136,0.0,1.0
1978-05-24,39.0,40.13,39.0,39.88,17822,0.789981823977803,0.812871040928955,0.789981823977803,0.807807054877815,879840.496203024,0.0,1.0
1978-05-25,39.25,39.75,39.0,39.0,12889,0.795045810028943,0.805173782131222,0.789981823977803,0.789981823977803,636307.044975916,0.0,1.0
1978-05-26,39.75,39.75,39.25,39.25,22778,0.805173782131222,0.805173782131222,0.795045810028943,0.795045810028943,1124509.41659255,0.0,1.0
1978-05-30,39.25,39.75,39.0,39.75,17356,0.795045810028943,0.805173782131222,0.789981823977803,0.805173782131222,856834.903607882,0.0,1.0
1978-05-31,39.5,39.5,39.25,39.25,1889,0.800109796080082,0.800109796080082,0.795045810028943,0.795045810028943,93256.5759918928,0.0,1.0
1978-06-01,39.75,39.75,39.0,39.5,36911,0.805173782131222,0.805173782131222,0.789981823977803,0.800109796080082,1822230.53278812,0.0,1.0
1978-06-02,40.13,40.13,39.75,39.75,8600,0.812871040928955,0.812871040928955,0.805173782131222,0.805173782131222,424566.7302966,0.0,1.0
1978-06-05,40.38,40.5,40.13,40.13,13556,0.817935026980094,0.820365740284641,0.812871040928955,0.812871040928955,669235.650686129,0.0,1.0
1978-06-06,39.75,40.5,39.75,40.38,45222,0.805173782131222,0.820365740284641,0.805173782131222,0.817935026980094,2232529.84621777,0.0,1.0
1978-06-07,39.0,39.75,38.63,39.75,23556,0.789981823977803,0.805173782131222,0.782487124622116,0.805173782131222,1162917.89521706,0.0,1.0
1978-06-08,39.0,39.0,38.63,39.0,43778,0.789981823977803,0.789981823977803,0.782487124622116,0.789981823977803,2161242.13010751,0.0,1.0
1978-06-09,38.87,39.25,38.87,39.0,25200,0.78734855123121,0.795045810028943,0.78734855123121,0.789981823977803,1244079.25621794,0.0,1.0
1978-06-12,38.87,39.25,38.87,38.87,10600,0.78734855123121,0.795045810028943,0.78734855123121,0.78734855123121,523303.179202786,0.0,1.0
1978-06-13,38.87,39.0,38.87,38.87,10889,0.78734855123121,0.789981823977803,0.78734855123121,0.78734855123121,537570.59606973,0.0,1.0
1978-06-14,39.25,39.25,39.0,39.0,8600,0.795045810028943,0.795045810028943,0.789981823977803,0.789981823977803,424566.7302966,0.0,1.0
1978-06-15,39.0,39.5,39.0,39.25,10133,0.789981823977803,0.800109796080082,0.789981823977803,0.795045810028943,500248.218383192,0.0,1.0
1978-06-16,38.87,39.0,38.87,39.0,5578,0.78734855123121,0.789981823977803,0.78734855123121,0.789981823977803,275375.955999353,0.0,1.0
1978-06-19,38.63,39.0,38.63,38.87,4444,0.782487124622116,0.789981823977803,0.782487124622116,0.78734855123121,219392.389469545,0.0,1.0
1978-06-20,38.38,38.87,38.25,38.63,16178,0.777423138570976,0.78734855123121,0.774789865824384,0.782487124622116,798679.135202139,0.0,1.0
1978-06-21,37.75,38.25,37.62,38.25,14733,0.764661893722104,0.774789865824384,0.762028620975511,0.774789865824384,727342.05086742,0.0,1.0
1978-06-22,38.25,38.25,37.75,37.75,18489,0.774789865824384,0.774789865824384,0.764661893722104,0.764661893722104,912769.101913236,0.0,1.0
1978-06-23,38.25,38.38,38.0,38.25,11267,0.774789865824384,0.777423138570976,0.769725879773244,0.774789865824384,556231.784912999,0.0,1.0
1978-06-26,38.25,38.38,38.25,38.25,5578,0.774789865824384,0.777423138570976,0.774789865824384,0.774789865824384,275375.955999353,0.0,1.0
1978-06-27,37.75,37.75,37.62,37.75,33489,0.764661893722104,0.764661893722104,0.762028620975511,0.764661893722104,1653292.46870963,0.0,1.0
1978-06-28,37.12,37.62,37.12,37.62,3978,0.751900648873232,0.762028620975511,0.751900648873232,0.762028620975511,196386.796874404,0.0,1.0
1978-06-29,36.38,37.0,36.38,37.0,8489,0.736911250161858,0.749469935568685,0.736911250161858,0.749469935568685,419086.857382307,0.0,1.0
1978-06-30,37.0,37.12,36.75,36.75,6289,0.749469935568685,0.751900648873232,0.744405949517545,0.744405949517545,310476.763585502,0.0,1.0
1978-07-03,36.75,37.12,36.75,37.0,4911,0.744405949517545,0.751900648873232,0.744405949517545,0.749469935568685,242447.35028914,0.0,1.0
1978-07-05,37.0,37.12,36.75,36.75,6022,0.749469935568685,0.751900648873232,0.744405949517545,0.744405949517545,297295.447656526,0.0,1.0
1978-07-06,36.75,37.0,36.5,37.0,26267,0.744405949517545,0.749469935568685,0.739341963466405,0.749469935568685,1296755.15170939,0.0,1.0
1978-07-07,36.75,37.0,36.75,36.75,5267,0.744405949517545,0.749469935568685,0.744405949517545,0.744405949517545,260022.438194441,0.0,1.0
1978-07-10,36.75,37.0,36.75,36.75,15200,0.744405949517545,0.749469935568685,0.744405949517545,0.744405949517545,750397.011687014,0.0,1.0
1978-07-11,37.37,37.62,36.75,36.75,4444,0.756964634924372,0.762028620975511,0.744405949517545,0.744405949517545,219392.389469545,0.0,1.0
1978-07-12,38.25,38.25,37.62,37.62,4911,0.774789865824384,0.774789865824384,0.762028620975511,0.762028620975511,242447.35028914,0.0,1.0
1978-07-13,38.38,38.87,38.38,38.38,8800,0.777423138570976,0.78734855123121,0.777423138570976,0.777423138570976,434440.375187219,0.0,1.0
1978-07-14,38.38,38.38,38.0,38.38,10444,0.777423138570976,0.777423138570976,0.769725879773244,0.777423138570976,515601.736188104,0.0,1.0
1978-07-17,38.38,38.38,38.25,38.38,5822,0.777423138570976,0.777423138570976,0.774789865824384,0.777423138570976,287421.802765908,0.0,1.0
1978-07-18,38.25,38.38,38.25,38.38,8289,0.774789865824384,0.777423138570976,0.774789865824384,0.777423138570976,409213.212491688,0.0,1.0
1978-07-19,38.38,38.63,38.25,38.25,22178,0.777423138570976,0.782487124622116,0.774789865824384,0.774789865824384,1094888.4819207,0.0,1.0
1978-07-20,39.0,39.0,38.63,38.63,13111,0.789981823977803,0.789981823977803,0.782487124622116,0.782487124622116,647266.790804503,0.0,1.0
1978-07-21,38.87,39.0,38.87,39.0,7822,0.78734855123121,0.789981823977803,0.78734855123121,0.789981823977803,386158.251672094,0.0,1.0
1978-07-24,38.63,39.0,38.63,38.87,6756,0.782487124622116,0.789981823977803,0.782487124622116,0.78734855123121,333531.724405097,0.0,1.0
1978-07-25,38.87,39.0,38.38,38.63,10444,0.78734855123121,0.789981823977803,0.777423138570976,0.782487124622116,515601.736188104,0.0,1.0
1978-07-26,38.63,39.0,38.63,38.87,11978,0.782487124622116,0.789981823977803,0.782487124622116,0.78734855123121,591332.592499148,0.0,1.0
1978-07-27,38.25,39.0,38.25,38.63,9200,0.774789865824384,0.789981823977803,0.774789865824384,0.782487124622116,454187.664968456,0.0,1.0
1978-07-28,38.87,38.87,38.38,38.38,11044,0.78734855123121,0.78734855123121,0.777423138570976,0.777423138570976,545222.67085996,0.0,1.0
1978-07-31,38.87,39.0,38.87,38.87,20467,0.78734855123121,0.789981823977803,0.78734855123121,0.78734855123121,1010419.44988146,0.0,1.0
1978-08-01,39.25,39.75,39.0,39.0,10333,0.795045810028943,0.805173782131222,0.789981823977803,0.789981823977803,510121.86327381,0.0,1.0
1978-08-02,39.75,40.13,39.0,39.0,25400,0.805173782131222,0.812871040928955,0.789981823977803,0.789981823977803,1253952.90110856,0.0,1.0
1978-08-03,39.75,40.13,39.75,39.75,30933,0.805173782131222,0.812871040928955,0.805173782131222,0.805173782131222,1527107.28700753,0.0,1.0
1978-08-04,39.75,40.13,39.75,39.75,17044,0.805173782131222,0.812871040928955,0.805173782131222,0.805173782131222,841432.017578518,0.0,1.0
1978-08-07,40.38,40.5,40.38,40.38,23556,0.817935026980094,0.820365740284641,0.817935026980094,0.817935026980094,1162917.89521706,0.0,1.0
1978-08-08,40.38,40.38,40.13,40.38,4644,0.817935026980094,0.817935026980094,0.812871040928955,0.817935026980094,229266.034360164,0.0,1.0
1978-08-09,39.75,40.5,39.75,40.38,42244,0.805173782131222,0.820365740284641,0.805173782131222,0.817935026980094,2085511.27379646,0.0,1.0
1978-08-10,39.75,40.13,39.75,39.75,39378,0.805173782131222,0.812871040928955,0.805173782131222,0.805173782131222,1944021.9425139,0.0,1.0
1978-08-11,39.75,39.75,39.25,39.75,26733,0.805173782131222,0.805173782131222,0.795045810028943,0.805173782131222,1319760.74430454,0.0,1.0
1978-08-14,39.25,39.75,39.25,39.75,54844,0.795045810028943,0.805173782131222,0.795045810028943,0.805173782131222,2707550.90190543,0.0,1.0
1978-08-15,40.13,40.13,39.25,39.25,13111,0.812871040928955,0.812871040928955,0.795045810028943,0.795045810028943,647266.790804502,0.0,1.0
1978-08-16,39.88,40.13,39.75,40.13,9867,0.807807054877815,0.812871040928955,0.805173782131222,0.812871040928955,487116.270678669,0.0,1.0
1978-08-17,40.13,40.38,40.13,40.13,9044,0.812871040928955,0.817935026980094,0.812871040928955,0.812871040928955,446486.221953773,0.0,1.0
1978-08-18,39.75,40.38,39.75,40.13,10178,0.805173782131222,0.817935026980094,0.805173782131222,0.812871040928955,502469.788483581,0.0,1.0
1978-08-21,39.75,40.13,39.75,39.75,21711,0.805173782131222,0.812871040928955,0.805173782131222,0.805173782131222,1071833.5211011,0.0,1.0
1978-08-22,39.75,39.88,39.5,39.75,16800,0.805173782131222,0.807807054877815,0.800109796080082,0.805173782131222,829386.170811963,0.0,1.0
1978-08-23,39.88,40.38,39.75,39.75,15978,0.807807054877815,0.817935026980094,0.805173782131222,0.805173782131222,788805.49031152,0.0,1.0
1978-08-24,39.88,40.13,39.75,39.88,12289,0.807807054877815,0.812871040928955,0.805173782131222,0.807807054877815,606686.11030406,0.0,1.0
1978-08-25,40.13,40.5,40.13,40.13,17044,0.812871040928955,0.820365740284641,0.812871040928955,0.812871040928955,841432.017578517,0.0,1.0
1978-08-28,40.13,40.38,39.75,40.13,66422,0.812871040928955,0.817935026980094,0.805173782131222,0.812871040928955,3279136.20462334,0.0,1.0
1978-08-29,40.13,40.38,39.75,40.13,5378,0.812871040928955,0.817935026980094,0.805173782131222,0.812871040928955,265502.311108734,0.0,1.0
1978-08-30,39.88,40.38,39.88,40.13,4444,0.807807054877815,0.817935026980094,0.807807054877815,0.812871040928955,219392.389469545,0.0,1.0
1978-08-31,40.13,40.13,39.75,39.88,9711,0.812871040928955,0.812871040928955,0.805173782131222,0.807807054877815,479414.827663986,0.0,1.0
1978-09-01,39.75,40.38,39.75,40.13,6956,0.805173782131222,0.817935026980094,0.805173782131222,0.812871040928955,343405.369295715,0.0,1.0
1978-09-05,40.13,40.13,39.75,39.75,6956,0.812871040928955,0.812871040928955,0.805173782131222,0.805173782131222,343405.369295715,0.0,1.0
1978-09-06,40.5,40.5,40.38,40.38,17044,0.820365740284641,0.820365740284641,0.817935026980094,0.817935026980094,841432.017578518,0.0,1.0
1978-09-07,40.5,40.5,40.38,40.5,9200,0.820365740284641,0.820365740284641,0.817935026980094,0.820365740284641,454187.664968456,0.0,1.0
1978-09-08,40.5,40.75,40.38,40.5,41689,0.820365740284641,0.825429726335781,0.817935026980094,0.820365740284641,2058111.909225,0.0,1.0
1978-09-11,40.5,41.0,40.5,40.5,14733,0.820365740284641,0.830493712386921,0.820365740284641,0.820365740284641,727342.05086742,0.0,1.0
1978-09-12,41.0,41.12,40.38,40.5,23556,0.830493712386921,0.832924425691468,0.817935026980094,0.820365740284641,1162917.89521706,0.0,1.0
1978-09-13,41.12,41.63,41.0,41.0,25333,0.832924425691468,0.843254957235793,0.830493712386921,0.830493712386921,1250645.23007021,0.0,1.0
1978-09-14,40.75,41.12,40.5,41.12,16800,0.825429726335781,0.832924425691468,0.820365740284641,0.832924425691468,829386.170811963,0.0,1.0
1978-09-15,40.5,40.5,40.38,40.5,7422,0.820365740284641,0.820365740284641,0.817935026980094,0.820365740284641,366410.961890857,0.0,1.0
1978-09-18,40.5,40.5,40.38,40.5,5822,0.820365740284641,0.820365740284641,0.817935026980094,0.820365740284641,287421.802765908,0.0,1.0
1978-09-19,39.88,40.5,39.88,40.5,6489,0.807807054877815,0.820365740284641,0.807807054877815,0.820365740284641,320350.408476121,0.0,1.0
1978-09-20,40.13,40.38,39.88,39.88,38311,0.812871040928955,0.817935026980094,0.807807054877815,0.807807054877815,1891346.04702245,0.0,1.0
1978-09-21,40.13,40.13,39.88,40.13,8956,0.812871040928955,0.812871040928955,0.807807054877815,0.812871040928955,442141.818201901,0.0,1.0
1978-09-22,40.13,40.13,39.75,40.13,15244,0.812871040928955,0.812871040928955,0.805173782131222,0.812871040928955,752569.21356295,0.0,1.0
1978-09-25,39.88,40.13,39.88,40.13,10800,0.807807054877815,0.812871040928955,0.807807054877815,0.812871040928955,533176.824093405,0.0,1.0
1978-09-26,40.13,40.13,40.13,40.13,1689,0.812871040928955,0.812871040928955,0.812871040928955,0.812871040928955,83382.9311012741,0.0,1.0
1978-09-27,40.13,40.13,39.88,40.13,8600,0.812871040928955,0.812871040928955,0.807807054877815,0.812871040928955,424566.7302966,0.0,1.0
1978-09-28,40.13,40.13,39.88,40.13,8133,0.812871040928955,0.812871040928955,0.807807054877815,0.812871040928955,401511.769477005,0.0,1.0
1978-09-29,40.13,40.38,40.13,40.13,12644,0.812871040928955,0.817935026980094,0.812871040928955,0.812871040928955,624211.829984908,0.0,1.0
1978-10-02,40.38,40.38,39.88,40.13,4644,0.817935026980094,0.817935026980094,0.807807054877815,0.812871040928955,229266.034360164,0.0,1.0
1978-10-03,40.5,40.5,40.38,40.38,4333,0.820365740284641,0.820365740284641,0.817935026980094,0.817935026980094,213912.516555252,0.0,1.0
1978-10-04,40.5,40.5,40.13,40.5,21644,0.820365740284641,0.820365740284641,0.812871040928955,0.820365740284641,1068525.85006275,0.0,1.0
1978-10-05,40.5,40.75,40.38,40.5,10600,0.820365740284641,0.825429726335781,0.817935026980094,0.820365740284641,523303.179202786,0.0,1.0
1978-10-06,40.5,40.5,40.13,40.5,12889,0.820365740284641,0.820365740284641,0.812871040928955,0.820365740284641,636307.044975916,0.0,1.0
1978-10-09,40.38,40.38,40.13,40.38,6289,0.817935026980094,0.817935026980094,0.812871040928955,0.817935026980094,310476.763585502,0.0,1.0
1978-10-10,40.38,40.5,40.38,40.38,6756,0.817935026980094,0.820365740284641,0.817935026980094,0.817935026980094,333531.724405097,0.0,1.0
1978-10-11,41.12,41.12,40.5,40.5,5378,0.832924425691468,0.832924425691468,0.820365740284641,0.820365740284641,265502.311108734,0.0,1.0
1978-10-12,41.0,41.12,40.75,41.12,11556,0.830493712386921,0.832924425691468,0.825429726335781,0.832924425691468,570499.201779943,0.0,1.0
1978-10-13,40.5,41.12,40.5,41.0,25644,0.820365740284641,0.832924425691468,0.820365740284641,0.830493712386921,1265998.74787512,0.0,1.0
1978-10-16,39.88,40.5,39.88,40.5,12644,0.807807054877815,0.820365740284641,0.807807054877815,0.820365740284641,624211.829984908,0.0,1.0
1978-10-17,39.75,39.75,39.0,39.75,15244,0.805173782131222,0.805173782131222,0.789981823977803,0.805173782131222,752569.21356295,0.0,1.0
1978-10-18,39.75,39.88,39.25,39.75,5822,0.805173782131222,0.807807054877815,0.795045810028943,0.805173782131222,287421.802765908,0.0,1.0
1978-10-19,38.87,39.88,38.87,39.75,9267,0.78734855123121,0.807807054877815,0.78734855123121,0.805173782131222,457495.336006813,0.0,1.0
1978-10-20,37.37,38.87,37.12,38.87,21956,0.756964634924372,0.78734855123121,0.751900648873232,0.78734855123121,1083928.73609211,0.0,1.0
1978-10-23,37.62,37.75,37.12,37.37,27044,0.762028620975511,0.764661893722104,0.751900648873232,0.756964634924372,1335114.26210945,0.0,1.0
1978-10-24,37.75,37.75,37.12,37.62,4444,0.764661893722104,0.764661893722104,0.751900648873232,0.762028620975511,219392.389469545,0.0,1.0
1978-10-25,38.38,38.87,37.75,37.75,10889,0.777423138570976,0.78734855123121,0.764661893722104,0.764661893722104,537570.59606973,0.0,1.0
1978-10-26,37.0,38.0,37.0,38.0,9867,0.749469935568685,0.769725879773244,0.749469935568685,0.769725879773244,487116.270678669,0.0,1.0
1978-10-27,36.13,36.75,36.13,36.75,8133,0.731847264110718,0.744405949517545,0.731847264110718,0.744405949517545,401511.769477006,0.0,1.0
1978-10-30,35.87,35.87,34.63,35.87,19822,0.726580718617533,0.726580718617533,0.70146334780388,0.726580718617533,978576.94510921,0.0,1.0
1978-10-31,36.75,37.12,36.38,36.38,10333,0.744405949517545,0.751900648873232,0.736911250161858,0.736911250161858,510121.86327381,0.0,1.0
1978-11-01,37.12,37.12,36.13,37.12,8133,0.751900648873232,0.751900648873232,0.731847264110718,0.751900648873232,401511.769477005,0.0,1.0
1978-11-02,37.12,37.62,37.12,37.12,27956,0.751900648873232,0.762028620975511,0.751900648873232,0.751900648873232,1380138.08281067,0.0,1.0
1978-11-03,36.75,37.37,36.75,37.12,3067,0.744405949517545,0.756964634924372,0.744405949517545,0.751900648873232,151412.344397636,0.0,1.0
1978-11-06,36.75,37.0,36.75,36.75,5378,0.744405949517545,0.749469935568685,0.744405949517545,0.744405949517545,265502.311108734,0.0,1.0
1978-11-07,36.38,37.12,36.38,36.75,20467,0.736911250161858,0.751900648873232,0.736911250161858,0.744405949517545,1010419.44988146,0.0,1.0
1978-11-08,35.87,36.38,35.87,36.38,5733,0.726580718617533,0.736911250161858,0.726580718617533,0.736911250161858,283028.030789582,0.0,1.0
1978-11-09,35.75,35.87,35.75,35.87,37333,0.724150005312986,0.726580718617533,0.724150005312986,0.726580718617533,1843063.92350732,0.0,1.0
1978-11-10,35.5,35.87,35.5,35.75,5822,0.719086019261846,0.726580718617533,0.719086019261846,0.724150005312986,287421.802765908,0.0,1.0
1978-11-13,33.13,35.5,33.13,35.5,59978,0.671079431497041,0.719086019261846,0.671079431497041,0.719086019261846,2961007.36624762,0.0,1.0
1978-11-14,33.62,34.0,33.37,33.37,27400,0.681004844157275,0.688702102955008,0.675940858106135,0.675940858106135,1352689.35001475,0.0,1.0
1978-11-15,33.75,34.25,33.62,33.62,6444,0.683638116903868,0.693766089006147,0.681004844157275,0.681004844157275,318128.838375731,0.0,1.0
1978-11-16,33.75,33.75,33.62,33.75,10133,0.683638116903868,0.683638116903868,0.681004844157275,0.683638116903868,500248.218383192,0.0,1.0
1978-11-17,33.62,33.75,33.37,33.75,26111,0.681004844157275,0.683638116903868,0.675940858106135,0.683638116903868,1289053.70869471,0.0,1.0
1978-11-20,34.5,34.5,33.62,33.62,10133,0.698830075057287,0.698830075057287,0.681004844157275,0.681004844157275,500248.218383192,0.0,1.0
1978-11-21,35.13,35.13,34.5,34.5,64533,0.711591319906159,0.711591319906159,0.698830075057287,0.698830075057287,3185879.62863145,0.0,1.0
1978-11-22,35.13,35.5,35.13,35.13,6178,0.711591319906159,0.719086019261846,0.711591319906159,0.711591319906159,304996.890671209,0.0,1.0
1978-11-24,36.38,36.38,35.13,35.13,4644,0.736911250161858,0.736911250161858,0.711591319906159,0.711591319906159,229266.034360164,0.0,1.0
1978-11-27,36.5,36.75,36.38,36.38,10644,0.739341963466405,0.744405949517545,0.736911250161858,0.736911250161858,525475.381078722,0.0,1.0
1978-11-28,36.75,36.75,36.38,36.5,37178,0.744405949517545,0.744405949517545,0.736911250161858,0.739341963466405,1835411.84871709,0.0,1.0
1978-11-29,35.75,36.5,35.75,36.5,6644,0.724150005312986,0.739341963466405,0.724150005312986,0.739341963466405,328002.48326635,0.0,1.0
1978-11-30,35.87,35.87,35.5,35.75,4333,0.726580718617533,0.726580718617533,0.719086019261846,0.724150005312986,213912.516555252,0.0,1.0
1978-12-01,35.13,36.13,35.13,35.87,9267,0.711591319906159,0.731847264110718,0.711591319906159,0.726580718617533,457495.336006813,0.0,1.0
1978-12-04,35.75,35.75,34.88,35.13,11356,0.724150005312986,0.724150005312986,0.70652733385502,0.711591319906159,560625.556889324,0.0,1.0
1978-12-05,35.87,36.13,35.5,35.75,7422,0.726580718617533,0.731847264110718,0.719086019261846,0.724150005312986,366410.961890856,0.0,1.0
1978-12-06,35.87,36.13,35.75,35.87,9267,0.726580718617533,0.731847264110718,0.724150005312986,0.726580718617533,457495.336006813,0.0,1.0
1978-12-07,35.87,35.87,35.75,35.87,5578,0.726580718617533,0.726580718617533,0.724150005312986,0.726580718617533,275375.955999353,0.0,1.0
1978-12-08,35.5,35.87,35.5,35.87,3267,0.719086019261846,0.726580718617533,0.719086019261846,0.726580718617533,161285.989288255,0.0,1.0
1978-12-11,36.38,36.38,35.75,35.75,26933,0.736911250161858,0.736911250161858,0.724150005312986,0.724150005312986,1329634.38919515,0.0,1.0
1978-12-12,35.75,36.13,35.75,36.13,11822,0.724150005312986,0.731847264110718,0.724150005312986,0.731847264110718,583631.149484466,0.0,1.0
1978-12-13,35.25,35.75,35.25,35.75,17711,0.714022033210706,0.724150005312986,0.714022033210706,0.724150005312986,874360.623288731,0.0,1.0
1978-12-14,35.13,35.5,34.88,35.25,11356,0.711591319906159,0.719086019261846,0.70652733385502,0.714022033210706,560625.556889325,0.0,1.0
1978-12-15,34.5,34.88,34.5,34.88,14333,0.698830075057287,0.70652733385502,0.698830075057287,0.70652733385502,707594.761086183,0.0,1.0
1978-12-18,34.25,34.63,34.25,34.5,13822,0.693766089006147,0.70146334780388,0.693766089006147,0.698830075057287,682367.598390652,0.0,1.0
1978-12-19,34.88,34.88,34.25,34.25,8489,0.70652733385502,0.70652733385502,0.693766089006147,0.693766089006147,419086.857382307,0.0,1.0
1978-12-20,34.5,34.88,34.5,34.88,14800,0.698830075057287,0.70652733385502,0.698830075057287,0.70652733385502,730649.721905777,0.0,1.0
1978-12-21,33.75,34.63,33.75,34.5,19867,0.683638116903868,0.70146334780388,0.683638116903868,0.698830075057287,980798.515209599,0.0,1.0
1978-12-22,34.5,34.5,34.25,34.25,10333,0.698830075057287,0.698830075057287,0.693766089006147,0.693766089006147,510121.86327381,0.0,1.0
1978-12-26,35.13,35.13,34.63,34.63,22311,0.711591319906159,0.711591319906159,0.70146334780388,0.70146334780388,1101454.45577296,0.0,1.0
1978-12-27,35.25,35.75,35.25,35.25,10133,0.714022033210706,0.724150005312986,0.714022033210706,0.714022033210706,500248.218383192,0.0,1.0
1978-12-28,34.88,35.5,34.5,35.25,17711,0.70652733385502,0.719086019261846,0.698830075057287,0.714022033210706,874360.62328873,0.0,1.0
1978-12-29,34.88,35.13,34.63,34.88,20111,0.70652733385502,0.711591319906159,0.70146334780388,0.70652733385502,992844.361976153,0.0,1.0
1979-01-02,35.13,35.13,34.88,34.88,4444,0.711591319906159,0.711591319906159,0.70652733385502,0.70652733385502,219392.389469546,0.0,1.0
1979-01-03,35.25,35.5,35.13,35.13,13867,0.714022033210706,0.719086019261846,0.711591319906159,0.711591319906159,684589.168491041,0.0,1.0
1979-01-04,36.13,36.38,35.25,35.25,25644,0.731847264110718,0.736911250161858,0.714022033210706,0.714022033210706,1265998.74787512,0.0,1.0
1979-01-05,36.75,36.75,36.13,36.13,4644,0.744405949517545,0.744405949517545,0.731847264110718,0.731847264110718,229266.034360164,0.0,1.0
1979-01-08,37.0,37.0,36.75,36.75,46133,0.749469935568685,0.749469935568685,0.744405949517545,0.744405949517545,2277504.29869454,0.0,1.0
1979-01-09,37.12,37.37,36.75,37.0,34622,0.751900648873232,0.756964634924372,0.744405949517545,0.749469935568685,1709226.66701499,0.0,1.0
1979-01-10,37.12,37.12,37.0,37.12,17356,0.751900648873232,0.751900648873232,0.749469935568685,0.751900648873232,856834.903607882,0.0,1.0
1979-01-11,37.12,37.12,37.0,37.12,2133,0.751900648873232,0.751900648873232,0.749469935568685,0.751900648873232,105302.422758447,0.0,1.0
1979-01-12,37.0,37.12,37.0,37.12,21044,0.749469935568685,0.751900648873232,0.749469935568685,0.751900648873232,1038904.91539089,0.0,1.0
1979-01-15,37.37,37.62,37.12,37.12,23356,0.756964634924372,0.762028620975511,0.751900648873232,0.751900648873232,1153044.25032644,0.0,1.0
1979-01-16,37.12,37.75,37.12,37.37,29956,0.751900648873232,0.764661893722104,0.751900648873232,0.756964634924372,1478874.53171685,0.0,1.0
1979-01-17,37.37,37.62,37.12,37.12,13356,0.756964634924372,0.762028620975511,0.751900648873232,0.751900648873232,659362.00579551,0.0,1.0
1979-01-18,37.12,37.62,37.12,37.37,30711,0.751900648873232,0.762028620975511,0.751900648873232,0.756964634924372,1516147.54117894,0.0,1.0
1979-01-19,37.12,37.37,37.12,37.12,3733,0.751900648873232,0.756964634924372,0.751900648873232,0.751900648873232,184291.581883396,0.0,1.0
1979-01-22,37.37,37.62,37.12,37.12,7667,0.756964634924372,0.762028620975511,0.751900648873232,0.751900648873232,378506.176881864,0.0,1.0
1979-01-23,37.62,37.62,37.12,37.37,8022,0.762028620975511,0.762028620975511,0.751900648873232,0.756964634924372,396031.896562712,0.0,1.0
1979-01-24,37.12,37.62,37.12,37.62,5378,0.751900648873232,0.762028620975511,0.751900648873232,0.762028620975511,265502.311108734,0.0,1.0
1979-01-25,37.75,37.75,37.12,37.12,12956,0.764661893722104,0.764661893722104,0.751900648873232,0.751900648873232,639614.716014273,0.0,1.0
1979-01-26,37.37,37.62,37.0,37.62,19556,0.756964634924372,0.762028620975511,0.749469935568685,0.762028620975511,965444.997404687,0.0,1.0
1979-01-29,37.0,37.62,37.0,37.37,13667,0.749469935568685,0.762028620975511,0.749469935568685,0.756964634924372,674715.523600422,0.0,1.0
1979-01-30,37.37,37.62,37.0,37.0,16889,0.756964634924372,0.762028620975511,0.749469935568685,0.749469935568685,833779.942788288,0.0,1.0
1979-01-31,36.75,37.37,36.75,37.37,238378,0.744405949517545,0.756964634924372,0.744405949517545,0.756964634924372,11768298.6086794,0.0,1.0
1979-02-01,36.75,37.0,36.75,36.75,142289,0.744405949517545,0.749469935568685,0.744405949517545,0.744405949517545,7024555.28920615,0.0,1.0
1979-02-02,35.87,36.38,35.87,36.38,74422,0.726580718617533,0.736911250161858,0.726580718617533,0.736911250161858,3674082.00024809,0.0,1.0
1979-02-05,35.5,35.87,35.5,35.87,62733,0.719086019261846,0.726580718617533,0.719086019261846,0.726580718617533,3097016.82461589,0.0,1.0
1979-02-06,35.25,35.75,35.25,35.5,11511,0.714022033210706,0.724150005312986,0.714022033210706,0.719086019261846,568277.631679554,0.0,1.0
1979-02-07,35.13,35.5,34.88,35.25,26267,0.711591319906159,0.719086019261846,0.70652733385502,0.714022033210706,1296755.1517094,0.0,1.0
1979-02-08,35.5,35.5,35.13,35.13,4444,0.719086019261846,0.719086019261846,0.711591319906159,0.711591319906159,219392.389469545,0.0,1.0
1979-02-09,35.13,35.5,34.88,35.5,29244,0.711591319906159,0.719086019261846,0.70652733385502,0.719086019261846,1443724.35590625,0.0,1.0
1979-02-12,35.25,35.5,34.88,35.13,106022,0.714022033210706,0.719086019261846,0.70652733385502,0.711591319906159,5234117.89296583,0.0,1.0
1979-02-13,36.75,36.75,35.13,35.25,13200,0.744405949517545,0.744405949517545,0.711591319906159,0.714022033210706,651660.562780828,0.0,1.0
1979-02-14,37.0,37.62,36.38,36.75,22422,0.749469935568685,0.762028620975511,0.736911250161858,0.744405949517545,1106934.32868725,0.0,1.0
1979-02-15,36.38,37.12,36.13,37.0,6756,0.736911250161858,0.751900648873232,0.731847264110718,0.749469935568685,333531.724405097,0.0,1.0
1979-02-16,36.13,36.38,35.87,36.38,13822,0.731847264110718,0.736911250161858,0.726580718617533,0.736911250161858,682367.598390652,0.0,1.0
1979-02-20,36.38,36.38,35.75,36.13,4911,0.736911250161858,0.736911250161858,0.724150005312986,0.731847264110718,242447.35028914,0.0,1.0
1979-02-21,36.38,36.75,36.13,36.38,24933,0.736911250161858,0.744405949517545,0.731847264110718,0.736911250161858,1230897.94028897,0.0,1.0
1979-02-22,36.5,36.5,36.38,36.38,9867,0.739341963466405,0.739341963466405,0.736911250161858,0.736911250161858,487116.270678669,0.0,1.0
1979-02-23,36.38,36.5,36.13,36.5,10600,0.736911250161858,0.739341963466405,0.731847264110718,0.739341963466405,523303.179202786,0.0,1.0
1979-02-26,36.38,36.75,36.38,36.38,5822,0.736911250161858,0.744405949517545,0.736911250161858,0.736911250161858,287421.802765908,0.0,1.0
1979-02-27,35.87,36.38,35.75,36.38,11111,0.726580718617533,0.736911250161858,0.724150005312986,0.736911250161858,548530.341898317,0.0,1.0
1979-02-28,35.75,36.13,35.75,35.87,6956,0.724150005312986,0.731847264110718,0.724150005312986,0.726580718617533,343405.369295715,0.0,1.0
1979-03-01,37.0,37.0,35.75,35.75,7867,0.749469935568685,0.749469935568685,0.724150005312986,0.724150005312986,388379.821772483,0.0,1.0
1979-03-02,36.75,37.0,36.75,37.0,4800,0.744405949517545,0.749469935568685,0.744405949517545,0.749469935568685,236967.477374847,0.0,1.0
1979-03-05,36.75,37.62,36.75,36.75,19356,0.744405949517545,0.762028620975511,0.744405949517545,0.744405949517545,955571.352514069,0.0,1.0
1979-03-06,36.5,37.12,36.5,36.75,18933,0.739341963466405,0.751900648873232,0.739341963466405,0.744405949517545,934688.593570411,0.0,1.0
1979-03-07,37.12,37.12,36.5,36.5,49311,0.751900648873232,0.751900648873232,0.739341963466405,0.739341963466405,2434396.51600647,0.0,1.0
1979-03-08,37.12,37.37,37.0,37.12,19556,0.751900648873232,0.756964634924372,0.749469935568685,0.751900648873232,965444.997404687,0.0,1.0
1979-03-09,37.12,37.62,37.12,37.12,15867,0.751900648873232,0.762028620975511,0.751900648873232,0.751900648873232,783325.617397227,0.0,1.0
1979-03-12,37.12,37.37,37.12,37.12,3067,0.751900648873232,0.756964634924372,0.751900648873232,0.751900648873232,151412.344397636,0.0,1.0
1979-03-13,37.62,38.0,37.12,37.12,10889,0.762028620975511,0.769725879773244,0.751900648873232,0.751900648873232,537570.59606973,0.0,1.0
1979-03-14,37.62,38.25,37.62,37.62,5378,0.762028620975511,0.774789865824384,0.762028620975511,0.762028620975511,265502.311108734,0.0,1.0
1979-03-15,37.62,37.62,37.12,37.62,12289,0.762028620975511,0.762028620975511,0.751900648873232,0.762028620975511,606686.110304061,0.0,1.0
1979-03-16,37.37,37.75,37.37,37.62,39378,0.756964634924372,0.764661893722104,0.756964634924372,0.762028620975511,1944021.9425139,0.0,1.0
1979-03-19,37.37,37.62,37.12,37.37,34311,0.756964634924372,0.762028620975511,0.751900648873232,0.756964634924372,1693873.14921007,0.0,1.0
1979-03-20,37.75,37.75,37.37,37.37,16422,0.764661893722104,0.764661893722104,0.756964634924372,0.756964634924372,810724.981968694,0.0,1.0
1979-03-21,38.0,38.0,37.75,37.75,5578,0.769725879773244,0.769725879773244,0.764661893722104,0.764661893722104,275375.955999353,0.0,1.0
1979-03-22,38.25,38.25,37.75,38.0,6489,0.774789865824384,0.774789865824384,0.764661893722104,0.769725879773244,320350.40847612,0.0,1.0
1979-03-23,38.63,38.63,38.38,38.38,15244,0.782487124622116,0.782487124622116,0.777423138570976,0.777423138570976,752569.21356295,0.0,1.0
1979-03-26,38.38,38.63,38.38,38.63,7822,0.777423138570976,0.782487124622116,0.777423138570976,0.782487124622116,386158.251672094,0.0,1.0
1979-03-27,38.25,38.63,38.25,38.38,6911,0.774789865824384,0.782487124622116,0.774789865824384,0.777423138570976,341183.799195326,0.0,1.0
1979-03-28,38.25,38.25,37.75,38.25,11356,0.774789865824384,0.774789865824384,0.764661893722104,0.774789865824384,560625.556889324,0.0,1.0
1979-03-29,37.75,38.25,37.62,38.25,27489,0.764661893722104,0.774789865824384,0.762028620975511,0.774789865824384,1357083.12199107,0.0,1.0
1979-03-30,37.75,38.0,37.75,37.75,1889,0.764661893722104,0.769725879773244,0.764661893722104,0.764661893722104,93256.5759918927,0.0,1.0
1979-04-02,37.0,37.75,36.75,37.75,49356,0.749469935568685,0.764661893722104,0.744405949517545,0.764661893722104,2436618.08610686,0.0,1.0
1979-04-03,37.0,37.0,36.75,37.0,15511,0.749469935568685,0.749469935568685,0.744405949517545,0.749469935568685,765750.529491926,0.0,1.0
1979-04-04,37.0,37.37,37.0,37.0,15667,0.749469935568685,0.756964634924372,0.749469935568685,0.749469935568685,773451.972506608,0.0,1.0
1979-04-05,37.37,37.75,37.0,37.0,13556,0.756964634924372,0.764661893722104,0.749469935568685,0.749469935568685,669235.650686129,0.0,1.0
1979-04-06,37.62,37.75,37.62,37.62,14333,0.762028620975511,0.764661893722104,0.762028620975511,0.762028620975511,707594.761086183,0.0,1.0
1979-04-09,38.0,38.0,37.62,37.62,32267,0.769725879773244,0.769725879773244,0.762028620975511,0.762028620975511,1592964.49842795,0.0,1.0
1979-04-10,38.38,38.38,38.25,38.25,25400,0.777423138570976,0.777423138570976,0.774789865824384,0.774789865824384,1253952.90110856,0.0,1.0
1979-04-11,38.25,38.63,38.25,38.38,14956,0.774789865824384,0.782487124622116,0.774789865824384,0.777423138570976,738351.164920459,0.0,1.0
1979-04-12,38.25,38.38,38.25,38.25,3733,0.774789865824384,0.777423138570976,0.774789865824384,0.774789865824384,184291.581883396,0.0,1.0
1979-04-16,38.38,38.38,38.25,38.25,8022,0.777423138570976,0.777423138570976,0.774789865824384,0.774789865824384,396031.896562712,0.0,1.0
1979-04-17,38.63,38.63,38.25,38.38,36711,0.782487124622116,0.782487124622116,0.774789865824384,0.777423138570976,1812356.8878975,0.0,1.0
1979-04-18,38.38,38.87,38.38,38.63,6022,0.777423138570976,0.78734855123121,0.777423138570976,0.782487124622116,297295.447656526,0.0,1.0
1979-04-19,39.88,40.13,38.38,38.38,31178,0.807807054877815,0.812871040928955,0.777423138570976,0.777423138570976,1539202.50199853,0.0,1.0
1979-04-20,39.0,39.88,39.0,39.88,16800,0.789981823977803,0.807807054877815,0.789981823977803,0.807807054877815,829386.170811963,0.0,1.0
1979-04-23,39.75,39.88,39.0,39.0,11267,0.805173782131222,0.807807054877815,0.789981823977803,0.789981823977803,556231.784912999,0.0,1.0
1979-04-24,39.75,40.38,39.75,39.75,37067,0.805173782131222,0.817935026980094,0.805173782131222,0.805173782131222,1829931.9758028,0.0,1.0
1979-04-25,39.5,39.88,39.25,39.75,4911,0.800109796080082,0.807807054877815,0.795045810028943,0.805173782131222,242447.35028914,0.0,1.0
1979-04-26,39.5,39.75,39.0,39.5,5111,0.800109796080082,0.805173782131222,0.789981823977803,0.800109796080082,252320.995179759,0.0,1.0
1979-04-27,38.38,39.5,38.38,39.5,15400,0.777423138570976,0.800109796080082,0.777423138570976,0.800109796080082,760270.656577633,0.0,1.0
1979-04-30,38.38,38.38,38.38,38.38,9711,0.777423138570976,0.777423138570976,0.777423138570976,0.777423138570976,479414.827663987,0.0,1.0
1979-05-01,38.63,39.0,38.38,38.38,13867,0.782487124622116,0.789981823977803,0.777423138570976,0.777423138570976,684589.168491041,0.0,1.0
1979-05-02,38.25,38.38,38.0,38.0,6444,0.774789865824384,0.777423138570976,0.769725879773244,0.769725879773244,318128.838375731,0.0,1.0
1979-05-03,38.87,38.87,38.38,38.38,14578,0.78734855123121,0.78734855123121,0.777423138570976,0.777423138570976,719689.97607719,0.0,1.0
1979-05-04,37.75,38.87,37.75,38.87,21200,0.764661893722104,0.78734855123121,0.764661893722104,0.78734855123121,1046606.35840557,0.0,1.0
1979-05-07,37.75,38.25,37.75,37.75,6756,0.764661893722104,0.774789865824384,0.764661893722104,0.764661893722104,333531.724405096,0.0,1.0
1979-05-08,37.75,38.0,37.75,37.75,12489,0.764661893722104,0.769725879773244,0.764661893722104,0.764661893722104,616559.755194679,0.0,1.0
1979-05-09,37.62,38.25,37.62,37.75,4444,0.762028620975511,0.774789865824384,0.762028620975511,0.764661893722104,219392.389469546,0.0,1.0
1979-05-10,37.37,37.75,37.12,37.62,7356,0.756964634924372,0.764661893722104,0.751900648873232,0.762028620975511,363152.659076952,0.0,1.0
1979-05-11,37.62,37.62,37.0,37.37,6644,0.762028620975511,0.762028620975511,0.749469935568685,0.756964634924372,328002.48326635,0.0,1.0
1979-05-14,37.37,37.62,37.12,37.62,10644,0.756964634924372,0.762028620975511,0.751900648873232,0.762028620975511,525475.381078722,0.0,1.0
1979-05-15,37.37,37.62,37.12,37.37,10133,0.756964634924372,0.762028620975511,0.751900648873232,0.756964634924372,500248.218383191,0.0,1.0
1979-05-16,37.12,37.37,37.0,37.37,27244,0.751900648873232,0.756964634924372,0.749469935568685,0.756964634924372,1344987.90700007,0.0,1.0
1979-05-17,37.37,37.62,37.12,37.12,3422,0.756964634924372,0.762028620975511,0.751900648873232,0.751900648873232,168938.064078484,0.0,1.0
1979-05-18,37.37,37.62,37.37,37.37,22111,0.756964634924372,0.762028620975511,0.756964634924372,0.756964634924372,1091580.81088234,0.0,1.0
1979-05-21,37.12,37.62,37.12,37.37,5267,0.751900648873232,0.762028620975511,0.751900648873232,0.756964634924372,260022.438194441,0.0,1.0
1979-05-22,37.62,37.62,37.12,37.12,12444,0.762028620975511,0.762028620975511,0.751900648873232,0.751900648873232,614338.18509429,0.0,1.0
1979-05-23,37.62,38.0,37.62,37.62,10444,0.762028620975511,0.769725879773244,0.762028620975511,0.762028620975511,515601.736188104,0.0,1.0
1979-05-24,38.0,38.0,37.37,37.62,16178,0.769725879773244,0.769725879773244,0.756964634924372,0.762028620975511,798679.135202139,0.0,1.0
1979-05-25,38.87,38.87,37.75,38.0,19556,0.78734855123121,0.78734855123121,0.764661893722104,0.769725879773244,965444.997404688,0.0,1.0
1979-05-29,38.38,38.63,38.38,38.63,11044,0.777423138570976,0.782487124622116,0.777423138570976,0.782487124622116,545222.67085996,0.0,1.0
1979-05-30,38.38,38.38,38.25,38.38,3733,0.777423138570976,0.777423138570976,0.774789865824384,0.777423138570976,184291.581883396,0.0,1.0
1979-05-31,38.38,38.38,38.0,38.38,14956,0.777423138570976,0.777423138570976,0.769725879773244,0.777423138570976,738351.16492046,0.0,1.0
1979-06-01,38.25,38.25,38.25,38.25,3533,0.774789865824384,0.774789865824384,0.774789865824384,0.774789865824384,174417.936992778,0.0,1.0
1979-06-04,37.75,38.38,37.75,38.25,8956,0.764661893722104,0.777423138570976,0.764661893722104,0.774789865824384,442141.818201901,0.0,1.0
1979-06-05,38.38,38.38,37.75,37.75,7200,0.777423138570976,0.777423138570976,0.764661893722104,0.764661893722104,355451.21606227,0.0,1.0
1979-06-06,38.38,38.63,38.25,38.38,6644,0.777423138570976,0.782487124622116,0.774789865824384,0.777423138570976,328002.48326635,0.0,1.0
1979-06-07,38.38,38.63,38.25,38.38,21511,0.777423138570976,0.782487124622116,0.774789865824384,0.777423138570976,1061959.87621048,0.0,1.0
1979-06-08,38.38,38.38,38.25,38.38,8800,0.777423138570976,0.777423138570976,0.774789865824384,0.777423138570976,434440.375187219,0.0,1.0
1979-06-11,38.25,38.38,38.25,38.38,2800,0.774789865824384,0.777423138570976,0.774789865824384,0.777423138570976,138231.02846866,0.0,1.0
1979-06-12,38.87,39.0,38.25,38.25,63600,0.78734855123121,0.789981823977803,0.774789865824384,0.774789865824384,3139819.07521672,0.0,1.0
1979-06-13,39.0,39.0,38.87,38.87,15044,0.789981823977803,0.789981823977803,0.78734855123121,0.78734855123121,742695.568672331,0.0,1.0
1979-06-14,38.87,39.0,38.87,39.0,14333,0.78734855123121,0.789981823977803,0.78734855123121,0.789981823977803,707594.761086183,0.0,1.0
1979-06-15,39.0,39.0,38.38,38.87,2800,0.789981823977803,0.789981823977803,0.777423138570976,0.78734855123121,138231.02846866,0.0,1.0
1979-06-18,39.0,39.25,39.0,39.0,13400,0.789981823977803,0.795045810028943,0.789981823977803,0.789981823977803,661534.207671446,0.0,1.0
1979-06-19,39.25,39.5,38.87,39.0,8289,0.795045810028943,0.800109796080082,0.78734855123121,0.789981823977803,409213.212491688,0.0,1.0
1979-06-20,39.75,39.75,39.25,39.25,11711,0.805173782131222,0.805173782131222,0.795045810028943,0.795045810028943,578151.276570173,0.0,1.0
1979-06-21,39.25,39.75,39.25,39.75,11711,0.795045810028943,0.805173782131222,0.795045810028943,0.805173782131222,578151.276570172,0.0,1.0
1979-06-22,39.0,39.75,39.0,39.25,42711,0.789981823977803,0.805173782131222,0.789981823977803,0.795045810028943,2108566.23461606,0.0,1.0
1979-06-25,39.0,39.25,39.0,39.0,19667,0.789981823977803,0.795045810028943,0.789981823977803,0.789981823977803,970924.87031898,0.0,1.0
1979-06-26,39.0,39.0,38.87,39.0,6289,0.789981823977803,0.789981823977803,0.78734855123121,0.789981823977803,310476.763585502,0.0,1.0
1979-06-27,39.0,39.25,39.0,39.0,5378,0.789981823977803,0.795045810028943,0.789981823977803,0.789981823977803,265502.311108734,0.0,1.0
1979-06-28,39.0,39.25,39.0,39.0,9711,0.789981823977803,0.795045810028943,0.789981823977803,0.789981823977803,479414.827663986,0.0,1.0
1979-06-29,39.5,39.5,39.0,39.0,12644,0.800109796080082,0.800109796080082,0.789981823977803,0.789981823977803,624211.829984908,0.0,1.0
1979-07-02,38.63,39.25,38.63,39.25,14956,0.782487124622116,0.795045810028943,0.782487124622116,0.795045810028943,738351.164920459,0.0,1.0
1979-07-03,38.87,38.87,38.63,38.63,5111,0.78734855123121,0.78734855123121,0.782487124622116,0.782487124622116,252320.995179759,0.0,1.0
1979-07-05,39.0,39.0,38.87,38.87,14333,0.789981823977803,0.789981823977803,0.78734855123121,0.78734855123121,707594.761086182,0.0,1.0
1979-07-06,39.25,39.75,39.25,39.25,11511,0.795045810028943,0.805173782131222,0.795045810028943,0.795045810028943,568277.631679554,0.0,1.0
1979-07-09,39.25,39.5,39.25,39.25,13400,0.795045810028943,0.800109796080082,0.795045810028943,0.795045810028943,661534.207671446,0.0,1.0
1979-07-10,40.13,40.5,39.75,39.75,24267,0.812871040928955,0.820365740284641,0.805173782131222,0.805173782131222,1198018.70280321,0.0,1.0
1979-07-11,40.38,40.5,40.13,40.13,4911,0.817935026980094,0.820365740284641,0.812871040928955,0.812871040928955,242447.35028914,0.0,1.0
1979-07-12,40.13,40.38,40.13,40.38,7200,0.812871040928955,0.817935026980094,0.812871040928955,0.817935026980094,355451.21606227,0.0,1.0
1979-07-13,40.13,40.13,39.75,40.13,17044,0.812871040928955,0.812871040928955,0.805173782131222,0.812871040928955,841432.017578517,0.0,1.0
1979-07-16,40.13,40.38,39.88,40.13,5578,0.812871040928955,0.817935026980094,0.807807054877815,0.812871040928955,275375.955999353,0.0,1.0
1979-07-17,40.13,40.38,40.13,40.13,25556,0.812871040928955,0.817935026980094,0.812871040928955,0.812871040928955,1261654.34412324,0.0,1.0
1979-07-18,39.75,40.13,39.5,40.13,24467,0.805173782131222,0.812871040928955,0.800109796080082,0.812871040928955,1207892.34769383,0.0,1.0
1979-07-19,39.75,40.13,39.75,39.75,4911,0.805173782131222,0.812871040928955,0.805173782131222,0.805173782131222,242447.35028914,0.0,1.0
1979-07-20,40.13,40.13,39.75,39.75,10333,0.812871040928955,0.812871040928955,0.805173782131222,0.805173782131222,510121.86327381,0.0,1.0
1979-07-23,39.88,40.38,39.75,40.13,9511,0.807807054877815,0.817935026980094,0.805173782131222,0.812871040928955,469541.182773368,0.0,1.0
1979-07-24,39.88,40.13,39.75,39.88,53200,0.807807054877815,0.812871040928955,0.805173782131222,0.807807054877815,2626389.54090455,0.0,1.0
1979-07-25,40.38,40.5,39.5,39.88,33178,0.817935026980094,0.820365740284641,0.800109796080082,0.807807054877815,1637938.95090472,0.0,1.0
1979-07-26,40.38,40.5,40.38,40.38,12289,0.817935026980094,0.820365740284641,0.817935026980094,0.817935026980094,606686.110304061,0.0,1.0
1979-07-27,40.5,40.5,40.38,40.38,11822,0.820365740284641,0.820365740284641,0.817935026980094,0.817935026980094,583631.149484466,0.0,1.0
1979-07-30,40.75,40.75,40.38,40.5,15400,0.825429726335781,0.825429726335781,0.817935026980094,0.820365740284641,760270.656577633,0.0,1.0
1979-07-31,41.75,41.75,40.5,40.75,7111,0.84568567054034,0.84568567054034,0.820365740284641,0.825429726335781,351057.444085945,0.0,1.0
1979-08-01,42.62,42.62,41.75,41.75,19867,0.863308341998307,0.863308341998307,0.84568567054034,0.84568567054034,980798.515209599,0.0,1.0
1979-08-02,41.75,42.25,41.63,41.63,15400,0.84568567054034,0.85581364264262,0.843254957235793,0.843254957235793,760270.656577633,0.0,1.0
1979-08-03,42.0,42.25,41.75,41.75,12178,0.85074965659148,0.85581364264262,0.84568567054034,0.84568567054034,601206.237389767,0.0,1.0
1979-08-06,43.25,43.25,42.0,42.0,13867,0.876069586847179,0.876069586847179,0.85074965659148,0.85074965659148,684589.168491041,0.0,1.0
1979-08-07,43.5,43.88,43.25,43.25,20778,0.881133572898319,0.888830831696051,0.876069586847179,0.876069586847179,1025772.96768637,0.0,1.0
1979-08-08,43.0,43.63,42.87,43.5,21244,0.871005600796039,0.883766845644911,0.868372328049446,0.881133572898319,1048778.56028151,0.0,1.0
1979-08-09,42.87,42.87,42.25,42.87,23489,0.868372328049446,0.868372328049446,0.85581364264262,0.868372328049446,1159610.2241787,0.0,1.0
1979-08-10,42.37,42.62,42.25,42.62,9267,0.858244355947167,0.863308341998307,0.85581364264262,0.863308341998307,457495.336006813,0.0,1.0
1979-08-13,42.87,43.25,42.25,42.37,60889,0.868372328049446,0.876069586847179,0.85581364264262,0.858244355947167,3005981.81872438,0.0,1.0
1979-08-14,43.0,43.25,42.87,42.87,33178,0.871005600796039,0.876069586847179,0.868372328049446,0.868372328049446,1637938.95090472,0.0,1.0
1979-08-15,42.87,43.0,42.62,43.0,102178,0.868372328049446,0.871005600796039,0.863308341998307,0.871005600796039,5044346.43816814,0.0,1.0
1979-08-16,42.62,43.0,42.62,42.87,9867,0.863308341998307,0.871005600796039,0.863308341998307,0.868372328049446,487116.270678669,0.0,1.0
1979-08-17,42.25,42.25,41.75,42.25,26467,0.85581364264262,0.85581364264262,0.84568567054034,0.85581364264262,1306628.79660001,0.0,1.0
1979-08-20,42.62,42.62,41.75,42.25,11356,0.863308341998307,0.863308341998307,0.84568567054034,0.85581364264262,560625.556889324,0.0,1.0
1979-08-21,42.87,43.0,42.87,42.87,8956,0.868372328049446,0.871005600796039,0.868372328049446,0.868372328049446,442141.818201901,0.0,1.0
1979-08-22,43.25,43.25,42.87,42.87,16422,0.876069586847179,0.876069586847179,0.868372328049446,0.868372328049446,810724.981968694,0.0,1.0
1979-08-23,42.87,43.5,42.87,43.25,21511,0.868372328049446,0.881133572898319,0.868372328049446,0.876069586847179,1061959.87621048,0.0,1.0
1979-08-24,42.87,43.25,42.87,42.87,11711,0.868372328049446,0.876069586847179,0.868372328049446,0.868372328049446,578151.276570173,0.0,1.0
1979-08-27,43.25,43.25,42.87,42.87,12644,0.876069586847179,0.876069586847179,0.868372328049446,0.868372328049446,624211.829984908,0.0,1.0
1979-08-28,43.25,43.25,43.0,43.25,13822,0.876069586847179,0.876069586847179,0.871005600796039,0.876069586847179,682367.598390652,0.0,1.0
1979-08-29,42.87,43.25,42.62,43.25,6489,0.868372328049446,0.876069586847179,0.863308341998307,0.876069586847179,320350.408476121,0.0,1.0
1979-08-30,43.25,43.25,42.87,42.87,10133,0.876069586847179,0.876069586847179,0.868372328049446,0.868372328049446,500248.218383192,0.0,1.0
1979-08-31,43.5,43.5,43.25,43.25,8289,0.881133572898319,0.881133572898319,0.876069586847179,0.876069586847179,409213.212491688,0.0,1.0
1979-09-04,43.5,43.63,43.5,43.5,6022,0.881133572898319,0.883766845644911,0.881133572898319,0.881133572898319,297295.447656526,0.0,1.0
1979-09-05,42.87,43.5,42.87,43.5,11556,0.868372328049446,0.881133572898319,0.868372328049446,0.881133572898319,570499.201779943,0.0,1.0
1979-09-06,43.0,43.0,42.87,42.87,9711,0.871005600796039,0.871005600796039,0.868372328049446,0.868372328049446,479414.827663986,0.0,1.0
1979-09-07,42.62,42.87,42.62,42.87,13667,0.863308341998307,0.868372328049446,0.863308341998307,0.868372328049446,674715.523600422,0.0,1.0
1979-09-10,42.62,43.25,42.62,42.62,23489,0.863308341998307,0.876069586847179,0.863308341998307,0.863308341998307,1159610.2241787,0.0,1.0
1979-09-11,42.37,42.87,42.37,42.62,4644,0.858244355947167,0.868372328049446,0.858244355947167,0.863308341998307,229266.034360164,0.0,1.0
1979-09-12,42.0,42.37,41.75,42.37,25844,0.85074965659148,0.858244355947167,0.84568567054034,0.858244355947167,1275872.39276574,0.0,1.0
1979-09-13,42.0,42.25,41.75,42.0,2356,0.85074965659148,0.85581364264262,0.84568567054034,0.85074965659148,116311.536811487,0.0,1.0
1979-09-14,41.75,42.0,41.37,42.0,6178,0.84568567054034,0.85074965659148,0.837988411742608,0.85074965659148,304996.890671209,0.0,1.0
1979-09-17,42.25,42.37,41.75,41.75,72356,0.85581364264262,0.858244355947167,0.84568567054034,0.84568567054034,3572087.248528,0.0,1.0
1979-09-18,42.25,42.25,41.63,42.25,9422,0.85581364264262,0.85581364264262,0.843254957235793,0.85581364264262,465147.410797042,0.0,1.0
1979-09-19,41.63,42.25,41.63,42.25,4911,0.843254957235793,0.85581364264262,0.843254957235793,0.85581364264262,242447.35028914,0.0,1.0
1979-09-20,42.25,42.25,41.37,41.63,4444,0.85581364264262,0.85581364264262,0.837988411742608,0.843254957235793,219392.389469545,0.0,1.0
1979-09-21,42.62,42.87,41.75,42.25,16422,0.863308341998307,0.868372328049446,0.84568567054034,0.85581364264262,810724.981968693,0.0,1.0
1979-09-24,42.25,42.62,42.25,42.62,5822,0.85581364264262,0.863308341998307,0.85581364264262,0.863308341998307,287421.802765908,0.0,1.0
1979-09-25,41.63,42.25,41.63,42.25,5733,0.843254957235793,0.85581364264262,0.843254957235793,0.85581364264262,283028.030789582,0.0,1.0
1979-09-26,42.62,42.62,41.63,41.63,9978,0.863308341998307,0.863308341998307,0.843254957235793,0.843254957235793,492596.143592962,0.0,1.0
1979-09-27,43.0,43.25,42.62,42.62,18489,0.871005600796039,0.876069586847179,0.863308341998307,0.863308341998307,912769.101913237,0.0,1.0
1979-09-28,42.37,43.0,42.25,43.0,26267,0.858244355947167,0.871005600796039,0.85581364264262,0.871005600796039,1296755.15170939,0.0,1.0
1979-10-01,43.0,43.0,41.75,42.37,29333,0.871005600796039,0.871005600796039,0.84568567054034,0.858244355947167,1448118.12788258,0.0,1.0
1979-10-02,43.5,43.5,42.87,43.0,26733,0.881133572898319,0.881133572898319,0.868372328049446,0.871005600796039,1319760.74430454,0.0,1.0
1979-10-03,28.5,28.87,28.5,28.87,6333,0.865941614744899,0.87718366377843,0.865941614744899,0.87718366377843,208432.643640959,0.0,1.5
1979-10-04,29.12,29.38,28.5,28.5,8267,0.884779642855139,0.892679461094917,0.865941614744899,0.865941614744899,272084.741035813,0.0,1.0
1979-10-05,29.25,29.62,29.25,29.25,52600,0.888729551975028,0.899971601008559,0.888729551975028,0.888729551975028,1731179.0708218,0.0,1.0
1979-10-08,29.25,29.38,29.25,29.25,17333,0.888729551975028,0.892679461094917,0.888729551975028,0.888729551975028,570466.289630308,0.0,1.0
1979-10-09,28.38,29.25,28.25,29.25,23967,0.862295544788079,0.888729551975028,0.85834563566819,0.888729551975028,788805.49031152,0.0,1.0
1979-10-10,26.13,28.0,25.88,28.0,69900,0.793931733097692,0.85074965659148,0.786335754020982,0.85074965659148,2300559.25951413,0.0,1.0
1979-10-11,26.75,27.0,26.13,26.13,18500,0.812769761207932,0.820365740284641,0.793931733097692,0.793931733097692,608874.768254814,0.0,1.0
1979-10-12,26.88,27.12,26.63,26.75,11800,0.816719670327821,0.824011810241462,0.809123691251111,0.812769761207932,388363.365697665,0.0,1.0
1979-10-15,26.75,27.12,26.75,26.88,9900,0.812769761207932,0.824011810241462,0.812769761207932,0.816719670327821,325830.281390414,0.0,1.0
1979-10-16,27.0,27.0,26.75,26.75,3900,0.820365740284641,0.820365740284641,0.812769761207932,0.812769761207932,128357.383578042,0.0,1.0
1979-10-17,27.0,27.12,27.0,27.0,20500,0.820365740284641,0.824011810241462,0.820365740284641,0.820365740284641,674699.067525605,0.0,1.0
1979-10-18,26.75,26.88,26.63,26.88,10433,0.812769761207932,0.816719670327821,0.809123691251111,0.816719670327821,343372.45714608,0.0,1.0
1979-10-19,25.88,26.63,25.88,26.63,6733,0.786335754020982,0.809123691251111,0.786335754020982,0.809123691251111,221597.503495117,0.0,1.0
1979-10-22,25.88,26.13,25.37,25.88,35467,0.786335754020982,0.793931733097692,0.770839956704495,0.786335754020982,1167295.21111857,0.0,1.0
1979-10-23,25.88,26.37,25.75,25.88,10900,0.786335754020982,0.801223873011333,0.782385844901093,0.786335754020982,358742.431025809,0.0,1.0
1979-10-24,25.37,25.88,25.37,25.88,6733,0.770839956704495,0.786335754020982,0.770839956704495,0.786335754020982,221597.503495117,0.0,1.0
1979-10-25,25.5,25.62,25.37,25.37,2833,0.774789865824384,0.778435935781204,0.770839956704495,0.770839956704495,93240.119917075,0.0,1.0
1979-10-26,25.88,25.88,25.0,25.5,5833,0.786335754020982,0.786335754020982,0.759597907670964,0.774789865824384,191976.568823261,0.0,1.0
1979-10-29,25.88,26.5,25.62,25.88,7833,0.786335754020982,0.805173782131222,0.778435935781204,0.786335754020982,257800.868094052,0.0,1.0
1979-10-30,25.88,25.88,25.5,25.88,8967,0.786335754020982,0.786335754020982,0.774789865824384,0.786335754020982,295123.24578059,0.0,1.0
1979-10-31,25.5,26.0,25.5,25.88,3667,0.774789865824384,0.789981823977803,0.774789865824384,0.786335754020982,120688.852712995,0.0,1.0
1979-11-01,26.0,26.0,25.37,25.5,50933,0.789981823977803,0.789981823977803,0.770839956704495,0.774789865824384,1676314.51737959,0.0,1.0
1979-11-02,25.0,25.75,25.0,25.75,15733,0.759597907670964,0.782385844901093,0.759597907670964,0.782385844901093,517806.850213675,0.0,1.0
1979-11-05,24.5,25.25,24.13,25.0,18433,0.744405949517545,0.767193886747674,0.733163900484015,0.759597907670964,606669.654229242,0.0,1.0
1979-11-06,24.38,24.5,23.62,24.5,13800,0.740759879560724,0.744405949517545,0.717668103167527,0.744405949517545,454187.664968456,0.0,1.0
1979-11-07,24.38,24.5,24.25,24.38,2833,0.740759879560724,0.744405949517545,0.736809970440835,0.740759879560724,93240.1199170751,0.0,1.0
1979-11-08,24.62,24.87,24.38,24.38,16800,0.748052019474366,0.755647998551075,0.740759879560724,0.740759879560724,552924.113874642,0.0,1.0
1979-11-09,25.62,25.88,24.5,24.62,15500,0.778435935781204,0.786335754020982,0.744405949517545,0.748052019474366,510138.319348628,0.0,1.0
1979-11-12,26.75,26.75,25.75,25.75,9967,0.812769761207932,0.812769761207932,0.782385844901093,0.782385844901093,328035.395415985,0.0,1.0
1979-11-13,26.37,26.63,26.13,26.63,7367,0.801223873011333,0.809123691251111,0.793931733097692,0.809123691251111,242463.806363958,0.0,1.0
1979-11-14,26.0,26.13,26.0,26.13,8367,0.789981823977803,0.793931733097692,0.789981823977803,0.793931733097692,275375.955999353,0.0,1.0
1979-11-15,26.0,26.5,26.0,26.0,8367,0.789981823977803,0.805173782131222,0.789981823977803,0.789981823977803,275375.955999353,0.0,1.0
1979-11-16,25.88,26.0,25.88,26.0,12967,0.786335754020982,0.789981823977803,0.786335754020982,0.789981823977803,426771.844322172,0.0,1.0
1979-11-19,25.75,25.88,25.62,25.88,6967,0.782385844901093,0.786335754020982,0.778435935781204,0.786335754020982,229298.9465098,0.0,1.0
1979-11-20,25.88,26.0,25.75,25.75,11033,0.786335754020982,0.789981823977803,0.782385844901093,0.782385844901093,363119.746927317,0.0,1.0
1979-11-21,25.88,26.0,25.62,25.88,18667,0.786335754020982,0.789981823977803,0.778435935781204,0.786335754020982,614371.097243925,0.0,1.0
1979-11-23,26.13,26.13,25.75,25.88,36933,0.793931733097692,0.793931733097692,0.782385844901093,0.786335754020982,1215544.42248406,0.0,1.0
1979-11-26,27.5,27.5,27.12,27.12,38100,0.835557698438061,0.835557698438061,0.824011810241462,0.824011810241462,1253952.90110856,0.0,1.0
1979-11-27,27.5,28.12,27.5,27.5,19800,0.835557698438061,0.854395726548301,0.835557698438061,0.835557698438061,651660.562780828,0.0,1.0
1979-11-28,27.25,27.5,27.25,27.5,2367,0.827961719361351,0.835557698438061,0.827961719361351,0.835557698438061,77903.0581869808,0.0,1.0
1979-11-29,27.25,27.5,27.12,27.25,14033,0.827961719361351,0.835557698438061,0.824011810241462,0.827961719361351,461856.195833503,0.0,1.0
1979-11-30,26.75,27.25,26.75,27.25,9967,0.812769761207932,0.827961719361351,0.812769761207932,0.827961719361351,328035.395415985,0.0,1.0
1979-12-03,27.12,27.12,26.88,26.88,11500,0.824011810241462,0.824011810241462,0.816719670327821,0.816719670327821,378489.720807047,0.0,1.0
1979-12-04,27.12,27.5,27.0,27.12,13800,0.824011810241462,0.835557698438061,0.820365740284641,0.824011810241462,454187.664968456,0.0,1.0
1979-12-05,27.25,27.5,27.12,27.12,8833,0.827961719361351,0.835557698438061,0.824011810241462,0.824011810241462,290713.017729447,0.0,1.0
1979-12-06,27.5,27.5,27.25,27.25,7600,0.835557698438061,0.835557698438061,0.827961719361351,0.827961719361351,250132.337229005,0.0,1.0
1979-12-07,27.5,28.0,27.5,27.5,25200,0.835557698438061,0.85074965659148,0.835557698438061,0.835557698438061,829386.170811962,0.0,1.0
1979-12-10,27.5,27.75,27.5,27.5,4600,0.835557698438061,0.84315367751477,0.835557698438061,0.835557698438061,151395.888322819,0.0,1.0
1979-12-11,27.5,27.5,27.5,27.5,3200,0.835557698438061,0.835557698438061,0.835557698438061,0.835557698438061,105318.878833265,0.0,1.0
1979-12-12,27.75,28.0,27.63,27.63,5600,0.84315367751477,0.85074965659148,0.83950760755795,0.83950760755795,184308.037958214,0.0,1.0
1979-12-13,28.12,28.12,27.5,27.75,15433,0.854395726548301,0.854395726548301,0.835557698438061,0.84315367751477,507933.205323056,0.0,1.0
1979-12-14,28.25,28.38,27.87,28.12,21967,0.85834563566819,0.862295544788079,0.846799747471591,0.854395726548301,722981.191040729,0.0,1.0
1979-12-17,28.38,28.38,28.12,28.25,10200,0.862295544788079,0.862295544788079,0.854395726548301,0.85834563566819,335703.926281032,0.0,1.0
1979-12-18,27.75,28.12,27.75,28.12,23800,0.84315367751477,0.854395726548301,0.84315367751477,0.854395726548301,783309.16132241,0.0,1.0
1979-12-19,26.75,27.75,26.63,27.75,86867,0.812769761207932,0.84315367751477,0.809123691251111,0.84315367751477,2858979.70237789,0.0,1.0
1979-12-20,26.63,26.88,26.37,26.75,7367,0.809123691251111,0.816719670327821,0.801223873011333,0.812769761207932,242463.806363958,0.0,1.0
1979-12-21,26.63,27.0,26.63,26.63,14733,0.809123691251111,0.820365740284641,0.809123691251111,0.809123691251111,484894.70057828,0.0,1.0
1979-12-24,26.37,26.88,26.13,26.63,7433,0.801223873011333,0.816719670327821,0.793931733097692,0.809123691251111,244636.008239894,0.0,1.0
1979-12-26,26.13,26.63,26.13,26.37,3067,0.793931733097692,0.809123691251111,0.793931733097692,0.801223873011333,100941.562931758,0.0,1.0
1979-12-27,26.0,26.37,26.0,26.13,2833,0.789981823977803,0.801223873011333,0.789981823977803,0.793931733097692,93240.119917075,0.0,1.0
1979-12-28,26.0,26.0,25.88,26.0,2533,0.789981823977803,0.789981823977803,0.786335754020982,0.789981823977803,83366.4750264564,0.0,1.0
1979-12-31,25.75,26.13,25.75,26.0,4200,0.782385844901093,0.793931733097692,0.782385844901093,0.789981823977803,138231.028468661,0.0,1.0
1980-01-02,25.0,25.88,25.0,25.75,5500,0.759597907670964,0.786335754020982,0.759597907670964,0.782385844901093,181016.822994675,0.0,1.0
1980-01-03,24.5,24.62,24.13,24.62,22200,0.744405949517545,0.748052019474366,0.733163900484015,0.748052019474366,730649.721905777,0.0,1.0
1980-01-04,24.75,24.75,24.5,24.5,11133,0.752001928594255,0.752001928594255,0.744405949517545,0.744405949517545,366410.961890856,0.0,1.0
1980-01-07,24.75,24.75,24.5,24.75,6200,0.752001928594255,0.752001928594255,0.744405949517545,0.752001928594255,204055.327739451,0.0,1.0
1980-01-08,24.75,24.87,24.5,24.75,9033,0.752001928594255,0.755647998551075,0.744405949517545,0.752001928594255,297295.447656526,0.0,1.0
1980-01-09,25.0,25.62,24.75,24.75,25200,0.759597907670964,0.778435935781204,0.752001928594255,0.752001928594255,829386.170811963,0.0,1.0
1980-01-10,25.75,25.88,25.0,25.0,18200,0.782385844901093,0.786335754020982,0.759597907670964,0.759597907670964,599001.123364196,0.0,1.0
1980-01-11,25.75,25.88,25.37,25.75,26333,0.782385844901093,0.786335754020982,0.770839956704495,0.782385844901093,866675.636348866,0.0,1.0
1980-01-14,26.0,26.13,25.5,25.75,11133,0.789981823977803,0.793931733097692,0.774789865824384,0.782385844901093,366410.961890856,0.0,1.0
1980-01-15,26.13,26.63,25.88,26.0,9200,0.793931733097692,0.809123691251111,0.786335754020982,0.789981823977803,302791.776645637,0.0,1.0
1980-01-16,26.0,26.5,26.0,26.13,6900,0.789981823977803,0.805173782131222,0.789981823977803,0.793931733097692,227093.832484228,0.0,1.0
1980-01-17,25.5,26.0,25.5,26.0,13367,0.774789865824384,0.789981823977803,0.774789865824384,0.789981823977803,439936.704176329,0.0,1.0
1980-01-18,25.75,25.75,25.5,25.5,10433,0.782385844901093,0.782385844901093,0.774789865824384,0.774789865824384,343372.45714608,0.0,1.0
1980-01-21,26.0,26.13,25.75,25.75,13200,0.789981823977803,0.793931733097692,0.782385844901093,0.782385844901093,434440.375187219,0.0,1.0
1980-01-22,26.37,26.63,25.88,26.0,12900,0.801223873011333,0.809123691251111,0.786335754020982,0.789981823977803,424566.7302966,0.0,1.0
1980-01-23,25.88,26.0,25.62,26.0,19333,0.786335754020982,0.789981823977803,0.778435935781204,0.789981823977803,636290.588901098,0.0,1.0
1980-01-24,26.0,26.5,26.0,26.0,23100,0.789981823977803,0.805173782131222,0.789981823977803,0.789981823977803,760270.656577632,0.0,1.0
1980-01-25,26.37,26.37,25.88,26.0,7900,0.801223873011333,0.801223873011333,0.786335754020982,0.789981823977803,260005.982119623,0.0,1.0
1980-01-28,26.63,26.88,26.37,26.37,13900,0.809123691251111,0.816719670327821,0.801223873011333,0.801223873011333,457478.879931995,0.0,1.0
1980-01-29,26.63,27.0,26.63,26.63,8267,0.809123691251111,0.820365740284641,0.809123691251111,0.809123691251111,272084.741035813,0.0,1.0
1980-01-30,26.63,26.88,26.37,26.63,6300,0.809123691251111,0.816719670327821,0.801223873011333,0.809123691251111,207346.542702991,0.0,1.0
1980-01-31,25.88,26.5,25.88,26.5,6733,0.786335754020982,0.805173782131222,0.786335754020982,0.805173782131222,221597.503495117,0.0,1.0
1980-02-01,25.88,25.88,25.37,25.88,14733,0.786335754020982,0.786335754020982,0.770839956704495,0.786335754020982,484894.70057828,0.0,1.0
1980-02-04,26.13,26.5,25.88,25.88,11733,0.793931733097692,0.805173782131222,0.786335754020982,0.786335754020982,386158.251672094,0.0,1.0
1980-02-05,26.63,27.12,26.37,26.37,19100,0.809123691251111,0.824011810241462,0.801223873011333,0.801223873011333,628622.058036051,0.0,1.0
1980-02-06,26.75,27.0,26.75,26.75,9500,0.812769761207932,0.820365740284641,0.812769761207932,0.812769761207932,312665.421536256,0.0,1.0
1980-02-07,26.63,27.0,26.5,26.75,13667,0.809123691251111,0.820365740284641,0.805173782131222,0.812769761207932,449810.349066948,0.0,1.0
1980-02-08,26.63,26.88,26.5,26.63,5500,0.809123691251111,0.816719670327821,0.805173782131222,0.809123691251111,181016.822994674,0.0,1.0
1980-02-11,26.0,27.0,26.0,26.63,21967,0.789981823977803,0.820365740284641,0.789981823977803,0.809123691251111,722981.19104073,0.0,1.0
1980-02-12,26.13,26.5,26.0,26.0,30633,0.793931733097692,0.805173782131222,0.789981823977803,0.789981823977803,1008197.87978107,0.0,1.0
1980-02-13,26.13,26.5,26.0,26.13,22867,0.793931733097692,0.805173782131222,0.789981823977803,0.793931733097692,752602.125712585,0.0,1.0
1980-02-14,26.0,26.5,26.0,26.13,9733,0.789981823977803,0.805173782131222,0.789981823977803,0.793931733097692,320333.952401303,0.0,1.0
1980-02-15,25.88,26.37,25.88,26.0,9200,0.786335754020982,0.801223873011333,0.786335754020982,0.789981823977803,302791.776645637,0.0,1.0
1980-02-19,25.88,26.0,25.75,25.88,8500,0.786335754020982,0.789981823977803,0.782385844901093,0.786335754020982,279753.271900861,0.0,1.0
1980-02-20,25.25,25.75,25.25,25.75,17733,0.767193886747674,0.782385844901093,0.767193886747674,0.782385844901093,583631.149484466,0.0,1.0
1980-02-21,24.87,25.25,24.75,25.25,53767,0.755647998551075,0.767193886747674,0.752001928594255,0.767193886747674,1769587.5494463,0.0,1.0
1980-02-22,24.5,25.0,24.5,24.87,10667,0.744405949517545,0.759597907670964,0.744405949517545,0.755647998551075,351073.900160762,0.0,1.0
1980-02-25,24.13,24.5,23.75,24.5,65300,0.733163900484015,0.744405949517545,0.721618012287416,0.744405949517545,2149163.37119132,0.0,1.0
1980-02-26,24.0,24.13,23.75,24.13,5733,0.729213991364126,0.733163900484015,0.721618012287416,0.733163900484015,188685.353859721,0.0,1.0
1980-02-27,24.0,24.38,23.62,24.0,18733,0.729213991364126,0.740759879560724,0.717668103167527,0.729213991364126,616543.299119861,0.0,1.0
1980-02-28,24.0,24.25,23.62,24.0,12733,0.729213991364126,0.736809970440835,0.717668103167527,0.729213991364126,419070.401307489,0.0,1.0
1980-02-29,23.62,24.13,23.62,24.0,11967,0.717668103167527,0.733163900484015,0.717668103167527,0.729213991364126,393859.694686776,0.0,1.0
1980-03-03,24.38,24.38,23.62,23.62,36633,0.740759879560724,0.740759879560724,0.717668103167527,0.717668103167527,1205670.77759344,0.0,1.0
1980-03-04,24.13,24.38,23.75,24.38,27633,0.733163900484015,0.740759879560724,0.721618012287416,0.740759879560724,909461.430874879,0.0,1.0
1980-03-05,23.75,24.38,23.75,24.13,8600,0.721618012287416,0.740759879560724,0.721618012287416,0.733163900484015,283044.4868644,0.0,1.0
1980-03-06,23.38,24.13,23.38,23.75,12033,0.710375963253886,0.733163900484015,0.710375963253886,0.721618012287416,396031.896562712,0.0,1.0
1980-03-07,23.5,23.62,23.38,23.38,8500,0.714022033210706,0.717668103167527,0.710375963253886,0.710375963253886,279753.271900861,0.0,1.0
1980-03-10,23.12,23.38,23.12,23.38,30933,0.702476145014108,0.710375963253886,0.702476145014108,0.710375963253886,1018071.52467168,0.0,1.0
1980-03-11,23.62,23.62,23.25,23.25,18033,0.717668103167527,0.717668103167527,0.706426054133997,0.706426054133997,593504.794375084,0.0,1.0
1980-03-12,23.38,23.75,23.38,23.62,13800,0.710375963253886,0.721618012287416,0.710375963253886,0.717668103167527,454187.664968456,0.0,1.0
1980-03-13,23.0,23.62,22.63,23.38,10800,0.698830075057287,0.717668103167527,0.687588026023757,0.710375963253886,355451.21606227,0.0,1.0
1980-03-14,22.87,23.0,22.5,23.0,33267,0.694880165937398,0.698830075057287,0.683638116903868,0.698830075057287,1094888.4819207,0.0,1.0
1980-03-17,22.5,22.87,22.5,22.87,11733,0.683638116903868,0.694880165937398,0.683638116903868,0.694880165937398,386158.251672094,0.0,1.0
1980-03-18,22.5,22.87,22.25,22.5,27500,0.683638116903868,0.694880165937398,0.676042137827158,0.683638116903868,905084.114973372,0.0,1.0
1980-03-19,22.87,23.0,22.5,22.5,9433,0.694880165937398,0.698830075057287,0.683638116903868,0.683638116903868,310460.307510684,0.0,1.0
1980-03-20,22.5,22.63,22.38,22.63,18200,0.683638116903868,0.687588026023757,0.679992046947047,0.687588026023757,599001.123364195,0.0,1.0
1980-03-21,22.5,22.63,22.5,22.5,34567,0.683638116903868,0.687588026023757,0.683638116903868,0.683638116903868,1137674.27644671,0.0,1.0
1980-03-24,22.25,22.5,22.25,22.5,22200,0.676042137827158,0.683638116903868,0.676042137827158,0.683638116903868,730649.721905777,0.0,1.0
1980-03-25,21.87,22.38,21.75,22.25,21500,0.66449624963056,0.679992046947047,0.660850179673739,0.676042137827158,707611.217161,0.0,1.0
1980-03-26,22.0,22.38,22.0,22.0,15033,0.668446158750449,0.679992046947047,0.668446158750449,0.668446158750449,494768.345468898,0.0,1.0
1980-03-27,22.0,22.12,22.0,22.0,17733,0.668446158750449,0.672092228707269,0.668446158750449,0.668446158750449,583631.149484465,0.0,1.0
1980-03-28,22.25,22.5,22.25,22.25,7367,0.676042137827158,0.683638116903868,0.676042137827158,0.676042137827158,242463.806363958,0.0,1.0
1980-03-31,23.0,23.0,22.38,22.38,12967,0.698830075057287,0.698830075057287,0.679992046947047,0.679992046947047,426771.844322172,0.0,1.0
1980-04-01,23.0,23.0,22.5,23.0,15433,0.698830075057287,0.698830075057287,0.683638116903868,0.698830075057287,507933.205323057,0.0,1.0
1980-04-02,23.0,23.12,22.63,23.0,72367,0.698830075057287,0.702476145014108,0.687588026023757,0.698830075057287,2381753.53266466,0.0,1.0
1980-04-03,22.38,23.12,22.25,23.0,25200,0.679992046947047,0.702476145014108,0.676042137827158,0.698830075057287,829386.170811963,0.0,1.0
1980-04-07,22.5,22.5,22.25,22.38,64367,0.683638116903868,0.683638116903868,0.676042137827158,0.679992046947047,2118456.33558149,0.0,1.0
1980-04-08,23.12,23.12,22.38,22.5,50700,0.702476145014108,0.702476145014108,0.679992046947047,0.683638116903868,1668645.98651454,0.0,1.0
1980-04-09,23.12,23.38,23.12,23.12,65667,0.702476145014108,0.710375963253886,0.702476145014108,0.702476145014108,2161242.13010751,0.0,1.0
1980-04-10,22.5,23.5,22.5,23.12,5967,0.683638116903868,0.714022033210706,0.683638116903868,0.702476145014108,196386.796874404,0.0,1.0
1980-04-11,23.0,23.38,22.63,22.63,9733,0.698830075057287,0.710375963253886,0.687588026023757,0.687588026023757,320333.952401303,0.0,1.0
1980-04-14,22.87,23.12,22.5,23.0,4600,0.694880165937398,0.702476145014108,0.683638116903868,0.698830075057287,151395.888322819,0.0,1.0
1980-04-15,22.63,22.87,22.63,22.87,3433,0.687588026023757,0.694880165937398,0.687588026023757,0.694880165937398,112987.409698312,0.0,1.0
1980-04-16,21.37,22.63,21.37,22.63,64967,0.64930429147714,0.687588026023757,0.64930429147714,0.687588026023757,2138203.62536273,0.0,1.0
1980-04-17,20.5,21.12,20.25,21.12,104467,0.622870284290191,0.641708312400431,0.615274305213481,0.641708312400431,3438233.53596084,0.0,1.0
1980-04-18,20.25,21.0,20.25,20.5,14133,0.615274305213481,0.63806224244361,0.615274305213481,0.622870284290191,465147.410797042,0.0,1.0
1980-04-21,20.88,20.88,20.25,20.25,10200,0.634416172486789,0.634416172486789,0.615274305213481,0.615274305213481,335703.926281033,0.0,1.0
1980-04-22,21.5,22.0,20.88,20.88,16433,0.653254200597029,0.668446158750449,0.634416172486789,0.634416172486789,540845.354958452,0.0,1.0
1980-04-23,22.38,22.5,22.38,22.38,13567,0.679992046947047,0.683638116903868,0.679992046947047,0.679992046947047,446519.134103409,0.0,1.0
1980-04-24,23.12,23.25,22.38,22.38,9433,0.702476145014108,0.706426054133997,0.679992046947047,0.679992046947047,310460.307510684,0.0,1.0
1980-04-25,23.0,23.38,22.5,23.12,17733,0.698830075057287,0.710375963253886,0.683638116903868,0.702476145014108,583631.149484466,0.0,1.0
1980-04-28,23.38,23.62,23.25,23.25,4200,0.710375963253886,0.717668103167527,0.706426054133997,0.706426054133997,138231.02846866,0.0,1.0
1980-04-29,23.5,23.62,23.38,23.38,8733,0.714022033210706,0.717668103167527,0.710375963253886,0.710375963253886,287421.802765908,0.0,1.0
1980-04-30,23.5,23.5,23.25,23.5,7433,0.714022033210706,0.714022033210706,0.706426054133997,0.714022033210706,244636.008239894,0.0,1.0
1980-05-01,23.62,24.38,23.62,23.62,15433,0.717668103167527,0.740759879560724,0.717668103167527,0.717668103167527,507933.205323056,0.0,1.0
1980-05-02,23.5,23.62,23.25,23.62,12500,0.714022033210706,0.717668103167527,0.706426054133997,0.717668103167527,411401.870442442,0.0,1.0
1980-05-05,23.5,23.5,23.38,23.5,50700,0.714022033210706,0.714022033210706,0.710375963253886,0.714022033210706,1668645.98651455,0.0,1.0
1980-05-06,23.62,23.62,23.38,23.5,45633,0.717668103167527,0.717668103167527,0.710375963253886,0.714022033210706,1501880.124312,0.0,1.0
1980-05-07,23.25,23.62,23.25,23.62,27033,0.706426054133997,0.717668103167527,0.706426054133997,0.717668103167527,889714.141093642,0.0,1.0
1980-05-08,23.0,23.62,23.0,23.25,97467,0.698830075057287,0.717668103167527,0.698830075057287,0.706426054133997,3207848.48851308,0.0,1.0
1980-05-09,22.87,23.12,22.87,23.0,20100,0.694880165937398,0.702476145014108,0.694880165937398,0.698830075057287,661534.207671447,0.0,1.0
1980-05-12,22.63,22.87,22.5,22.87,7200,0.687588026023757,0.694880165937398,0.683638116903868,0.694880165937398,236967.477374846,0.0,1.0
1980-05-13,22.87,23.12,22.5,22.63,18267,0.694880165937398,0.702476145014108,0.683638116903868,0.687588026023757,601206.237389767,0.0,1.0
1980-05-14,22.38,23.38,22.38,22.87,14367,0.679992046947047,0.710375963253886,0.679992046947047,0.694880165937398,472848.853811725,0.0,1.0
1980-05-15,22.25,22.38,22.25,22.38,28100,0.676042137827158,0.679992046947047,0.676042137827158,0.679992046947047,924831.40475461,0.0,1.0
1980-05-16,23.12,23.12,22.25,22.25,33867,0.702476145014108,0.702476145014108,0.676042137827158,0.676042137827158,1114635.77170193,0.0,1.0
1980-05-19,22.87,23.12,22.87,23.12,10900,0.694880165937398,0.702476145014108,0.694880165937398,0.702476145014108,358742.431025809,0.0,1.0
1980-05-20,22.5,23.12,22.5,22.87,11500,0.683638116903868,0.702476145014108,0.683638116903868,0.694880165937398,378489.720807046,0.0,1.0
1980-05-21,22.63,22.87,22.5,22.5,26267,0.687588026023757,0.694880165937398,0.683638116903868,0.683638116903868,864503.43447293,0.0,1.0
1980-05-22,24.25,24.25,22.87,22.87,43867,0.736809970440835,0.736809970440835,0.694880165937398,0.694880165937398,1443757.26805589,0.0,1.0
1980-05-23,24.87,25.37,24.13,24.25,74733,0.755647998551075,0.770839956704495,0.733163900484015,0.736809970440835,2459623.678702,0.0,1.0
1980-05-27,24.62,24.87,24.38,24.87,40767,0.748052019474366,0.755647998551075,0.740759879560724,0.755647998551075,1341729.60418616,0.0,1.0
1980-05-28,25.37,25.37,24.5,24.62,28400,0.770839956704495,0.770839956704495,0.744405949517545,0.748052019474366,934705.049645228,0.0,1.0
1980-05-29,24.75,25.37,24.75,25.37,13200,0.752001928594255,0.770839956704495,0.752001928594255,0.770839956704495,434440.375187218,0.0,1.0
1980-05-30,25.25,25.5,24.75,24.75,27933,0.767193886747674,0.774789865824384,0.752001928594255,0.752001928594255,919335.075765498,0.0,1.0
1980-06-02,24.75,25.0,24.75,25.0,8733,0.752001928594255,0.759597907670964,0.752001928594255,0.759597907670964,287421.802765907,0.0,1.0
1980-06-03,24.75,25.0,24.38,24.75,33633,0.752001928594255,0.759597907670964,0.740759879560724,0.752001928594255,1106934.32868725,0.0,1.0
1980-06-04,24.75,24.87,24.75,24.75,12500,0.752001928594255,0.755647998551075,0.752001928594255,0.752001928594255,411401.870442442,0.0,1.0
1980-06-05,24.62,24.87,24.62,24.75,12500,0.748052019474366,0.755647998551075,0.748052019474366,0.752001928594255,411401.870442442,0.0,1.0
1980-06-06,24.5,24.75,24.5,24.62,24033,0.744405949517545,0.752001928594255,0.744405949517545,0.748052019474366,790977.692187457,0.0,1.0
1980-06-09,24.5,24.62,24.5,24.5,4433,0.744405949517545,0.748052019474366,0.744405949517545,0.744405949517545,145899.559333708,0.0,1.0
1980-06-10,24.62,24.75,24.5,24.5,6967,0.748052019474366,0.752001928594255,0.744405949517545,0.744405949517545,229298.946509799,0.0,1.0
1980-06-11,24.62,24.75,24.62,24.62,19867,0.748052019474366,0.752001928594255,0.748052019474366,0.748052019474366,653865.676806399,0.0,1.0
1980-06-12,24.62,24.75,24.5,24.62,11133,0.748052019474366,0.752001928594255,0.744405949517545,0.748052019474366,366410.961890856,0.0,1.0
1980-06-13,24.75,24.87,24.62,24.62,17033,0.752001928594255,0.755647998551075,0.748052019474366,0.748052019474366,560592.644739689,0.0,1.0
1980-06-16,24.75,24.75,24.75,24.75,1900,0.752001928594255,0.752001928594255,0.752001928594255,0.752001928594255,62533.0843072511,0.0,1.0
1980-06-17,24.75,24.75,24.75,24.75,9433,0.752001928594255,0.752001928594255,0.752001928594255,0.752001928594255,310460.307510684,0.0,1.0
1980-06-18,25.0,25.0,24.62,24.75,14133,0.759597907670964,0.759597907670964,0.748052019474366,0.752001928594255,465147.410797043,0.0,1.0
1980-06-19,25.0,25.0,25.0,25.0,8500,0.759597907670964,0.759597907670964,0.759597907670964,0.759597907670964,279753.271900861,0.0,1.0
1980-06-20,25.0,25.37,25.0,25.0,23800,0.759597907670964,0.770839956704495,0.759597907670964,0.759597907670964,783309.16132241,0.0,1.0
1980-06-23,25.37,25.37,25.0,25.0,5833,0.770839956704495,0.770839956704495,0.759597907670964,0.759597907670964,191976.568823261,0.0,1.0
1980-06-24,26.0,26.0,25.37,25.37,18200,0.789981823977803,0.789981823977803,0.770839956704495,0.770839956704495,599001.123364195,0.0,1.0
1980-06-25,26.37,26.37,26.0,26.0,17500,0.801223873011333,0.801223873011333,0.789981823977803,0.789981823977803,575962.618619419,0.0,1.0
1980-06-26,26.88,27.12,26.13,26.37,23267,0.816719670327821,0.824011810241462,0.793931733097692,0.801223873011333,765766.985566744,0.0,1.0
1980-06-27,27.5,27.63,27.0,27.0,98033,0.835557698438061,0.83950760755795,0.820365740284641,0.820365740284641,3226476.76520671,0.0,1.0
1980-06-30,26.88,27.5,26.88,27.5,27267,0.816719670327821,0.835557698438061,0.816719670327821,0.835557698438061,897415.584108325,0.0,1.0
1980-07-01,26.63,26.88,26.37,26.88,47767,0.809123691251111,0.816719670327821,0.801223873011333,0.816719670327821,1572114.65163393,0.0,1.0
1980-07-02,26.5,26.88,26.37,26.63,8967,0.805173782131222,0.816719670327821,0.801223873011333,0.809123691251111,295123.24578059,0.0,1.0
1980-07-03,26.75,26.88,26.5,26.5,8733,0.812769761207932,0.816719670327821,0.805173782131222,0.805173782131222,287421.802765908,0.0,1.0
1980-07-07,26.5,26.88,26.37,26.75,12967,0.805173782131222,0.816719670327821,0.801223873011333,0.812769761207932,426771.844322172,0.0,1.0
1980-07-08,26.88,27.87,26.88,26.88,99100,0.816719670327821,0.846799747471591,0.816719670327821,0.816719670327821,3261594.02886768,0.0,1.0
1980-07-09,27.63,27.87,27.12,27.12,21867,0.83950760755795,0.846799747471591,0.824011810241462,0.824011810241462,719689.97607719,0.0,1.0
1980-07-10,27.25,27.63,27.25,27.63,9667,0.827961719361351,0.83950760755795,0.827961719361351,0.83950760755795,318161.750525367,0.0,1.0
1980-07-11,26.88,27.5,26.88,27.25,15200,0.816719670327821,0.835557698438061,0.816719670327821,0.827961719361351,500264.674458009,0.0,1.0
1980-07-14,27.0,27.12,26.88,26.88,10200,0.820365740284641,0.824011810241462,0.816719670327821,0.816719670327821,335703.926281033,0.0,1.0
1980-07-15,27.63,28.25,27.63,27.63,93800,0.83950760755795,0.85834563566819,0.83950760755795,0.83950760755795,3087159.63580008,0.0,1.0
1980-07-16,27.87,28.12,27.63,27.63,101700,0.846799747471591,0.854395726548301,0.83950760755795,0.83950760755795,3347165.61791971,0.0,1.0
1980-07-17,28.0,28.0,27.87,27.87,8967,0.85074965659148,0.85074965659148,0.846799747471591,0.846799747471591,295123.24578059,0.0,1.0
1980-07-18,28.87,29.12,28.25,28.25,104400,0.87718366377843,0.884779642855139,0.85834563566819,0.85834563566819,3436028.42193527,0.0,1.0
1980-07-21,28.75,28.87,28.75,28.87,10900,0.873537593821609,0.87718366377843,0.873537593821609,0.87718366377843,358742.431025809,0.0,1.0
1980-07-22,29.25,29.5,28.75,28.75,18267,0.888729551975028,0.896325531051738,0.873537593821609,0.873537593821609,601206.237389767,0.0,1.0
1980-07-23,29.87,30.13,29.25,29.25,71067,0.907567580085268,0.915467398325046,0.888729551975028,0.888729551975028,2338967.73813864,0.0,1.0
1980-07-24,29.62,30.0,29.62,29.87,11733,0.899971601008559,0.911517489205157,0.899971601008559,0.907567580085268,386158.251672094,0.0,1.0
1980-07-25,29.87,30.13,29.62,29.62,73600,0.907567580085268,0.915467398325046,0.899971601008559,0.899971601008559,2422334.2131651,0.0,1.0
1980-07-28,29.5,29.62,29.5,29.62,29267,0.896325531051738,0.899971601008559,0.896325531051738,0.899971601008559,963239.883379116,0.0,1.0
1980-07-29,29.25,29.62,29.25,29.5,68900,0.888729551975028,0.899971601008559,0.888729551975028,0.896325531051738,2267647.10987874,0.0,1.0
1980-07-30,29.87,30.13,29.38,29.38,42000,0.907567580085268,0.915467398325046,0.892679461094917,0.892679461094917,1382310.2846866,0.0,1.0
1980-07-31,30.0,30.13,29.87,29.87,9967,0.911517489205157,0.915467398325046,0.907567580085268,0.907567580085268,328035.395415986,0.0,1.0
1980-08-01,30.13,30.38,30.0,30.0,43100,0.915467398325046,0.923063377401756,0.911517489205157,0.911517489205157,1418513.64928554,0.0,1.0
1980-08-04,29.62,30.0,29.62,29.62,20800,0.899971601008559,0.911517489205157,0.899971601008559,0.899971601008559,684572.712416223,0.0,1.0
1980-08-05,29.62,29.87,29.62,29.62,12900,0.899971601008559,0.907567580085268,0.899971601008559,0.899971601008559,424566.7302966,0.0,1.0
1980-08-06,29.62,29.87,29.62,29.62,5133,0.899971601008559,0.907567580085268,0.899971601008559,0.899971601008559,168938.064078484,0.0,1.0
1980-08-07,29.62,29.62,29.62,29.62,10200,0.899971601008559,0.899971601008559,0.899971601008559,0.899971601008559,335703.926281032,0.0,1.0
1980-08-08,30.0,30.13,29.87,29.87,23800,0.911517489205157,0.915467398325046,0.907567580085268,0.907567580085268,783309.16132241,0.0,1.0
1980-08-11,30.13,30.25,29.87,30.0,12433,0.915467398325046,0.919113468281867,0.907567580085268,0.911517489205157,409196.756416871,0.0,1.0
1980-08-12,30.13,30.25,30.13,30.13,21967,0.915467398325046,0.919113468281867,0.915467398325046,0.915467398325046,722981.19104073,0.0,1.0
1980-08-13,30.13,30.13,29.87,30.13,36867,0.915467398325046,0.915467398325046,0.907567580085268,0.915467398325046,1213372.22060812,0.0,1.0
1980-08-14,29.62,30.0,29.62,30.0,13433,0.899971601008559,0.911517489205157,0.899971601008559,0.911517489205157,442108.906052266,0.0,1.0
1980-08-15,29.87,30.38,29.87,29.87,10800,0.907567580085268,0.923063377401756,0.907567580085268,0.907567580085268,355451.21606227,0.0,1.0
1980-08-18,29.62,29.87,29.62,29.87,7133,0.899971601008559,0.907567580085268,0.899971601008559,0.907567580085268,234762.363349275,0.0,1.0
1980-08-19,29.38,29.62,29.38,29.62,7433,0.892679461094917,0.899971601008559,0.892679461094917,0.899971601008559,244636.008239894,0.0,1.0
1980-08-20,29.5,29.62,29.0,29.38,8267,0.896325531051738,0.899971601008559,0.881133572898319,0.892679461094917,272084.741035813,0.0,1.0
1980-08-21,30.75,31.13,29.62,29.62,103567,0.934305426435286,0.945851314631885,0.899971601008559,0.899971601008559,3408612.60128899,0.0,1.0
1980-08-22,31.88,31.88,31.37,31.37,65767,0.968639251862014,0.968639251862014,0.953143454545526,0.953143454545526,2164533.34507105,0.0,1.0
1980-08-25,31.88,32.0,31.5,31.88,30700,0.968639251862014,0.972285321818834,0.957093363665415,0.968639251862014,1010402.99380664,0.0,1.0
1980-08-26,31.62,32.0,31.37,31.88,28333,0.960739433622236,0.972285321818834,0.953143454545526,0.968639251862014,932499.935619656,0.0,1.0
1980-08-27,31.25,31.62,31.25,31.62,16433,0.949497384588705,0.960739433622236,0.949497384588705,0.960739433622236,540845.354958452,0.0,1.0
1980-08-28,30.75,31.25,30.75,31.25,16667,0.934305426435286,0.949497384588705,0.934305426435286,0.949497384588705,548546.797973134,0.0,1.0
1980-08-29,30.38,30.62,30.38,30.62,4133,0.923063377401756,0.930355517315397,0.923063377401756,0.930355517315397,136025.914443089,0.0,1.0
1980-09-02,30.25,30.62,30.25,30.38,7433,0.919113468281867,0.930355517315397,0.919113468281867,0.923063377401756,244636.008239894,0.0,1.0
1980-09-03,30.38,30.38,30.25,30.25,11267,0.923063377401756,0.923063377401756,0.919113468281867,0.919113468281867,370821.189941999,0.0,1.0
1980-09-04,31.88,32.0,31.25,31.25,47533,0.968639251862014,0.972285321818834,0.949497384588705,0.949497384588705,1564413.20861925,0.0,1.0
1980-09-05,31.88,32.25,31.75,31.88,21967,0.968639251862014,0.979881300895544,0.964689342742125,0.968639251862014,722981.191040729,0.0,1.0
1980-09-08,31.5,32.25,31.37,31.88,29500,0.957093363665415,0.979881300895544,0.953143454545526,0.968639251862014,970908.414244163,0.0,1.0
1980-09-09,31.5,31.62,31.25,31.5,12433,0.957093363665415,0.960739433622236,0.949497384588705,0.957093363665415,409196.75641687,0.0,1.0
1980-09-10,32.75,32.75,31.62,31.62,53233,0.995073259048963,0.995073259048963,0.960739433622236,0.960739433622236,1752012.461541,0.0,1.0
1980-09-11,33.87,33.87,32.75,32.75,71500,1.02910324531262,1.02910324531262,0.995073259048963,0.995073259048963,2353218.69893077,0.0,1.0
1980-09-12,33.12,33.75,33.12,33.75,28867,1.00631530808249,1.0254571753558,1.00631530808249,1.0254571753558,950075.023524961,0.0,1.0
1980-09-15,33.12,33.5,32.75,33.12,15033,1.00631530808249,1.01786119627909,0.995073259048963,1.00631530808249,494768.3454689,0.0,1.0
1980-09-16,34.12,34.12,33.37,33.37,85800,1.03669922438933,1.03669922438933,1.0139112871592,1.0139112871592,2823862.43871693,0.0,1.0
1980-09-17,34.12,34.63,33.87,34.12,27167,1.03669922438933,1.05219502170582,1.02910324531262,1.03669922438933,894124.369144787,0.0,1.0
1980-09-18,34.12,34.75,34.12,34.12,35567,1.03669922438933,1.05584109166264,1.03669922438933,1.03669922438933,1170586.42608211,0.0,1.0
1980-09-19,34.5,34.63,34.12,34.12,112467,1.04824511258593,1.05219502170582,1.03669922438933,1.03669922438933,3701530.73304401,0.0,1.0
1980-09-22,34.12,34.63,33.87,34.5,27933,1.03669922438933,1.05219502170582,1.02910324531262,1.04824511258593,919335.0757655,0.0,1.0
1980-09-23,33.5,34.63,33.5,34.12,28633,1.01786119627909,1.05219502170582,1.01786119627909,1.03669922438933,942373.580510277,0.0,1.0
1980-09-24,32.75,33.37,32.62,33.37,56233,0.995073259048963,1.0139112871592,0.991123349929074,1.0139112871592,1850748.91044719,0.0,1.0
1980-09-25,32.62,35.0,32.62,32.75,5300,0.991123349929074,1.06343707073935,0.991123349929074,0.995073259048963,174434.393067595,0.0,1.0
1980-09-26,32.0,32.5,32.0,32.5,30267,0.972285321818834,0.987477279972254,0.972285321818834,0.987477279972254,996152.033014512,0.0,1.0
1980-09-29,32.37,32.37,31.88,32.0,41700,0.983527370852365,0.983527370852365,0.968639251862014,0.972285321818834,1372436.63979599,0.0,1.0
1980-09-30,32.5,32.88,31.88,32.37,56300,0.987477279972254,0.999023168168852,0.968639251862014,0.983527370852365,1852954.02447276,0.0,1.0
1980-10-01,32.62,32.88,32.37,32.5,37567,0.991123349929074,0.999023168168852,0.983527370852365,0.987477279972254,1236410.7253529,0.0,1.0
1980-10-02,32.25,32.88,32.25,32.62,34867,0.979881300895544,0.999023168168852,0.979881300895544,0.991123349929074,1147547.92133733,0.0,1.0
1980-10-03,32.37,32.88,32.0,32.25,43300,0.983527370852365,0.999023168168852,0.972285321818834,0.979881300895544,1425096.07921262,0.0,1.0
1980-10-06,31.88,32.5,31.75,32.37,33033,0.968639251862014,0.987477279972254,0.964689342742125,0.983527370852365,1087187.03890601,0.0,1.0
1980-10-07,31.37,31.88,31.37,31.88,9033,0.953143454545526,0.968639251862014,0.953143454545526,0.968639251862014,297295.447656526,0.0,1.0
1980-10-08,30.38,31.62,30.38,31.37,23733,0.923063377401756,0.960739433622236,0.923063377401756,0.953143454545526,781104.047296838,0.0,1.0
1980-10-09,31.0,31.25,30.62,30.62,15033,0.941901405511996,0.949497384588705,0.930355517315397,0.930355517315397,494768.345468898,0.0,1.0
1980-10-10,29.87,31.0,29.87,31.0,27033,0.907567580085268,0.941901405511996,0.907567580085268,0.941901405511996,889714.141093643,0.0,1.0
1980-10-13,30.13,30.13,29.62,29.87,6500,0.915467398325046,0.915467398325046,0.899971601008559,0.907567580085268,213928.97263007,0.0,1.0
1980-10-14,29.87,30.25,29.62,30.13,11267,0.907567580085268,0.919113468281867,0.899971601008559,0.915467398325046,370821.189942,0.0,1.0
1980-10-15,29.87,30.13,29.62,29.87,10133,0.907567580085268,0.915467398325046,0.899971601008559,0.907567580085268,333498.812255461,0.0,1.0
1980-10-16,29.25,30.38,29.25,29.87,23500,0.888729551975028,0.923063377401756,0.888729551975028,0.907567580085268,773435.516431791,0.0,1.0
1980-10-17,28.87,29.62,28.87,29.25,33467,0.87718366377843,0.899971601008559,0.87718366377843,0.888729551975028,1101470.91184778,0.0,1.0
1980-10-20,28.0,29.12,27.63,28.87,14800,0.85074965659148,0.884779642855139,0.83950760755795,0.87718366377843,487099.814603851,0.0,1.0
1980-10-21,28.0,28.12,27.87,28.0,32100,0.85074965659148,0.854395726548301,0.846799747471591,0.85074965659148,1056480.00329619,0.0,1.0
1980-10-22,27.75,28.12,27.75,28.0,20500,0.84315367751477,0.854395726548301,0.84315367751477,0.85074965659148,674699.067525605,0.0,1.0
1980-10-23,27.5,27.75,27.12,27.75,38700,0.835557698438061,0.84315367751477,0.824011810241462,0.84315367751477,1273700.1908898,0.0,1.0
1980-10-24,27.75,28.0,27.75,27.75,16800,0.84315367751477,0.85074965659148,0.84315367751477,0.84315367751477,552924.113874642,0.0,1.0
1980-10-27,27.75,28.38,27.75,27.75,11500,0.84315367751477,0.862295544788079,0.84315367751477,0.84315367751477,378489.720807047,0.0,1.0
1980-10-28,28.38,28.38,27.87,27.87,6433,0.862295544788079,0.862295544788079,0.846799747471591,0.846799747471591,211723.858604498,0.0,1.0
1980-10-29,29.87,29.87,28.5,28.5,16800,0.907567580085268,0.907567580085268,0.865941614744899,0.865941614744899,552924.113874642,0.0,1.0
1980-10-30,30.0,30.5,29.87,29.87,14500,0.911517489205157,0.926709447358576,0.907567580085268,0.907567580085268,477226.169713233,0.0,1.0
1980-10-31,29.62,29.62,29.12,29.62,5733,0.899971601008559,0.899971601008559,0.884779642855139,0.899971601008559,188685.353859721,0.0,1.0
1980-11-03,29.87,30.13,29.38,29.62,7133,0.907567580085268,0.915467398325046,0.892679461094917,0.899971601008559,234762.363349275,0.0,1.0
1980-11-05,31.88,31.88,31.13,31.13,40567,0.968639251862014,0.968639251862014,0.945851314631885,0.945851314631885,1335147.17425908,0.0,1.0
1980-11-06,31.13,31.88,30.75,31.88,55600,0.945851314631885,0.968639251862014,0.934305426435286,0.968639251862014,1829915.51972798,0.0,1.0
1980-11-07,30.75,31.13,30.62,31.13,13133,0.934305426435286,0.945851314631885,0.930355517315397,0.945851314631885,432235.261161647,0.0,1.0
1980-11-10,30.62,31.0,30.25,30.75,17267,0.930355517315397,0.941901405511996,0.919113468281867,0.934305426435286,568294.087754372,0.0,1.0
1980-11-11,30.62,30.62,30.38,30.62,1900,0.930355517315397,0.930355517315397,0.923063377401756,0.930355517315397,62533.0843072512,0.0,1.0
1980-11-12,29.87,30.38,29.62,30.38,78667,0.907567580085268,0.923063377401756,0.899971601008559,0.923063377401756,2589100.07536765,0.0,1.0
1980-11-13,29.87,30.38,29.87,29.87,46400,0.907567580085268,0.923063377401756,0.907567580085268,0.907567580085268,1527123.74308234,0.0,1.0
1980-11-14,30.13,30.38,29.62,29.87,10800,0.915467398325046,0.923063377401756,0.899971601008559,0.907567580085268,355451.21606227,0.0,1.0
1980-11-17,29.87,30.13,29.62,30.13,11800,0.907567580085268,0.915467398325046,0.899971601008559,0.915467398325046,388363.365697665,0.0,1.0
1980-11-18,30.13,30.38,29.62,29.87,20100,0.915467398325046,0.923063377401756,0.899971601008559,0.907567580085268,661534.207671447,0.0,1.0
1980-11-19,29.38,30.13,29.38,30.13,12500,0.892679461094917,0.915467398325046,0.892679461094917,0.915467398325046,411401.870442442,0.0,1.0
1980-11-20,29.12,29.5,28.87,29.38,14733,0.884779642855139,0.896325531051738,0.87718366377843,0.892679461094917,484894.70057828,0.0,1.0
1980-11-21,29.5,29.62,29.12,29.12,12200,0.896325531051738,0.899971601008559,0.884779642855139,0.884779642855139,401528.225551823,0.0,1.0
1980-11-24,29.0,29.38,28.75,29.38,13900,0.881133572898319,0.892679461094917,0.873537593821609,0.892679461094917,457478.879931995,0.0,1.0
1980-11-25,29.62,30.13,29.25,29.25,63833,0.899971601008559,0.915467398325046,0.888729551975028,0.888729551975028,2100881.24767619,0.0,1.0
1980-11-26,29.87,30.62,29.87,29.87,62533,0.907567580085268,0.930355517315397,0.907567580085268,0.907567580085268,2058095.45315018,0.0,1.0
1980-11-28,29.12,30.13,29.12,29.87,8500,0.884779642855139,0.915467398325046,0.884779642855139,0.907567580085268,279753.271900861,0.0,1.0
1980-12-01,28.38,29.38,28.38,29.12,5600,0.862295544788079,0.892679461094917,0.862295544788079,0.884779642855139,184308.037958214,0.0,1.0
1980-12-02,28.75,28.87,28.25,28.38,17567,0.873537593821609,0.87718366377843,0.85834563566819,0.862295544788079,578167.73264499,0.0,1.0
1980-12-03,28.5,29.5,28.5,28.75,14733,0.865941614744899,0.896325531051738,0.865941614744899,0.873537593821609,484894.70057828,0.0,1.0
1980-12-04,28.75,29.62,28.75,28.75,11367,0.873537593821609,0.899971601008559,0.873537593821609,0.873537593821609,374112.404905539,0.0,1.0
1980-12-05,28.75,29.38,28.5,28.75,7900,0.873537593821609,0.892679461094917,0.865941614744899,0.873537593821609,260005.982119623,0.0,1.0
1980-12-08,28.5,28.87,28.38,28.75,18433,0.865941614744899,0.87718366377843,0.862295544788079,0.873537593821609,606669.654229243,0.0,1.0
1980-12-09,27.75,28.87,27.75,28.5,39633,0.84315367751477,0.87718366377843,0.84315367751477,0.865941614744899,1304407.22649962,0.0,1.0
1980-12-10,26.5,27.63,25.75,27.63,18667,0.805173782131222,0.83950760755795,0.782385844901093,0.83950760755795,614371.097243925,0.0,1.0
1980-12-11,25.88,26.0,25.37,26.0,16200,0.786335754020982,0.789981823977803,0.770839956704495,0.789981823977803,533176.824093405,0.0,1.0
1980-12-12,25.88,26.37,25.88,25.88,26567,0.786335754020982,0.801223873011333,0.786335754020982,0.786335754020982,874377.079363549,0.0,1.0
1980-12-15,26.13,26.88,26.13,26.13,10667,0.793931733097692,0.816719670327821,0.793931733097692,0.793931733097692,351073.900160762,0.0,1.0
1980-12-16,28.12,28.12,26.37,26.37,10367,0.854395726548301,0.854395726548301,0.801223873011333,0.801223873011333,341200.255270143,0.0,1.0
1980-12-17,29.0,29.12,28.5,28.5,16133,0.881133572898319,0.884779642855139,0.865941614744899,0.865941614744899,530971.710067833,0.0,1.0
1980-12-18,28.75,29.12,28.75,29.0,4433,0.873537593821609,0.884779642855139,0.873537593821609,0.881133572898319,145899.559333708,0.0,1.0
1980-12-19,28.75,28.87,28.5,28.75,35033,0.873537593821609,0.87718366377843,0.865941614744899,0.873537593821609,1153011.33817681,0.0,1.0
1980-12-22,29.38,29.38,28.5,28.75,11800,0.892679461094917,0.892679461094917,0.865941614744899,0.873537593821609,388363.365697665,0.0,1.0
1980-12-23,28.75,29.87,28.75,29.38,19100,0.873537593821609,0.907567580085268,0.873537593821609,0.892679461094917,628622.058036051,0.0,1.0
1980-12-24,28.5,28.5,28.5,28.5,3200,0.865941614744899,0.865941614744899,0.865941614744899,0.865941614744899,105318.878833265,0.0,1.0
1980-12-26,28.75,29.0,28.5,28.5,4433,0.873537593821609,0.881133572898319,0.865941614744899,0.865941614744899,145899.559333708,0.0,1.0
1980-12-29,28.5,29.12,28.12,28.75,9267,0.865941614744899,0.884779642855139,0.854395726548301,0.873537593821609,304996.890671209,0.0,1.0
1980-12-30,28.5,29.0,28.12,28.5,12033,0.865941614744899,0.881133572898319,0.854395726548301,0.865941614744899,396031.896562712,0.0,1.0
1980-12-31,28.5,29.0,28.5,28.5,8600,0.865941614744899,0.881133572898319,0.865941614744899,0.865941614744899,283044.4868644,0.0,1.0
1981-01-02,28.5,29.0,28.25,28.5,78900,0.865941614744899,0.881133572898319,0.85834563566819,0.865941614744899,2596768.60623269,0.0,1.0
1981-01-05,28.87,28.87,27.63,28.5,47700,0.87718366377843,0.87718366377843,0.83950760755795,0.865941614744899,1569909.53760836,0.0,1.0
1981-01-06,28.87,29.62,28.87,28.87,28800,0.87718366377843,0.899971601008559,0.87718366377843,0.87718366377843,947869.909499386,0.0,1.0
1981-01-07,28.38,28.5,27.87,28.5,69200,0.862295544788079,0.865941614744899,0.846799747471591,0.865941614744899,2277520.75476936,0.0,1.0
1981-01-08,28.12,28.5,28.12,28.38,11733,0.854395726548301,0.865941614744899,0.854395726548301,0.862295544788079,386158.251672094,0.0,1.0
1981-01-09,28.12,28.75,28.12,28.12,21867,0.854395726548301,0.873537593821609,0.854395726548301,0.854395726548301,719689.97607719,0.0,1.0
1981-01-12,26.63,28.38,26.63,28.12,23033,0.809123691251111,0.862295544788079,0.809123691251111,0.854395726548301,758065.542552061,0.0,1.0
1981-01-13,27.75,28.0,27.12,27.12,10900,0.84315367751477,0.85074965659148,0.824011810241462,0.824011810241462,358742.431025809,0.0,1.0
1981-01-14,27.75,28.12,27.63,27.75,24733,0.84315367751477,0.854395726548301,0.83950760755795,0.84315367751477,814016.196932234,0.0,1.0
1981-01-15,27.75,28.38,27.75,27.75,16900,0.84315367751477,0.862295544788079,0.84315367751477,0.84315367751477,556215.328838182,0.0,1.0
1981-01-16,27.75,28.0,27.5,27.75,10433,0.84315367751477,0.85074965659148,0.835557698438061,0.84315367751477,343372.45714608,0.0,1.0
1981-01-19,27.87,28.0,27.5,27.75,18667,0.846799747471591,0.85074965659148,0.835557698438061,0.84315367751477,614371.097243925,0.0,1.0
1981-01-20,27.5,27.87,27.5,27.87,12500,0.835557698438061,0.846799747471591,0.835557698438061,0.846799747471591,411401.870442442,0.0,1.0
1981-01-21,27.12,27.63,27.12,27.5,13433,0.824011810241462,0.83950760755795,0.824011810241462,0.835557698438061,442108.906052266,0.0,1.0
1981-01-22,27.5,27.5,27.12,27.12,10433,0.835557698438061,0.835557698438061,0.824011810241462,0.824011810241462,343372.45714608,0.0,1.0
1981-01-23,27.75,27.75,27.12,27.5,8967,0.84315367751477,0.84315367751477,0.824011810241462,0.835557698438061,295123.24578059,0.0,1.0
1981-01-26,28.0,28.12,27.63,27.75,16667,0.85074965659148,0.854395726548301,0.83950760755795,0.84315367751477,548546.797973134,0.0,1.0
1981-01-27,28.12,28.38,28.0,28.0,10133,0.854395726548301,0.862295544788079,0.85074965659148,0.85074965659148,333498.812255461,0.0,1.0
1981-01-28,28.38,28.5,28.38,28.38,11733,0.862295544788079,0.865941614744899,0.862295544788079,0.862295544788079,386158.251672094,0.0,1.0
1981-01-29,28.75,29.12,28.5,28.5,44000,0.873537593821609,0.884779642855139,0.865941614744899,0.865941614744899,1448134.5839574,0.0,1.0
1981-01-30,29.12,29.38,28.5,28.75,18733,0.884779642855139,0.892679461094917,0.865941614744899,0.873537593821609,616543.299119861,0.0,1.0
1981-02-02,28.75,29.12,28.5,29.12,15200,0.873537593821609,0.884779642855139,0.865941614744899,0.884779642855139,500264.674458009,0.0,1.0
1981-02-03,28.87,28.87,27.87,28.87,12900,0.87718366377843,0.87718366377843,0.846799747471591,0.87718366377843,424566.7302966,0.0,1.0
1981-02-04,29.12,29.12,28.87,28.87,7600,0.884779642855139,0.884779642855139,0.87718366377843,0.87718366377843,250132.337229005,0.0,1.0
1981-02-05,30.0,30.0,29.12,29.12,32333,0.911517489205157,0.911517489205157,0.884779642855139,0.884779642855139,1064148.53416124,0.0,1.0
1981-02-06,29.62,30.13,29.62,30.0,15267,0.899971601008559,0.915467398325046,0.899971601008559,0.911517489205157,502469.788483581,0.0,1.0
1981-02-09,29.62,30.0,29.62,29.62,21633,0.899971601008559,0.911517489205157,0.899971601008559,0.899971601008559,711988.533062507,0.0,1.0
1981-02-10,29.62,29.62,29.12,29.62,11133,0.899971601008559,0.899971601008559,0.884779642855139,0.899971601008559,366410.961890856,0.0,1.0
1981-02-11,29.5,29.62,29.25,29.62,6667,0.896325531051738,0.899971601008559,0.888729551975028,0.899971601008559,219425.301619181,0.0,1.0
1981-02-12,29.12,29.38,29.0,29.38,23333,0.884779642855139,0.892679461094917,0.881133572898319,0.892679461094917,767939.18744268,0.0,1.0
1981-02-13,29.12,29.12,28.87,29.12,4200,0.884779642855139,0.884779642855139,0.87718366377843,0.884779642855139,138231.028468661,0.0,1.0
1981-02-17,28.87,29.5,28.87,29.12,13667,0.87718366377843,0.896325531051738,0.87718366377843,0.884779642855139,449810.349066948,0.0,1.0
1981-02-18,29.38,29.38,28.5,28.87,17033,0.892679461094917,0.892679461094917,0.865941614744899,0.87718366377843,560592.644739689,0.0,1.0
1981-02-19,28.87,29.5,28.87,29.38,6967,0.87718366377843,0.896325531051738,0.87718366377843,0.892679461094917,229298.946509799,0.0,1.0
1981-02-20,29.0,29.12,28.5,28.87,8067,0.881133572898319,0.884779642855139,0.865941614744899,0.87718366377843,265502.311108734,0.0,1.0
1981-02-23,29.12,29.38,29.0,29.0,4667,0.884779642855139,0.892679461094917,0.881133572898319,0.881133572898319,153601.00234839,0.0,1.0
1981-02-24,29.5,29.62,29.25,29.25,4667,0.896325531051738,0.899971601008559,0.888729551975028,0.888729551975028,153601.00234839,0.0,1.0
1981-02-25,30.75,30.75,29.62,29.62,18500,0.934305426435286,0.934305426435286,0.899971601008559,0.899971601008559,608874.768254814,0.0,1.0
1981-02-26,31.88,31.88,31.25,31.25,24967,0.968639251862014,0.968639251862014,0.949497384588705,0.949497384588705,821717.639946915,0.0,1.0
1981-02-27,31.88,31.88,31.62,31.88,15667,0.968639251862014,0.968639251862014,0.960739433622236,0.968639251862014,515634.648337739,0.0,1.0
1981-03-02,31.75,31.88,31.5,31.88,11267,0.964689342742125,0.968639251862014,0.957093363665415,0.968639251862014,370821.189941999,0.0,1.0
1981-03-03,32.25,32.62,32.0,32.0,38933,0.979881300895544,0.991123349929074,0.972285321818834,0.972285321818834,1281368.72175485,0.0,1.0
1981-03-04,32.25,32.88,32.25,32.25,31400,0.979881300895544,0.999023168168852,0.979881300895544,0.979881300895544,1033441.49855141,0.0,1.0
1981-03-05,32.25,32.62,32.25,32.25,23567,0.979881300895544,0.991123349929074,0.979881300895544,0.979881300895544,775640.630457362,0.0,1.0
1981-03-06,32.25,32.5,32.25,32.25,20500,0.979881300895544,0.987477279972254,0.979881300895544,0.979881300895544,674699.067525605,0.0,1.0
1981-03-09,32.37,32.62,32.25,32.25,19667,0.983527370852365,0.991123349929074,0.979881300895544,0.979881300895544,647283.24687932,0.0,1.0
1981-03-10,33.12,33.5,32.37,32.37,45633,1.00631530808249,1.01786119627909,0.983527370852365,0.983527370852365,1501880.124312,0.0,1.0
1981-03-11,33.87,34.5,33.5,33.5,52833,1.02910324531262,1.04824511258593,1.01786119627909,1.01786119627909,1738847.60168685,0.0,1.0
1981-03-12,33.75,33.87,33.63,33.87,15900,1.0254571753558,1.02910324531262,1.02181110539898,1.02910324531262,523303.179202787,0.0,1.0
1981-03-13,34.5,34.63,34.12,34.12,42633,1.04824511258593,1.05219502170582,1.03669922438933,1.03669922438933,1403143.67540581,0.0,1.0
1981-03-16,34.12,34.63,34.12,34.5,26567,1.03669922438933,1.05219502170582,1.03669922438933,1.04824511258593,874377.07936355,0.0,1.0
1981-03-17,33.87,34.5,33.87,34.12,48933,1.02910324531262,1.04824511258593,1.02910324531262,1.03669922438933,1610490.2181088,0.0,1.0
1981-03-18,33.87,34.12,33.63,33.87,26967,1.02910324531262,1.03669922438933,1.02181110539898,1.02910324531262,887541.939217708,0.0,1.0
1981-03-19,34.87,35.38,33.87,33.87,66367,1.05948716161946,1.07498295893595,1.02910324531262,1.02910324531262,2184280.63485229,0.0,1.0
1981-03-20,35.25,35.5,34.75,34.87,22200,1.07103304981606,1.07862902889277,1.05584109166264,1.05948716161946,730649.721905777,0.0,1.0
1981-03-23,35.12,35.38,35.12,35.25,46633,1.06708314069617,1.07498295893595,1.06708314069617,1.07103304981606,1534792.27394739,0.0,1.0
1981-03-24,35.5,35.5,35.25,35.25,46067,1.07862902889277,1.07862902889277,1.07103304981606,1.07103304981606,1516163.99725376,0.0,1.0
1981-03-25,35.75,35.75,35.12,35.5,20100,1.08622500796948,1.08622500796948,1.06708314069617,1.07862902889277,661534.207671446,0.0,1.0
1981-03-26,35.12,36.13,35.12,35.75,54933,1.06708314069617,1.09777089616608,1.06708314069617,1.08622500796948,1807963.11592117,0.0,1.0
1981-03-27,35.25,35.5,35.12,35.12,22200,1.07103304981606,1.07862902889277,1.06708314069617,1.06708314069617,730649.721905777,0.0,1.0
1981-03-30,35.38,35.38,35.12,35.25,10667,1.07498295893595,1.07498295893595,1.06708314069617,1.07103304981606,351073.900160762,0.0,1.0
1981-03-31,37.62,37.62,35.87,35.87,35333,1.14304293146327,1.14304293146327,1.0898710779263,1.0898710779263,1162884.98306742,0.0,1.0
1981-04-01,38.62,39.25,38.13,38.13,58600,1.17342684777011,1.19256871504341,1.15853872877975,1.15853872877975,1928651.96863416,0.0,1.0
1981-04-02,38.37,38.62,38.13,38.62,38567,1.1658308686934,1.17342684777011,1.15853872877975,1.17342684777011,1269322.87498829,0.0,1.0
1981-04-03,38.5,38.5,38.37,38.37,8833,1.16978077781328,1.16978077781328,1.1658308686934,1.1658308686934,290713.017729448,0.0,1.0
1981-04-06,38.37,38.5,38.37,38.5,67300,1.1658308686934,1.16978077781328,1.1658308686934,1.16978077781328,2214987.6704621,0.0,1.0
1981-04-07,38.13,38.5,38.13,38.37,103467,1.15853872877975,1.16978077781328,1.15853872877975,1.1658308686934,3405321.38632547,0.0,1.0
1981-04-08,38.37,38.62,38.0,38.13,63433,1.1658308686934,1.17342684777011,1.15458881965987,1.15853872877975,2087716.38782203,0.0,1.0
1981-04-09,39.63,40.12,38.88,38.88,102400,1.20411460324001,1.21900272223036,1.18132666600988,1.18132666600988,3370204.12266449,0.0,1.0
1981-04-10,39.37,40.0,39.37,39.63,39633,1.19621478500023,1.21535665227354,1.19621478500023,1.20411460324001,1304407.22649963,0.0,1.0
1981-04-13,39.25,39.5,39.0,39.37,104167,1.19256871504341,1.20016469412012,1.1849727359667,1.19621478500023,3428359.89107024,0.0,1.0
1981-04-14,38.62,39.25,38.13,39.25,77033,1.17342684777011,1.19256871504341,1.15853872877975,1.19256871504341,2535321.6228634,0.0,1.0
1981-04-15,38.5,38.5,38.13,38.5,29800,1.16978077781328,1.16978077781328,1.15853872877975,1.16978077781328,980782.059134786,0.0,1.0
1981-04-16,39.75,39.75,38.37,38.5,135833,1.20776067319683,1.20776067319683,1.1658308686934,1.16978077781328,4470556.02142467,0.0,1.0
1981-04-20,39.5,39.63,39.25,39.63,23967,1.20016469412012,1.20411460324001,1.19256871504341,1.20411460324001,788805.490311523,0.0,1.0
1981-04-21,38.75,39.5,38.75,39.5,30633,1.17737675688999,1.20016469412012,1.17737675688999,1.20016469412012,1008197.87978107,0.0,1.0
1981-04-22,38.0,38.88,37.75,38.75,143900,1.15458881965987,1.18132666600988,1.14699284058316,1.17737675688999,4736058.33253337,0.0,1.0
1981-04-23,38.0,38.13,37.62,38.0,21433,1.15458881965987,1.15853872877975,1.14304293146327,1.15458881965987,705406.103135426,0.0,1.0
1981-04-24,38.5,38.75,38.0,38.0,16433,1.16978077781328,1.17737675688999,1.15458881965987,1.15458881965987,540845.354958454,0.0,1.0
1981-04-27,38.5,38.88,38.5,38.5,19333,1.16978077781328,1.18132666600988,1.16978077781328,1.16978077781328,636290.588901101,0.0,1.0
1981-04-28,39.0,39.25,38.5,38.5,56467,1.1849727359667,1.19256871504341,1.16978077781328,1.16978077781328,1858450.35346188,0.0,1.0
1981-04-29,39.25,39.5,38.88,39.0,56533,1.19256871504341,1.20016469412012,1.18132666600988,1.1849727359667,1860622.55533781,0.0,1.0
1981-04-30,38.75,39.25,38.62,39.25,91967,1.17737675688999,1.19256871504341,1.17342684777011,1.19256871504341,3026831.66551842,0.0,1.0
1981-05-01,38.62,38.75,38.62,38.75,16133,1.17342684777011,1.17737675688999,1.17342684777011,1.17737675688999,530971.710067831,0.0,1.0
1981-05-04,37.5,38.13,37.37,37.37,95400,1.13939686150645,1.15853872877975,1.13544695238656,1.13544695238656,3139819.07521671,0.0,1.0
1981-05-05,36.38,37.37,36.38,37.37,57000,1.10536687524279,1.13544695238656,1.10536687524279,1.13544695238656,1875992.52921753,0.0,1.0
1981-05-06,36.87,37.13,36.38,36.38,23733,1.12025499423314,1.12815481247292,1.10536687524279,1.10536687524279,781104.047296837,0.0,1.0
1981-05-07,36.87,37.13,36.87,36.87,13133,1.12025499423314,1.12815481247292,1.12025499423314,1.12025499423314,432235.261161646,0.0,1.0
1981-05-08,36.87,36.87,36.62,36.87,19800,1.12025499423314,1.12025499423314,1.11265901515643,1.12025499423314,651660.562780827,0.0,1.0
1981-05-11,36.5,36.87,36.5,36.87,33700,1.10901294519961,1.12025499423314,1.10901294519961,1.12025499423314,1109139.44271282,0.0,1.0
1981-05-12,36.87,36.87,36.38,36.5,23100,1.12025499423314,1.12025499423314,1.10536687524279,1.10901294519961,760270.656577631,0.0,1.0
1981-05-13,37.13,37.37,36.87,36.87,44233,1.12815481247292,1.13544695238656,1.12025499423314,1.12025499423314,1455803.11482244,0.0,1.0
1981-05-14,36.87,37.13,36.62,37.13,55833,1.12025499423314,1.12815481247292,1.11265901515643,1.12815481247292,1837584.05059303,0.0,1.0
1981-05-15,37.13,37.62,36.87,36.87,34400,1.12815481247292,1.14304293146327,1.12025499423314,1.12025499423314,1132177.9474576,0.0,1.0
1981-05-18,36.87,37.13,36.87,37.13,11967,1.12025499423314,1.12815481247292,1.12025499423314,1.12815481247292,393859.694686776,0.0,1.0
1981-05-19,36.87,37.37,36.5,36.87,48400,1.12025499423314,1.13544695238656,1.10901294519961,1.12025499423314,1592948.04235313,0.0,1.0
1981-05-20,36.13,36.62,36.13,36.62,20967,1.09777089616608,1.11265901515643,1.09777089616608,1.11265901515643,690069.041405333,0.0,1.0
1981-05-21,36.0,36.13,35.75,36.13,16200,1.09382098704619,1.09777089616608,1.08622500796948,1.09777089616608,533176.824093404,0.0,1.0
1981-05-22,35.25,36.13,35.12,36.0,18033,1.07103304981606,1.09777089616608,1.06708314069617,1.09382098704619,593504.794375084,0.0,1.0
1981-05-26,35.12,35.87,34.87,35.25,132067,1.06708314069617,1.0898710779263,1.05948716161946,1.07103304981606,4346608.86589776,0.0,1.0
1981-05-27,34.75,35.0,34.63,35.0,14567,1.05584109166264,1.06343707073935,1.05219502170582,1.06343707073935,479431.283738804,0.0,1.0
1981-05-28,34.5,35.0,34.5,34.75,17267,1.04824511258593,1.06343707073935,1.04824511258593,1.05584109166264,568294.087754372,0.0,1.0
1981-05-29,35.12,35.38,34.5,34.5,134900,1.06708314069617,1.07498295893595,1.04824511258593,1.04824511258593,4439848.98581483,0.0,1.0
1981-06-01,37.0,37.37,36.62,36.62,124533,1.12420490335303,1.13544695238656,1.11265901515643,1.11265901515643,4098648.73054468,0.0,1.0
1981-06-02,38.13,38.13,37.37,37.37,172933,1.15853872877975,1.15853872877975,1.13544695238656,1.13544695238656,5691596.77289785,0.0,1.0
1981-06-03,38.37,38.5,38.0,38.13,25567,1.1658308686934,1.16978077781328,1.15458881965987,1.15853872877975,841464.92972815,0.0,1.0
1981-06-04,38.88,39.5,38.37,38.37,12967,1.18132666600988,1.20016469412012,1.1658308686934,1.1658308686934,426771.844322173,0.0,1.0
1981-06-05,41.25,41.75,39.0,39.0,40100,1.25333654765709,1.26852850581051,1.1849727359667,1.1849727359667,1319777.20037935,0.0,1.0
1981-06-08,39.63,41.5,39.63,41.25,48000,1.20411460324001,1.2609325267338,1.20411460324001,1.25333654765709,1579783.18249898,0.0,1.0
1981-06-09,40.0,40.12,39.5,39.63,22633,1.21535665227354,1.21900272223036,1.20016469412012,1.20411460324001,744900.682697905,0.0,1.0
1981-06-10,39.75,40.0,39.5,40.0,13900,1.20776067319683,1.21535665227354,1.20016469412012,1.21535665227354,457478.879931997,0.0,1.0
1981-06-11,39.5,39.63,38.62,39.63,40867,1.20016469412012,1.20411460324001,1.17342684777011,1.20411460324001,1345020.81914971,0.0,1.0
1981-06-12,38.88,39.87,38.88,39.5,19800,1.18132666600988,1.21140674315365,1.18132666600988,1.20016469412012,651660.56278083,0.0,1.0
1981-06-15,39.5,39.5,39.0,39.0,13900,1.20016469412012,1.20016469412012,1.1849727359667,1.1849727359667,457478.879931997,0.0,1.0
1981-06-16,39.5,40.38,39.37,39.5,99567,1.20016469412012,1.22690254047014,1.19621478500023,1.20016469412012,3276964.00274742,0.0,1.0
1981-06-17,39.5,39.63,39.37,39.5,18200,1.20016469412012,1.20411460324001,1.19621478500023,1.20016469412012,599001.123364197,0.0,1.0
1981-06-18,38.88,39.5,38.88,39.5,13800,1.18132666600988,1.20016469412012,1.18132666600988,1.20016469412012,454187.664968457,0.0,1.0
1981-06-19,38.75,38.75,38.37,38.75,10367,1.17737675688999,1.17737675688999,1.1658308686934,1.17737675688999,341200.255270145,0.0,1.0
1981-06-22,38.88,38.88,38.62,38.75,22633,1.18132666600988,1.18132666600988,1.17342684777011,1.17737675688999,744900.682697905,0.0,1.0
1981-06-23,37.75,38.62,37.5,38.62,30033,1.14699284058316,1.17342684777011,1.13939686150645,1.17342684777011,988450.589999825,0.0,1.0
1981-06-24,38.13,38.5,37.25,37.75,32467,1.15853872877975,1.16978077781328,1.13180088242974,1.14699284058316,1068558.76221239,0.0,1.0
1981-06-25,38.5,38.62,38.0,38.13,5367,1.16978077781328,1.17342684777011,1.15458881965987,1.15853872877975,176639.507093168,0.0,1.0
1981-06-26,38.37,38.5,38.13,38.5,10133,1.1658308686934,1.16978077781328,1.15853872877975,1.16978077781328,333498.81225546,0.0,1.0
1981-06-29,38.13,38.62,38.0,38.37,37400,1.15853872877975,1.17342684777011,1.15458881965987,1.1658308686934,1230914.39636379,0.0,1.0
1981-06-30,37.62,38.0,37.37,38.0,21733,1.14304293146327,1.15458881965987,1.13544695238656,1.15458881965987,715279.748026045,0.0,1.0
1981-07-01,36.13,37.37,36.13,37.37,33467,1.09777089616608,1.13544695238656,1.09777089616608,1.13544695238656,1101470.91184777,0.0,1.0
1981-07-02,35.38,36.5,35.38,36.13,15033,1.07498295893595,1.10901294519961,1.07498295893595,1.09777089616608,494768.345468898,0.0,1.0
1981-07-06,34.63,35.25,34.63,35.25,9033,1.05219502170582,1.07103304981606,1.05219502170582,1.07103304981606,297295.447656526,0.0,1.0
1981-07-07,35.12,35.38,35.0,35.0,28400,1.06708314069617,1.07498295893595,1.06343707073935,1.06343707073935,934705.049645228,0.0,1.0
1981-07-08,34.63,34.87,34.25,34.87,14733,1.05219502170582,1.05948716161946,1.04064913350922,1.05948716161946,484894.70057828,0.0,1.0
1981-07-09,34.0,35.0,33.63,34.63,118467,1.03305315443251,1.06343707073935,1.02181110539898,1.05219502170582,3899003.63085639,0.0,1.0
1981-07-10,34.12,34.25,33.75,34.0,12033,1.03669922438933,1.04064913350922,1.0254571753558,1.03305315443251,396031.896562713,0.0,1.0
1981-07-13,34.12,34.5,34.12,34.12,3967,1.03669922438933,1.04824511258593,1.03669922438933,1.03669922438933,130562.497603614,0.0,1.0
1981-07-14,34.5,34.5,34.12,34.12,50067,1.04824511258593,1.04824511258593,1.03669922438933,1.03669922438933,1647812.59579534,0.0,1.0
1981-07-15,35.75,35.87,34.5,34.5,120767,1.08622500796948,1.0898710779263,1.04824511258593,1.04824511258593,3974701.57501779,0.0,1.0
1981-07-16,35.75,35.87,35.38,35.75,6500,1.08622500796948,1.0898710779263,1.07498295893595,1.08622500796948,213928.97263007,0.0,1.0
1981-07-17,35.12,35.5,35.12,35.5,27933,1.06708314069617,1.07862902889277,1.06708314069617,1.07862902889277,919335.075765499,0.0,1.0
1981-07-20,34.63,35.0,34.5,35.0,3433,1.05219502170582,1.06343707073935,1.04824511258593,1.06343707073935,112987.409698312,0.0,1.0
1981-07-21,34.5,34.63,34.12,34.63,18200,1.04824511258593,1.05219502170582,1.03669922438933,1.05219502170582,599001.123364196,0.0,1.0
1981-07-22,34.12,34.63,34.12,34.5,24267,1.03669922438933,1.05219502170582,1.03669922438933,1.04824511258593,798679.135202141,0.0,1.0
1981-07-23,33.75,34.12,33.63,34.12,32467,1.0254571753558,1.03669922438933,1.02181110539898,1.03669922438933,1068558.76221238,0.0,1.0
1981-07-24,34.63,34.75,33.63,33.75,14033,1.05219502170582,1.05584109166264,1.02181110539898,1.0254571753558,461856.195833503,0.0,1.0
1981-07-27,34.63,35.12,34.63,34.63,79733,1.05219502170582,1.06708314069617,1.05219502170582,1.05219502170582,2624184.42687898,0.0,1.0
1981-07-28,34.5,35.0,34.25,34.63,22200,1.04824511258593,1.06343707073935,1.04064913350922,1.05219502170582,730649.721905777,0.0,1.0
1981-07-29,34.25,34.63,34.0,34.5,12667,1.04064913350922,1.05219502170582,1.03305315443251,1.04824511258593,416898.199431553,0.0,1.0
1981-07-30,33.87,34.5,33.63,34.25,9733,1.02910324531262,1.04824511258593,1.02181110539898,1.04064913350922,320333.952401304,0.0,1.0
1981-07-31,34.12,34.5,33.87,33.87,14567,1.03669922438933,1.04824511258593,1.02910324531262,1.02910324531262,479431.283738805,0.0,1.0
1981-08-03,33.87,34.0,33.63,34.0,35933,1.02910324531262,1.03305315443251,1.02181110539898,1.03305315443251,1182632.27284866,0.0,1.0
1981-08-04,33.5,34.12,33.37,33.87,12900,1.01786119627909,1.03669922438933,1.0139112871592,1.02910324531262,424566.730296601,0.0,1.0
1981-08-05,33.12,33.5,33.12,33.5,20100,1.00631530808249,1.01786119627909,1.00631530808249,1.01786119627909,661534.207671449,0.0,1.0
1981-08-06,33.63,34.0,33.5,33.5,39933,1.02181110539898,1.03305315443251,1.01786119627909,1.01786119627909,1314280.87139024,0.0,1.0
1981-08-07,33.12,33.5,33.0,33.5,41000,1.00631530808249,1.01786119627909,1.00266923812567,1.01786119627909,1349398.13505121,0.0,1.0
1981-08-10,33.5,33.75,33.12,33.12,18733,1.01786119627909,1.0254571753558,1.00631530808249,1.00631530808249,616543.299119862,0.0,1.0
1981-08-11,33.63,33.87,33.12,33.5,17733,1.02181110539898,1.02910324531262,1.00631530808249,1.01786119627909,583631.149484467,0.0,1.0
1981-08-12,33.5,33.75,33.37,33.63,24733,1.01786119627909,1.0254571753558,1.0139112871592,1.02181110539898,814016.196932235,0.0,1.0
1981-08-13,33.12,33.12,32.88,33.12,63600,1.00631530808249,1.00631530808249,0.999023168168852,1.00631530808249,2093212.71681115,0.0,1.0
1981-08-14,32.37,33.0,32.37,33.0,32333,0.983527370852365,1.00266923812567,0.983527370852365,1.00266923812567,1064148.53416124,0.0,1.0
1981-08-17,32.0,32.62,32.0,32.37,49400,0.972285321818834,0.991123349929074,0.972285321818834,0.983527370852365,1625860.19198853,0.0,1.0
1981-08-18,32.37,32.37,32.0,32.0,17800,0.983527370852365,0.983527370852365,0.972285321818834,0.972285321818834,585836.263510037,0.0,1.0
1981-08-19,31.88,32.37,31.88,32.37,20733,0.968639251862014,0.983527370852365,0.968639251862014,0.983527370852365,682367.598390652,0.0,1.0
1981-08-20,31.75,32.37,31.75,31.88,17267,0.964689342742125,0.983527370852365,0.964689342742125,0.968639251862014,568294.087754371,0.0,1.0
1981-08-21,31.37,31.88,31.37,31.75,15200,0.953143454545526,0.968639251862014,0.953143454545526,0.964689342742125,500264.674458009,0.0,1.0
1981-08-24,30.75,31.62,30.75,31.37,21267,0.934305426435286,0.960739433622236,0.934305426435286,0.953143454545526,699942.686295953,0.0,1.0
1981-08-25,30.38,30.38,30.13,30.38,8967,0.923063377401756,0.923063377401756,0.915467398325046,0.923063377401756,295123.24578059,0.0,1.0
1981-08-26,31.13,31.37,30.75,30.75,12667,0.945851314631885,0.953143454545526,0.934305426435286,0.934305426435286,416898.199431553,0.0,1.0
1981-08-27,30.62,31.37,30.38,31.13,22433,0.930355517315397,0.953143454545526,0.923063377401756,0.945851314631885,738318.252770824,0.0,1.0
1981-08-28,30.38,30.62,29.87,30.62,38233,0.923063377401756,0.930355517315397,0.907567580085268,0.930355517315397,1258330.21701007,0.0,1.0
1981-08-31,29.62,30.62,29.62,30.38,9733,0.899971601008559,0.930355517315397,0.899971601008559,0.923063377401756,320333.952401303,0.0,1.0
1981-09-01,30.38,30.38,29.62,29.62,12433,0.923063377401756,0.923063377401756,0.899971601008559,0.899971601008559,409196.75641687,0.0,1.0
1981-09-02,29.87,30.5,29.87,30.38,12033,0.907567580085268,0.926709447358576,0.907567580085268,0.923063377401756,396031.896562712,0.0,1.0
1981-09-03,29.62,30.25,29.62,29.87,78133,0.899971601008559,0.919113468281867,0.899971601008559,0.907567580085268,2571524.98746234,0.0,1.0
1981-09-04,29.62,30.0,29.62,29.62,6967,0.899971601008559,0.911517489205157,0.899971601008559,0.899971601008559,229298.946509799,0.0,1.0
1981-09-08,29.62,30.0,29.62,29.62,10667,0.899971601008559,0.911517489205157,0.899971601008559,0.899971601008559,351073.900160762,0.0,1.0
1981-09-09,28.87,29.62,28.87,29.62,11367,0.87718366377843,0.899971601008559,0.87718366377843,0.899971601008559,374112.404905539,0.0,1.0
1981-09-10,29.0,29.12,27.87,28.87,146667,0.881133572898319,0.884779642855139,0.846799747471591,0.87718366377843,4827126.25057453,0.0,1.0
1981-09-11,29.62,29.62,28.87,29.0,57900,0.899971601008559,0.899971601008559,0.87718366377843,0.881133572898319,1905613.46388939,0.0,1.0
1981-09-14,29.5,29.5,29.25,29.5,11800,0.896325531051738,0.896325531051738,0.888729551975028,0.896325531051738,388363.365697665,0.0,1.0
1981-09-15,29.5,29.62,29.38,29.5,6967,0.896325531051738,0.899971601008559,0.892679461094917,0.896325531051738,229298.946509799,0.0,1.0
1981-09-16,29.12,29.5,29.12,29.5,9667,0.884779642855139,0.896325531051738,0.884779642855139,0.896325531051738,318161.750525367,0.0,1.0
1981-09-17,29.25,29.5,29.12,29.12,15500,0.888729551975028,0.896325531051738,0.884779642855139,0.884779642855139,510138.319348628,0.0,1.0
1981-09-18,29.25,29.5,29.12,29.25,10133,0.888729551975028,0.896325531051738,0.884779642855139,0.888729551975028,333498.812255461,0.0,1.0
1981-09-21,29.62,29.62,29.38,29.38,12200,0.899971601008559,0.899971601008559,0.892679461094917,0.892679461094917,401528.225551823,0.0,1.0
1981-09-22,29.5,29.62,29.38,29.62,7900,0.896325531051738,0.899971601008559,0.892679461094917,0.899971601008559,260005.982119623,0.0,1.0
1981-09-23,29.5,29.62,29.5,29.5,6667,0.896325531051738,0.899971601008559,0.896325531051738,0.896325531051738,219425.301619181,0.0,1.0
1981-09-24,29.62,30.0,29.5,29.5,27633,0.899971601008559,0.911517489205157,0.896325531051738,0.896325531051738,909461.430874879,0.0,1.0
1981-09-25,28.75,29.5,28.5,29.5,21033,0.873537593821609,0.896325531051738,0.865941614744899,0.896325531051738,692241.24328127,0.0,1.0
1981-09-28,28.87,28.87,27.87,28.75,33700,0.87718366377843,0.87718366377843,0.846799747471591,0.873537593821609,1109139.44271282,0.0,1.0
1981-09-29,29.62,29.62,28.87,28.87,19433,0.899971601008559,0.899971601008559,0.87718366377843,0.87718366377843,639581.803864638,0.0,1.0
1981-09-30,29.62,30.0,29.38,29.62,6733,0.899971601008559,0.911517489205157,0.892679461094917,0.899971601008559,221597.503495117,0.0,1.0
1981-10-01,29.38,29.62,29.25,29.62,15200,0.892679461094917,0.899971601008559,0.888729551975028,0.899971601008559,500264.674458009,0.0,1.0
1981-10-02,30.75,31.13,29.38,29.38,27733,0.934305426435286,0.945851314631885,0.892679461094917,0.892679461094917,912752.645838419,0.0,1.0
1981-10-05,30.25,31.88,30.25,30.75,29267,0.919113468281867,0.968639251862014,0.919113468281867,0.934305426435286,963239.883379116,0.0,1.0
1981-10-06,29.87,30.0,29.5,30.0,10800,0.907567580085268,0.911517489205157,0.896325531051738,0.911517489205157,355451.21606227,0.0,1.0
1981-10-07,30.38,31.0,29.87,29.87,15967,0.923063377401756,0.941901405511996,0.907567580085268,0.907567580085268,525508.293228357,0.0,1.0
1981-10-08,30.75,31.0,30.13,30.38,14733,0.934305426435286,0.941901405511996,0.915467398325046,0.923063377401756,484894.70057828,0.0,1.0
1981-10-09,30.62,30.75,30.38,30.75,58367,0.930355517315397,0.934305426435286,0.923063377401756,0.934305426435286,1920983.43776912,0.0,1.0
1981-10-12,31.25,31.5,30.75,30.75,9733,0.949497384588705,0.957093363665415,0.934305426435286,0.934305426435286,320333.952401303,0.0,1.0
1981-10-13,31.13,31.37,30.75,31.25,25400,0.945851314631885,0.953143454545526,0.934305426435286,0.949497384588705,835968.600739042,0.0,1.0
1981-10-14,31.25,31.88,31.25,31.25,14967,0.949497384588705,0.968639251862014,0.949497384588705,0.949497384588705,492596.143592962,0.0,1.0
1981-10-15,31.88,31.88,31.25,31.25,17033,0.968639251862014,0.968639251862014,0.949497384588705,0.949497384588705,560592.644739689,0.0,1.0
1981-10-16,32.37,33.12,31.88,31.88,20500,0.983527370852365,1.00631530808249,0.968639251862014,0.968639251862014,674699.067525604,0.0,1.0
1981-10-19,32.25,33.12,31.88,32.37,15733,0.979881300895544,1.00631530808249,0.968639251862014,0.983527370852365,517806.850213675,0.0,1.0
1981-10-20,32.37,32.5,32.25,32.25,2300,0.983527370852365,0.987477279972254,0.979881300895544,0.979881300895544,75697.9441614093,0.0,1.0
1981-10-21,32.75,33.0,32.75,32.75,8500,0.995073259048963,1.00266923812567,0.995073259048963,0.995073259048963,279753.271900861,0.0,1.0
1981-10-22,32.5,32.62,32.37,32.62,4667,0.987477279972254,0.991123349929074,0.983527370852365,0.991123349929074,153601.00234839,0.0,1.0
1981-10-23,31.62,32.37,31.62,32.37,25800,0.960739433622236,0.983527370852365,0.960739433622236,0.983527370852365,849133.4605932,0.0,1.0
1981-10-26,31.75,31.88,31.5,31.62,30700,0.964689342742125,0.968639251862014,0.957093363665415,0.960739433622236,1010402.99380664,0.0,1.0
1981-10-27,31.25,31.88,31.25,31.75,22333,0.949497384588705,0.968639251862014,0.949497384588705,0.964689342742125,735027.037807285,0.0,1.0
1981-10-28,30.75,31.75,30.75,31.25,6667,0.934305426435286,0.964689342742125,0.934305426435286,0.949497384588705,219425.301619181,0.0,1.0
1981-10-29,30.75,31.0,30.75,30.75,33033,0.934305426435286,0.941901405511996,0.934305426435286,0.934305426435286,1087187.03890601,0.0,1.0
1981-10-30,30.75,31.13,30.75,30.75,34567,0.934305426435286,0.945851314631885,0.934305426435286,0.934305426435286,1137674.27644671,0.0,1.0
1981-11-02,30.62,30.75,30.62,30.75,25200,0.930355517315397,0.934305426435286,0.930355517315397,0.934305426435286,829386.170811963,0.0,1.0
1981-11-03,30.62,31.0,30.38,30.62,24867,0.930355517315397,0.941901405511996,0.923063377401756,0.930355517315397,818426.424983376,0.0,1.0
1981-11-04,30.75,31.13,30.62,30.62,6967,0.934305426435286,0.945851314631885,0.930355517315397,0.930355517315397,229298.946509799,0.0,1.0
1981-11-05,30.75,30.75,30.75,30.75,5133,0.934305426435286,0.934305426435286,0.934305426435286,0.934305426435286,168938.064078484,0.0,1.0
1981-11-06,30.62,31.13,30.62,30.75,10433,0.930355517315397,0.945851314631885,0.930355517315397,0.934305426435286,343372.45714608,0.0,1.0
1981-11-09,30.5,30.75,30.5,30.62,12967,0.926709447358576,0.934305426435286,0.926709447358576,0.930355517315397,426771.844322172,0.0,1.0
1981-11-10,30.38,30.75,30.25,30.5,9667,0.923063377401756,0.934305426435286,0.919113468281867,0.926709447358576,318161.750525367,0.0,1.0
1981-11-11,31.0,31.37,30.38,30.38,10367,0.941901405511996,0.953143454545526,0.923063377401756,0.923063377401756,341200.255270144,0.0,1.0
1981-11-12,31.37,31.62,31.0,31.0,5067,0.953143454545526,0.960739433622236,0.941901405511996,0.941901405511996,166765.862202548,0.0,1.0
1981-11-13,31.37,31.75,31.37,31.37,4133,0.953143454545526,0.964689342742125,0.953143454545526,0.953143454545526,136025.914443089,0.0,1.0
1981-11-16,31.25,31.62,31.13,31.37,15733,0.949497384588705,0.960739433622236,0.945851314631885,0.953143454545526,517806.850213675,0.0,1.0
1981-11-17,30.25,31.25,30.25,31.25,24200,0.919113468281867,0.949497384588705,0.919113468281867,0.949497384588705,796474.021176567,0.0,1.0
1981-11-18,29.62,30.5,29.62,30.25,29267,0.899971601008559,0.926709447358576,0.899971601008559,0.919113468281867,963239.883379115,0.0,1.0
1981-11-19,29.38,30.13,29.12,29.62,10800,0.892679461094917,0.915467398325046,0.884779642855139,0.899971601008559,355451.21606227,0.0,1.0
1981-11-20,29.12,29.38,28.87,29.38,12267,0.884779642855139,0.892679461094917,0.87718366377843,0.892679461094917,403733.339577395,0.0,1.0
1981-11-23,28.5,29.12,28.5,29.12,14500,0.865941614744899,0.884779642855139,0.865941614744899,0.884779642855139,477226.169713233,0.0,1.0
1981-11-24,29.38,29.5,28.87,28.87,79500,0.892679461094917,0.896325531051738,0.87718366377843,0.87718366377843,2616515.89601393,0.0,1.0
1981-11-25,29.87,29.87,29.25,29.38,40100,0.907567580085268,0.907567580085268,0.888729551975028,0.892679461094917,1319777.20037935,0.0,1.0
1981-11-27,30.13,30.25,30.0,30.0,12667,0.915467398325046,0.919113468281867,0.911517489205157,0.911517489205157,416898.199431553,0.0,1.0
1981-11-30,31.13,31.37,30.25,30.25,9033,0.945851314631885,0.953143454545526,0.919113468281867,0.919113468281867,297295.447656526,0.0,1.0
1981-12-01,31.25,31.5,31.13,31.13,7433,0.949497384588705,0.957093363665415,0.945851314631885,0.945851314631885,244636.008239894,0.0,1.0
1981-12-02,31.62,31.88,31.37,31.37,10367,0.960739433622236,0.968639251862014,0.953143454545526,0.953143454545526,341200.255270143,0.0,1.0
1981-12-03,31.88,31.88,31.5,31.62,28333,0.968639251862014,0.968639251862014,0.957093363665415,0.960739433622236,932499.935619656,0.0,1.0
1981-12-04,31.88,32.0,31.5,31.88,33700,0.968639251862014,0.972285321818834,0.957093363665415,0.968639251862014,1109139.44271282,0.0,1.0
1981-12-07,32.25,32.37,31.88,31.88,152800,0.979881300895544,0.983527370852365,0.968639251862014,0.968639251862014,5028976.46428841,0.0,1.0
1981-12-08,32.0,32.25,31.88,32.25,15667,0.972285321818834,0.979881300895544,0.968639251862014,0.979881300895544,515634.648337739,0.0,1.0
1981-12-09,31.88,32.0,31.88,32.0,7600,0.968639251862014,0.972285321818834,0.968639251862014,0.972285321818834,250132.337229005,0.0,1.0
1981-12-10,31.88,31.88,31.75,31.88,2367,0.968639251862014,0.968639251862014,0.964689342742125,0.968639251862014,77903.0581869808,0.0,1.0
1981-12-11,32.62,32.88,31.88,31.88,27500,0.991123349929074,0.999023168168852,0.968639251862014,0.968639251862014,905084.114973372,0.0,1.0
1981-12-14,32.0,32.37,32.0,32.37,8600,0.972285321818834,0.983527370852365,0.972285321818834,0.983527370852365,283044.4868644,0.0,1.0
1981-12-15,32.0,32.37,32.0,32.0,6200,0.972285321818834,0.983527370852365,0.972285321818834,0.972285321818834,204055.327739451,0.0,1.0
1981-12-16,32.0,32.37,32.0,32.0,20800,0.972285321818834,0.983527370852365,0.972285321818834,0.972285321818834,684572.712416224,0.0,1.0
1981-12-17,32.5,32.62,32.0,32.0,8367,0.987477279972254,0.991123349929074,0.972285321818834,0.972285321818834,275375.955999353,0.0,1.0
1981-12-18,32.37,32.5,32.25,32.5,9433,0.983527370852365,0.987477279972254,0.979881300895544,0.987477279972254,310460.307510684,0.0,1.0
1981-12-21,32.25,32.37,32.25,32.37,7900,0.979881300895544,0.983527370852365,0.979881300895544,0.983527370852365,260005.982119623,0.0,1.0
1981-12-22,32.88,33.5,32.62,32.62,38467,0.999023168168852,1.01786119627909,0.991123349929074,0.991123349929074,1266031.66002475,0.0,1.0
1981-12-23,31.75,33.12,31.75,32.88,23567,0.964689342742125,1.00631530808249,0.964689342742125,0.999023168168852,775640.630457362,0.0,1.0
1981-12-24,31.75,31.75,31.75,31.75,4200,0.964689342742125,0.964689342742125,0.964689342742125,0.964689342742125,138231.02846866,0.0,1.0
1981-12-28,31.62,31.88,31.62,31.75,16133,0.960739433622236,0.968639251862014,0.960739433622236,0.964689342742125,530971.710067833,0.0,1.0
1981-12-29,31.75,31.88,31.75,31.75,24200,0.964689342742125,0.968639251862014,0.964689342742125,0.964689342742125,796474.021176567,0.0,1.0
1981-12-30,31.75,31.88,31.75,31.75,8500,0.964689342742125,0.968639251862014,0.964689342742125,0.964689342742125,279753.27190086,0.0,1.0
1981-12-31,31.88,31.88,31.75,31.75,8367,0.968639251862014,0.968639251862014,0.964689342742125,0.964689342742125,275375.955999353,0.0,1.0
1982-01-04,32.25,32.5,32.25,32.25,12900,0.979881300895544,0.987477279972254,0.979881300895544,0.979881300895544,424566.7302966,0.0,1.0
1982-01-05,31.88,32.37,31.75,32.25,29100,0.968639251862014,0.983527370852365,0.964689342742125,0.979881300895544,957743.554390004,0.0,1.0
1982-01-06,31.13,31.5,31.13,31.5,10667,0.945851314631885,0.957093363665415,0.945851314631885,0.957093363665415,351073.900160762,0.0,1.0
1982-01-07,30.25,30.75,30.13,30.75,13567,0.919113468281867,0.934305426435286,0.915467398325046,0.934305426435286,446519.134103409,0.0,1.0
1982-01-08,30.25,30.5,30.25,30.25,7600,0.919113468281867,0.926709447358576,0.919113468281867,0.919113468281867,250132.337229005,0.0,1.0
1982-01-11,29.38,30.38,29.38,30.25,151433,0.892679461094917,0.923063377401756,0.892679461094917,0.919113468281867,4983985.55573683,0.0,1.0
1982-01-12,29.0,29.38,28.87,29.38,14967,0.881133572898319,0.892679461094917,0.87718366377843,0.892679461094917,492596.143592962,0.0,1.0
1982-01-13,29.62,29.62,29.38,29.38,5133,0.899971601008559,0.899971601008559,0.892679461094917,0.892679461094917,168938.064078484,0.0,1.0
1982-01-14,29.62,29.62,29.62,29.62,3067,0.899971601008559,0.899971601008559,0.899971601008559,0.899971601008559,100941.562931757,0.0,1.0
1982-01-15,29.62,30.0,29.62,29.62,44000,0.899971601008559,0.911517489205157,0.899971601008559,0.899971601008559,1448134.58395739,0.0,1.0
1982-01-18,29.87,29.87,29.62,29.62,5367,0.907567580085268,0.907567580085268,0.899971601008559,0.899971601008559,176639.507093167,0.0,1.0
1982-01-19,29.87,29.87,29.62,29.87,2600,0.907567580085268,0.907567580085268,0.899971601008559,0.907567580085268,85571.5890520279,0.0,1.0
1982-01-20,29.62,29.62,29.62,29.62,5967,0.899971601008559,0.899971601008559,0.899971601008559,0.899971601008559,196386.796874404,0.0,1.0
1982-01-21,29.25,29.87,29.25,29.62,56300,0.888729551975028,0.907567580085268,0.888729551975028,0.899971601008559,1852954.02447276,0.0,1.0
1982-01-22,28.38,29.12,28.38,29.12,9900,0.862295544788079,0.884779642855139,0.862295544788079,0.884779642855139,325830.281390414,0.0,1.0
1982-01-25,28.38,28.5,28.25,28.38,27267,0.862295544788079,0.865941614744899,0.85834563566819,0.862295544788079,897415.584108325,0.0,1.0
1982-01-26,28.38,28.38,28.25,28.38,5967,0.862295544788079,0.862295544788079,0.85834563566819,0.862295544788079,196386.796874404,0.0,1.0
1982-01-27,28.5,28.5,28.25,28.38,110467,0.865941614744899,0.865941614744899,0.85834563566819,0.862295544788079,3635706.43377322,0.0,1.0
1982-01-28,29.62,29.62,28.38,28.5,23967,0.899971601008559,0.899971601008559,0.862295544788079,0.865941614744899,788805.49031152,0.0,1.0
1982-01-29,29.38,29.87,29.38,29.62,4667,0.892679461094917,0.907567580085268,0.892679461094917,0.899971601008559,153601.00234839,0.0,1.0
1982-02-01,29.12,29.38,28.75,29.38,24733,0.884779642855139,0.892679461094917,0.873537593821609,0.892679461094917,814016.196932233,0.0,1.0
1982-02-02,28.87,29.12,28.75,29.12,11733,0.87718366377843,0.884779642855139,0.873537593821609,0.884779642855139,386158.251672094,0.0,1.0
1982-02-03,28.87,29.0,28.75,28.87,3733,0.87718366377843,0.881133572898319,0.873537593821609,0.87718366377843,122861.054588931,0.0,1.0
1982-02-04,29.0,29.0,28.75,28.87,4900,0.881133572898319,0.881133572898319,0.873537593821609,0.87718366377843,161269.533213437,0.0,1.0
1982-02-05,29.12,29.25,28.87,29.0,23100,0.884779642855139,0.888729551975028,0.87718366377843,0.881133572898319,760270.656577633,0.0,1.0
1982-02-08,29.12,29.38,29.12,29.12,5833,0.884779642855139,0.892679461094917,0.884779642855139,0.884779642855139,191976.568823261,0.0,1.0
1982-02-09,29.62,29.87,29.12,29.12,22633,0.899971601008559,0.907567580085268,0.884779642855139,0.884779642855139,744900.682697903,0.0,1.0
1982-02-10,29.25,29.62,29.25,29.62,6667,0.888729551975028,0.899971601008559,0.888729551975028,0.899971601008559,219425.301619181,0.0,1.0
1982-02-11,29.12,29.38,29.12,29.25,11500,0.884779642855139,0.892679461094917,0.884779642855139,0.888729551975028,378489.720807047,0.0,1.0
1982-02-12,29.12,29.12,29.12,29.12,5500,0.884779642855139,0.884779642855139,0.884779642855139,0.884779642855139,181016.822994674,0.0,1.0
1982-02-16,29.12,29.38,28.87,29.12,121900,0.884779642855139,0.892679461094917,0.87718366377843,0.884779642855139,4011991.04055469,0.0,1.0
1982-02-17,29.12,29.25,28.87,29.12,49833,0.884779642855139,0.888729551975028,0.87718366377843,0.884779642855139,1640111.15278066,0.0,1.0
1982-02-18,29.0,29.12,28.87,29.12,3667,0.881133572898319,0.884779642855139,0.87718366377843,0.884779642855139,120688.852712995,0.0,1.0
1982-02-19,28.87,29.12,28.5,29.0,190367,0.87718366377843,0.884779642855139,0.865941614744899,0.881133572898319,6265387.1896413,0.0,1.0
1982-02-22,28.75,29.12,28.5,28.87,49067,0.873537593821609,0.884779642855139,0.865941614744899,0.87718366377843,1614900.44615994,0.0,1.0
1982-02-23,28.5,28.5,28.5,28.5,44933,0.865941614744899,0.865941614744899,0.865941614744899,0.865941614744899,1478841.61956722,0.0,1.0
1982-02-24,28.75,28.75,28.5,28.5,23800,0.873537593821609,0.873537593821609,0.865941614744899,0.865941614744899,783309.161322409,0.0,1.0
1982-02-25,29.12,29.38,28.87,28.87,37100,0.884779642855139,0.892679461094917,0.87718366377843,0.87718366377843,1221040.75147317,0.0,1.0
1982-02-26,28.75,29.38,28.75,29.12,8733,0.873537593821609,0.892679461094917,0.873537593821609,0.884779642855139,287421.802765908,0.0,1.0
1982-03-01,28.5,28.87,28.5,28.75,14967,0.865941614744899,0.87718366377843,0.865941614744899,0.873537593821609,492596.143592962,0.0,1.0
1982-03-02,28.87,29.0,28.5,28.5,4200,0.87718366377843,0.881133572898319,0.865941614744899,0.865941614744899,138231.02846866,0.0,1.0
1982-03-03,29.12,29.5,28.87,28.87,18033,0.884779642855139,0.896325531051738,0.87718366377843,0.87718366377843,593504.794375084,0.0,1.0
1982-03-04,28.75,29.0,28.75,29.0,14033,0.873537593821609,0.881133572898319,0.873537593821609,0.881133572898319,461856.195833503,0.0,1.0
1982-03-05,28.38,28.87,28.12,28.75,97267,0.862295544788079,0.87718366377843,0.854395726548301,0.873537593821609,3201266.058586,0.0,1.0
1982-03-08,27.5,28.5,27.5,28.38,22867,0.835557698438061,0.865941614744899,0.835557698438061,0.862295544788079,752602.125712585,0.0,1.0
1982-03-09,27.87,27.87,27.12,27.5,41767,0.846799747471591,0.846799747471591,0.824011810241462,0.835557698438061,1374641.75382156,0.0,1.0
1982-03-10,28.0,28.0,27.75,27.87,9433,0.85074965659148,0.85074965659148,0.84315367751477,0.846799747471591,310460.307510684,0.0,1.0
1982-03-11,27.75,28.0,27.75,28.0,8967,0.84315367751477,0.85074965659148,0.84315367751477,0.85074965659148,295123.24578059,0.0,1.0
1982-03-12,27.25,27.75,27.12,27.75,24633,0.827961719361351,0.84315367751477,0.824011810241462,0.84315367751477,810724.981968694,0.0,1.0
1982-03-15,27.63,27.87,27.5,27.5,9667,0.83950760755795,0.846799747471591,0.835557698438061,0.835557698438061,318161.750525367,0.0,1.0
1982-03-16,27.75,27.87,27.5,27.63,5967,0.84315367751477,0.846799747471591,0.835557698438061,0.83950760755795,196386.796874404,0.0,1.0
1982-03-17,27.87,28.0,27.75,27.75,94033,0.846799747471591,0.85074965659148,0.84315367751477,0.84315367751477,3094828.16666513,0.0,1.0
1982-03-18,27.87,28.12,27.87,27.87,8067,0.846799747471591,0.854395726548301,0.846799747471591,0.846799747471591,265502.311108734,0.0,1.0
1982-03-19,27.87,28.12,27.87,27.87,3667,0.846799747471591,0.854395726548301,0.846799747471591,0.846799747471591,120688.852712995,0.0,1.0
1982-03-22,28.5,28.87,27.75,27.87,173533,0.865941614744899,0.87718366377843,0.84315367751477,0.846799747471591,5711344.06267906,0.0,1.0
1982-03-23,28.5,29.12,28.38,28.5,14133,0.865941614744899,0.884779642855139,0.862295544788079,0.865941614744899,465147.410797043,0.0,1.0
1982-03-24,28.25,28.87,28.12,28.5,28800,0.85834563566819,0.87718366377843,0.854395726548301,0.865941614744899,947869.909499386,0.0,1.0
1982-03-25,28.87,28.87,28.12,28.25,62433,0.87718366377843,0.87718366377843,0.854395726548301,0.85834563566819,2054804.23818664,0.0,1.0
1982-03-26,28.5,29.0,28.25,28.87,10600,0.865941614744899,0.881133572898319,0.85834563566819,0.87718366377843,348868.786135191,0.0,1.0
1982-03-29,28.75,28.87,28.5,28.5,16133,0.873537593821609,0.87718366377843,0.865941614744899,0.865941614744899,530971.710067833,0.0,1.0
1982-03-30,29.38,29.38,28.75,28.75,11500,0.892679461094917,0.892679461094917,0.873537593821609,0.873537593821609,378489.720807047,0.0,1.0
1982-03-31,29.25,29.62,29.12,29.38,8500,0.888729551975028,0.899971601008559,0.884779642855139,0.892679461094917,279753.271900861,0.0,1.0
1982-04-01,29.62,30.0,29.25,29.25,20567,0.899971601008559,0.911517489205157,0.888729551975028,0.888729551975028,676904.181551176,0.0,1.0
1982-04-02,30.25,30.25,29.62,29.62,26100,0.919113468281867,0.919113468281867,0.899971601008559,0.899971601008559,859007.105483818,0.0,1.0
1982-04-05,30.0,30.62,30.0,30.25,13567,0.911517489205157,0.930355517315397,0.911517489205157,0.919113468281867,446519.134103409,0.0,1.0
1982-04-06,30.62,30.62,30.13,30.13,33867,0.930355517315397,0.930355517315397,0.915467398325046,0.915467398325046,1114635.77170193,0.0,1.0
1982-04-07,30.75,31.0,30.62,30.62,14733,0.934305426435286,0.941901405511996,0.930355517315397,0.930355517315397,484894.70057828,0.0,1.0
1982-04-08,30.62,30.75,30.62,30.75,7833,0.930355517315397,0.934305426435286,0.930355517315397,0.934305426435286,257800.868094052,0.0,1.0
1982-04-12,30.13,30.38,30.13,30.38,33033,0.915467398325046,0.923063377401756,0.915467398325046,0.923063377401756,1087187.03890601,0.0,1.0
1982-04-13,30.13,30.38,29.87,30.13,134667,0.915467398325046,0.923063377401756,0.907567580085268,0.915467398325046,4432180.45494979,0.0,1.0
1982-04-14,30.13,30.38,30.0,30.13,32267,0.915467398325046,0.923063377401756,0.911517489205157,0.915467398325046,1061976.3322853,0.0,1.0
1982-04-15,29.38,29.87,28.87,29.87,146200,0.892679461094917,0.907567580085268,0.87718366377843,0.907567580085268,4811756.2766948,0.0,1.0
1982-04-16,29.12,29.87,29.12,29.38,12900,0.884779642855139,0.907567580085268,0.884779642855139,0.892679461094917,424566.7302966,0.0,1.0
1982-04-19,28.87,29.12,28.87,29.12,26267,0.87718366377843,0.884779642855139,0.87718366377843,0.884779642855139,864503.434472929,0.0,1.0
1982-04-20,28.5,28.75,28.12,28.75,1064267,0.865941614744899,0.873537593821609,0.854395726548301,0.873537593821609,35027314.7560133,0.0,1.0
1982-04-21,29.12,29.38,28.5,28.5,13667,0.884779642855139,0.892679461094917,0.865941614744899,0.865941614744899,449810.349066948,0.0,1.0
1982-04-22,29.0,29.5,29.0,29.12,17500,0.881133572898319,0.896325531051738,0.881133572898319,0.884779642855139,575962.618619418,0.0,1.0
1982-04-23,29.12,29.38,28.87,29.0,59900,0.884779642855139,0.892679461094917,0.87718366377843,0.881133572898319,1971437.76316018,0.0,1.0
1982-04-26,29.87,30.0,29.38,29.38,18033,0.907567580085268,0.911517489205157,0.892679461094917,0.892679461094917,593504.794375084,0.0,1.0
1982-04-27,30.62,30.62,29.87,29.87,17967,0.930355517315397,0.930355517315397,0.907567580085268,0.907567580085268,591332.592499148,0.0,1.0
1982-04-28,31.0,31.25,30.62,30.62,28633,0.941901405511996,0.949497384588705,0.930355517315397,0.930355517315397,942373.580510275,0.0,1.0
1982-04-29,30.5,31.13,30.38,31.0,14800,0.926709447358576,0.945851314631885,0.923063377401756,0.941901405511996,487099.814603851,0.0,1.0
1982-04-30,29.5,30.38,29.25,30.38,17733,0.896325531051738,0.923063377401756,0.888729551975028,0.923063377401756,583631.149484466,0.0,1.0
1982-05-03,30.38,30.38,29.62,29.62,16433,0.923063377401756,0.923063377401756,0.899971601008559,0.899971601008559,540845.354958452,0.0,1.0
1982-05-04,29.87,30.5,29.62,29.62,25100,0.907567580085268,0.926709447358576,0.899971601008559,0.899971601008559,826094.955848424,0.0,1.0
1982-05-05,29.87,30.38,29.62,29.87,22100,0.907567580085268,0.923063377401756,0.899971601008559,0.907567580085268,727358.506942237,0.0,1.0
1982-05-06,30.13,30.38,29.87,29.87,8967,0.915467398325046,0.923063377401756,0.907567580085268,0.907567580085268,295123.24578059,0.0,1.0
1982-05-07,30.0,30.5,29.87,30.13,9900,0.911517489205157,0.926709447358576,0.907567580085268,0.915467398325046,325830.281390414,0.0,1.0
1982-05-10,29.87,30.25,29.62,30.0,29933,0.907567580085268,0.919113468281867,0.899971601008559,0.911517489205157,985159.375036289,0.0,1.0
1982-05-11,30.25,30.5,29.62,29.87,8967,0.919113468281867,0.926709447358576,0.899971601008559,0.907567580085268,295123.24578059,0.0,1.0
1982-05-12,29.87,30.38,29.87,30.25,11733,0.907567580085268,0.923063377401756,0.907567580085268,0.919113468281867,386158.251672094,0.0,1.0
1982-05-13,29.5,30.0,29.5,29.87,33267,0.896325531051738,0.911517489205157,0.896325531051738,0.907567580085268,1094888.4819207,0.0,1.0
1982-05-14,30.13,30.38,29.5,29.5,71967,0.915467398325046,0.923063377401756,0.896325531051738,0.896325531051738,2368588.6728105,0.0,1.0
1982-05-17,30.62,30.62,30.13,30.13,143800,0.930355517315397,0.930355517315397,0.915467398325046,0.915467398325046,4732767.11756985,0.0,1.0
1982-05-18,30.0,30.38,30.0,30.38,122000,0.911517489205157,0.923063377401756,0.911517489205157,0.923063377401756,4015282.25551823,0.0,1.0
1982-05-19,29.38,29.87,29.38,29.87,46300,0.892679461094917,0.907567580085268,0.892679461094917,0.907567580085268,1523832.52811881,0.0,1.0
1982-05-20,29.38,29.62,29.38,29.38,382233,0.892679461094917,0.899971601008559,0.892679461094917,0.892679461094917,12580109.6915861,0.0,1.0
1982-05-21,29.38,29.62,29.38,29.38,7600,0.892679461094917,0.899971601008559,0.892679461094917,0.892679461094917,250132.337229005,0.0,1.0
1982-05-24,29.62,29.62,29.38,29.38,38700,0.899971601008559,0.899971601008559,0.892679461094917,0.892679461094917,1273700.1908898,0.0,1.0
1982-05-25,29.62,29.62,29.38,29.62,25400,0.899971601008559,0.899971601008559,0.892679461094917,0.899971601008559,835968.600739042,0.0,1.0
1982-05-26,29.38,29.62,29.38,29.62,25800,0.892679461094917,0.899971601008559,0.892679461094917,0.899971601008559,849133.4605932,0.0,1.0
1982-05-27,29.38,29.38,29.12,29.38,41000,0.892679461094917,0.892679461094917,0.884779642855139,0.892679461094917,1349398.13505121,0.0,1.0
1982-05-28,28.5,29.38,28.5,29.38,10367,0.865941614744899,0.892679461094917,0.865941614744899,0.892679461094917,341200.255270144,0.0,1.0
1982-06-01,28.75,29.0,28.75,28.75,18900,0.873537593821609,0.881133572898319,0.873537593821609,0.873537593821609,622039.628108972,0.0,1.0
1982-06-02,29.12,29.12,28.75,28.75,19567,0.884779642855139,0.884779642855139,0.873537593821609,0.873537593821609,643992.031915781,0.0,1.0
1982-06-03,29.5,29.5,29.12,29.12,26333,0.896325531051738,0.896325531051738,0.884779642855139,0.884779642855139,866675.636348866,0.0,1.0
1982-06-04,29.12,29.38,29.12,29.38,30500,0.884779642855139,0.892679461094917,0.884779642855139,0.892679461094917,1003820.56387956,0.0,1.0
1982-06-07,29.38,29.62,29.0,29.12,22200,0.892679461094917,0.899971601008559,0.881133572898319,0.884779642855139,730649.721905777,0.0,1.0
1982-06-08,28.87,29.38,28.87,29.38,149100,0.87718366377843,0.892679461094917,0.87718366377843,0.892679461094917,4907201.51063744,0.0,1.0
1982-06-09,28.5,28.87,28.5,28.87,97933,0.865941614744899,0.87718366377843,0.865941614744899,0.87718366377843,3223185.55024317,0.0,1.0
1982-06-10,28.0,28.5,27.87,28.5,43300,0.85074965659148,0.865941614744899,0.846799747471591,0.865941614744899,1425096.07921262,0.0,1.0
1982-06-11,28.5,28.5,28.0,28.0,116933,0.865941614744899,0.865941614744899,0.85074965659148,0.85074965659148,3848516.39331569,0.0,1.0
1982-06-14,28.25,28.5,28.25,28.5,48700,0.85834563566819,0.865941614744899,0.85834563566819,0.865941614744899,1602821.68724375,0.0,1.0
1982-06-15,27.25,28.25,27.0,28.25,74733,0.827961719361351,0.85834563566819,0.820365740284641,0.85834563566819,2459623.678702,0.0,1.0
1982-06-16,27.0,27.25,26.75,27.25,29033,0.820365740284641,0.827961719361351,0.812769761207932,0.827961719361351,955538.440364434,0.0,1.0
1982-06-17,27.5,27.5,27.0,27.0,36400,0.835557698438061,0.835557698438061,0.820365740284641,0.820365740284641,1198002.24672839,0.0,1.0
1982-06-18,27.12,27.5,27.12,27.5,196133,0.824011810241462,0.835557698438061,0.824011810241462,0.835557698438061,6455158.644439,0.0,1.0
1982-06-21,27.12,27.5,27.0,27.12,37400,0.824011810241462,0.835557698438061,0.820365740284641,0.824011810241462,1230914.39636379,0.0,1.0
1982-06-22,27.12,27.25,26.88,27.12,32700,0.824011810241462,0.827961719361351,0.816719670327821,0.824011810241462,1076227.29307743,0.0,1.0
1982-06-23,26.63,27.25,26.63,27.12,37400,0.809123691251111,0.827961719361351,0.809123691251111,0.824011810241462,1230914.39636379,0.0,1.0
1982-06-24,27.25,27.25,26.75,26.75,47467,0.827961719361351,0.827961719361351,0.812769761207932,0.812769761207932,1562241.00674331,0.0,1.0
1982-06-25,26.5,27.12,25.88,27.12,63600,0.805173782131222,0.824011810241462,0.786335754020982,0.824011810241462,2093212.71681114,0.0,1.0
1982-06-28,26.37,26.75,26.37,26.5,24733,0.801223873011333,0.812769761207932,0.801223873011333,0.805173782131222,814016.196932233,0.0,1.0
1982-06-29,26.0,26.5,26.0,26.37,43767,0.789981823977803,0.805173782131222,0.789981823977803,0.801223873011333,1440466.05309235,0.0,1.0
1982-06-30,26.0,26.37,26.0,26.0,33700,0.789981823977803,0.801223873011333,0.789981823977803,0.789981823977803,1109139.44271282,0.0,1.0
1982-07-01,25.62,26.37,25.62,26.0,81667,0.778435935781204,0.801223873011333,0.778435935781204,0.789981823977803,2687836.52427383,0.0,1.0
1982-07-02,25.37,25.62,25.0,25.62,37333,0.770839956704495,0.778435935781204,0.759597907670964,0.778435935781204,1228709.28233821,0.0,1.0
1982-07-06,25.0,25.37,24.38,25.37,13667,0.759597907670964,0.770839956704495,0.740759879560724,0.770839956704495,449810.349066948,0.0,1.0
1982-07-07,24.75,25.0,24.62,25.0,4833,0.752001928594255,0.759597907670964,0.748052019474366,0.759597907670964,159064.419187866,0.0,1.0
1982-07-08,24.62,24.62,24.13,24.62,13567,0.748052019474366,0.748052019474366,0.733163900484015,0.748052019474366,446519.134103409,0.0,1.0
1982-07-09,24.62,24.75,24.38,24.62,24200,0.748052019474366,0.752001928594255,0.740759879560724,0.748052019474366,796474.021176567,0.0,1.0
1982-07-12,25.0,25.62,24.75,24.75,31400,0.759597907670964,0.778435935781204,0.752001928594255,0.752001928594255,1033441.49855141,0.0,1.0
1982-07-13,25.0,25.75,25.0,25.0,12200,0.759597907670964,0.782385844901093,0.759597907670964,0.759597907670964,401528.225551823,0.0,1.0
1982-07-14,25.25,25.25,24.75,25.0,21867,0.767193886747674,0.767193886747674,0.752001928594255,0.759597907670964,719689.97607719,0.0,1.0
1982-07-15,24.87,25.0,24.87,25.0,8600,0.755647998551075,0.759597907670964,0.755647998551075,0.759597907670964,283044.4868644,0.0,1.0
1982-07-16,24.75,25.0,24.75,24.87,28633,0.752001928594255,0.759597907670964,0.752001928594255,0.755647998551075,942373.580510275,0.0,1.0
1982-07-19,23.62,24.87,23.62,24.75,16133,0.717668103167527,0.755647998551075,0.717668103167527,0.752001928594255,530971.710067833,0.0,1.0
1982-07-20,23.62,23.62,22.87,23.62,33467,0.717668103167527,0.717668103167527,0.694880165937398,0.717668103167527,1101470.91184778,0.0,1.0
1982-07-21,23.62,23.75,23.25,23.62,12267,0.717668103167527,0.721618012287416,0.706426054133997,0.717668103167527,403733.339577395,0.0,1.0
1982-07-22,24.13,24.13,23.62,23.62,37167,0.733163900484015,0.733163900484015,0.717668103167527,0.717668103167527,1223245.86549874,0.0,1.0
1982-07-23,24.75,24.87,24.13,24.13,44933,0.752001928594255,0.755647998551075,0.733163900484015,0.733163900484015,1478841.61956722,0.0,1.0
1982-07-26,24.62,24.75,24.62,24.75,23733,0.748052019474366,0.752001928594255,0.748052019474366,0.752001928594255,781104.047296838,0.0,1.0
1982-07-27,24.25,24.87,24.25,24.62,26333,0.736809970440835,0.755647998551075,0.736809970440835,0.748052019474366,866675.636348866,0.0,1.0
1982-07-28,23.5,24.62,23.5,24.25,17733,0.714022033210706,0.748052019474366,0.714022033210706,0.736809970440835,583631.149484466,0.0,1.0
1982-07-29,23.5,23.62,23.38,23.5,9667,0.714022033210706,0.717668103167527,0.710375963253886,0.714022033210706,318161.750525367,0.0,1.0
1982-07-30,22.87,23.25,22.87,23.25,8367,0.694880165937398,0.706426054133997,0.694880165937398,0.706426054133997,275375.955999353,0.0,1.0
1982-08-02,23.38,23.5,23.0,23.0,21867,0.710375963253886,0.714022033210706,0.698830075057287,0.698830075057287,719689.97607719,0.0,1.0
1982-08-03,22.87,23.5,22.87,23.5,49167,0.694880165937398,0.714022033210706,0.694880165937398,0.714022033210706,1618191.66112348,0.0,1.0
1982-08-04,23.38,23.62,23.0,23.0,25200,0.710375963253886,0.717668103167527,0.698830075057287,0.698830075057287,829386.170811963,0.0,1.0
1982-08-05,23.25,23.38,23.0,23.38,18500,0.706426054133997,0.710375963253886,0.698830075057287,0.710375963253886,608874.768254814,0.0,1.0
1982-08-06,23.12,23.5,23.12,23.25,11033,0.702476145014108,0.714022033210706,0.702476145014108,0.706426054133997,363119.746927317,0.0,1.0
1982-08-09,22.87,23.12,22.87,23.12,4667,0.694880165937398,0.702476145014108,0.694880165937398,0.702476145014108,153601.00234839,0.0,1.0
1982-08-10,23.38,23.38,22.87,22.87,47300,0.710375963253886,0.710375963253886,0.694880165937398,0.694880165937398,1556744.6777542,0.0,1.0
1982-08-11,23.38,23.5,23.12,23.38,35800,0.710375963253886,0.714022033210706,0.702476145014108,0.710375963253886,1178254.95694715,0.0,1.0
1982-08-12,23.12,23.25,23.12,23.25,9667,0.702476145014108,0.706426054133997,0.702476145014108,0.706426054133997,318161.750525367,0.0,1.0
1982-08-13,23.12,23.25,23.12,23.12,11267,0.702476145014108,0.706426054133997,0.702476145014108,0.702476145014108,370821.189941999,0.0,1.0
1982-08-16,23.75,24.0,23.25,23.25,26500,0.721618012287416,0.729213991364126,0.706426054133997,0.706426054133997,872171.965337977,0.0,1.0
1982-08-17,24.5,24.5,23.62,23.75,8833,0.744405949517545,0.744405949517545,0.717668103167527,0.721618012287416,290713.017729447,0.0,1.0
1982-08-18,24.25,25.88,24.25,24.5,35800,0.736809970440835,0.786335754020982,0.736809970440835,0.744405949517545,1178254.95694715,0.0,1.0
1982-08-19,23.38,24.62,23.38,24.25,24033,0.710375963253886,0.748052019474366,0.710375963253886,0.736809970440835,790977.692187456,0.0,1.0
1982-08-20,24.62,25.0,23.25,23.38,60667,0.748052019474366,0.759597907670964,0.706426054133997,0.710375963253886,1996681.38193053,0.0,1.0
1982-08-23,24.75,25.5,24.75,24.75,19800,0.752001928594255,0.774789865824384,0.752001928594255,0.752001928594255,651660.562780828,0.0,1.0
1982-08-24,25.37,25.37,24.75,24.75,100233,0.770839956704495,0.770839956704495,0.752001928594255,0.752001928594255,3298883.49440458,0.0,1.0
1982-08-25,27.5,27.75,25.88,25.88,58833,0.835557698438061,0.84315367751477,0.786335754020982,0.786335754020982,1936320.49949921,0.0,1.0
1982-08-26,29.0,29.62,28.75,28.75,72667,0.881133572898319,0.899971601008559,0.873537593821609,0.873537593821609,2391627.17755527,0.0,1.0
1982-08-27,28.12,28.5,28.12,28.5,45933,0.854395726548301,0.865941614744899,0.854395726548301,0.865941614744899,1511753.76920261,0.0,1.0
1982-08-30,27.87,27.87,27.25,27.87,28633,0.846799747471591,0.846799747471591,0.827961719361351,0.846799747471591,942373.580510275,0.0,1.0
1982-08-31,28.12,28.38,27.87,27.87,12200,0.854395726548301,0.862295544788079,0.846799747471591,0.846799747471591,401528.225551823,0.0,1.0
1982-09-01,28.25,28.75,28.25,28.25,15500,0.85834563566819,0.873537593821609,0.85834563566819,0.85834563566819,510138.319348628,0.0,1.0
1982-09-02,28.38,28.87,28.12,28.25,6433,0.862295544788079,0.87718366377843,0.854395726548301,0.85834563566819,211723.858604498,0.0,1.0
1982-09-03,28.5,29.12,28.5,28.5,19200,0.865941614744899,0.884779642855139,0.865941614744899,0.865941614744899,631913.272999591,0.0,1.0
1982-09-07,28.75,28.87,28.5,28.5,30633,0.873537593821609,0.87718366377843,0.865941614744899,0.865941614744899,1008197.87978107,0.0,1.0
1982-09-08,28.75,28.75,28.75,28.75,7133,0.873537593821609,0.873537593821609,0.873537593821609,0.873537593821609,234762.363349275,0.0,1.0
1982-09-09,29.62,30.13,29.62,29.62,26733,0.899971601008559,0.915467398325046,0.899971601008559,0.899971601008559,879840.496203024,0.0,1.0
1982-09-10,29.62,29.87,29.5,29.62,11800,0.899971601008559,0.907567580085268,0.896325531051738,0.899971601008559,388363.365697665,0.0,1.0
1982-09-13,29.62,29.62,29.38,29.62,11600,0.899971601008559,0.899971601008559,0.892679461094917,0.899971601008559,381780.935770586,0.0,1.0
1982-09-14,30.13,30.38,29.62,29.62,19867,0.915467398325046,0.923063377401756,0.899971601008559,0.899971601008559,653865.6768064,0.0,1.0
1982-09-15,30.13,30.5,29.87,30.13,25100,0.915467398325046,0.926709447358576,0.907567580085268,0.915467398325046,826094.955848424,0.0,1.0
1982-09-16,31.13,31.13,30.13,30.13,34867,0.945851314631885,0.945851314631885,0.915467398325046,0.915467398325046,1147547.92133733,0.0,1.0
1982-09-17,31.62,31.88,30.75,31.13,23800,0.960739433622236,0.968639251862014,0.934305426435286,0.945851314631885,783309.161322409,0.0,1.0
1982-09-20,30.75,31.88,30.75,31.62,43400,0.934305426435286,0.968639251862014,0.934305426435286,0.960739433622236,1428387.29417616,0.0,1.0
1982-09-21,30.13,30.75,29.87,30.75,26267,0.915467398325046,0.934305426435286,0.907567580085268,0.934305426435286,864503.43447293,0.0,1.0
1982-09-22,30.13,30.62,30.13,30.13,71067,0.915467398325046,0.930355517315397,0.915467398325046,0.915467398325046,2338967.73813864,0.0,1.0
1982-09-23,30.13,30.38,30.13,30.13,43400,0.915467398325046,0.923063377401756,0.915467398325046,0.915467398325046,1428387.29417616,0.0,1.0
1982-09-24,30.5,30.62,30.13,30.13,43400,0.926709447358576,0.930355517315397,0.915467398325046,0.915467398325046,1428387.29417616,0.0,1.0
1982-09-27,30.5,30.75,30.38,30.5,16567,0.926709447358576,0.934305426435286,0.923063377401756,0.926709447358576,545255.583009595,0.0,1.0
1982-09-28,31.62,31.88,30.38,30.5,259767,0.960739433622236,0.968639251862014,0.923063377401756,0.926709447358576,8549490.37433774,0.0,1.0
1982-09-29,30.38,31.37,30.38,31.37,86267,0.923063377401756,0.953143454545526,0.923063377401756,0.953143454545526,2839232.41259665,0.0,1.0
1982-09-30,30.5,30.5,30.25,30.38,58833,0.926709447358576,0.926709447358576,0.919113468281867,0.923063377401756,1936320.49949922,0.0,1.0
1982-10-01,28.12,30.38,28.12,30.38,116700,0.854395726548301,0.923063377401756,0.854395726548301,0.923063377401756,3840847.86245064,0.0,1.0
1982-10-04,28.87,29.0,28.12,28.12,183933,0.87718366377843,0.881133572898319,0.854395726548301,0.854395726548301,6053630.41888717,0.0,1.0
1982-10-05,29.12,29.38,28.87,28.87,218500,0.884779642855139,0.892679461094917,0.87718366377843,0.87718366377843,7191304.69533389,0.0,1.0
1982-10-06,28.12,29.25,28.12,29.12,61533,0.854395726548301,0.888729551975028,0.854395726548301,0.884779642855139,2025183.30351478,0.0,1.0
1982-10-07,29.62,30.38,28.12,28.12,65900,0.899971601008559,0.923063377401756,0.854395726548301,0.854395726548301,2168910.66097255,0.0,1.0
1982-10-08,30.25,30.38,29.5,29.62,22800,0.919113468281867,0.923063377401756,0.896325531051738,0.899971601008559,750397.011687014,0.0,1.0
1982-10-11,30.75,31.37,30.13,30.25,60133,0.934305426435286,0.953143454545526,0.915467398325046,0.919113468281867,1979106.29402523,0.0,1.0
1982-10-12,32.88,33.12,30.75,30.75,37633,0.999023168168852,1.00631530808249,0.934305426435286,0.934305426435286,1238582.92722883,0.0,1.0
1982-10-13,33.5,33.63,32.88,32.88,31567,1.01786119627909,1.02181110539898,0.999023168168852,0.999023168168852,1038937.82754053,0.0,1.0
1982-10-14,31.88,33.63,31.88,33.5,163267,0.968639251862014,1.02181110539898,0.968639251862014,1.01786119627909,5373467.93452209,0.0,1.0
1982-10-15,31.37,31.88,31.25,31.88,23967,0.953143454545526,0.968639251862014,0.949497384588705,0.968639251862014,788805.49031152,0.0,1.0
1982-10-18,32.88,32.88,31.75,31.75,25633,0.999023168168852,0.999023168168852,0.964689342742125,0.964689342742125,843637.131604089,0.0,1.0
1982-10-19,33.37,33.5,33.0,33.0,39633,1.0139112871592,1.01786119627909,1.00266923812567,1.00266923812567,1304407.22649963,0.0,1.0
1982-10-20,33.75,34.0,33.37,33.37,25400,1.0254571753558,1.03305315443251,1.0139112871592,1.0139112871592,835968.600739043,0.0,1.0
1982-10-21,35.25,35.5,33.87,33.87,93633,1.07103304981606,1.07862902889277,1.02910324531262,1.02910324531262,3081663.30681097,0.0,1.0
1982-10-22,35.38,35.75,35.12,35.25,79133,1.07498295893595,1.08622500796948,1.06708314069617,1.07103304981606,2604437.13709774,0.0,1.0
1982-10-25,34.63,35.38,34.63,35.38,46300,1.05219502170582,1.07498295893595,1.05219502170582,1.07498295893595,1523832.5281188,0.0,1.0
1982-10-26,34.12,34.63,33.5,34.63,55367,1.03669922438933,1.05219502170582,1.01786119627909,1.05219502170582,1822246.98886294,0.0,1.0
1982-10-27,34.5,34.75,34.12,34.12,83967,1.04824511258593,1.05584109166264,1.03669922438933,1.03669922438933,2763534.46843524,0.0,1.0
1982-10-28,32.75,34.12,32.75,34.12,53067,0.995073259048963,1.03669922438933,0.995073259048963,1.03669922438933,1746549.04470153,0.0,1.0
1982-10-29,32.37,32.88,31.62,32.75,41000,0.983527370852365,0.999023168168852,0.960739433622236,0.995073259048963,1349398.13505121,0.0,1.0
1982-11-01,32.62,32.75,31.88,31.88,44700,0.991123349929074,0.995073259048963,0.968639251862014,0.968639251862014,1471173.08870217,0.0,1.0
1982-11-02,33.12,33.5,32.25,32.62,84667,1.00631530808249,1.01786119627909,0.979881300895544,0.991123349929074,2786572.97318003,0.0,1.0
1982-11-03,34.87,35.0,33.12,33.12,60900,1.05948716161946,1.06343707073935,1.00631530808249,1.00631530808249,2004349.91279558,0.0,1.0
1982-11-04,35.12,36.0,34.5,34.87,97267,1.06708314069617,1.09382098704619,1.04824511258593,1.05948716161946,3201266.058586,0.0,1.0
1982-11-05,34.5,35.5,34.12,35.12,16200,1.04824511258593,1.07862902889277,1.03669922438933,1.06708314069617,533176.824093405,0.0,1.0
1982-11-08,32.75,34.12,32.75,34.12,19867,0.995073259048963,1.03669922438933,0.995073259048963,1.03669922438933,653865.6768064,0.0,1.0
1982-11-09,33.37,33.37,32.5,32.75,68533,1.0139112871592,1.0139112871592,0.987477279972254,0.995073259048963,2255568.35096256,0.0,1.0
1982-11-10,33.75,34.5,33.37,33.37,32033,1.0254571753558,1.04824511258593,1.0139112871592,1.0139112871592,1054274.88927062,0.0,1.0
1982-11-11,33.87,34.0,33.63,33.75,10800,1.02910324531262,1.03305315443251,1.02181110539898,1.0254571753558,355451.216062271,0.0,1.0
1982-11-12,33.63,34.0,33.63,33.87,47067,1.02181110539898,1.03305315443251,1.02181110539898,1.02910324531262,1549076.14688916,0.0,1.0
1982-11-15,31.88,33.5,31.88,33.5,53067,0.968639251862014,1.01786119627909,0.968639251862014,1.01786119627909,1746549.04470152,0.0,1.0
1982-11-16,30.75,31.0,30.13,31.0,37167,0.934305426435286,0.941901405511996,0.915467398325046,0.941901405511996,1223245.86549874,0.0,1.0
1982-11-17,31.62,31.75,30.75,30.75,18267,0.960739433622236,0.964689342742125,0.934305426435286,0.934305426435286,601206.237389767,0.0,1.0
1982-11-18,31.5,31.88,31.25,31.62,13567,0.957093363665415,0.968639251862014,0.949497384588705,0.960739433622236,446519.134103409,0.0,1.0
1982-11-19,31.5,31.62,31.25,31.5,22333,0.957093363665415,0.960739433622236,0.949497384588705,0.957093363665415,735027.037807284,0.0,1.0
1982-11-22,30.75,31.62,30.75,31.5,23800,0.934305426435286,0.960739433622236,0.934305426435286,0.957093363665415,783309.161322409,0.0,1.0
1982-11-23,31.13,31.5,30.75,30.75,21433,0.945851314631885,0.957093363665415,0.934305426435286,0.934305426435286,705406.103135428,0.0,1.0
1982-11-24,30.25,31.13,30.13,31.13,22867,0.919113468281867,0.945851314631885,0.915467398325046,0.945851314631885,752602.125712585,0.0,1.0
1982-11-26,31.0,31.0,29.87,30.25,66600,0.941901405511996,0.941901405511996,0.907567580085268,0.919113468281867,2191949.16571733,0.0,1.0
1982-11-29,30.75,31.75,30.38,31.0,88333,0.934305426435286,0.964689342742125,0.923063377401756,0.941901405511996,2907228.91374338,0.0,1.0
1982-11-30,31.62,31.62,30.75,30.75,19200,0.960739433622236,0.960739433622236,0.934305426435286,0.934305426435286,631913.27299959,0.0,1.0
1982-12-01,31.37,32.0,31.37,31.62,44533,0.953143454545526,0.972285321818834,0.953143454545526,0.960739433622236,1465676.75971306,0.0,1.0
1982-12-02,31.13,31.5,30.75,31.37,24733,0.945851314631885,0.957093363665415,0.934305426435286,0.953143454545526,814016.196932233,0.0,1.0
1982-12-03,30.75,31.62,30.62,31.13,75367,0.934305426435286,0.960739433622236,0.930355517315397,0.945851314631885,2480489.98157084,0.0,1.0
1982-12-06,30.62,31.13,30.5,30.75,105333,0.930355517315397,0.945851314631885,0.926709447358576,0.934305426435286,3466735.4575451,0.0,1.0
1982-12-07,29.62,30.75,29.38,30.62,92033,0.899971601008559,0.934305426435286,0.892679461094917,0.930355517315397,3029003.86739434,0.0,1.0
1982-12-08,29.87,30.0,29.5,29.62,49400,0.907567580085268,0.911517489205157,0.896325531051738,0.899971601008559,1625860.19198853,0.0,1.0
1982-12-09,30.0,30.0,29.87,29.87,62300,0.911517489205157,0.911517489205157,0.907567580085268,0.907567580085268,2050426.92228513,0.0,1.0
1982-12-10,29.5,30.0,29.5,30.0,20033,0.896325531051738,0.911517489205157,0.896325531051738,0.911517489205157,659329.093645875,0.0,1.0
1982-12-13,28.87,29.25,28.87,29.25,28333,0.87718366377843,0.888729551975028,0.87718366377843,0.888729551975028,932499.935619656,0.0,1.0
1982-12-14,29.25,29.38,29.0,29.0,43300,0.888729551975028,0.892679461094917,0.881133572898319,0.881133572898319,1425096.07921262,0.0,1.0
1982-12-15,29.5,29.87,29.5,29.5,41533,0.896325531051738,0.907567580085268,0.896325531051738,0.896325531051738,1366940.31080688,0.0,1.0
1982-12-16,29.62,29.87,29.38,29.5,44933,0.899971601008559,0.907567580085268,0.892679461094917,0.896325531051738,1478841.61956722,0.0,1.0
1982-12-17,29.87,30.25,29.87,29.87,29500,0.907567580085268,0.919113468281867,0.907567580085268,0.907567580085268,970908.414244163,0.0,1.0
1982-12-20,30.13,30.38,30.13,30.13,19800,0.915467398325046,0.923063377401756,0.915467398325046,0.915467398325046,651660.562780828,0.0,1.0
1982-12-21,30.0,30.13,29.87,30.13,18667,0.911517489205157,0.915467398325046,0.907567580085268,0.915467398325046,614371.097243925,0.0,1.0
1982-12-22,29.87,30.13,29.87,30.0,59533,0.907567580085268,0.915467398325046,0.907567580085268,0.911517489205157,1959359.00424399,0.0,1.0
1982-12-23,30.75,31.13,30.5,30.5,81333,0.934305426435286,0.945851314631885,0.926709447358576,0.926709447358576,2676843.86629561,0.0,1.0
1982-12-27,30.75,31.25,30.75,30.75,12667,0.934305426435286,0.949497384588705,0.934305426435286,0.934305426435286,416898.199431553,0.0,1.0
1982-12-28,31.0,31.13,30.75,30.75,23100,0.941901405511996,0.945851314631885,0.934305426435286,0.934305426435286,760270.656577632,0.0,1.0
1982-12-29,31.13,31.37,31.0,31.0,5367,0.945851314631885,0.953143454545526,0.941901405511996,0.941901405511996,176639.507093167,0.0,1.0
1982-12-30,31.5,31.5,31.13,31.13,5500,0.957093363665415,0.957093363665415,0.945851314631885,0.945851314631885,181016.822994674,0.0,1.0
1982-12-31,32.0,32.0,31.13,31.5,37567,0.972285321818834,0.972285321818834,0.945851314631885,0.957093363665415,1236410.7253529,0.0,1.0
1983-01-03,31.25,32.37,31.13,32.0,27633,0.949497384588705,0.983527370852365,0.945851314631885,0.972285321818834,909461.43087488,0.0,1.0
1983-01-04,31.37,31.5,31.25,31.25,6733,0.953143454545526,0.957093363665415,0.949497384588705,0.949497384588705,221597.503495117,0.0,1.0
1983-01-05,32.0,32.62,32.0,32.0,31333,0.972285321818834,0.991123349929074,0.972285321818834,0.972285321818834,1031236.38452584,0.0,1.0
1983-01-06,33.12,33.12,32.0,32.0,11600,1.00631530808249,1.00631530808249,0.972285321818834,0.972285321818834,381780.935770587,0.0,1.0
1983-01-07,34.63,34.87,33.12,33.12,49833,1.05219502170582,1.05948716161946,1.00631530808249,1.00631530808249,1640111.15278066,0.0,1.0
1983-01-10,34.5,35.12,34.25,34.63,73367,1.04824511258593,1.06708314069617,1.04064913350922,1.05219502170582,2414665.68230005,0.0,1.0
1983-01-11,34.25,34.5,34.25,34.5,36167,1.04064913350922,1.04824511258593,1.04064913350922,1.04824511258593,1190333.71586334,0.0,1.0
1983-01-12,34.63,34.87,33.63,34.25,39000,1.05219502170582,1.05948716161946,1.02181110539898,1.04064913350922,1283573.83578042,0.0,1.0
1983-01-13,34.63,34.87,34.63,34.63,11500,1.05219502170582,1.05948716161946,1.05219502170582,1.05219502170582,378489.720807046,0.0,1.0
1983-01-14,34.63,35.25,34.5,34.63,70833,1.05219502170582,1.07103304981606,1.04824511258593,1.05219502170582,2331266.29512396,0.0,1.0
1983-01-17,34.63,34.75,34.63,34.63,32800,1.05219502170582,1.05584109166264,1.05219502170582,1.05219502170582,1079518.50804097,0.0,1.0
1983-01-18,34.87,34.87,34.5,34.63,33033,1.05948716161946,1.05948716161946,1.04824511258593,1.05219502170582,1087187.03890602,0.0,1.0
1983-01-19,35.0,35.0,34.75,34.87,8733,1.06343707073935,1.06343707073935,1.05584109166264,1.05948716161946,287421.802765908,0.0,1.0
1983-01-20,34.63,35.0,34.25,35.0,96167,1.05219502170582,1.06343707073935,1.04064913350922,1.06343707073935,3165062.69398706,0.0,1.0
1983-01-21,33.87,34.63,33.5,34.63,23333,1.02910324531262,1.05219502170582,1.01786119627909,1.05219502170582,767939.187442681,0.0,1.0
1983-01-24,32.75,33.87,32.75,33.87,38767,0.995073259048963,1.02910324531262,0.995073259048963,1.02910324531262,1275905.30491537,0.0,1.0
1983-01-25,32.75,33.5,32.62,32.75,35800,0.995073259048963,1.01786119627909,0.991123349929074,0.995073259048963,1178254.95694715,0.0,1.0
1983-01-26,30.13,33.0,28.75,32.75,123367,0.915467398325046,1.00266923812567,0.873537593821609,0.995073259048963,4060273.16406982,0.0,1.0
1983-01-27,31.13,31.25,29.38,30.13,280500,0.945851314631885,0.949497384588705,0.892679461094917,0.915467398325046,9231857.97272839,0.0,1.0
1983-01-28,31.75,32.37,31.75,31.75,134433,0.964689342742125,0.983527370852365,0.964689342742125,0.964689342742125,4424479.0119351,0.0,1.0
1983-01-31,31.88,31.88,31.5,31.75,80500,0.968639251862014,0.968639251862014,0.957093363665415,0.964689342742125,2649428.04564932,0.0,1.0
1983-02-01,31.62,31.88,31.62,31.88,115933,0.960739433622236,0.968639251862014,0.960739433622236,0.968639251862014,3815604.24368029,0.0,1.0
1983-02-02,31.13,31.88,31.13,31.62,139500,0.945851314631885,0.968639251862014,0.945851314631885,0.960739433622236,4591244.87413765,0.0,1.0
1983-02-03,30.75,31.13,30.62,31.13,84333,0.934305426435286,0.945851314631885,0.930355517315397,0.945851314631885,2775580.3152018,0.0,1.0
1983-02-04,30.75,31.13,30.62,30.75,83267,0.934305426435286,0.945851314631885,0.930355517315397,0.934305426435286,2740495.96369046,0.0,1.0
1983-02-07,31.5,31.5,30.38,30.75,51000,0.957093363665415,0.957093363665415,0.923063377401756,0.934305426435286,1678519.63140516,0.0,1.0
1983-02-08,31.13,31.5,30.62,31.5,56233,0.945851314631885,0.957093363665415,0.930355517315397,0.957093363665415,1850748.91044719,0.0,1.0
1983-02-09,31.13,31.37,30.75,31.13,60133,0.945851314631885,0.953143454545526,0.934305426435286,0.945851314631885,1979106.29402523,0.0,1.0
1983-02-10,31.62,31.88,31.13,31.13,98267,0.960739433622236,0.968639251862014,0.945851314631885,0.945851314631885,3234178.20822139,0.0,1.0
1983-02-11,31.88,32.0,31.75,31.75,40767,0.968639251862014,0.972285321818834,0.964689342742125,0.964689342742125,1341729.60418616,0.0,1.0
1983-02-14,31.88,31.88,31.75,31.88,30033,0.968639251862014,0.968639251862014,0.964689342742125,0.968639251862014,988450.589999828,0.0,1.0
1983-02-15,32.0,32.0,31.62,31.88,69900,0.972285321818834,0.972285321818834,0.960739433622236,0.968639251862014,2300559.25951414,0.0,1.0
1983-02-16,32.25,32.62,31.88,32.0,29800,0.979881300895544,0.991123349929074,0.968639251862014,0.972285321818834,980782.059134781,0.0,1.0
1983-02-17,32.75,32.88,32.25,32.25,29100,0.995073259048963,0.999023168168852,0.979881300895544,0.979881300895544,957743.554390005,0.0,1.0
1983-02-18,33.87,34.5,32.62,32.75,34167,1.02910324531262,1.04824511258593,0.991123349929074,0.995073259048963,1124509.41659256,0.0,1.0
1983-02-22,33.75,34.12,33.75,33.87,74033,1.0254571753558,1.03669922438933,1.0254571753558,1.02910324531262,2436585.17395723,0.0,1.0
1983-02-23,34.63,34.63,33.75,33.75,36700,1.05219502170582,1.05219502170582,1.0254571753558,1.0254571753558,1207875.89161901,0.0,1.0
1983-02-24,35.12,35.12,34.12,34.63,76133,1.06708314069617,1.06708314069617,1.03669922438933,1.05219502170582,2505700.68819156,0.0,1.0
1983-02-25,35.25,35.75,35.0,35.12,95500,1.07103304981606,1.08622500796948,1.06343707073935,1.06708314069617,3143110.29018025,0.0,1.0
1983-02-28,35.5,35.5,35.25,35.25,33633,1.07862902889277,1.07862902889277,1.07103304981606,1.07103304981606,1106934.32868725,0.0,1.0
1983-03-01,36.0,36.5,35.38,35.5,286733,1.09382098704619,1.10901294519961,1.07498295893595,1.07862902889277,9436999.4014058,0.0,1.0
1983-03-02,36.87,36.87,36.13,36.13,146200,1.12025499423314,1.12025499423314,1.09777089616608,1.09777089616608,4811756.27669479,0.0,1.0
1983-03-03,36.62,37.13,36.62,36.87,61300,1.11265901515643,1.12815481247292,1.11265901515643,1.12025499423314,2017514.77264973,0.0,1.0
1983-03-04,36.87,37.13,36.87,36.87,18267,1.12025499423314,1.12815481247292,1.12025499423314,1.12025499423314,601206.237389766,0.0,1.0
1983-03-07,36.62,37.13,36.62,36.87,121767,1.11265901515643,1.12815481247292,1.11265901515643,1.12025499423314,4007613.72465318,0.0,1.0
1983-03-08,36.13,37.13,36.13,36.62,322000,1.09777089616608,1.12815481247292,1.09777089616608,1.11265901515643,10597712.1825973,0.0,1.0
1983-03-09,34.87,36.13,34.75,36.13,56233,1.05948716161946,1.09777089616608,1.05584109166264,1.09777089616608,1850748.91044719,0.0,1.0
1983-03-10,35.12,35.87,34.75,34.87,116000,1.06708314069617,1.0898710779263,1.05584109166264,1.05948716161946,3817809.35770586,0.0,1.0
1983-03-11,34.63,35.12,34.5,35.12,81433,1.05219502170582,1.06708314069617,1.04824511258593,1.06708314069617,2680135.08125915,0.0,1.0
1983-03-14,33.87,34.87,33.75,34.63,95633,1.02910324531262,1.05948716161946,1.0254571753558,1.05219502170582,3147487.60608177,0.0,1.0
1983-03-15,34.0,34.12,33.87,33.87,64533,1.03305315443251,1.03669922438933,1.02910324531262,1.02910324531262,2123919.75242097,0.0,1.0
1983-03-16,33.87,34.12,33.87,34.0,65067,1.02910324531262,1.03669922438933,1.02910324531262,1.03305315443251,2141494.84032627,0.0,1.0
1983-03-17,33.75,34.0,33.75,33.87,42700,1.0254571753558,1.03305315443251,1.0254571753558,1.02910324531262,1405348.78943138,0.0,1.0
1983-03-18,33.63,33.87,33.5,33.75,50933,1.02181110539898,1.02910324531262,1.01786119627909,1.0254571753558,1676314.51737959,0.0,1.0
1983-03-21,33.0,33.63,32.88,33.63,58067,1.00266923812567,1.02181110539898,0.999023168168852,1.02181110539898,1911109.79287851,0.0,1.0
1983-03-22,32.88,33.12,32.88,33.0,100033,0.999023168168852,1.00631530808249,0.999023168168852,1.00266923812567,3292301.0644775,0.0,1.0
1983-03-23,33.5,33.63,32.75,32.88,55600,1.01786119627909,1.02181110539898,0.995073259048963,0.999023168168852,1829915.51972799,0.0,1.0
1983-03-24,34.75,35.12,33.12,33.5,157267,1.05584109166264,1.06708314069617,1.00631530808249,1.01786119627909,5175995.03670972,0.0,1.0
1983-03-25,34.63,34.87,34.25,34.75,80433,1.05219502170582,1.05948716161946,1.04064913350922,1.05584109166264,2647222.93162375,0.0,1.0
1983-03-28,34.12,34.5,34.12,34.5,62667,1.03669922438933,1.04824511258593,1.03669922438933,1.04824511258593,2062505.68120132,0.0,1.0
1983-03-29,34.12,34.5,34.12,34.12,31800,1.03669922438933,1.04824511258593,1.03669922438933,1.03669922438933,1046606.35840557,0.0,1.0
1983-03-30,34.12,34.5,34.12,34.12,25800,1.03669922438933,1.04824511258593,1.03669922438933,1.03669922438933,849133.460593202,0.0,1.0
1983-03-31,34.25,34.87,34.12,34.12,69667,1.04064913350922,1.05948716161946,1.03669922438933,1.03669922438933,2292890.72864909,0.0,1.0
1983-04-04,33.5,34.12,33.5,34.12,52767,1.01786119627909,1.03669922438933,1.01786119627909,1.03669922438933,1736675.39981091,0.0,1.0
1983-04-05,34.12,34.12,33.5,33.5,55833,1.03669922438933,1.03669922438933,1.01786119627909,1.01786119627909,1837584.05059303,0.0,1.0
1983-04-06,33.75,34.0,33.75,34.0,55133,1.0254571753558,1.03305315443251,1.0254571753558,1.03305315443251,1814545.54584826,0.0,1.0
1983-04-07,34.5,34.5,33.63,33.75,22567,1.04824511258593,1.04824511258593,1.02181110539898,1.0254571753558,742728.480821967,0.0,1.0
1983-04-08,34.75,35.0,34.12,34.5,46300,1.05584109166264,1.06343707073935,1.03669922438933,1.04824511258593,1523832.52811881,0.0,1.0
1983-04-11,35.0,35.12,34.12,34.75,42467,1.06343707073935,1.06708314069617,1.03669922438933,1.05584109166264,1397680.25856633,0.0,1.0
1983-04-12,34.87,35.12,34.87,35.0,34633,1.05948716161946,1.06708314069617,1.05948716161946,1.06343707073935,1139846.47832265,0.0,1.0
1983-04-13,35.12,35.38,35.0,35.0,106100,1.06708314069617,1.07498295893595,1.06343707073935,1.06343707073935,3491979.07631545,0.0,1.0
1983-04-14,35.25,35.5,35.25,35.25,16800,1.07103304981606,1.07862902889277,1.07103304981606,1.07103304981606,552924.113874642,0.0,1.0
1983-04-15,35.25,35.75,35.12,35.25,32333,1.07103304981606,1.08622500796948,1.06708314069617,1.07103304981606,1064148.53416124,0.0,1.0
1983-04-18,35.5,35.5,35.12,35.25,21633,1.07862902889277,1.07862902889277,1.06708314069617,1.07103304981606,711988.533062507,0.0,1.0
1983-04-19,35.87,35.87,35.5,35.5,26267,1.0898710779263,1.0898710779263,1.07862902889277,1.07862902889277,864503.434472929,0.0,1.0
1983-04-20,37.5,38.0,35.75,35.87,37800,1.13939686150645,1.15458881965987,1.08622500796948,1.0898710779263,1244079.25621794,0.0,1.0
1983-04-21,37.5,38.0,37.5,37.5,46300,1.13939686150645,1.15458881965987,1.13939686150645,1.13939686150645,1523832.5281188,0.0,1.0
1983-04-22,37.37,37.62,37.37,37.5,19100,1.13544695238656,1.14304293146327,1.13544695238656,1.13939686150645,628622.05803605,0.0,1.0
1983-04-25,38.62,39.63,37.62,37.62,113000,1.17342684777011,1.20411460324001,1.14304293146327,1.14304293146327,3719072.90879966,0.0,1.0
1983-04-26,39.0,39.5,38.62,38.62,62667,1.1849727359667,1.20016469412012,1.17342684777011,1.17342684777011,2062505.68120133,0.0,1.0
1983-04-27,39.75,39.87,39.25,39.25,115000,1.20776067319683,1.21140674315365,1.19256871504341,1.19256871504341,3784897.20807048,0.0,1.0
1983-04-28,39.75,39.87,39.5,39.75,22100,1.20776067319683,1.21140674315365,1.20016469412012,1.20776067319683,727358.506942239,0.0,1.0
1983-04-29,41.12,41.12,39.63,39.75,65967,1.2493866385372,1.2493866385372,1.20411460324001,1.20776067319683,2171115.77499813,0.0,1.0
1983-05-02,41.5,42.13,40.87,41.12,130300,1.2609325267338,1.28007439400711,1.24179065946049,1.2493866385372,4288453.09749202,0.0,1.0
1983-05-03,41.75,42.13,41.12,41.12,270900,1.26852850581051,1.28007439400711,1.2493866385372,1.2493866385372,8915901.3362286,0.0,1.0
1983-05-04,42.13,42.13,41.12,41.75,73967,1.28007439400711,1.28007439400711,1.2493866385372,1.26852850581051,2434412.97208129,0.0,1.0
1983-05-05,41.5,42.13,41.5,42.13,29100,1.2609325267338,1.28007439400711,1.2609325267338,1.28007439400711,957743.554390005,0.0,1.0
1983-05-06,42.38,42.38,41.12,41.5,28333,1.28767037308382,1.28767037308382,1.2493866385372,1.2609325267338,932499.935619656,0.0,1.0
1983-05-09,42.87,42.87,42.13,42.38,70133,1.30255849207417,1.30255849207417,1.28007439400711,1.28767037308382,2308227.79037918,0.0,1.0
1983-05-10,42.75,43.13,42.38,42.87,78133,1.29891242211735,1.31045831031395,1.28767037308382,1.30255849207417,2571524.98746234,0.0,1.0
1983-05-11,40.5,42.75,40.12,42.75,83267,1.23054861042696,1.29891242211735,1.21900272223036,1.29891242211735,2740495.96369047,0.0,1.0
1983-05-12,41.62,41.75,40.5,40.5,35933,1.26457859669062,1.26852850581051,1.23054861042696,1.23054861042696,1182632.27284866,0.0,1.0
1983-05-13,41.5,41.75,41.0,41.62,46533,1.2609325267338,1.26852850581051,1.24574056858038,1.26457859669062,1531501.05898385,0.0,1.0
1983-05-16,40.5,41.12,40.12,41.12,38467,1.23054861042696,1.2493866385372,1.21900272223036,1.2493866385372,1266031.66002476,0.0,1.0
1983-05-17,40.5,40.87,40.12,40.5,13567,1.23054861042696,1.24179065946049,1.21900272223036,1.23054861042696,446519.134103409,0.0,1.0
1983-05-18,40.63,41.0,40.5,40.5,12667,1.23449851954685,1.24574056858038,1.23054861042696,1.23054861042696,416898.199431553,0.0,1.0
1983-05-19,40.63,41.0,40.63,40.63,12733,1.23449851954685,1.24574056858038,1.23449851954685,1.23449851954685,419070.401307489,0.0,1.0
1983-05-20,41.0,41.0,40.63,40.63,32933,1.24574056858038,1.24574056858038,1.23449851954685,1.23449851954685,1083895.82394248,0.0,1.0
1983-05-23,40.63,40.87,40.12,40.87,51000,1.23449851954685,1.24179065946049,1.21900272223036,1.24179065946049,1678519.63140516,0.0,1.0
1983-05-24,43.37,44.0,40.87,40.87,128200,1.31775045022759,1.3368923175009,1.24179065946049,1.24179065946049,4219337.58325768,0.0,1.0
1983-05-25,43.13,43.37,42.87,43.37,134133,1.31045831031395,1.31775045022759,1.30255849207417,1.31775045022759,4414605.36704448,0.0,1.0
1983-05-26,43.25,43.37,42.87,43.13,66833,1.31410438027077,1.31775045022759,1.30255849207417,1.31045831031395,2199617.69658237,0.0,1.0
1983-05-27,43.13,43.37,43.0,43.25,50000,1.31045831031395,1.31775045022759,1.30650840119406,1.31410438027077,1645607.48176976,0.0,1.0
1983-05-31,42.75,43.13,42.75,43.13,84333,1.29891242211735,1.31045831031395,1.29891242211735,1.31045831031395,2775580.31520179,0.0,1.0
1983-06-01,42.5,42.75,42.38,42.75,40100,1.29131644304064,1.29891242211735,1.28767037308382,1.29891242211735,1319777.20037935,0.0,1.0
1983-06-02,42.5,42.87,42.5,42.5,18267,1.29131644304064,1.30255849207417,1.29131644304064,1.29131644304064,601206.237389766,0.0,1.0
1983-06-03,43.13,43.13,42.38,42.5,70067,1.31045831031395,1.31045831031395,1.28767037308382,1.29131644304064,2306055.58850324,0.0,1.0
1983-06-06,43.13,43.37,42.75,43.13,62767,1.31045831031395,1.31775045022759,1.29891242211735,1.31045831031395,2065796.89616486,0.0,1.0
1983-06-07,44.0,44.37,43.25,43.25,23033,1.3368923175009,1.34813436653443,1.31410438027077,1.31410438027077,758065.54255206,0.0,1.0
1983-06-08,44.0,44.25,43.62,44.0,14500,1.3368923175009,1.34448829657761,1.3253464293043,1.3368923175009,477226.169713232,0.0,1.0
1983-06-09,44.0,44.25,44.0,44.0,170633,1.3368923175009,1.34448829657761,1.3368923175009,1.3368923175009,5615898.8287364,0.0,1.0
1983-06-10,44.25,44.37,43.88,44.0,64967,1.34448829657761,1.34813436653443,1.33324624754408,1.3368923175009,2138203.62536272,0.0,1.0
1983-06-13,44.37,44.5,44.0,44.25,35333,1.34813436653443,1.35208427565432,1.3368923175009,1.34448829657761,1162884.98306742,0.0,1.0
1983-06-14,44.25,44.62,44.25,44.37,91033,1.34448829657761,1.35573034561114,1.34448829657761,1.34813436653443,2996091.71775894,0.0,1.0
1983-06-15,44.25,44.5,44.0,44.25,57000,1.34448829657761,1.35208427565432,1.3368923175009,1.34448829657761,1875992.52921753,0.0,1.0
1983-06-16,45.25,45.63,44.75,44.75,151867,1.37487221288445,1.38641810108104,1.35968025473103,1.35968025473103,4998269.42867857,0.0,1.0
1983-06-17,45.25,45.5,45.0,45.25,130433,1.37487221288445,1.38246819196116,1.36727623380774,1.37487221288445,4292830.41339351,0.0,1.0
1983-06-20,44.62,45.5,44.5,45.25,121233,1.35573034561114,1.38246819196116,1.35208427565432,1.37487221288445,3990038.63674788,0.0,1.0
1983-06-21,44.62,45.25,44.5,44.62,107167,1.35573034561114,1.37487221288445,1.35208427565432,1.35573034561114,3527096.33997641,0.0,1.0
1983-06-22,44.75,45.12,44.5,44.62,81667,1.35968025473103,1.37092230376456,1.35208427565432,1.35573034561114,2687836.52427382,0.0,1.0
1983-06-23,45.75,45.75,44.62,44.75,37867,1.39006417103786,1.39006417103786,1.35573034561114,1.35968025473103,1246284.37024352,0.0,1.0
1983-06-24,45.5,45.87,45.5,45.75,35233,1.38246819196116,1.39371024099469,1.38246819196116,1.39006417103786,1159593.76810388,0.0,1.0
1983-06-27,42.87,45.63,42.87,45.5,44467,1.30255849207417,1.38641810108104,1.30255849207417,1.38246819196116,1463504.55783712,0.0,1.0
1983-06-28,41.0,42.87,40.87,42.87,71067,1.24574056858038,1.30255849207417,1.24179065946049,1.30255849207417,2338967.73813864,0.0,1.0
1983-06-29,41.87,42.13,41.0,41.0,43867,1.27217457576733,1.28007439400711,1.24574056858038,1.24574056858038,1443757.26805589,0.0,1.0
1983-06-30,41.75,41.87,41.75,41.87,10433,1.26852850581051,1.27217457576733,1.26852850581051,1.27217457576733,343372.45714608,0.0,1.0
1983-07-01,42.75,42.87,41.75,41.75,50933,1.29891242211735,1.30255849207417,1.26852850581051,1.26852850581051,1676314.51737959,0.0,1.0
1983-07-05,43.0,43.0,42.75,42.75,21633,1.30650840119406,1.30650840119406,1.29891242211735,1.29891242211735,711988.533062507,0.0,1.0
1983-07-06,43.0,43.37,42.87,43.0,20800,1.30650840119406,1.31775045022759,1.30255849207417,1.30650840119406,684572.712416223,0.0,1.0
1983-07-07,43.37,43.37,43.13,43.13,20333,1.31775045022759,1.31775045022759,1.31045831031395,1.31045831031395,669202.738536493,0.0,1.0
1983-07-08,43.13,43.25,42.87,43.25,611500,1.31045831031395,1.31410438027077,1.30255849207417,1.31410438027077,20125779.5020442,0.0,1.0
1983-07-11,43.37,43.37,42.87,43.13,78367,1.31775045022759,1.31775045022759,1.30255849207417,1.31045831031395,2579226.43047703,0.0,1.0
1983-07-12,43.0,43.62,43.0,43.37,54000,1.30650840119406,1.3253464293043,1.30650840119406,1.31775045022759,1777256.08031135,0.0,1.0
1983-07-13,42.38,43.13,41.87,43.0,42467,1.28767037308382,1.31045831031395,1.27217457576733,1.30650840119406,1397680.25856633,0.0,1.0
1983-07-14,42.87,42.87,42.5,42.5,15033,1.30255849207417,1.30255849207417,1.29131644304064,1.29131644304064,494768.345468898,0.0,1.0
1983-07-15,42.75,43.0,42.75,42.87,40400,1.29891242211735,1.30650840119406,1.29891242211735,1.30255849207417,1329650.84526997,0.0,1.0
1983-07-18,42.87,43.13,42.75,42.75,22200,1.30255849207417,1.31045831031395,1.29891242211735,1.29891242211735,730649.721905777,0.0,1.0
1983-07-19,42.38,43.13,42.38,42.87,68900,1.28767037308382,1.31045831031395,1.28767037308382,1.30255849207417,2267647.10987874,0.0,1.0
1983-07-20,43.37,43.37,42.38,42.38,27400,1.31775045022759,1.31775045022759,1.28767037308382,1.28767037308382,901792.900009832,0.0,1.0
1983-07-21,43.13,43.5,43.13,43.37,61533,1.31045831031395,1.32170035934748,1.31045831031395,1.31775045022759,2025183.30351478,0.0,1.0
1983-07-22,44.37,44.37,43.13,43.13,111633,1.34813436653443,1.34813436653443,1.31045831031395,1.31045831031395,3674082.00024808,0.0,1.0
1983-07-25,44.25,44.37,44.0,44.37,59300,1.34448829657761,1.34813436653443,1.3368923175009,1.34813436653443,1951690.47337894,0.0,1.0
1983-07-26,44.25,44.25,43.37,44.25,640367,1.34448829657761,1.34448829657761,1.31775045022759,1.34448829657761,21075854.5255692,0.0,1.0
1983-07-27,42.75,44.25,42.75,44.25,6733,1.29891242211735,1.34448829657761,1.29891242211735,1.34448829657761,221597.503495117,0.0,1.0
1983-07-28,42.75,42.87,42.38,42.75,63433,1.29891242211735,1.30255849207417,1.28767037308382,1.29891242211735,2087716.38782203,0.0,1.0
1983-07-29,42.13,42.38,42.13,42.38,15733,1.28007439400711,1.28767037308382,1.28007439400711,1.28767037308382,517806.850213675,0.0,1.0
1983-08-01,41.12,42.13,40.87,42.13,131667,1.2493866385372,1.28007439400711,1.24179065946049,1.28007439400711,4333444.00604361,0.0,1.0
1983-08-02,40.0,40.5,39.75,40.5,52533,1.21535665227354,1.23054861042696,1.20776067319683,1.23054861042696,1728973.95679623,0.0,1.0
1983-08-03,39.87,40.12,39.87,40.0,22433,1.21140674315365,1.21900272223036,1.21140674315365,1.21535665227354,738318.252770826,0.0,1.0
1983-08-04,40.5,40.5,39.87,39.87,16133,1.23054861042696,1.23054861042696,1.21140674315365,1.21140674315365,530971.710067834,0.0,1.0
1983-08-05,40.12,40.12,39.87,40.12,9733,1.21900272223036,1.21900272223036,1.21140674315365,1.21900272223036,320333.952401304,0.0,1.0
1983-08-08,40.5,40.5,40.12,40.12,181933,1.23054861042696,1.23054861042696,1.21900272223036,1.21900272223036,5987806.11961639,0.0,1.0
1983-08-09,39.75,40.5,39.63,40.5,122900,1.20776067319683,1.23054861042696,1.20411460324001,1.23054861042696,4044903.1901901,0.0,1.0
1983-08-10,39.87,40.12,39.5,39.75,45467,1.21140674315365,1.21900272223036,1.20016469412012,1.20776067319683,1496416.70747253,0.0,1.0
1983-08-11,39.87,40.5,39.75,39.87,100100,1.21140674315365,1.23054861042696,1.20776067319683,1.21140674315365,3294506.17850309,0.0,1.0
1983-08-12,39.87,40.38,39.63,39.87,28633,1.21140674315365,1.22690254047014,1.20411460324001,1.21140674315365,942373.580510278,0.0,1.0
1983-08-15,40.12,40.75,39.87,39.87,44100,1.21900272223036,1.23814458950367,1.21140674315365,1.21140674315365,1451425.79892094,0.0,1.0
1983-08-16,42.87,42.87,40.12,40.12,69900,1.30255849207417,1.30255849207417,1.21900272223036,1.21900272223036,2300559.25951413,0.0,1.0
1983-08-17,42.38,42.87,42.25,42.87,90633,1.28767037308382,1.30255849207417,1.28372046396393,1.30255849207417,2982926.85790478,0.0,1.0
1983-08-18,41.12,42.38,41.12,42.38,9500,1.2493866385372,1.28767037308382,1.2493866385372,1.28767037308382,312665.421536256,0.0,1.0
1983-08-19,40.87,41.5,40.87,41.12,15733,1.24179065946049,1.2609325267338,1.24179065946049,1.2493866385372,517806.850213676,0.0,1.0
1983-08-22,41.12,41.5,41.12,41.12,8733,1.2493866385372,1.2609325267338,1.2493866385372,1.2493866385372,287421.802765908,0.0,1.0
1983-08-23,39.75,40.87,39.75,40.87,21200,1.20776067319683,1.24179065946049,1.20776067319683,1.24179065946049,697737.572270383,0.0,1.0
1983-08-24,40.12,40.5,39.63,39.75,36700,1.21900272223036,1.23054861042696,1.20411460324001,1.20776067319683,1207875.89161901,0.0,1.0
1983-08-25,40.0,40.38,39.75,40.12,15433,1.21535665227354,1.22690254047014,1.20776067319683,1.21900272223036,507933.205323058,0.0,1.0
1983-08-26,39.75,40.0,39.63,40.0,25100,1.20776067319683,1.21535665227354,1.20411460324001,1.21535665227354,826094.955848426,0.0,1.0
1983-08-29,39.5,39.63,39.5,39.63,14800,1.20016469412012,1.20411460324001,1.20016469412012,1.20411460324001,487099.814603853,0.0,1.0
1983-08-30,39.5,39.63,39.25,39.5,38467,1.20016469412012,1.20411460324001,1.19256871504341,1.20016469412012,1266031.66002476,0.0,1.0
1983-08-31,41.12,41.12,39.5,39.5,36700,1.2493866385372,1.2493866385372,1.20016469412012,1.20016469412012,1207875.89161901,0.0,1.0
1983-09-01,40.5,41.5,40.12,41.12,35333,1.23054861042696,1.2609325267338,1.21900272223036,1.2493866385372,1162884.98306743,0.0,1.0
1983-09-02,40.87,41.12,40.12,40.5,26567,1.24179065946049,1.2493866385372,1.21900272223036,1.23054861042696,874377.07936355,0.0,1.0
1983-09-06,41.25,41.62,41.12,41.12,19433,1.25333654765709,1.26457859669062,1.2493866385372,1.2493866385372,639581.803864638,0.0,1.0
1983-09-07,41.12,41.62,41.12,41.25,13900,1.2493866385372,1.26457859669062,1.2493866385372,1.25333654765709,457478.879931996,0.0,1.0
1983-09-08,40.38,41.5,40.38,41.12,20567,1.22690254047014,1.2609325267338,1.22690254047014,1.2493866385372,676904.181551177,0.0,1.0
1983-09-09,40.0,40.0,39.75,40.0,51933,1.21535665227354,1.21535665227354,1.20776067319683,1.21535665227354,1709226.66701499,0.0,1.0
1983-09-12,40.87,43.13,40.75,40.75,107233,1.24179065946049,1.31045831031395,1.23814458950367,1.23814458950367,3529268.54185236,0.0,1.0
1983-09-13,41.0,41.0,40.63,40.87,40400,1.24574056858038,1.24574056858038,1.23449851954685,1.24179065946049,1329650.84526997,0.0,1.0
1983-09-14,40.87,41.12,40.87,41.0,19800,1.24179065946049,1.2493866385372,1.24179065946049,1.24574056858038,651660.562780829,0.0,1.0
1983-09-15,41.12,41.5,41.0,41.0,24733,1.2493866385372,1.2609325267338,1.24574056858038,1.24574056858038,814016.196932235,0.0,1.0
1983-09-16,41.62,41.87,41.5,41.5,63667,1.26457859669062,1.27217457576733,1.2609325267338,1.2609325267338,2095417.83083672,0.0,1.0
1983-09-19,41.87,42.13,41.62,41.62,35033,1.27217457576733,1.28007439400711,1.26457859669062,1.26457859669062,1153011.33817681,0.0,1.0
1983-09-20,42.38,42.38,41.87,41.87,71667,1.28767037308382,1.28767037308382,1.27217457576733,1.27217457576733,2358715.02791988,0.0,1.0
1983-09-21,42.75,43.0,42.38,42.38,48633,1.29891242211735,1.30650840119406,1.28767037308382,1.28767037308382,1600616.57321818,0.0,1.0
1983-09-22,42.87,43.13,42.75,42.75,65900,1.30255849207417,1.31045831031395,1.29891242211735,1.29891242211735,2168910.66097255,0.0,1.0
1983-09-23,44.37,44.37,42.75,42.87,129600,1.34813436653443,1.34813436653443,1.29891242211735,1.30255849207417,4265414.59274723,0.0,1.0
1983-09-26,46.0,46.0,44.25,44.37,71200,1.39766015011457,1.39766015011457,1.34448829657761,1.34813436653443,2343345.05404016,0.0,1.0
1983-09-27,46.63,47.0,45.87,46.0,119600,1.41680201738788,1.42804406642141,1.39371024099469,1.39766015011457,3936293.09639329,0.0,1.0
1983-09-28,47.62,47.87,46.5,46.63,145033,1.44688209453165,1.45447807360836,1.41285210826799,1.41680201738788,4773347.7980703,0.0,1.0
1983-09-29,46.63,47.12,46.63,47.12,44533,1.41680201738788,1.43169013637823,1.41680201738788,1.43169013637823,1465676.75971306,0.0,1.0
1983-09-30,46.25,46.63,46.25,46.63,110000,1.40525612919128,1.41680201738788,1.40525612919128,1.41680201738788,3620336.4598935,0.0,1.0
1983-10-03,45.0,45.87,45.0,45.87,68433,1.36727623380774,1.39371024099469,1.36727623380774,1.39371024099469,2252277.135999,0.0,1.0
1983-10-04,44.75,45.12,44.62,45.0,90867,1.35968025473103,1.37092230376456,1.35573034561114,1.36727623380774,2990628.30091946,0.0,1.0
1983-10-05,45.37,45.5,45.0,45.0,75667,1.37851828284127,1.38246819196116,1.36727623380774,1.36727623380774,2490363.62646145,0.0,1.0
1983-10-06,47.75,48.5,46.38,46.38,423700,1.45083200365154,1.47361994088167,1.40920603831117,1.40920603831117,13944877.800517,0.0,1.0
1983-10-07,47.38,47.75,46.75,47.75,49067,1.43958995461801,1.45083200365154,1.4204480873447,1.45083200365154,1614900.44615995,0.0,1.0
1983-10-10,47.5,47.62,46.87,47.38,9500,1.44323602457483,1.44688209453165,1.42409415730152,1.43958995461801,312665.421536256,0.0,1.0
1983-10-11,47.12,47.87,46.75,47.5,73967,1.43169013637823,1.45447807360836,1.4204480873447,1.44323602457483,2434412.97208129,0.0,1.0
1983-10-12,46.38,47.12,46.38,47.12,54367,1.40920603831117,1.43169013637823,1.40920603831117,1.43169013637823,1789334.83922754,0.0,1.0
1983-10-13,46.63,46.63,45.87,46.38,52300,1.41680201738788,1.41680201738788,1.39371024099469,1.40920603831117,1721305.42593118,0.0,1.0
1983-10-14,47.12,47.12,46.25,46.63,62667,1.43169013637823,1.43169013637823,1.40525612919128,1.41680201738788,2062505.68120133,0.0,1.0
1983-10-17,46.87,47.12,46.63,47.12,20267,1.42409415730152,1.43169013637823,1.41680201738788,1.43169013637823,667030.536660559,0.0,1.0
1983-10-18,45.25,46.63,45.0,46.63,48933,1.37487221288445,1.41680201738788,1.36727623380774,1.41680201738788,1610490.2181088,0.0,1.0
1983-10-19,45.5,46.25,44.62,45.25,32700,1.38246819196116,1.40525612919128,1.35573034561114,1.37487221288445,1076227.29307742,0.0,1.0
1983-10-20,45.87,46.25,45.5,45.5,26800,1.39371024099469,1.40525612919128,1.38246819196116,1.38246819196116,882045.610228592,0.0,1.0
1983-10-21,45.5,46.5,45.5,45.87,67300,1.38246819196116,1.41285210826799,1.38246819196116,1.39371024099469,2214987.6704621,0.0,1.0
1983-10-24,45.75,46.0,45.37,45.5,44100,1.39006417103786,1.39766015011457,1.37851828284127,1.38246819196116,1451425.79892094,0.0,1.0
1983-10-25,47.0,47.0,45.75,45.75,143200,1.42804406642141,1.42804406642141,1.39006417103786,1.39006417103786,4713019.82778862,0.0,1.0
1983-10-26,48.13,48.62,47.12,47.12,420467,1.46237789184814,1.47726601083849,1.43169013637823,1.43169013637823,13838472.8207458,0.0,1.0
1983-10-27,47.75,48.13,47.75,48.13,60367,1.45083200365154,1.46237789184814,1.45083200365154,1.46237789184814,1986807.73703991,0.0,1.0
1983-10-28,47.75,48.13,47.75,47.75,48467,1.45083200365154,1.46237789184814,1.45083200365154,1.45083200365154,1595153.15637871,0.0,1.0
1983-10-31,47.75,47.87,47.62,47.75,31400,1.45083200365154,1.45447807360836,1.44688209453165,1.45083200365154,1033441.49855142,0.0,1.0
1983-11-01,47.62,47.87,47.5,47.5,45700,1.44688209453165,1.45447807360836,1.44323602457483,1.44323602457483,1504085.23833757,0.0,1.0
1983-11-02,47.75,47.87,47.38,47.62,14367,1.45083200365154,1.45447807360836,1.43958995461801,1.44688209453165,472848.853811726,0.0,1.0
1983-11-03,47.75,47.87,47.75,47.75,95933,1.45083200365154,1.45447807360836,1.45083200365154,1.45083200365154,3157361.25097239,0.0,1.0
1983-11-04,48.13,48.5,47.75,47.75,45167,1.46237789184814,1.47361994088167,1.45083200365154,1.45083200365154,1486543.0625819,0.0,1.0
1983-11-07,50.5,51.0,48.25,48.25,180233,1.53438777349535,1.54957973164877,1.46602396180496,1.46602396180496,5931855.4652362,0.0,1.0
1983-11-08,50.25,50.5,49.88,50.5,320667,1.52679179441864,1.53438777349535,1.51554974538511,1.53438777349535,10553840.2871333,0.0,1.0
1983-11-09,50.0,50.5,49.88,50.25,179533,1.51919581534193,1.53438777349535,1.51554974538511,1.52679179441864,5908816.96049143,0.0,1.0
1983-11-10,50.62,51.25,50.0,50.0,101467,1.53803384345217,1.55717571072548,1.51919581534193,1.51919581534193,3339497.08705466,0.0,1.0
1983-11-11,52.75,53.0,51.5,51.5,132833,1.60275158518573,1.61034756426244,1.56477168980219,1.56477168980219,4371819.57251848,0.0,1.0
1983-11-14,52.12,52.75,52.0,52.75,231167,1.58360971791243,1.60275158518573,1.57996364795561,1.60275158518573,7608202.89476542,0.0,1.0
1983-11-15,51.5,52.25,51.5,52.12,202133,1.56477168980219,1.58755962703232,1.56477168980219,1.58360971791243,6652631.54225135,0.0,1.0
1983-11-16,50.88,52.0,50.5,51.5,437067,1.54593366169195,1.57996364795561,1.53438777349535,1.56477168980219,14384814.5046933,0.0,1.0
1983-11-17,51.5,51.63,50.5,50.88,238400,1.56477168980219,1.56872159892208,1.53438777349535,1.54593366169195,7846256.47307824,0.0,1.0
1983-11-18,51.0,51.5,50.62,51.5,117533,1.54957973164877,1.56477168980219,1.53803384345217,1.56477168980219,3868263.68309691,0.0,1.0
1983-11-21,50.25,51.25,50.25,51.0,29733,1.52679179441864,1.55717571072548,1.52679179441864,1.54957973164877,978576.945109209,0.0,1.0
1983-11-22,51.25,51.63,50.25,50.25,175233,1.55717571072548,1.56872159892208,1.52679179441864,1.52679179441864,5767294.71705922,0.0,1.0
1983-11-23,52.0,52.25,51.5,51.5,161800,1.57996364795561,1.58755962703232,1.56477168980219,1.56477168980219,5325185.81100695,0.0,1.0
1983-11-25,53.62,53.75,52.25,52.25,129067,1.62918559237268,1.63313550149257,1.58755962703232,1.58755962703232,4247872.41699158,0.0,1.0
1983-11-28,52.87,53.38,52.75,53.38,48700,1.60639765514256,1.62189345245904,1.60275158518573,1.62189345245904,1602821.68724375,0.0,1.0
1983-11-29,53.87,53.87,53.25,53.25,251000,1.63678157144939,1.63678157144939,1.61794354333915,1.61794354333915,8260949.55848425,0.0,1.0
1983-11-30,52.87,54.13,52.75,53.87,447600,1.60639765514256,1.64468138968917,1.60275158518573,1.63678157144939,14731478.1768029,0.0,1.0
1983-12-01,52.87,53.25,51.75,52.87,47533,1.60639765514256,1.61794354333915,1.5723676688789,1.60639765514256,1564413.20861924,0.0,1.0
1983-12-02,53.38,53.75,53.25,53.25,89033,1.62189345245904,1.63313550149257,1.61794354333915,1.61794354333915,2930267.41848816,0.0,1.0
1983-12-05,53.62,53.87,53.25,53.38,219733,1.62918559237268,1.63678157144939,1.61794354333915,1.62189345245904,7231885.37583435,0.0,1.0
1983-12-06,53.87,54.5,53.75,53.75,124067,1.63678157144939,1.6559234387227,1.63313550149257,1.63313550149257,4083311.6688146,0.0,1.0
1983-12-07,54.62,54.87,53.87,53.87,301100,1.65956950867952,1.66716548775623,1.63678157144939,1.63678157144939,9909848.25521756,0.0,1.0
1983-12-08,54.87,55.25,54.5,54.62,69900,1.66716548775623,1.67871137595283,1.6559234387227,1.65956950867952,2300559.25951414,0.0,1.0
1983-12-09,54.5,55.0,54.13,54.87,182833,1.6559234387227,1.67111539687612,1.64468138968917,1.66716548775623,6017427.05428825,0.0,1.0
1983-12-12,53.87,54.62,53.75,54.5,103333,1.63678157144939,1.65956950867952,1.63313550149257,1.6559234387227,3400911.15827432,0.0,1.0
1983-12-13,53.5,53.87,53.5,53.87,123533,1.62553952241586,1.63678157144939,1.62553952241586,1.63678157144939,4065736.5809093,0.0,1.0
1983-12-14,52.75,53.38,52.75,53.38,149867,1.60275158518573,1.62189345245904,1.60275158518573,1.62189345245904,4932445.12940781,0.0,1.0
1983-12-15,51.75,52.75,51.37,52.75,56767,1.5723676688789,1.60275158518573,1.5608217806823,1.60275158518573,1868323.99835248,0.0,1.0
1983-12-16,53.25,53.25,51.75,51.75,184467,1.61794354333915,1.61794354333915,1.5723676688789,1.5723676688789,6071205.50679249,0.0,1.0
1983-12-19,53.62,53.62,52.87,53.25,47067,1.62918559237268,1.62918559237268,1.60639765514256,1.61794354333915,1549076.14688916,0.0,1.0
1983-12-20,53.5,53.5,53.0,53.5,76267,1.62553952241586,1.62553952241586,1.61034756426244,1.62553952241586,2510110.9162427,0.0,1.0
1983-12-21,53.87,54.5,52.87,53.5,105400,1.63678157144939,1.6559234387227,1.60639765514256,1.62553952241586,3468940.57157068,0.0,1.0
1983-12-22,54.5,54.75,53.87,53.87,20500,1.6559234387227,1.66351941779941,1.63678157144939,1.63678157144939,674699.067525606,0.0,1.0
1983-12-23,54.5,54.75,54.5,54.5,27167,1.6559234387227,1.66351941779941,1.6559234387227,1.6559234387227,894124.369144787,0.0,1.0
1983-12-27,55.0,55.0,54.5,54.5,36400,1.67111539687612,1.67111539687612,1.6559234387227,1.6559234387227,1198002.24672839,0.0,1.0
1983-12-28,55.0,55.0,54.75,55.0,157933,1.67111539687612,1.67111539687612,1.66351941779941,1.67111539687612,5197914.5283669,0.0,1.0
1983-12-29,55.13,55.13,54.75,55.0,18500,1.67506530599601,1.67506530599601,1.66351941779941,1.67111539687612,608874.768254814,0.0,1.0
1983-12-30,55.5,55.75,55.13,55.13,89033,1.68630735502954,1.69390333410625,1.67506530599601,1.67506530599601,2930267.41848816,0.0,1.0
1984-01-03,55.13,55.75,55.13,55.5,84433,1.67506530599601,1.69390333410625,1.67506530599601,1.68630735502954,2778871.53016534,0.0,1.0
1984-01-04,55.75,56.0,55.13,55.13,233333,1.69390333410625,1.70149931318296,1.67506530599601,1.67506530599601,7679490.61087571,0.0,1.0
1984-01-05,56.0,56.5,55.75,55.75,159800,1.70149931318296,1.71669127133638,1.69390333410625,1.69390333410625,5259361.51173618,0.0,1.0
1984-01-06,55.75,56.0,55.13,56.0,73267,1.69390333410625,1.70149931318296,1.67506530599601,1.70149931318296,2411374.46733651,0.0,1.0
1984-01-09,55.75,56.0,55.62,55.75,23733,1.69390333410625,1.70149931318296,1.68995342498636,1.69390333410625,781104.047296838,0.0,1.0
1984-01-10,56.25,56.75,56.0,56.0,85500,1.70909529225967,1.72428725041309,1.70149931318296,1.70149931318296,2813988.7938263,0.0,1.0
1984-01-11,56.0,56.25,55.75,56.25,36700,1.70149931318296,1.70909529225967,1.69390333410625,1.70909529225967,1207875.89161901,0.0,1.0
1984-01-12,55.5,56.25,55.5,56.0,118467,1.68630735502954,1.70909529225967,1.68630735502954,1.70149931318296,3899003.63085638,0.0,1.0
1984-01-13,54.5,55.75,54.13,55.5,48933,1.6559234387227,1.69390333410625,1.64468138968917,1.68630735502954,1610490.2181088,0.0,1.0
1984-01-16,53.87,54.62,53.62,54.5,21200,1.63678157144939,1.65956950867952,1.62918559237268,1.6559234387227,697737.572270383,0.0,1.0
1984-01-17,53.87,54.13,53.62,53.87,15733,1.63678157144939,1.64468138968917,1.62918559237268,1.63678157144939,517806.850213676,0.0,1.0
1984-01-18,53.62,54.13,52.87,53.87,47067,1.62918559237268,1.64468138968917,1.60639765514256,1.63678157144939,1549076.14688916,0.0,1.0
1984-01-19,53.25,53.5,52.75,53.5,45000,1.61794354333915,1.62553952241586,1.60275158518573,1.62553952241586,1481046.73359279,0.0,1.0
1984-01-20,52.75,53.62,52.75,53.25,88500,1.60275158518573,1.62918559237268,1.60275158518573,1.61794354333915,2912725.2427325,0.0,1.0
1984-01-23,51.5,52.75,51.5,52.75,67600,1.56477168980219,1.60275158518573,1.56477168980219,1.60275158518573,2224861.31535272,0.0,1.0
1984-01-24,51.25,51.25,49.88,51.25,118533,1.55717571072548,1.55717571072548,1.51554974538511,1.55717571072548,3901175.83273231,0.0,1.0
1984-01-25,51.63,52.5,51.5,51.5,115067,1.56872159892208,1.59515560610903,1.56477168980219,1.56477168980219,3787102.32209603,0.0,1.0
1984-01-26,51.37,52.12,51.0,51.63,61300,1.5608217806823,1.58360971791243,1.54957973164877,1.56872159892208,2017514.77264973,0.0,1.0
1984-01-27,52.5,52.87,52.25,52.25,171533,1.59515560610903,1.60639765514256,1.58755962703232,1.58755962703232,5645519.76340825,0.0,1.0
1984-01-30,52.25,53.25,52.25,52.5,149800,1.58755962703232,1.61794354333915,1.58755962703232,1.59515560610903,4930240.01538221,0.0,1.0
1984-01-31,52.25,52.25,51.25,51.25,113467,1.58755962703232,1.58755962703232,1.55717571072548,1.55717571072548,3734442.88267939,0.0,1.0
1984-02-01,53.25,53.25,52.25,52.25,60600,1.61794354333915,1.61794354333915,1.58755962703232,1.58755962703232,1994476.26790496,0.0,1.0
1984-02-02,53.25,53.62,52.37,53.25,122900,1.61794354333915,1.62918559237268,1.59120569698914,1.61794354333915,4044903.1901901,0.0,1.0
1984-02-03,52.0,53.62,51.75,53.25,71500,1.57996364795561,1.62918559237268,1.5723676688789,1.61794354333915,2353218.69893076,0.0,1.0
1984-02-06,50.62,51.75,50.5,51.75,142200,1.53803384345217,1.5723676688789,1.53438777349535,1.5723676688789,4680107.67815321,0.0,1.0
1984-02-07,49.13,50.5,48.62,50.5,190367,1.49276180815498,1.53438777349535,1.47726601083849,1.53438777349535,6265387.1896413,0.0,1.0
1984-02-08,48.62,49.37,48.62,49.13,58600,1.47726601083849,1.50005394806862,1.47726601083849,1.49276180815498,1928651.96863417,0.0,1.0
1984-02-09,48.0,48.5,47.75,48.5,89200,1.45842798272825,1.47361994088167,1.45083200365154,1.47361994088167,2935763.74747727,0.0,1.0
1984-02-10,48.0,48.13,47.87,48.0,126767,1.45842798272825,1.46237789184814,1.45447807360836,1.45842798272825,4172174.47283017,0.0,1.0
1984-02-13,47.38,48.5,47.12,48.0,124767,1.43958995461801,1.47361994088167,1.43169013637823,1.45842798272825,4106350.17355938,0.0,1.0
1984-02-14,48.62,48.62,47.38,47.38,42167,1.47726601083849,1.47726601083849,1.43958995461801,1.43958995461801,1387806.61367572,0.0,1.0
1984-02-15,49.25,50.25,48.62,48.62,64967,1.4964078781118,1.52679179441864,1.47726601083849,1.47726601083849,2138203.62536273,0.0,1.0
1984-02-16,49.5,50.25,49.5,49.5,41700,1.50400385718851,1.52679179441864,1.50400385718851,1.50400385718851,1372436.63979599,0.0,1.0
1984-02-17,49.13,49.75,49.0,49.5,67600,1.49276180815498,1.51159983626522,1.48881189903509,1.50400385718851,2224861.31535272,0.0,1.0
1984-02-21,48.87,49.75,48.5,49.13,46533,1.4848619899152,1.51159983626522,1.47361994088167,1.49276180815498,1531501.05898385,0.0,1.0
1984-02-22,46.63,48.5,45.87,48.5,49533,1.41680201738788,1.47361994088167,1.39371024099469,1.47361994088167,1630237.50789004,0.0,1.0
1984-02-23,45.63,46.63,45.25,46.63,106000,1.38641810108104,1.41680201738788,1.37487221288445,1.41680201738788,3488687.86135192,0.0,1.0
1984-02-24,47.38,47.75,46.25,46.25,56067,1.43958995461801,1.45083200365154,1.40525612919128,1.40525612919128,1845285.49360771,0.0,1.0
1984-02-27,46.87,47.5,46.38,47.38,52167,1.42409415730152,1.44323602457483,1.40920603831117,1.43958995461801,1716928.11002967,0.0,1.0
1984-02-28,46.25,47.0,46.0,46.87,51000,1.40525612919128,1.42804406642141,1.39766015011457,1.42409415730152,1678519.63140517,0.0,1.0
1984-02-29,45.87,46.63,45.87,46.25,63600,1.39371024099469,1.41680201738788,1.39371024099469,1.40525612919128,2093212.71681114,0.0,1.0
1984-03-01,44.62,45.63,44.62,45.63,92733,1.35573034561114,1.38641810108104,1.35573034561114,1.38641810108104,3052042.37213911,0.0,1.0
1984-03-02,45.87,45.87,45.25,45.25,81133,1.39371024099469,1.39371024099469,1.37487221288445,1.37487221288445,2670261.43636852,0.0,1.0
1984-03-05,45.37,46.25,45.37,45.87,51400,1.37851828284127,1.40525612919128,1.37851828284127,1.39371024099469,1691684.49125932,0.0,1.0
1984-03-06,44.5,45.63,44.5,45.37,70733,1.35208427565432,1.38641810108104,1.35208427565432,1.37851828284127,2327975.08016041,0.0,1.0
1984-03-07,44.5,44.62,44.0,44.5,64367,1.35208427565432,1.35573034561114,1.3368923175009,1.35208427565432,2118456.33558149,0.0,1.0
1984-03-08,44.25,44.62,44.25,44.5,14800,1.34448829657761,1.35573034561114,1.34448829657761,1.35208427565432,487099.81460385,0.0,1.0
1984-03-09,44.25,44.62,44.25,44.25,17033,1.34448829657761,1.35573034561114,1.34448829657761,1.34448829657761,560592.644739688,0.0,1.0
1984-03-12,45.87,45.87,43.13,44.25,40100,1.39371024099469,1.39371024099469,1.31045831031395,1.34448829657761,1319777.20037935,0.0,1.0
1984-03-13,45.87,46.63,45.87,45.87,82333,1.39371024099469,1.41680201738788,1.39371024099469,1.39371024099469,2709756.015931,0.0,1.0
1984-03-14,46.0,46.5,45.5,45.87,55600,1.39766015011457,1.41285210826799,1.38246819196116,1.39371024099469,1829915.51972799,0.0,1.0
1984-03-15,46.63,46.87,45.75,46.0,91333,1.41680201738788,1.42409415730152,1.39006417103786,1.39766015011457,3005965.36264957,0.0,1.0
1984-03-16,47.75,48.13,47.75,47.75,112767,1.45083200365154,1.46237789184814,1.45083200365154,1.45083200365154,3711404.37793463,0.0,1.0
1984-03-19,47.87,48.0,47.75,47.75,18900,1.45447807360836,1.45842798272825,1.45083200365154,1.45083200365154,622039.628108973,0.0,1.0
1984-03-20,48.0,48.13,47.5,47.87,78367,1.45842798272825,1.46237789184814,1.44323602457483,1.45447807360836,2579226.43047703,0.0,1.0
1984-03-21,49.0,49.13,48.13,48.13,59300,1.48881189903509,1.49276180815498,1.46237789184814,1.46237789184814,1951690.47337894,0.0,1.0
1984-03-22,48.87,49.37,48.75,49.0,47467,1.4848619899152,1.50005394806862,1.48121591995838,1.48881189903509,1562241.00674331,0.0,1.0
1984-03-23,50.25,50.5,48.87,48.87,27400,1.52679179441864,1.53438777349535,1.4848619899152,1.4848619899152,901792.900009832,0.0,1.0
1984-03-26,49.88,50.25,49.5,50.25,24867,1.51554974538511,1.52679179441864,1.50400385718851,1.52679179441864,818426.424983375,0.0,1.0
1984-03-27,49.13,49.75,49.0,49.75,44533,1.49276180815498,1.51159983626522,1.48881189903509,1.51159983626522,1465676.75971306,0.0,1.0
1984-03-28,48.75,49.37,48.25,49.13,59767,1.48121591995838,1.50005394806862,1.46602396180496,1.49276180815498,1967060.44725867,0.0,1.0
1984-03-29,49.13,49.37,48.5,48.75,57900,1.49276180815498,1.50005394806862,1.47361994088167,1.48121591995838,1905613.46388939,0.0,1.0
1984-03-30,48.75,49.13,48.75,49.13,19200,1.48121591995838,1.49276180815498,1.48121591995838,1.49276180815498,631913.272999591,0.0,1.0
1984-04-02,47.87,48.87,47.87,48.75,18900,1.45447807360836,1.4848619899152,1.45447807360836,1.48121591995838,622039.628108973,0.0,1.0
1984-04-03,48.13,48.25,47.75,47.87,17967,1.46237789184814,1.46602396180496,1.45083200365154,1.45447807360836,591332.592499149,0.0,1.0
1984-04-04,48.13,48.5,47.87,48.13,101633,1.46237789184814,1.47361994088167,1.45447807360836,1.46237789184814,3344960.50389414,0.0,1.0
1984-04-05,47.75,48.75,47.75,48.13,43300,1.45083200365154,1.48121591995838,1.45083200365154,1.46237789184814,1425096.07921262,0.0,1.0
1984-04-06,47.12,47.75,46.87,47.75,24267,1.43169013637823,1.45083200365154,1.42409415730152,1.45083200365154,798679.135202141,0.0,1.0
1984-04-09,47.87,47.87,47.38,47.38,40100,1.45447807360836,1.45447807360836,1.43958995461801,1.43958995461801,1319777.20037936,0.0,1.0
1984-04-10,47.62,48.5,47.62,47.87,47533,1.44688209453165,1.47361994088167,1.44688209453165,1.45447807360836,1564413.20861925,0.0,1.0
1984-04-11,46.63,47.87,46.63,47.62,43767,1.41680201738788,1.45447807360836,1.41680201738788,1.44688209453165,1440466.05309235,0.0,1.0
1984-04-12,46.5,46.5,45.87,46.5,44533,1.41285210826799,1.41285210826799,1.39371024099469,1.41285210826799,1465676.75971307,0.0,1.0
1984-04-13,47.12,47.12,46.63,46.63,77667,1.43169013637823,1.43169013637823,1.41680201738788,1.41680201738788,2556187.92573226,0.0,1.0
1984-04-16,47.12,47.12,46.63,47.12,66200,1.43169013637823,1.43169013637823,1.41680201738788,1.43169013637823,2178784.30586318,0.0,1.0
1984-04-17,47.38,48.13,46.75,47.12,42933,1.43958995461801,1.46237789184814,1.4204480873447,1.43169013637823,1413017.32029643,0.0,1.0
1984-04-18,46.87,47.62,46.87,47.38,20800,1.42409415730152,1.44688209453165,1.42409415730152,1.43958995461801,684572.712416225,0.0,1.0
1984-04-19,47.12,47.12,46.5,46.87,53233,1.43169013637823,1.43169013637823,1.41285210826799,1.42409415730152,1752012.461541,0.0,1.0
1984-04-23,47.87,47.87,47.12,47.12,23100,1.45447807360836,1.45447807360836,1.43169013637823,1.43169013637823,760270.656577634,0.0,1.0
1984-04-24,48.62,48.75,47.87,47.87,39933,1.47726601083849,1.48121591995838,1.45447807360836,1.45447807360836,1314280.87139024,0.0,1.0
1984-04-25,48.62,48.87,48.25,48.62,24633,1.47726601083849,1.4848619899152,1.46602396180496,1.47726601083849,810724.981968694,0.0,1.0
1984-04-26,49.0,49.25,48.62,48.62,36233,1.48881189903509,1.4964078781118,1.47726601083849,1.47726601083849,1192505.91773928,0.0,1.0
1984-04-27,49.25,49.37,49.0,49.0,36700,1.4964078781118,1.50005394806862,1.48881189903509,1.48881189903509,1207875.89161901,0.0,1.0
1984-04-30,49.0,49.37,48.87,49.25,41767,1.48881189903509,1.50005394806862,1.4848619899152,1.4964078781118,1374641.75382156,0.0,1.0
1984-05-01,48.75,49.25,48.62,49.25,117833,1.48121591995838,1.4964078781118,1.47726601083849,1.4964078781118,3878137.32798754,0.0,1.0
1984-05-02,49.0,49.37,48.87,48.87,150333,1.48881189903509,1.50005394806862,1.4848619899152,1.4848619899152,4947782.19113789,0.0,1.0
1984-05-03,49.37,49.75,49.0,49.0,180233,1.50005394806862,1.51159983626522,1.48881189903509,1.48881189903509,5931855.46523621,0.0,1.0
1984-05-04,48.0,49.25,48.0,49.25,18667,1.45842798272825,1.4964078781118,1.45842798272825,1.4964078781118,614371.097243926,0.0,1.0
1984-05-07,48.0,48.0,47.87,48.0,68667,1.45842798272825,1.45842798272825,1.45447807360836,1.45842798272825,2259978.5790137,0.0,1.0
1984-05-08,47.87,48.25,47.87,48.0,22867,1.45447807360836,1.46602396180496,1.45447807360836,1.45842798272825,752602.125712587,0.0,1.0
1984-05-09,47.5,47.75,47.0,47.75,13900,1.44323602457483,1.45083200365154,1.42804406642141,1.45083200365154,457478.879931996,0.0,1.0
1984-05-10,46.63,47.0,46.5,47.0,92267,1.41680201738788,1.42804406642141,1.41285210826799,1.42804406642141,3036705.31040903,0.0,1.0
1984-05-11,46.25,46.87,45.87,46.63,26567,1.40525612919128,1.42409415730152,1.39371024099469,1.41680201738788,874377.079363551,0.0,1.0
1984-05-14,45.0,45.87,44.62,45.87,49533,1.36727623380774,1.39371024099469,1.35573034561114,1.39371024099469,1630237.50789003,0.0,1.0
1984-05-15,44.0,45.25,43.62,45.0,189233,1.3368923175009,1.37487221288445,1.3253464293043,1.36727623380774,6228064.81195476,0.0,1.0
1984-05-16,43.62,44.25,43.13,44.0,89967,1.3253464293043,1.34448829657761,1.31045831031395,1.3368923175009,2961007.36624761,0.0,1.0
1984-05-17,43.25,43.62,42.5,43.62,219633,1.31410438027077,1.3253464293043,1.29131644304064,1.3253464293043,7228594.16087078,0.0,1.0
1984-05-18,42.38,42.87,41.87,42.87,67067,1.28767037308382,1.30255849207417,1.27217457576733,1.30255849207417,2207319.13959706,0.0,1.0
1984-05-21,41.5,42.25,40.87,42.25,111533,1.2609325267338,1.28372046396393,1.24179065946049,1.28372046396393,3670790.78528455,0.0,1.0
1984-05-22,39.87,40.63,39.25,40.63,119233,1.21140674315365,1.23449851954685,1.19256871504341,1.23449851954685,3924214.33747711,0.0,1.0
1984-05-23,38.62,39.63,38.62,39.63,184133,1.17342684777011,1.20411460324001,1.17342684777011,1.20411460324001,6060212.84881423,0.0,1.0
1984-05-24,38.62,38.88,38.0,38.62,123133,1.17342684777011,1.18132666600988,1.15458881965987,1.17342684777011,4052571.72105512,0.0,1.0
1984-05-25,40.63,40.63,38.88,38.88,178400,1.23449851954685,1.23449851954685,1.18132666600988,1.18132666600988,5871527.49495454,0.0,1.0
1984-05-29,38.88,40.63,38.88,40.63,110933,1.18132666600988,1.23449851954685,1.18132666600988,1.23449851954685,3651043.49550332,0.0,1.0
1984-05-30,39.25,39.5,38.62,38.88,282567,1.19256871504341,1.20016469412012,1.17342684777011,1.18132666600988,9299887.38602479,0.0,1.0
1984-05-31,40.5,40.5,39.0,39.25,94033,1.23054861042696,1.23054861042696,1.1849727359667,1.19256871504341,3094828.16666514,0.0,1.0
1984-06-01,41.25,41.62,40.75,40.75,37400,1.25333654765709,1.26457859669062,1.23814458950367,1.23814458950367,1230914.39636379,0.0,1.0
1984-06-04,42.13,42.13,41.87,41.87,99333,1.28007439400711,1.28007439400711,1.27217457576733,1.27217457576733,3269262.55973272,0.0,1.0
1984-06-05,42.0,42.0,41.75,42.0,86433,1.27612448488722,1.27612448488722,1.26852850581051,1.27612448488722,2844695.82943613,0.0,1.0
1984-06-06,42.13,42.38,41.75,42.0,46767,1.28007439400711,1.28767037308382,1.26852850581051,1.27612448488722,1539202.50199853,0.0,1.0
1984-06-07,42.13,42.38,41.75,42.13,73267,1.28007439400711,1.28767037308382,1.26852850581051,1.28007439400711,2411374.46733651,0.0,1.0
1984-06-08,42.13,42.25,41.87,42.13,25633,1.28007439400711,1.28372046396393,1.27217457576733,1.28007439400711,843637.131604088,0.0,1.0
1984-06-11,43.13,43.13,42.13,42.13,49167,1.31045831031395,1.31045831031395,1.28007439400711,1.28007439400711,1618191.66112348,0.0,1.0
1984-06-12,42.87,43.0,42.87,43.0,32933,1.30255849207417,1.30650840119406,1.30255849207417,1.30650840119406,1083895.82394247,0.0,1.0
1984-06-13,42.5,43.5,42.25,42.87,51167,1.29131644304064,1.32170035934748,1.28372046396393,1.30255849207417,1684015.96039427,0.0,1.0
1984-06-14,42.25,42.5,42.25,42.5,7367,1.28372046396393,1.29131644304064,1.28372046396393,1.29131644304064,242463.806363957,0.0,1.0
1984-06-15,41.75,42.0,41.62,42.0,21433,1.26852850581051,1.27612448488722,1.26457859669062,1.27612448488722,705406.103135429,0.0,1.0
1984-06-18,40.75,41.5,40.5,41.5,203833,1.23814458950367,1.2609325267338,1.23054861042696,1.2609325267338,6708582.19663155,0.0,1.0
1984-06-19,41.12,41.5,40.87,40.87,43300,1.2493866385372,1.2609325267338,1.24179065946049,1.24179065946049,1425096.07921262,0.0,1.0
1984-06-20,41.12,41.12,40.12,41.12,72600,1.2493866385372,1.2493866385372,1.21900272223036,1.2493866385372,2389422.06352971,0.0,1.0
1984-06-21,41.87,42.0,40.87,41.12,53300,1.27217457576733,1.27612448488722,1.24179065946049,1.2493866385372,1754217.57556657,0.0,1.0
1984-06-22,41.0,41.62,40.63,41.62,50700,1.24574056858038,1.26457859669062,1.23449851954685,1.26457859669062,1668645.98651455,0.0,1.0
1984-06-25,40.75,40.87,40.63,40.87,18967,1.23814458950367,1.24179065946049,1.23449851954685,1.24179065946049,624244.742134545,0.0,1.0
1984-06-26,40.63,40.75,40.5,40.75,35033,1.23449851954685,1.23814458950367,1.23054861042696,1.23814458950367,1153011.33817681,0.0,1.0
1984-06-27,40.63,41.0,40.5,40.63,133200,1.23449851954685,1.24574056858038,1.23054861042696,1.23449851954685,4383898.33143466,0.0,1.0
1984-06-28,40.75,41.12,40.5,40.63,45633,1.23814458950367,1.2493866385372,1.23054861042696,1.23449851954685,1501880.124312,0.0,1.0
1984-06-29,41.12,41.12,40.63,40.75,101867,1.2493866385372,1.2493866385372,1.23449851954685,1.23814458950367,3352661.94690882,0.0,1.0
1984-07-02,40.63,41.5,40.5,41.12,112233,1.23449851954685,1.2609325267338,1.23054861042696,1.2493866385372,3693829.29002933,0.0,1.0
1984-07-03,40.63,40.75,40.12,40.63,36867,1.23449851954685,1.23814458950367,1.21900272223036,1.23449851954685,1213372.22060812,0.0,1.0
1984-07-05,41.0,41.25,40.63,40.63,131367,1.24574056858038,1.25333654765709,1.23449851954685,1.23449851954685,4323570.36115299,0.0,1.0
1984-07-06,41.12,41.25,40.87,41.0,78133,1.2493866385372,1.25333654765709,1.24179065946049,1.24574056858038,2571524.98746235,0.0,1.0
1984-07-09,41.75,41.75,41.12,41.12,125133,1.26852850581051,1.26852850581051,1.2493866385372,1.2493866385372,4118396.02032593,0.0,1.0
1984-07-10,41.12,41.75,41.12,41.75,54700,1.2493866385372,1.26852850581051,1.2493866385372,1.26852850581051,1800294.58505613,0.0,1.0
1984-07-11,41.75,41.87,41.12,41.12,89400,1.26852850581051,1.27217457576733,1.2493866385372,1.2493866385372,2942346.17740435,0.0,1.0
1984-07-12,41.87,42.13,41.25,41.75,53233,1.27217457576733,1.28007439400711,1.25333654765709,1.26852850581051,1752012.461541,0.0,1.0
1984-07-13,41.87,41.87,41.75,41.87,120133,1.27217457576733,1.27217457576733,1.26852850581051,1.27217457576733,3953835.27214895,0.0,1.0
1984-07-16,42.25,42.25,41.75,41.87,15667,1.28372046396393,1.28372046396393,1.26852850581051,1.27217457576733,515634.648337739,0.0,1.0
1984-07-17,43.0,43.13,42.75,42.75,89967,1.30650840119406,1.31045831031395,1.29891242211735,1.29891242211735,2961007.36624761,0.0,1.0
1984-07-18,43.0,43.13,42.87,43.0,14733,1.30650840119406,1.31045831031395,1.30255849207417,1.30650840119406,484894.700578279,0.0,1.0
1984-07-19,41.87,43.0,41.75,43.0,71967,1.27217457576733,1.30650840119406,1.26852850581051,1.30650840119406,2368588.6728105,0.0,1.0
1984-07-20,41.75,42.13,41.75,41.87,47767,1.26852850581051,1.28007439400711,1.26852850581051,1.27217457576733,1572114.65163393,0.0,1.0
1984-07-23,43.62,43.62,41.62,41.75,104700,1.3253464293043,1.3253464293043,1.26457859669062,1.26852850581051,3445902.06682589,0.0,1.0
1984-07-24,42.25,44.0,42.25,43.62,46167,1.28372046396393,1.3368923175009,1.28372046396393,1.3253464293043,1519455.2122173,0.0,1.0
1984-07-25,42.87,42.87,41.75,42.25,40333,1.30255849207417,1.30255849207417,1.26852850581051,1.28372046396393,1327445.7312444,0.0,1.0
1984-07-26,43.0,43.13,42.87,42.87,18967,1.30650840119406,1.31045831031395,1.30255849207417,1.30255849207417,624244.742134543,0.0,1.0
1984-07-27,43.88,44.37,42.87,43.0,103333,1.33324624754408,1.34813436653443,1.30255849207417,1.30650840119406,3400911.1582743,0.0,1.0
1984-07-30,43.88,44.0,43.62,43.88,41100,1.33324624754408,1.3368923175009,1.3253464293043,1.33324624754408,1352689.35001475,0.0,1.0
1984-07-31,44.37,44.5,43.37,44.5,78900,1.34813436653443,1.35208427565432,1.31775045022759,1.35208427565432,2596768.60623269,0.0,1.0
1984-08-01,45.87,46.0,44.75,44.75,174533,1.39371024099469,1.39766015011457,1.35968025473103,1.35968025473103,5744256.21231444,0.0,1.0
1984-08-02,46.63,46.75,45.87,45.87,239467,1.41680201738788,1.4204480873447,1.39371024099469,1.39371024099469,7881373.73673923,0.0,1.0
1984-08-03,48.62,49.0,46.63,46.63,381667,1.47726601083849,1.48881189903509,1.41680201738788,1.41680201738788,12561481.4148924,0.0,1.0
1984-08-06,49.0,50.25,48.87,48.87,128833,1.48881189903509,1.52679179441864,1.4848619899152,1.4848619899152,4240170.97397689,0.0,1.0
1984-08-07,50.0,50.0,48.25,49.0,122600,1.51919581534193,1.51919581534193,1.46602396180496,1.48881189903509,4035029.54529947,0.0,1.0
1984-08-08,50.0,50.5,49.88,50.0,115233,1.51919581534193,1.53438777349535,1.51554974538511,1.51919581534193,3792565.73893551,0.0,1.0
1984-08-09,51.25,51.5,49.37,50.0,237633,1.55717571072548,1.56477168980219,1.50005394806862,1.51919581534193,7821012.85430789,0.0,1.0
1984-08-10,51.25,52.75,51.25,51.25,388367,1.55717571072548,1.60275158518573,1.55717571072548,1.55717571072548,12781992.8174496,0.0,1.0
1984-08-13,51.12,51.63,50.5,51.25,139900,1.55322580160559,1.56872159892208,1.53438777349535,1.55717571072548,4604409.7339918,0.0,1.0
1984-08-14,49.75,51.25,49.75,51.12,57700,1.51159983626522,1.55717571072548,1.51159983626522,1.55322580160559,1899031.03396231,0.0,1.0
1984-08-15,50.25,50.5,49.75,49.75,70133,1.52679179441864,1.53438777349535,1.51159983626522,1.51159983626522,2308227.79037918,0.0,1.0
1984-08-16,51.75,52.25,49.88,50.25,54700,1.5723676688789,1.58755962703232,1.51554974538511,1.52679179441864,1800294.58505612,0.0,1.0
1984-08-17,52.5,52.5,51.63,51.75,35700,1.59515560610903,1.59515560610903,1.56872159892208,1.5723676688789,1174963.74198361,0.0,1.0
1984-08-20,52.5,52.87,52.5,52.5,114400,1.59515560610903,1.60639765514256,1.59515560610903,1.59515560610903,3765149.91828922,0.0,1.0
1984-08-21,52.87,52.87,52.5,52.5,122233,1.60639765514256,1.60639765514256,1.59515560610903,1.59515560610903,4022950.78638327,0.0,1.0
1984-08-22,52.25,53.75,52.0,52.87,119833,1.58755962703232,1.63313550149257,1.57996364795561,1.60639765514256,3943961.62725832,0.0,1.0
1984-08-23,52.25,52.5,52.0,52.25,35100,1.58755962703232,1.59515560610903,1.57996364795561,1.58755962703232,1155216.45220237,0.0,1.0
1984-08-24,51.0,52.25,50.62,52.25,48833,1.54957973164877,1.58755962703232,1.53803384345217,1.58755962703232,1607199.00314526,0.0,1.0
1984-08-27,50.0,51.0,50.0,51.0,34800,1.51919581534193,1.54957973164877,1.51919581534193,1.54957973164877,1145342.80731176,0.0,1.0
1984-08-28,50.13,50.13,49.75,50.0,42867,1.52314572446182,1.52314572446182,1.51159983626522,1.51919581534193,1410845.11842049,0.0,1.0
1984-08-29,50.25,50.5,49.75,50.13,46867,1.52679179441864,1.53438777349535,1.51159983626522,1.52314572446182,1542493.71696207,0.0,1.0
1984-08-30,50.25,50.37,50.0,50.25,43767,1.52679179441864,1.53043786437546,1.51919581534193,1.52679179441864,1440466.05309235,0.0,1.0
1984-08-31,50.5,51.25,50.0,50.25,25867,1.53438777349535,1.55717571072548,1.51919581534193,1.52679179441864,851338.574618771,0.0,1.0
1984-09-04,49.75,50.37,49.75,50.37,204200,1.51159983626522,1.53043786437546,1.51159983626522,1.53043786437546,6720660.95554773,0.0,1.0
1984-09-05,49.25,49.75,49.13,49.75,22867,1.4964078781118,1.51159983626522,1.49276180815498,1.51159983626522,752602.125712585,0.0,1.0
1984-09-06,49.25,49.5,49.13,49.25,89267,1.4964078781118,1.50400385718851,1.49276180815498,1.4964078781118,2937968.86150284,0.0,1.0
1984-09-07,49.0,49.75,49.0,49.25,57133,1.48881189903509,1.51159983626522,1.48881189903509,1.4964078781118,1880369.84511904,0.0,1.0
1984-09-10,48.62,49.0,48.13,49.0,45933,1.47726601083849,1.48881189903509,1.46237789184814,1.48881189903509,1511753.76920262,0.0,1.0
1984-09-11,49.0,49.37,49.0,49.0,108167,1.48881189903509,1.50005394806862,1.48881189903509,1.48881189903509,3560008.48961181,0.0,1.0
1984-09-12,49.0,49.25,48.62,49.0,50933,1.48881189903509,1.4964078781118,1.47726601083849,1.48881189903509,1676314.51737959,0.0,1.0
1984-09-13,49.75,49.75,48.87,49.0,59000,1.51159983626522,1.51159983626522,1.4848619899152,1.48881189903509,1941816.82848832,0.0,1.0
1984-09-14,50.25,51.25,50.25,50.25,85333,1.52679179441864,1.55717571072548,1.52679179441864,1.52679179441864,2808492.46483719,0.0,1.0
1984-09-17,50.5,50.62,50.25,50.25,262967,1.53438777349535,1.53803384345217,1.52679179441864,1.52679179441864,8654809.253171,0.0,1.0
1984-09-18,50.5,51.0,50.37,50.5,77033,1.53438777349535,1.54957973164877,1.53043786437546,1.53438777349535,2535321.62286341,0.0,1.0
1984-09-19,50.5,50.88,50.25,50.5,101233,1.53438777349535,1.54593366169195,1.52679179441864,1.53438777349535,3331795.64403997,0.0,1.0
1984-09-20,50.13,50.62,50.13,50.5,108167,1.52314572446182,1.53803384345217,1.52314572446182,1.53438777349535,3560008.4896118,0.0,1.0
1984-09-21,50.88,51.25,50.0,50.13,66367,1.54593366169195,1.55717571072548,1.51919581534193,1.52314572446182,2184280.63485228,0.0,1.0
1984-09-24,50.62,51.5,50.62,50.88,35100,1.53803384345217,1.56477168980219,1.53803384345217,1.54593366169195,1155216.45220238,0.0,1.0
1984-09-25,50.37,50.62,50.25,50.62,35800,1.53043786437546,1.53803384345217,1.52679179441864,1.53803384345217,1178254.95694715,0.0,1.0
1984-09-26,50.88,51.0,50.37,50.37,16333,1.54593366169195,1.54957973164877,1.53043786437546,1.53043786437546,537554.139994911,0.0,1.0
1984-09-27,51.37,51.37,50.88,50.88,50300,1.5608217806823,1.5608217806823,1.54593366169195,1.54593366169195,1655481.12666038,0.0,1.0
1984-09-28,51.63,51.63,51.37,51.37,35700,1.56872159892208,1.56872159892208,1.5608217806823,1.5608217806823,1174963.74198361,0.0,1.0
1984-10-01,50.62,51.25,50.5,51.25,45000,1.53803384345217,1.55717571072548,1.53438777349535,1.55717571072548,1481046.73359279,0.0,1.0
1984-10-02,50.5,51.12,50.5,50.62,23267,1.53438777349535,1.55322580160559,1.53438777349535,1.53803384345217,765766.985566743,0.0,1.0
1984-10-03,49.37,50.5,49.37,50.5,86033,1.50005394806862,1.53438777349535,1.50005394806862,1.53438777349535,2831530.96958197,0.0,1.0
1984-10-04,48.87,49.25,48.75,49.25,64767,1.4848619899152,1.4964078781118,1.48121591995838,1.4964078781118,2131621.19543565,0.0,1.0
1984-10-05,48.87,49.0,48.62,48.87,54467,1.4848619899152,1.48881189903509,1.47726601083849,1.4848619899152,1792626.05419108,0.0,1.0
1984-10-08,48.75,48.87,48.13,48.87,12500,1.48121591995838,1.4848619899152,1.46237789184814,1.4848619899152,411401.870442442,0.0,1.0
1984-10-09,48.75,49.13,48.75,48.75,27633,1.48121591995838,1.49276180815498,1.48121591995838,1.48121591995838,909461.43087488,0.0,1.0
1984-10-10,47.87,48.75,47.75,48.75,137367,1.45447807360836,1.48121591995838,1.45083200365154,1.48121591995838,4521043.25896536,0.0,1.0
1984-10-11,47.75,47.87,47.5,47.87,58300,1.45083200365154,1.45447807360836,1.44323602457483,1.45447807360836,1918778.32374355,0.0,1.0
1984-10-12,48.13,48.5,47.75,47.75,79367,1.46237789184814,1.47361994088167,1.45083200365154,1.45083200365154,2612138.58011242,0.0,1.0
1984-10-15,49.0,49.37,48.13,48.13,28333,1.48881189903509,1.50005394806862,1.46237789184814,1.46237789184814,932499.935619656,0.0,1.0
1984-10-16,49.37,49.37,49.0,49.0,29333,1.50005394806862,1.50005394806862,1.48881189903509,1.48881189903509,965412.085255052,0.0,1.0
1984-10-17,48.13,49.13,48.13,49.13,20967,1.46237789184814,1.49276180815498,1.46237789184814,1.49276180815498,690069.041405335,0.0,1.0
1984-10-18,50.0,50.0,48.13,48.13,118933,1.51919581534193,1.51919581534193,1.46237789184814,1.46237789184814,3914340.69258647,0.0,1.0
1984-10-19,51.12,51.25,50.5,50.5,142200,1.55322580160559,1.55717571072548,1.53438777349535,1.53438777349535,4680107.67815321,0.0,1.0
1984-10-22,51.5,51.63,51.12,51.12,116833,1.56477168980219,1.56872159892208,1.55322580160559,1.55322580160559,3845225.17835214,0.0,1.0
1984-10-23,52.12,52.63,51.5,51.5,157500,1.58360971791243,1.59910551522891,1.56477168980219,1.56477168980219,5183663.56757476,0.0,1.0
1984-10-24,51.5,52.12,51.5,52.12,89267,1.56477168980219,1.58360971791243,1.56477168980219,1.58360971791243,2937968.86150283,0.0,1.0
1984-10-25,51.25,51.63,51.25,51.5,92633,1.55717571072548,1.56872159892208,1.55717571072548,1.56477168980219,3048751.15717557,0.0,1.0
1984-10-26,50.5,51.0,50.25,51.0,126533,1.53438777349535,1.54957973164877,1.52679179441864,1.54957973164877,4164473.02981547,0.0,1.0
1984-10-29,50.0,50.37,50.0,50.37,33400,1.51919581534193,1.53043786437546,1.51919581534193,1.53043786437546,1099265.7978222,0.0,1.0
1984-10-30,50.0,50.37,49.5,49.5,27733,1.51919581534193,1.53043786437546,1.50400385718851,1.50400385718851,912752.645838419,0.0,1.0
1984-10-31,49.75,50.13,49.75,50.0,64600,1.51159983626522,1.52314572446182,1.51159983626522,1.51919581534193,2126124.86644654,0.0,1.0
1984-11-01,50.25,50.37,49.75,49.75,43533,1.52679179441864,1.53043786437546,1.51159983626522,1.51159983626522,1432764.61007766,0.0,1.0
1984-11-02,51.63,51.63,50.25,50.25,66433,1.56872159892208,1.56872159892208,1.52679179441864,1.52679179441864,2186452.83672821,0.0,1.0
1984-11-05,52.37,52.37,51.63,51.63,73600,1.59120569698914,1.59120569698914,1.56872159892208,1.56872159892208,2422334.21316509,0.0,1.0
1984-11-06,52.12,52.25,51.75,52.25,13133,1.58360971791243,1.58755962703232,1.5723676688789,1.58755962703232,432235.261161646,0.0,1.0
1984-11-07,52.5,52.5,52.0,52.12,89733,1.59515560610903,1.59515560610903,1.57996364795561,1.58360971791243,2953305.92323292,0.0,1.0
1984-11-08,52.0,52.25,51.75,52.25,124467,1.57996364795561,1.58755962703232,1.5723676688789,1.58755962703232,4096476.52866874,0.0,1.0
1984-11-09,52.87,52.87,52.25,52.25,60667,1.60639765514256,1.60639765514256,1.58755962703232,1.58755962703232,1996681.38193052,0.0,1.0
1984-11-12,52.37,52.75,52.37,52.75,37400,1.59120569698914,1.60275158518573,1.59120569698914,1.60275158518573,1230914.39636378,0.0,1.0
1984-11-13,52.5,52.63,52.25,52.37,80433,1.59515560610903,1.59910551522891,1.58755962703232,1.59120569698914,2647222.93162375,0.0,1.0
1984-11-14,51.63,52.5,51.25,52.5,41000,1.56872159892208,1.59515560610903,1.55717571072548,1.59515560610903,1349398.13505121,0.0,1.0
1984-11-15,51.25,51.63,51.0,51.63,66833,1.55717571072548,1.56872159892208,1.54957973164877,1.56872159892208,2199617.69658237,0.0,1.0
1984-11-16,51.0,51.5,50.88,51.25,68667,1.54957973164877,1.56477168980219,1.54593366169195,1.55717571072548,2259978.57901369,0.0,1.0
1984-11-19,49.88,50.62,49.37,50.62,28567,1.51554974538511,1.53803384345217,1.50005394806862,1.53803384345217,940201.378634338,0.0,1.0
1984-11-20,49.88,50.0,49.75,49.88,43400,1.51554974538511,1.51919581534193,1.51159983626522,1.51554974538511,1428387.29417616,0.0,1.0
1984-11-21,50.13,50.25,49.88,49.88,42933,1.52314572446182,1.52679179441864,1.51554974538511,1.51554974538511,1413017.32029643,0.0,1.0
1984-11-23,50.62,50.62,50.25,50.25,57233,1.53803384345217,1.53803384345217,1.52679179441864,1.52679179441864,1883661.06008258,0.0,1.0
1984-11-26,50.5,50.62,50.5,50.62,34867,1.53438777349535,1.53803384345217,1.53438777349535,1.53803384345217,1147547.92133733,0.0,1.0
1984-11-27,51.0,51.25,50.25,50.5,51400,1.54957973164877,1.55717571072548,1.52679179441864,1.53438777349535,1691684.49125932,0.0,1.0
1984-11-28,50.88,51.63,50.62,51.0,22633,1.54593366169195,1.56872159892208,1.53803384345217,1.54957973164877,744900.682697901,0.0,1.0
1984-11-29,50.25,51.0,50.0,50.88,23033,1.52679179441864,1.54957973164877,1.51919581534193,1.54593366169195,758065.54255206,0.0,1.0
1984-11-30,49.88,50.25,49.88,50.25,27500,1.51554974538511,1.52679179441864,1.51554974538511,1.52679179441864,905084.114973371,0.0,1.0
1984-12-03,50.0,50.13,49.75,49.88,49400,1.51919581534193,1.52314572446182,1.51159983626522,1.51554974538511,1625860.19198853,0.0,1.0
1984-12-04,50.5,50.5,50.0,50.0,39400,1.53438777349535,1.53438777349535,1.51919581534193,1.51919581534193,1296738.69563458,0.0,1.0
1984-12-05,50.0,50.5,50.0,50.5,57833,1.51919581534193,1.53438777349535,1.51919581534193,1.53438777349535,1903408.34986382,0.0,1.0
1984-12-06,50.13,50.13,49.25,50.0,64367,1.52314572446182,1.52314572446182,1.4964078781118,1.51919581534193,2118456.33558149,0.0,1.0
1984-12-07,49.88,50.62,49.88,50.13,39633,1.51554974538511,1.53803384345217,1.51554974538511,1.52314572446182,1304407.22649962,0.0,1.0
1984-12-10,50.25,50.25,49.37,49.88,32933,1.52679179441864,1.52679179441864,1.50005394806862,1.51554974538511,1083895.82394247,0.0,1.0
1984-12-11,50.25,50.5,50.13,50.25,25567,1.52679179441864,1.53438777349535,1.52314572446182,1.52679179441864,841464.929728152,0.0,1.0
1984-12-12,50.37,50.5,50.25,50.25,17567,1.53043786437546,1.53438777349535,1.52679179441864,1.52679179441864,578167.73264499,0.0,1.0
1984-12-13,50.37,50.5,50.0,50.37,47233,1.53043786437546,1.53438777349535,1.51919581534193,1.53043786437546,1554539.56372863,0.0,1.0
1984-12-14,50.5,51.12,50.13,50.37,37867,1.53438777349535,1.55322580160559,1.52314572446182,1.53043786437546,1246284.37024351,0.0,1.0
1984-12-17,50.88,51.12,50.37,50.5,27400,1.54593366169195,1.55322580160559,1.53043786437546,1.53438777349535,901792.900009831,0.0,1.0
1984-12-18,52.75,52.75,51.5,51.5,105400,1.60275158518573,1.60275158518573,1.56477168980219,1.56477168980219,3468940.57157068,0.0,1.0
1984-12-19,52.5,53.62,52.25,52.75,64300,1.59515560610903,1.62918559237268,1.58755962703232,1.60275158518573,2116251.22155591,0.0,1.0
1984-12-20,51.75,52.5,51.25,52.5,30033,1.5723676688789,1.59515560610903,1.55717571072548,1.59515560610903,988450.589999826,0.0,1.0
1984-12-21,51.25,52.25,51.0,51.75,41933,1.55717571072548,1.58755962703232,1.54957973164877,1.5723676688789,1380105.17066103,0.0,1.0
1984-12-24,51.25,51.37,51.12,51.25,18433,1.55717571072548,1.5608217806823,1.55322580160559,1.55717571072548,606669.654229241,0.0,1.0
1984-12-26,51.63,51.63,51.25,51.25,95633,1.56872159892208,1.56872159892208,1.55717571072548,1.55717571072548,3147487.60608175,0.0,1.0
1984-12-27,51.63,51.75,51.5,51.63,46167,1.56872159892208,1.5723676688789,1.56477168980219,1.56872159892208,1519455.21221729,0.0,1.0
1984-12-28,52.63,52.63,51.63,51.63,46067,1.59910551522891,1.59910551522891,1.56872159892208,1.56872159892208,1516163.99725376,0.0,1.0
1984-12-31,53.38,53.38,52.37,52.63,31867,1.62189345245904,1.62189345245904,1.59120569698914,1.59910551522891,1048811.47243115,0.0,1.0
1985-01-02,52.25,53.25,52.25,53.25,32100,1.58755962703232,1.61794354333915,1.58755962703232,1.61794354333915,1056480.00329619,0.0,1.0
1985-01-03,52.0,52.5,51.5,52.25,68733,1.57996364795561,1.59515560610903,1.56477168980219,1.58755962703232,2262150.78088962,0.0,1.0
1985-01-04,52.5,52.5,51.75,52.0,14800,1.59515560610903,1.59515560610903,1.5723676688789,1.57996364795561,487099.81460385,0.0,1.0
1985-01-07,52.12,52.5,51.63,52.5,47233,1.58360971791243,1.59515560610903,1.56872159892208,1.59515560610903,1554539.56372862,0.0,1.0
1985-01-08,52.25,52.25,51.63,52.12,27400,1.58755962703232,1.58755962703232,1.56872159892208,1.58360971791243,901792.90000983,0.0,1.0
1985-01-09,52.5,52.63,52.25,52.25,39933,1.59515560610903,1.59910551522891,1.58755962703232,1.58755962703232,1314280.87139024,0.0,1.0
1985-01-10,53.87,53.87,52.25,52.5,100933,1.63678157144939,1.63678157144939,1.58755962703232,1.59515560610903,3321921.99914937,0.0,1.0
1985-01-11,53.0,53.87,53.0,53.87,84667,1.61034756426244,1.63678157144939,1.61034756426244,1.63678157144939,2786572.97318003,0.0,1.0
1985-01-14,55.5,55.5,53.0,53.0,172000,1.68630735502954,1.68630735502954,1.61034756426244,1.61034756426244,5660889.737288,0.0,1.0
1985-01-15,56.37,57.25,56.25,56.25,159033,1.71274136221649,1.73947920856651,1.70909529225967,1.70909529225967,5234117.89296583,0.0,1.0
1985-01-16,56.25,57.12,55.88,56.37,90800,1.70909529225967,1.73552929944662,1.69785324322614,1.71274136221649,2988423.1868939,0.0,1.0
1985-01-17,56.25,56.37,55.88,56.25,166467,1.70909529225967,1.71274136221649,1.69785324322614,1.70909529225967,5478786.81335536,0.0,1.0
1985-01-18,55.62,56.25,55.25,56.25,95933,1.68995342498636,1.70909529225967,1.67871137595283,1.70909529225967,3157361.25097239,0.0,1.0
1985-01-21,57.37,57.5,55.5,55.62,178000,1.74312527852333,1.74707518764322,1.68630735502954,1.68995342498636,5858362.63510037,0.0,1.0
1985-01-22,55.75,57.63,55.5,57.37,164567,1.69390333410625,1.75102509676311,1.68630735502954,1.74312527852333,5416253.72904811,0.0,1.0
1985-01-23,57.37,57.37,55.5,55.75,106467,1.74312527852333,1.74312527852333,1.68630735502954,1.69390333410625,3504057.83523163,0.0,1.0
1985-01-24,57.87,58.12,57.5,57.5,98400,1.75831723667675,1.76591321575346,1.74707518764322,1.74707518764322,3238555.5241229,0.0,1.0
1985-01-25,58.0,58.12,57.87,57.87,85333,1.76226714579664,1.76591321575346,1.75831723667675,1.75831723667675,2808492.46483719,0.0,1.0
1985-01-28,59.38,59.5,57.5,58.0,94267,1.80419695030007,1.8078430202569,1.74707518764322,1.76226714579664,3102529.60967982,0.0,1.0
1985-01-29,59.87,59.87,59.0,59.0,83500,1.81908506929043,1.81908506929043,1.79265106210348,1.79265106210348,2748164.4945555,0.0,1.0
1985-01-30,60.0,60.25,59.87,59.87,346267,1.82303497841031,1.83063095748702,1.81908506929043,1.81908506929043,11396391.3177995,0.0,1.0
1985-01-31,60.25,60.5,60.0,60.0,46167,1.83063095748702,1.83822693656373,1.82303497841031,1.82303497841031,1519455.2122173,0.0,1.0
1985-02-01,59.87,60.25,59.75,60.25,69600,1.81908506929043,1.83063095748702,1.8154389993336,1.83063095748702,2290685.61462351,0.0,1.0
1985-02-04,59.87,60.25,59.25,59.87,136967,1.81908506929043,1.83063095748702,1.80024704118019,1.81908506929043,4507878.39911118,0.0,1.0
1985-02-05,60.0,60.25,59.87,59.87,125367,1.82303497841031,1.83063095748702,1.81908506929043,1.81908506929043,4126097.46334062,0.0,1.0
1985-02-06,58.63,59.87,58.63,59.87,222267,1.78140901306995,1.81908506929043,1.78140901306995,1.81908506929043,7315284.7630104,0.0,1.0
1985-02-07,59.0,59.0,58.25,58.63,191600,1.79265106210348,1.79265106210348,1.76986312487335,1.78140901306995,6305967.87014173,0.0,1.0
1985-02-08,59.12,59.5,58.75,59.0,164333,1.7962971320603,1.8078430202569,1.78505508302677,1.79265106210348,5408552.28603341,0.0,1.0
1985-02-11,58.37,59.25,58.25,59.12,86033,1.77350919483017,1.80024704118019,1.76986312487335,1.7962971320603,2831530.96958196,0.0,1.0
1985-02-12,58.25,58.63,58.0,58.37,57233,1.76986312487335,1.78140901306995,1.76226714579664,1.77350919483017,1883661.06008258,0.0,1.0
1985-02-13,58.5,58.5,58.0,58.25,131433,1.77745910395006,1.77745910395006,1.76226714579664,1.76986312487335,4325742.56302891,0.0,1.0
1985-02-14,58.0,58.75,58.0,58.5,149100,1.76226714579664,1.78505508302677,1.76226714579664,1.77745910395006,4907201.51063744,0.0,1.0
1985-02-15,58.5,58.63,58.0,58.0,96800,1.77745910395006,1.78140901306995,1.76226714579664,1.76226714579664,3185896.08470626,0.0,1.0
1985-02-19,58.25,58.75,58.25,58.5,44533,1.76986312487335,1.78505508302677,1.76986312487335,1.77745910395006,1465676.75971306,0.0,1.0
1985-02-20,58.25,58.63,57.63,58.25,112000,1.76986312487335,1.78140901306995,1.75102509676311,1.76986312487335,3686160.75916427,0.0,1.0
1985-02-21,58.0,58.0,57.5,58.0,42000,1.76226714579664,1.76226714579664,1.74707518764322,1.76226714579664,1382310.2846866,0.0,1.0
1985-02-22,58.37,58.63,58.0,58.0,40767,1.77350919483017,1.78140901306995,1.76226714579664,1.76226714579664,1341729.60418616,0.0,1.0
1985-02-25,58.0,58.37,57.87,58.37,50467,1.76226714579664,1.77350919483017,1.75831723667675,1.77350919483017,1660977.45564949,0.0,1.0
1985-02-26,58.25,58.25,57.63,58.0,72200,1.76986312487335,1.76986312487335,1.75102509676311,1.76226714579664,2376257.20367554,0.0,1.0
1985-02-27,58.12,58.12,57.63,58.12,47467,1.76591321575346,1.76591321575346,1.75102509676311,1.76591321575346,1562241.00674331,0.0,1.0
1985-02-28,57.63,58.25,57.63,58.12,55533,1.75102509676311,1.76986312487335,1.75102509676311,1.76591321575346,1827710.40570241,0.0,1.0
1985-03-01,58.37,58.63,57.63,57.63,91567,1.77350919483017,1.78140901306995,1.75102509676311,1.75102509676311,3013666.80566424,0.0,1.0
1985-03-04,58.63,58.75,58.0,58.37,95933,1.78140901306995,1.78505508302677,1.76226714579664,1.77350919483017,3157361.25097237,0.0,1.0
1985-03-05,58.25,58.75,58.25,58.63,65200,1.76986312487335,1.78505508302677,1.76986312487335,1.78140901306995,2145872.15622777,0.0,1.0
1985-03-06,57.63,58.5,57.63,58.25,53700,1.75102509676311,1.77745910395006,1.75102509676311,1.76986312487335,1767382.43542073,0.0,1.0
1985-03-07,56.37,58.0,56.25,57.63,68067,1.71274136221649,1.76226714579664,1.70909529225967,1.75102509676311,2240231.28923246,0.0,1.0
1985-03-08,56.13,56.5,55.0,56.37,96400,1.70544922230285,1.71669127133638,1.67111539687612,1.71274136221649,3172731.22485211,0.0,1.0
1985-03-11,56.5,56.5,56.25,56.25,28567,1.71669127133638,1.71669127133638,1.70909529225967,1.70909529225967,940201.378634339,0.0,1.0
1985-03-12,57.25,57.63,56.75,56.75,94033,1.73947920856651,1.75102509676311,1.72428725041309,1.72428725041309,3094828.16666513,0.0,1.0
1985-03-13,57.0,57.25,56.88,57.25,30033,1.7318832294898,1.73947920856651,1.72823715953298,1.73947920856651,988450.589999828,0.0,1.0
1985-03-14,55.5,56.0,55.0,56.0,268267,1.68630735502954,1.70149931318296,1.67111539687612,1.70149931318296,8829243.64623861,0.0,1.0
1985-03-15,55.88,56.13,55.25,55.5,190233,1.69785324322614,1.70544922230285,1.67871137595283,1.68630735502954,6260976.96159016,0.0,1.0
1985-03-18,55.75,56.0,55.5,55.88,43867,1.69390333410625,1.70149931318296,1.68630735502954,1.69785324322614,1443757.26805589,0.0,1.0
1985-03-19,56.75,56.75,55.88,55.88,160700,1.72428725041309,1.72428725041309,1.69785324322614,1.69785324322614,5288982.44640803,0.0,1.0
1985-03-20,53.5,53.62,52.63,53.62,940467,1.62553952241586,1.62918559237268,1.59910551522891,1.62918559237268,30952790.6311514,0.0,1.0
1985-03-21,52.63,53.62,52.63,53.5,236700,1.59910551522891,1.62918559237268,1.59910551522891,1.62553952241586,7790305.8186981,0.0,1.0
1985-03-22,52.37,52.87,52.25,52.63,328733,1.59120569698914,1.60639765514256,1.58755962703232,1.59910551522891,10819309.6860924,0.0,1.0
1985-03-25,52.12,52.5,52.0,52.37,300767,1.58360971791243,1.59515560610903,1.57996364795561,1.59120569698914,9898888.50938893,0.0,1.0
1985-03-26,52.12,52.12,51.63,52.12,44100,1.58360971791243,1.58360971791243,1.56872159892208,1.58360971791243,1451425.79892093,0.0,1.0
1985-03-27,51.25,52.12,50.88,52.12,203833,1.55717571072548,1.58360971791243,1.54593366169195,1.58360971791243,6708582.19663153,0.0,1.0
1985-03-28,50.62,51.63,50.62,51.25,156800,1.53803384345217,1.56872159892208,1.53803384345217,1.55717571072548,5160625.06282999,0.0,1.0
1985-03-29,51.63,51.75,51.0,51.0,140200,1.56872159892208,1.5723676688789,1.54957973164877,1.54957973164877,4614283.37888242,0.0,1.0
1985-04-01,52.25,52.5,51.63,51.63,167333,1.58755962703232,1.59515560610903,1.56872159892208,1.56872159892208,5507288.73493959,0.0,1.0
1985-04-02,52.5,52.5,52.0,52.25,98033,1.59515560610903,1.59515560610903,1.57996364795561,1.58755962703232,3226476.7652067,0.0,1.0
1985-04-03,52.0,52.75,51.75,52.5,39633,1.57996364795561,1.60275158518573,1.5723676688789,1.59515560610903,1304407.22649962,0.0,1.0
1985-04-04,51.37,51.75,51.25,51.75,182833,1.5608217806823,1.5723676688789,1.55717571072548,1.5723676688789,6017427.05428823,0.0,1.0
1985-04-08,50.25,51.5,50.0,51.37,89633,1.52679179441864,1.56477168980219,1.51919581534193,1.5608217806823,2950014.70826939,0.0,1.0
1985-04-09,50.13,50.25,49.75,50.25,432233,1.52314572446182,1.52679179441864,1.51159983626522,1.52679179441864,14225717.1733558,0.0,1.0
1985-04-10,50.62,51.0,50.0,50.13,190433,1.53803384345217,1.54957973164877,1.51919581534193,1.52314572446182,6267559.39151724,0.0,1.0
1985-04-11,51.0,51.25,50.5,50.62,136500,1.54957973164877,1.55717571072548,1.53438777349535,1.53803384345217,4492508.42523146,0.0,1.0
1985-04-12,51.75,51.75,51.0,51.0,120133,1.5723676688789,1.5723676688789,1.54957973164877,1.54957973164877,3953835.27214894,0.0,1.0
1985-04-15,52.0,52.12,51.63,51.75,33267,1.57996364795561,1.58360971791243,1.56872159892208,1.5723676688789,1094888.48192069,0.0,1.0
1985-04-16,51.63,52.12,51.5,52.0,337667,1.56872159892208,1.58360971791243,1.56477168980219,1.57996364795561,11113346.830935,0.0,1.0
1985-04-17,51.75,52.0,51.63,51.63,50067,1.5723676688789,1.57996364795561,1.56872159892208,1.56872159892208,1647812.59579534,0.0,1.0
1985-04-18,51.63,52.25,51.63,51.75,132367,1.56872159892208,1.58755962703232,1.56872159892208,1.5723676688789,4356482.51078836,0.0,1.0
1985-04-19,52.25,52.25,51.63,51.63,121467,1.58755962703232,1.58755962703232,1.56872159892208,1.56872159892208,3997740.07976256,0.0,1.0
1985-04-22,52.0,52.25,51.63,52.25,105767,1.57996364795561,1.58755962703232,1.56872159892208,1.58755962703232,3481019.33048685,0.0,1.0
1985-04-23,52.0,52.5,51.63,52.0,197833,1.57996364795561,1.59515560610903,1.56872159892208,1.57996364795561,6511109.29881915,0.0,1.0
1985-04-24,52.75,52.87,52.25,52.25,259133,1.60275158518573,1.60639765514256,1.58755962703232,1.58755962703232,8528624.07146893,0.0,1.0
1985-04-25,53.0,53.0,52.75,52.75,38767,1.61034756426244,1.61034756426244,1.60275158518573,1.60275158518573,1275905.30491537,0.0,1.0
1985-04-26,52.87,53.0,52.75,53.0,52367,1.60639765514256,1.61034756426244,1.60275158518573,1.61034756426244,1723510.53995674,0.0,1.0
1985-04-29,52.0,52.87,52.0,52.87,43300,1.57996364795561,1.60639765514256,1.57996364795561,1.60639765514256,1425096.07921261,0.0,1.0
1985-04-30,52.12,52.25,51.5,52.25,257433,1.58360971791243,1.58755962703232,1.56477168980219,1.58755962703232,8472673.41708871,0.0,1.0
1985-05-01,52.37,53.0,51.63,52.12,107700,1.59120569698914,1.61034756426244,1.56872159892208,1.58360971791243,3544638.51573207,0.0,1.0
1985-05-02,52.37,52.75,52.37,52.37,76367,1.59120569698914,1.60275158518573,1.59120569698914,1.59120569698914,2513402.13120623,0.0,1.0
1985-05-03,52.75,52.87,52.37,52.37,122833,1.60275158518573,1.60639765514256,1.59120569698914,1.59120569698914,4042698.07616453,0.0,1.0
1985-05-06,52.5,52.75,52.37,52.75,428000,1.59515560610903,1.60275158518573,1.59120569698914,1.60275158518573,14086400.0439492,0.0,1.0
1985-05-07,51.5,52.5,51.25,52.5,60233,1.56477168980219,1.59515560610903,1.55717571072548,1.59515560610903,1982397.50898876,0.0,1.0
1985-05-08,51.25,51.5,51.25,51.5,225167,1.55717571072548,1.56477168980219,1.55717571072548,1.56477168980219,7410729.99695305,0.0,1.0
1985-05-09,51.63,51.63,51.37,51.37,48167,1.56872159892208,1.56872159892208,1.5608217806823,1.5608217806823,1585279.51148808,0.0,1.0
1985-05-10,52.5,53.25,52.0,52.0,104400,1.59515560610903,1.61794354333915,1.57996364795561,1.57996364795561,3436028.42193526,0.0,1.0
1985-05-13,53.75,53.75,52.75,52.75,98933,1.63313550149257,1.63313550149257,1.60275158518573,1.60275158518573,3256097.69987857,0.0,1.0
1985-05-14,52.75,53.87,52.75,53.75,52600,1.60275158518573,1.63678157144939,1.60275158518573,1.63313550149257,1731179.0708218,0.0,1.0
1985-05-15,53.38,53.62,52.87,52.87,54700,1.62189345245904,1.62918559237268,1.60639765514256,1.60639765514256,1800294.58505613,0.0,1.0
1985-05-16,53.75,53.75,53.25,53.38,118533,1.63313550149257,1.63313550149257,1.61794354333915,1.62189345245904,3901175.83273232,0.0,1.0
1985-05-17,53.87,53.87,53.5,53.75,107700,1.63678157144939,1.63678157144939,1.62553952241586,1.63313550149257,3544638.51573209,0.0,1.0
1985-05-20,54.75,55.0,53.87,53.87,272733,1.66351941779941,1.67111539687612,1.63678157144939,1.63678157144939,8976229.30651029,0.0,1.0
1985-05-21,55.0,55.13,54.13,54.75,196367,1.67111539687612,1.67506530599601,1.64468138968917,1.66351941779941,6462860.08745368,0.0,1.0
1985-05-22,55.0,55.0,54.75,55.0,126533,1.67111539687612,1.67111539687612,1.66351941779941,1.67111539687612,4164473.02981548,0.0,1.0
1985-05-23,55.13,55.13,55.0,55.0,210733,1.67506530599601,1.67506530599601,1.67111539687612,1.67111539687612,6935676.02911577,0.0,1.0
1985-05-24,54.87,55.13,54.75,55.13,122833,1.66716548775623,1.67506530599601,1.66351941779941,1.67506530599601,4042698.07616452,0.0,1.0
1985-05-28,54.75,55.13,54.62,54.87,73600,1.66351941779941,1.67506530599601,1.65956950867952,1.66716548775623,2422334.2131651,0.0,1.0
1985-05-29,53.87,54.5,53.75,54.5,111833,1.63678157144939,1.6559234387227,1.63313550149257,1.6559234387227,3680664.43017518,0.0,1.0
1985-05-30,54.13,54.38,53.62,53.87,144033,1.64468138968917,1.65227736876588,1.62918559237268,1.63678157144939,4740435.6484349,0.0,1.0
1985-05-31,55.13,55.13,54.13,54.13,88033,1.67506530599601,1.67506530599601,1.64468138968917,1.64468138968917,2897355.26885276,0.0,1.0
1985-06-03,55.25,55.5,54.87,55.13,93867,1.67871137595283,1.68630735502954,1.66716548775623,1.67506530599601,3089364.74982566,0.0,1.0
1985-06-04,55.62,55.62,55.25,55.25,54467,1.68995342498636,1.68995342498636,1.67871137595283,1.67871137595283,1792626.05419108,0.0,1.0
1985-06-05,55.0,55.75,54.87,55.62,165233,1.67111539687612,1.69390333410625,1.66716548775623,1.68995342498636,5438173.22070528,0.0,1.0
1985-06-06,55.5,55.62,55.0,55.0,164400,1.68630735502954,1.68995342498636,1.67111539687612,1.67111539687612,5410757.400059,0.0,1.0
1985-06-07,55.0,55.62,55.0,55.5,44767,1.67111539687612,1.68995342498636,1.67111539687612,1.68630735502954,1473378.20272775,0.0,1.0
1985-06-10,55.0,55.0,54.13,55.0,156100,1.67111539687612,1.67111539687612,1.64468138968917,1.67111539687612,5137586.55808522,0.0,1.0
1985-06-11,55.0,55.13,54.87,55.0,134667,1.67111539687612,1.67506530599601,1.66716548775623,1.67111539687612,4432180.45494979,0.0,1.0
1985-06-12,54.38,54.75,54.13,54.75,222400,1.65227736876588,1.66351941779941,1.64468138968917,1.66351941779941,7319662.07891193,0.0,1.0
1985-06-13,53.38,54.0,53.38,54.0,444700,1.62189345245904,1.64073148056928,1.62189345245904,1.64073148056928,14636032.9428603,0.0,1.0
1985-06-14,53.25,53.75,53.0,53.38,114300,1.61794354333915,1.63313550149257,1.61034756426244,1.62189345245904,3761858.7033257,0.0,1.0
1985-06-17,53.62,54.0,53.25,53.25,114767,1.62918559237268,1.64073148056928,1.61794354333915,1.61794354333915,3777228.67720543,0.0,1.0
1985-06-18,53.5,53.87,53.38,53.62,148433,1.62553952241586,1.63678157144939,1.62189345245904,1.62918559237268,4885249.10683065,0.0,1.0
1985-06-19,52.25,53.5,52.25,53.5,86433,1.58755962703232,1.62553952241586,1.58755962703232,1.62553952241586,2844695.82943612,0.0,1.0
1985-06-20,51.5,52.37,51.25,52.25,50933,1.56477168980219,1.59120569698914,1.55717571072548,1.58755962703232,1676314.51737959,0.0,1.0
1985-06-21,50.62,51.37,50.0,51.37,306300,1.53803384345217,1.5608217806823,1.51919581534193,1.5608217806823,10080991.4333216,0.0,1.0
1985-06-24,49.88,50.5,49.88,50.5,43533,1.51554974538511,1.53438777349535,1.51554974538511,1.53438777349535,1432764.61007766,0.0,1.0
1985-06-25,50.25,50.25,49.88,49.88,194967,1.52679179441864,1.52679179441864,1.51554974538511,1.51554974538511,6416783.07796412,0.0,1.0
1985-06-26,50.13,50.25,50.13,50.25,71967,1.52314572446182,1.52679179441864,1.52314572446182,1.52679179441864,2368588.67281049,0.0,1.0
1985-06-27,50.5,50.62,50.13,50.13,83967,1.53438777349535,1.53803384345217,1.52314572446182,1.52314572446182,2763534.46843524,0.0,1.0
1985-06-28,51.5,51.5,50.5,50.5,138367,1.56477168980219,1.56477168980219,1.53438777349535,1.53438777349535,4553955.40860074,0.0,1.0
1985-07-01,52.25,52.63,51.5,51.5,257533,1.58755962703232,1.59910551522891,1.56477168980219,1.56477168980219,8475964.63205225,0.0,1.0
1985-07-02,53.0,53.0,51.87,52.25,206367,1.61034756426244,1.61034756426244,1.57601373883572,1.58755962703232,6791981.58380765,0.0,1.0
1985-07-03,54.38,54.62,52.75,53.0,147500,1.65227736876588,1.65956950867952,1.60275158518573,1.61034756426244,4854542.07122082,0.0,1.0
1985-07-05,54.5,54.75,54.38,54.38,25400,1.6559234387227,1.66351941779941,1.65227736876588,1.65227736876588,835968.600739043,0.0,1.0
1985-07-08,55.25,55.25,54.38,54.5,87800,1.67871137595283,1.67871137595283,1.65227736876588,1.6559234387227,2889686.73798771,0.0,1.0
1985-07-09,56.5,56.5,55.0,55.25,161567,1.71669127133638,1.71669127133638,1.67111539687612,1.67871137595283,5317517.28014192,0.0,1.0
1985-07-10,56.25,56.5,55.5,56.5,483867,1.70909529225967,1.71669127133638,1.68630735502954,1.71669127133638,15925103.1076298,0.0,1.0
1985-07-11,56.13,56.25,55.75,56.25,105633,1.70544922230285,1.70909529225967,1.69390333410625,1.70909529225967,3476609.10243572,0.0,1.0
1985-07-12,55.88,56.0,55.0,56.0,62533,1.69785324322614,1.70149931318296,1.67111539687612,1.70149931318296,2058095.45315018,0.0,1.0
1985-07-15,55.13,56.0,55.0,55.88,129300,1.67506530599601,1.70149931318296,1.67111539687612,1.69785324322614,4255540.94785662,0.0,1.0
1985-07-16,57.0,57.0,54.87,55.13,145500,1.7318832294898,1.7318832294898,1.66716548775623,1.67506530599601,4788717.77195002,0.0,1.0
1985-07-17,54.87,57.25,54.62,57.0,473033,1.66716548775623,1.73947920856651,1.65956950867952,1.7318832294898,15568532.87848,0.0,1.0
1985-07-18,55.0,55.13,54.25,54.87,170633,1.67111539687612,1.67506530599601,1.64832745964599,1.66716548775623,5615898.82873642,0.0,1.0
1985-07-19,53.62,54.87,53.25,54.87,62000,1.62918559237268,1.66716548775623,1.61794354333915,1.66716548775623,2040553.27739452,0.0,1.0
1985-07-22,53.75,53.75,53.12,53.62,25333,1.63313550149257,1.63313550149257,1.61399363421926,1.62918559237268,833763.486713472,0.0,1.0
1985-07-23,53.62,54.13,53.25,53.75,68433,1.62918559237268,1.64468138968917,1.61794354333915,1.63313550149257,2252277.13599902,0.0,1.0
1985-07-24,53.75,53.87,53.62,53.62,381900,1.63313550149257,1.63678157144939,1.62918559237268,1.62918559237268,12569149.9457575,0.0,1.0
1985-07-25,53.87,54.25,53.75,53.75,144500,1.63678157144939,1.64832745964599,1.63313550149257,1.63313550149257,4755805.62231464,0.0,1.0
1985-07-26,53.87,54.25,53.75,53.87,50067,1.63678157144939,1.64832745964599,1.63313550149257,1.63678157144939,1647812.59579534,0.0,1.0
1985-07-29,54.13,54.13,53.87,53.87,54700,1.64468138968917,1.64468138968917,1.63678157144939,1.63678157144939,1800294.58505613,0.0,1.0
1985-07-30,54.13,54.13,53.62,54.13,60667,1.64468138968917,1.64468138968917,1.62918559237268,1.64468138968917,1996681.38193053,0.0,1.0
1985-07-31,54.87,55.0,54.13,54.13,371767,1.66716548775623,1.67111539687612,1.64468138968917,1.64468138968917,12235651.133502,0.0,1.0
1985-08-01,55.75,55.75,55.25,55.25,543500,1.69390333410625,1.69390333410625,1.67871137595283,1.67871137595283,17887753.3268374,0.0,1.0
1985-08-02,55.5,55.88,55.5,55.75,38467,1.68630735502954,1.69785324322614,1.68630735502954,1.69390333410625,1266031.66002475,0.0,1.0
1985-08-05,55.25,55.75,55.0,55.5,139967,1.67871137595283,1.69390333410625,1.67111539687612,1.68630735502954,4606614.84801738,0.0,1.0
1985-08-06,55.0,55.5,54.75,55.25,32033,1.67111539687612,1.68630735502954,1.66351941779941,1.67871137595283,1054274.88927062,0.0,1.0
1985-08-07,54.75,55.0,54.5,55.0,67300,1.66351941779941,1.67111539687612,1.6559234387227,1.67111539687612,2214987.67046211,0.0,1.0
1985-08-08,55.37,55.5,54.75,54.75,12733,1.68235744590965,1.68630735502954,1.66351941779941,1.66351941779941,419070.401307489,0.0,1.0
1985-08-09,55.13,55.37,55.13,55.37,59000,1.67506530599601,1.68235744590965,1.67506530599601,1.68235744590965,1941816.82848833,0.0,1.0
1985-08-12,55.13,55.62,55.13,55.13,14800,1.67506530599601,1.68995342498636,1.67506530599601,1.67506530599601,487099.814603851,0.0,1.0
1985-08-13,55.25,56.0,55.13,55.13,104700,1.67871137595283,1.70149931318296,1.67506530599601,1.67506530599601,3445902.0668259,0.0,1.0
1985-08-14,55.62,55.88,55.13,55.25,21733,1.68995342498636,1.69785324322614,1.67506530599601,1.67871137595283,715279.748026048,0.0,1.0
1985-08-15,55.25,55.75,55.13,55.62,60833,1.67871137595283,1.69390333410625,1.67506530599601,1.68995342498636,2002144.79877001,0.0,1.0
1985-08-16,55.75,56.0,55.13,55.25,97700,1.69390333410625,1.70149931318296,1.67506530599601,1.67871137595283,3215517.01937813,0.0,1.0
1985-08-19,56.0,56.0,55.62,55.75,79733,1.70149931318296,1.70149931318296,1.68995342498636,1.69390333410625,2624184.42687898,0.0,1.0
1985-08-20,56.0,56.25,55.88,56.0,164633,1.70149931318296,1.70909529225967,1.69785324322614,1.70149931318296,5418425.93092404,0.0,1.0
1985-08-21,56.37,56.37,55.88,56.0,133433,1.71274136221649,1.71274136221649,1.69785324322614,1.70149931318296,4391566.86229971,0.0,1.0
1985-08-22,55.75,56.37,55.75,56.37,60000,1.69390333410625,1.71274136221649,1.69390333410625,1.71274136221649,1974728.97812372,0.0,1.0
1985-08-23,55.5,55.75,55.5,55.75,25400,1.68630735502954,1.69390333410625,1.68630735502954,1.69390333410625,835968.600739042,0.0,1.0
1985-08-26,56.0,56.0,55.37,55.5,38467,1.70149931318296,1.70149931318296,1.68235744590965,1.68630735502954,1266031.66002475,0.0,1.0
1985-08-27,55.62,56.25,55.62,56.0,80500,1.68995342498636,1.70909529225967,1.68995342498636,1.70149931318296,2649428.04564933,0.0,1.0
1985-08-28,55.88,56.0,55.5,55.62,37400,1.69785324322614,1.70149931318296,1.68630735502954,1.68995342498636,1230914.39636379,0.0,1.0
1985-08-29,55.62,55.88,55.62,55.88,17733,1.68995342498636,1.69785324322614,1.68995342498636,1.69785324322614,583631.149484466,0.0,1.0
1985-08-30,55.75,56.0,55.5,55.62,45933,1.69390333410625,1.70149931318296,1.68630735502954,1.68995342498636,1511753.76920262,0.0,1.0
1985-09-03,55.37,56.0,55.37,55.75,134600,1.68235744590965,1.70149931318296,1.68235744590965,1.69390333410625,4429975.34092422,0.0,1.0
1985-09-04,55.5,55.5,55.13,55.37,25100,1.68630735502954,1.68630735502954,1.67506530599601,1.68235744590965,826094.955848424,0.0,1.0
1985-09-05,55.62,55.62,55.25,55.5,58367,1.68995342498636,1.68995342498636,1.67871137595283,1.68630735502954,1920983.43776912,0.0,1.0
1985-09-06,55.75,56.0,55.75,55.75,49067,1.69390333410625,1.70149931318296,1.69390333410625,1.69390333410625,1614900.44615994,0.0,1.0
1985-09-09,56.0,56.13,55.62,55.75,39867,1.70149931318296,1.70544922230285,1.68995342498636,1.69390333410625,1312108.66951431,0.0,1.0
1985-09-10,54.5,56.0,54.5,56.0,30500,1.6559234387227,1.70149931318296,1.6559234387227,1.70149931318296,1003820.56387956,0.0,1.0
1985-09-11,53.62,54.25,53.38,54.25,498633,1.62918559237268,1.64832745964599,1.62189345245904,1.64832745964599,16411083.9091461,0.0,1.0
1985-09-12,53.38,53.62,53.25,53.62,82800,1.62189345245904,1.62918559237268,1.61794354333915,1.62918559237268,2725125.98981074,0.0,1.0
1985-09-13,53.0,53.38,53.0,53.38,90800,1.61034756426244,1.62189345245904,1.61034756426244,1.62189345245904,2988423.18689391,0.0,1.0
1985-09-16,53.12,53.25,53.0,53.0,42933,1.61399363421926,1.61794354333915,1.61034756426244,1.61034756426244,1413017.32029643,0.0,1.0
1985-09-17,53.38,53.5,52.87,53.12,49300,1.62189345245904,1.62553952241586,1.60639765514256,1.61399363421926,1622568.97702499,0.0,1.0
1985-09-18,53.38,53.62,53.0,53.38,206133,1.62189345245904,1.62918559237268,1.61034756426244,1.62189345245904,6784280.14079296,0.0,1.0
1985-09-19,52.87,53.62,52.87,53.38,201500,1.60639765514256,1.62918559237268,1.60639765514256,1.62189345245904,6631798.15153214,0.0,1.0
1985-09-20,52.63,53.25,52.5,52.87,142267,1.59910551522891,1.61794354333915,1.59515560610903,1.60639765514256,4682312.7921788,0.0,1.0
1985-09-23,53.5,53.87,53.25,53.25,34100,1.62553952241586,1.63678157144939,1.61794354333915,1.61794354333915,1122304.30256698,0.0,1.0
1985-09-24,53.12,53.87,53.12,53.5,32567,1.61399363421926,1.63678157144939,1.61399363421926,1.62553952241586,1071849.97717592,0.0,1.0
1985-09-25,52.63,53.25,52.63,53.12,214567,1.59910551522891,1.61794354333915,1.59910551522891,1.61399363421926,7061861.21081789,0.0,1.0
1985-09-26,52.63,52.87,52.25,52.63,292333,1.59910551522891,1.60639765514256,1.58755962703232,1.59910551522891,9621307.43936406,0.0,1.0
1985-09-30,53.0,53.0,52.5,52.63,27267,1.61034756426244,1.61034756426244,1.59515560610903,1.59910551522891,897415.584108327,0.0,1.0
1985-10-01,52.87,53.0,52.63,52.63,180467,1.60639765514256,1.61034756426244,1.59910551522891,1.59910551522891,5939556.90825087,0.0,1.0
1985-10-02,52.37,53.0,52.37,52.87,223867,1.59120569698914,1.61034756426244,1.59120569698914,1.60639765514256,7367944.20242703,0.0,1.0
1985-10-03,52.75,52.87,52.25,52.37,204033,1.60275158518573,1.60639765514256,1.58755962703232,1.59120569698914,6715164.62655864,0.0,1.0
1985-10-04,52.63,52.75,52.25,52.75,45633,1.59910551522891,1.60275158518573,1.58755962703232,1.60275158518573,1501880.124312,0.0,1.0
1985-10-07,53.38,53.5,52.63,52.63,40400,1.62189345245904,1.62553952241586,1.59910551522891,1.59910551522891,1329650.84526997,0.0,1.0
1985-10-08,53.25,53.75,53.25,53.38,40633,1.61794354333915,1.63313550149257,1.61794354333915,1.62189345245904,1337319.37613502,0.0,1.0
1985-10-09,53.5,53.62,53.38,53.38,37400,1.62553952241586,1.62918559237268,1.62189345245904,1.62189345245904,1230914.39636379,0.0,1.0
1985-10-10,53.25,53.75,53.12,53.5,50467,1.61794354333915,1.63313550149257,1.61399363421926,1.62553952241586,1660977.4556495,0.0,1.0
1985-10-11,53.12,53.38,52.12,53.25,44700,1.61399363421926,1.62189345245904,1.58360971791243,1.61794354333915,1471173.08870218,0.0,1.0
1985-10-14,53.12,53.38,53.0,53.12,5600,1.61399363421926,1.62189345245904,1.61034756426244,1.61399363421926,184308.037958215,0.0,1.0
1985-10-15,53.75,54.0,53.12,53.12,58300,1.63313550149257,1.64073148056928,1.61399363421926,1.61399363421926,1918778.32374355,0.0,1.0
1985-10-16,54.0,54.0,53.62,53.75,64300,1.64073148056928,1.64073148056928,1.62918559237268,1.63313550149257,2116251.22155592,0.0,1.0
1985-10-17,54.25,54.62,53.87,54.0,41467,1.64832745964599,1.65956950867952,1.63678157144939,1.64073148056928,1364768.10893094,0.0,1.0
1985-10-18,54.25,54.75,54.13,54.25,69900,1.64832745964599,1.66351941779941,1.64468138968917,1.64832745964599,2300559.25951414,0.0,1.0
1985-10-21,54.62,54.62,54.13,54.25,61300,1.65956950867952,1.65956950867952,1.64468138968917,1.64832745964599,2017514.77264974,0.0,1.0
1985-10-22,54.38,54.75,53.5,54.62,195733,1.65227736876588,1.66351941779941,1.62553952241586,1.65956950867952,6441993.78458484,0.0,1.0
1985-10-23,54.0,54.38,53.62,54.38,295567,1.64073148056928,1.65227736876588,1.62918559237268,1.65227736876588,9727745.33128491,0.0,1.0
1985-10-24,53.25,53.87,52.75,53.87,376700,1.61794354333915,1.63678157144939,1.60275158518573,1.63678157144939,12398006.7676535,0.0,1.0
1985-10-25,53.5,53.75,53.38,53.38,62900,1.62553952241586,1.63313550149257,1.62189345245904,1.62189345245904,2070174.21206637,0.0,1.0
1985-10-28,54.0,54.0,53.5,53.5,78900,1.64073148056928,1.64073148056928,1.62553952241586,1.62553952241586,2596768.6062327,0.0,1.0
1985-10-29,53.75,54.38,53.75,54.0,67600,1.63313550149257,1.65227736876588,1.63313550149257,1.64073148056928,2224861.31535273,0.0,1.0
1985-10-30,54.13,54.25,53.75,53.75,78667,1.64468138968917,1.64832745964599,1.63313550149257,1.63313550149257,2589100.07536765,0.0,1.0
1985-10-31,55.75,55.75,54.62,54.62,84667,1.69390333410625,1.69390333410625,1.65956950867952,1.65956950867952,2786572.97318002,0.0,1.0
1985-11-01,57.0,57.0,55.5,55.75,107633,1.7318832294898,1.7318832294898,1.68630735502954,1.69390333410625,3542433.40170651,0.0,1.0
1985-11-04,56.75,57.25,56.5,57.0,379233,1.72428725041309,1.73947920856651,1.71669127133638,1.7318832294898,12481373.2426799,0.0,1.0
1985-11-05,56.88,57.37,56.75,56.75,33700,1.72823715953298,1.74312527852333,1.72428725041309,1.72428725041309,1109139.44271282,0.0,1.0
1985-11-06,57.0,57.25,56.75,56.88,39700,1.7318832294898,1.73947920856651,1.72428725041309,1.72823715953298,1306612.34052519,0.0,1.0
1985-11-07,57.87,58.0,57.0,57.0,72833,1.75831723667675,1.76226714579664,1.7318832294898,1.7318832294898,2397090.59439475,0.0,1.0
1985-11-08,57.75,58.12,57.63,57.87,245233,1.75467116671993,1.76591321575346,1.75102509676311,1.75831723667675,8071145.1915369,0.0,1.0
1985-11-11,58.25,58.25,57.63,57.75,61833,1.76986312487335,1.76986312487335,1.75102509676311,1.75467116671993,2035056.9484054,0.0,1.0
1985-11-12,58.0,58.5,57.87,58.25,50700,1.76226714579664,1.77745910395006,1.75831723667675,1.76986312487335,1668645.98651454,0.0,1.0
1985-11-13,58.0,58.37,58.0,58.0,114400,1.76226714579664,1.77350919483017,1.76226714579664,1.76226714579664,3765149.91828922,0.0,1.0
1985-11-14,58.0,58.25,58.0,58.0,44533,1.76226714579664,1.76986312487335,1.76226714579664,1.76226714579664,1465676.75971306,0.0,1.0
1985-11-15,58.25,58.5,58.0,58.0,200267,1.76986312487335,1.77745910395006,1.76226714579664,1.76226714579664,6591217.47103171,0.0,1.0
1985-11-18,58.63,58.87,58.12,58.25,81800,1.78140901306995,1.78870115298359,1.76591321575346,1.76986312487335,2692213.84017533,0.0,1.0
1985-11-19,59.5,60.13,58.75,58.75,113833,1.8078430202569,1.8269848875302,1.78505508302677,1.78505508302677,3746488.72944595,0.0,1.0
1985-11-20,59.5,60.0,59.38,59.5,209033,1.8078430202569,1.82303497841031,1.80419695030007,1.8078430202569,6879725.37473558,0.0,1.0
1985-11-21,61.25,61.25,59.87,59.87,43767,1.86101487379386,1.86101487379386,1.81908506929043,1.81908506929043,1440466.05309235,0.0,1.0
1985-11-22,61.25,61.5,60.62,61.25,51400,1.86101487379386,1.86861085287057,1.84187300652055,1.86101487379386,1691684.49125932,0.0,1.0
1985-11-25,60.87,61.37,60.75,61.25,129600,1.84946898559726,1.86466094375068,1.84582291564044,1.86101487379386,4265414.59274725,0.0,1.0
1985-11-26,60.87,61.25,60.75,60.87,68733,1.84946898559726,1.86101487379386,1.84582291564044,1.84946898559726,2262150.78088963,0.0,1.0
1985-11-27,61.0,61.37,60.75,60.87,23567,1.85341889471715,1.86466094375068,1.84582291564044,1.84946898559726,775640.630457363,0.0,1.0
1985-11-29,61.13,61.25,60.87,61.0,49067,1.85736880383704,1.86101487379386,1.84946898559726,1.85341889471715,1614900.44615995,0.0,1.0
1985-12-02,60.0,61.37,59.75,61.13,109467,1.82303497841031,1.86466094375068,1.8154389993336,1.85736880383704,3602794.28413783,0.0,1.0
1985-12-03,60.0,60.25,59.75,60.0,19200,1.82303497841031,1.83063095748702,1.8154389993336,1.82303497841031,631913.272999592,0.0,1.0
1985-12-04,61.25,61.37,60.0,60.0,50533,1.86101487379386,1.86466094375068,1.82303497841031,1.82303497841031,1663149.65752544,0.0,1.0
1985-12-05,61.37,62.0,61.0,61.25,48000,1.86466094375068,1.88380281102399,1.85341889471715,1.86101487379386,1579783.18249898,0.0,1.0
1985-12-06,60.87,61.25,60.62,61.25,22200,1.84946898559726,1.86101487379386,1.84187300652055,1.86101487379386,730649.721905778,0.0,1.0
1985-12-09,63.25,63.75,60.87,60.87,260067,1.92178270640754,1.93697466456096,1.84946898559726,1.84946898559726,8559364.01922836,0.0,1.0
1985-12-10,63.0,63.75,62.75,63.25,257067,1.91418672733083,1.93697466456096,1.90659074825412,1.92178270640754,8460627.57032218,0.0,1.0
1985-12-11,63.63,64.0,62.37,63.0,316467,1.93332859460414,1.94457064363767,1.89504486005752,1.91418672733083,10415609.2586647,0.0,1.0
1985-12-12,63.63,64.75,63.5,63.63,52167,1.93332859460414,1.9673585808678,1.92937868548425,1.93332859460414,1716928.11002967,0.0,1.0
1985-12-13,63.63,64.0,63.12,63.63,81200,1.93332859460414,1.94457064363767,1.91783279728765,1.93332859460414,2672466.5503941,0.0,1.0
1985-12-16,64.0,64.5,63.12,63.63,215500,1.94457064363767,1.95976260179109,1.91783279728765,1.93332859460414,7092568.24642769,0.0,1.0
1985-12-17,64.25,64.37,63.75,64.0,278433,1.95216662271438,1.9558126926712,1.93697466456096,1.94457064363767,9163828.55943203,0.0,1.0
1985-12-18,62.75,64.5,62.75,64.25,21200,1.90659074825412,1.95976260179109,1.90659074825412,1.95216662271438,697737.572270382,0.0,1.0
1985-12-19,62.5,63.0,62.25,62.75,38567,1.89899476917741,1.91418672733083,1.8913987901007,1.90659074825412,1269322.87498829,0.0,1.0
1985-12-20,63.5,64.25,62.25,62.5,97100,1.92937868548425,1.95216662271438,1.8913987901007,1.89899476917741,3195769.72959689,0.0,1.0
1985-12-23,63.5,64.87,63.25,63.5,307700,1.92937868548425,1.97100465082462,1.92178270640754,1.92937868548425,10127068.4428111,0.0,1.0
1985-12-24,63.75,63.87,63.63,63.63,187900,1.93697466456096,1.94062073451778,1.93332859460414,1.93332859460414,6184192.91649078,0.0,1.0
1985-12-26,63.5,63.87,63.5,63.75,13567,1.92937868548425,1.94062073451778,1.92937868548425,1.93697466456096,446519.134103409,0.0,1.0
1985-12-27,63.5,63.87,63.5,63.5,18733,1.92937868548425,1.94062073451778,1.92937868548425,1.92937868548425,616543.299119861,0.0,1.0
1985-12-30,64.12,64.25,63.5,63.5,36233,1.94821671359449,1.95216662271438,1.92937868548425,1.92937868548425,1192505.91773928,0.0,1.0
1985-12-31,64.12,64.5,63.5,64.12,201667,1.94821671359449,1.95976260179109,1.92937868548425,1.94821671359449,6637294.48052127,0.0,1.0
1986-01-02,64.0,64.25,63.5,64.12,289333,1.94457064363767,1.95216662271438,1.92937868548425,1.94821671359449,9522570.99045784,0.0,1.0
1986-01-03,64.37,64.37,63.75,64.0,54600,1.9558126926712,1.9558126926712,1.93697466456096,1.94457064363767,1797003.37009259,0.0,1.0
1986-01-06,64.5,64.75,63.87,64.37,54833,1.95976260179109,1.9673585808678,1.94062073451778,1.9558126926712,1804671.90095763,0.0,1.0
1986-01-07,65.75,66.0,64.5,64.5,120367,1.99774249717464,2.00533847625135,1.95976260179109,1.95976260179109,3961536.71516362,0.0,1.0
1986-01-08,65.5,66.87,65.5,65.75,192067,1.99014651809793,2.0317724834383,1.99014651809793,1.99774249717464,6321337.84402147,0.0,1.0
1986-01-09,64.12,65.5,64.0,65.5,521200,1.94821671359449,1.99014651809793,1.94457064363767,1.99014651809793,17153812.3899681,0.0,1.0
1986-01-10,64.63,65.0,64.0,64.12,35567,1.96371251091098,1.97495455994451,1.94457064363767,1.94821671359449,1170586.4260821,0.0,1.0
1986-01-13,65.25,65.5,64.63,64.63,98867,1.98255053902122,1.99014651809793,1.96371251091098,1.96371251091098,3253925.49800263,0.0,1.0
1986-01-14,65.5,65.87,65.12,65.25,110933,1.99014651809793,2.00138856713146,1.97860062990133,1.98255053902122,3651043.49550331,0.0,1.0
1986-01-15,65.75,65.87,65.5,65.5,12200,1.99774249717464,2.00138856713146,1.99014651809793,1.99014651809793,401528.225551823,0.0,1.0
1986-01-16,66.75,67.0,65.75,65.75,370700,2.02812641348147,2.03572239255818,1.99774249717464,1.99774249717464,12200533.8698411,0.0,1.0
1986-01-17,67.62,67.62,66.5,66.75,57833,2.05456042066842,2.05456042066842,2.02053043440476,2.02812641348147,1903408.34986382,0.0,1.0
1986-01-20,67.25,67.25,66.75,67.25,44533,2.04331837163489,2.04331837163489,2.02812641348147,2.04331837163489,1465676.75971306,0.0,1.0
1986-01-21,67.25,67.75,67.0,67.25,41467,2.04331837163489,2.05851032978831,2.03572239255818,2.04331837163489,1364768.10893094,0.0,1.0
1986-01-22,67.25,67.5,67.0,67.25,36867,2.04331837163489,2.0509143507116,2.03572239255818,2.04331837163489,1213372.22060812,0.0,1.0
1986-01-23,65.75,67.25,65.5,67.25,1061733,1.99774249717464,2.04331837163489,1.99014651809793,2.04331837163489,34943915.3688371,0.0,1.0
1986-01-24,66.0,66.5,65.87,65.87,86200,2.00533847625135,2.02053043440476,2.00138856713146,2.00138856713146,2837027.29857107,0.0,1.0
1986-01-27,66.0,66.5,66.0,66.0,52300,2.00533847625135,2.02053043440476,2.00533847625135,2.00533847625135,1721305.42593117,0.0,1.0
1986-01-28,65.75,66.5,65.5,66.0,67533,1.99774249717464,2.02053043440476,1.99014651809793,2.00533847625135,2222656.20132715,0.0,1.0
1986-01-29,65.5,65.75,64.87,65.75,166167,1.99014651809793,1.99774249717464,1.97100465082462,1.99774249717464,5468913.16846473,0.0,1.0
1986-01-30,65.62,66.62,65.5,65.5,41467,1.99379258805475,2.02417650436159,1.99014651809793,1.99014651809793,1364768.10893094,0.0,1.0
1986-01-31,67.75,68.0,65.38,65.62,107167,2.05851032978831,2.06610630886502,1.98650044814111,1.99379258805475,3527096.33997642,0.0,1.0
1986-02-03,69.25,70.0,67.13,67.75,136667,2.10408620424857,2.1268741414787,2.03967230167807,2.05851032978831,4498004.75422058,0.0,1.0
1986-02-04,70.25,70.37,69.25,69.25,84867,2.13447012055541,2.13811619051223,2.10408620424857,2.10408620424857,2793155.4031071,0.0,1.0
1986-02-05,69.5,70.5,69.25,70.25,80900,2.11168218332528,2.14206609963212,2.10408620424857,2.13447012055541,2662592.90550348,0.0,1.0
1986-02-06,69.63,70.0,68.75,69.5,67833,2.11563209244517,2.1268741414787,2.08889424609515,2.11168218332528,2232529.84621777,0.0,1.0
1986-02-07,69.0,69.87,69.0,69.63,70300,2.09649022517186,2.12292423235881,2.09649022517186,2.11563209244517,2313724.11936829,0.0,1.0
1986-02-10,69.5,70.0,69.0,69.0,42000,2.11168218332528,2.1268741414787,2.09649022517186,2.09649022517186,1382310.28468661,0.0,1.0
1986-02-11,69.37,70.0,69.37,69.5,89200,2.10773227420539,2.1268741414787,2.10773227420539,2.11168218332528,2935763.74747727,0.0,1.0
1986-02-12,70.25,70.5,70.0,70.0,47300,2.13447012055541,2.14206609963212,2.1268741414787,2.1268741414787,1556744.6777542,0.0,1.0
1986-02-13,71.0,71.5,70.12,70.25,128667,2.15725805778554,2.17245001593896,2.13052021143552,2.13447012055541,4234707.55713741,0.0,1.0
1986-02-14,71.5,71.5,70.75,71.0,123533,2.17245001593896,2.17245001593896,2.14966207870883,2.15725805778554,4065736.58090929,0.0,1.0
1986-02-18,72.0,72.25,71.0,71.5,119133,2.18764197409238,2.19523795316909,2.15725805778554,2.17245001593896,3920923.12251355,0.0,1.0
1986-02-19,70.5,72.25,70.5,72.0,58133,2.14206609963212,2.19523795316909,2.14206609963212,2.18764197409238,1913281.99475444,0.0,1.0
1986-02-20,72.5,72.75,70.25,70.5,68067,2.2028339322458,2.21042991132251,2.13447012055541,2.14206609963212,2240231.28923245,0.0,1.0
1986-02-21,74.88,75.25,74.25,74.25,77667,2.27514765305607,2.2863897020896,2.25600578578276,2.25600578578276,2556187.92573225,0.0,1.0
1986-02-24,75.0,76.5,74.37,74.88,44233,2.27879372301289,2.32436959747315,2.25965185573958,2.27514765305607,1455803.11482244,0.0,1.0
1986-02-25,75.37,75.75,74.5,75.0,76733,2.29003577204642,2.30158166024302,2.26360176485947,2.27879372301289,2525447.97797279,0.0,1.0
1986-02-26,77.5,79.0,75.12,75.37,64767,2.35475351377999,2.40032938824025,2.28243979296971,2.29003577204642,2131621.19543565,0.0,1.0
1986-02-27,76.87,77.75,76.25,77.5,61300,2.33561164650668,2.3623494928567,2.31677361839644,2.35475351377999,2017514.77264974,0.0,1.0
1986-02-28,75.75,77.75,74.0,76.87,59533,2.30158166024302,2.3623494928567,2.24840980670605,2.33561164650668,1959359.00424399,0.0,1.0
1986-03-03,75.25,75.75,74.62,75.75,107700,2.2863897020896,2.30158166024302,2.26724783481629,2.30158166024302,3544638.51573208,0.0,1.0
1986-03-04,75.12,75.63,74.62,75.25,93167,2.28243979296971,2.2979355902862,2.26724783481629,2.2863897020896,3066326.24508088,0.0,1.0
1986-03-05,75.0,75.25,74.5,75.12,59000,2.27879372301289,2.2863897020896,2.26360176485947,2.28243979296971,1941816.82848833,0.0,1.0
1986-03-06,75.0,75.0,74.25,75.0,105633,2.27879372301289,2.27879372301289,2.25600578578276,2.27879372301289,3476609.10243572,0.0,1.0
1986-03-07,74.75,75.75,74.37,75.0,105867,2.27119774393618,2.30158166024302,2.25965185573958,2.27879372301289,3484310.5454504,0.0,1.0
1986-03-10,73.0,74.88,72.5,74.75,77033,2.21802589039922,2.27514765305607,2.2028339322458,2.27119774393618,2535321.62286341,0.0,1.0
1986-03-11,74.88,74.88,73.25,73.25,74733,2.27514765305607,2.27514765305607,2.22562186947593,2.22562186947593,2459623.678702,0.0,1.0
1986-03-12,74.62,75.0,74.25,74.88,163167,2.26724783481629,2.27879372301289,2.25600578578276,2.27514765305607,5370176.71955856,0.0,1.0
1986-03-13,74.75,75.12,74.5,74.62,72433,2.27119774393618,2.28243979296971,2.26360176485947,2.26724783481629,2383925.73454059,0.0,1.0
1986-03-14,75.75,75.75,75.0,75.0,92267,2.30158166024302,2.30158166024302,2.27879372301289,2.27879372301289,3036705.31040903,0.0,1.0
1986-03-17,74.88,75.75,74.62,75.75,64300,2.27514765305607,2.30158166024302,2.26724783481629,2.30158166024302,2116251.22155592,0.0,1.0
1986-03-18,73.75,74.88,73.0,74.88,64833,2.24081382762934,2.27514765305607,2.21802589039922,2.27514765305607,2133793.39731159,0.0,1.0
1986-03-19,73.5,74.25,73.13,73.75,53067,2.23321784855264,2.25600578578276,2.2219757995191,2.24081382762934,1746549.04470152,0.0,1.0
1986-03-20,71.75,73.88,71.38,73.5,122133,2.18004599501567,2.24476373674923,2.16880394598214,2.23321784855264,4019659.57141974,0.0,1.0
1986-03-21,71.5,73.75,71.5,71.75,139033,2.17245001593896,2.24081382762934,2.17245001593896,2.18004599501567,4575874.90025792,0.0,1.0
1986-03-24,72.87,74.88,71.5,71.5,67133,2.21407598127933,2.27514765305607,2.17245001593896,2.17245001593896,2209491.34147299,0.0,1.0
1986-03-25,73.0,73.0,71.75,72.87,129367,2.21802589039922,2.21802589039922,2.18004599501567,2.21407598127933,4257746.06188218,0.0,1.0
1986-03-26,74.25,74.88,73.75,73.75,111400,2.25600578578276,2.27514765305607,2.24081382762934,2.24081382762934,3666413.46938305,0.0,1.0
1986-03-27,74.5,75.0,73.62,74.25,98467,2.26360176485947,2.27879372301289,2.23686391850946,2.25600578578276,3240760.63814848,0.0,1.0
1986-03-31,75.0,75.25,74.5,74.5,81667,2.27879372301289,2.2863897020896,2.26360176485947,2.26360176485947,2687836.52427384,0.0,1.0
1986-04-01,75.87,75.87,75.0,75.0,88967,2.30522773019984,2.30522773019984,2.27879372301289,2.27879372301289,2928095.21661222,0.0,1.0
1986-04-02,74.62,75.63,74.5,75.63,44300,2.26724783481629,2.2979355902862,2.26360176485947,2.2979355902862,1458008.22884802,0.0,1.0
1986-04-03,71.25,74.88,68.75,74.62,100933,2.16485403686225,2.27514765305607,2.08889424609515,2.26724783481629,3321921.99914936,0.0,1.0
1986-04-04,72.0,73.0,71.25,71.25,120367,2.18764197409238,2.21802589039922,2.16485403686225,2.16485403686225,3961536.71516363,0.0,1.0
1986-04-07,72.25,72.38,72.0,72.0,40333,2.19523795316909,2.19918786228898,2.18764197409238,2.18764197409238,1327445.7312444,0.0,1.0
1986-04-08,73.25,73.25,72.62,72.62,41933,2.22562186947593,2.22562186947593,2.20648000220262,2.20648000220262,1380105.17066103,0.0,1.0
1986-04-09,72.62,73.5,72.25,73.25,140367,2.20648000220262,2.23321784855264,2.19523795316909,2.22562186947593,4619779.70787153,0.0,1.0
1986-04-10,72.5,73.25,72.25,72.62,86867,2.2028339322458,2.22562186947593,2.19523795316909,2.20648000220262,2858979.70237788,0.0,1.0
1986-04-11,72.38,72.62,72.12,72.5,145033,2.19918786228898,2.20648000220262,2.1912880440492,2.2028339322458,4773347.79807028,0.0,1.0
1986-04-14,73.0,73.62,72.12,72.38,90567,2.21802589039922,2.23686391850946,2.1912880440492,2.19918786228898,2980754.65602884,0.0,1.0
1986-04-15,72.12,73.62,72.0,73.0,66600,2.1912880440492,2.23686391850946,2.18764197409238,2.21802589039922,2191949.16571733,0.0,1.0
1986-04-16,72.0,72.75,71.5,72.12,148967,2.18764197409238,2.21042991132251,2.17245001593896,2.1912880440492,4902824.19473593,0.0,1.0
1986-04-17,71.62,72.25,71.0,72.0,112767,2.17609608589578,2.19523795316909,2.15725805778554,2.18764197409238,3711404.37793463,0.0,1.0
1986-04-18,72.62,72.75,71.38,71.62,60900,2.20648000220262,2.21042991132251,2.16880394598214,2.17609608589578,2004349.91279557,0.0,1.0
1986-04-21,73.5,73.88,72.75,72.75,64067,2.23321784855264,2.24476373674923,2.21042991132251,2.21042991132251,2108582.69069087,0.0,1.0
1986-04-22,73.75,73.75,72.62,73.5,85100,2.24081382762934,2.24081382762934,2.20648000220262,2.23321784855264,2800823.93397215,0.0,1.0
1986-04-23,73.62,73.75,73.25,73.75,270133,2.23686391850946,2.24081382762934,2.22562186947593,2.24081382762934,8890657.71745824,0.0,1.0
1986-04-24,73.37,73.88,73.13,73.62,45167,2.22926793943275,2.24476373674923,2.2219757995191,2.23686391850946,1486543.0625819,0.0,1.0
1986-04-25,73.37,73.88,73.13,73.37,30633,2.22926793943275,2.24476373674923,2.2219757995191,2.22926793943275,1008197.87978106,0.0,1.0
1986-04-28,73.25,73.88,73.25,73.37,32800,2.22562186947593,2.24476373674923,2.22562186947593,2.22926793943275,1079518.50804097,0.0,1.0
1986-04-29,72.25,73.25,71.75,73.25,58833,2.19523795316909,2.22562186947593,2.18004599501567,2.22562186947593,1936320.49949921,0.0,1.0
1986-04-30,71.38,71.5,71.0,71.5,96100,2.16880394598214,2.17245001593896,2.15725805778554,2.17245001593896,3162857.57996149,0.0,1.0
1986-05-01,72.25,72.25,70.5,71.38,135067,2.19523795316909,2.19523795316909,2.14206609963212,2.16880394598214,4445345.31480394,0.0,1.0
1986-05-02,71.25,72.5,71.0,72.25,58133,2.16485403686225,2.2028339322458,2.15725805778554,2.19523795316909,1913281.99475444,0.0,1.0
1986-05-05,71.38,72.25,71.0,71.25,39700,2.16880394598214,2.19523795316909,2.15725805778554,2.16485403686225,1306612.34052519,0.0,1.0
1986-05-06,71.25,71.62,71.25,71.38,353633,2.16485403686225,2.17609608589578,2.16485403686225,2.16880394598214,11638822.2120138,0.0,1.0
1986-05-07,71.0,71.62,70.75,71.25,103767,2.15725805778554,2.17609608589578,2.14966207870883,2.16485403686225,3415195.03121607,0.0,1.0
1986-05-08,70.0,74.62,70.0,71.0,99800,2.1268741414787,2.26724783481629,2.1268741414787,2.15725805778554,3284632.53361246,0.0,1.0
1986-05-09,70.0,70.0,68.75,70.0,129767,2.1268741414787,2.1268741414787,2.08889424609515,2.1268741414787,4270910.92173635,0.0,1.0
1986-05-12,68.13,70.25,68.13,70.0,105867,2.07005621798491,2.13447012055541,2.07005621798491,2.1268741414787,3484310.5454504,0.0,1.0
1986-05-13,67.37,68.75,67.0,68.13,270367,2.04696444159171,2.08889424609515,2.03572239255818,2.07005621798491,8898359.16047296,0.0,1.0
1986-05-14,67.25,67.75,67.0,67.37,227567,2.04331837163489,2.05851032978831,2.03572239255818,2.04696444159171,7489719.15607803,0.0,1.0
1986-05-15,66.87,67.5,66.62,67.25,189900,2.0317724834383,2.0509143507116,2.02417650436159,2.04331837163489,6250017.21576156,0.0,1.0
1986-05-16,66.75,67.0,66.62,66.87,111633,2.02812641348147,2.03572239255818,2.02417650436159,2.0317724834383,3674082.0002481,0.0,1.0
1986-05-19,66.87,67.0,66.75,66.75,65433,2.0317724834383,2.03572239255818,2.02812641348147,2.02812641348147,2153540.68709282,0.0,1.0
1986-05-20,68.0,68.13,66.75,66.87,90867,2.06610630886502,2.07005621798491,2.02812641348147,2.0317724834383,2990628.30091947,0.0,1.0
1986-05-21,68.88,69.37,67.88,68.0,66433,2.09284415521504,2.10773227420539,2.0624602389082,2.06610630886502,2186452.83672822,0.0,1.0
1986-05-22,70.5,71.12,68.88,68.88,146333,2.14206609963212,2.16090412774236,2.09284415521504,2.09284415521504,4816133.59259631,0.0,1.0
1986-05-23,71.75,71.87,70.63,70.63,99867,2.18004599501567,2.18369206497249,2.14601600875201,2.14601600875201,3286837.64763802,0.0,1.0
1986-05-27,72.0,72.12,71.5,71.75,81333,2.18764197409238,2.1912880440492,2.17245001593896,2.18004599501567,2676843.86629561,0.0,1.0
1986-05-28,71.5,72.25,71.25,72.0,97100,2.17245001593896,2.19523795316909,2.16485403686225,2.18764197409238,3195769.72959689,0.0,1.0
1986-05-29,71.0,71.75,70.5,71.5,112300,2.15725805778554,2.18004599501567,2.14206609963212,2.17245001593896,3696034.4040549,0.0,1.0
1986-05-30,71.0,71.75,70.0,71.0,96800,2.15725805778554,2.18004599501567,2.1268741414787,2.15725805778554,3185896.08470627,0.0,1.0
1986-06-02,70.75,70.87,70.37,70.87,130967,2.14966207870883,2.15330814866565,2.13811619051223,2.15330814866565,4310405.50129882,0.0,1.0
1986-06-03,71.0,71.0,70.5,70.75,52067,2.15725805778554,2.15725805778554,2.14206609963212,2.14966207870883,1713636.89506613,0.0,1.0
1986-06-04,71.5,71.75,71.0,71.0,139433,2.17245001593896,2.18004599501567,2.15725805778554,2.15725805778554,4589039.76011208,0.0,1.0
1986-06-05,71.0,71.5,69.63,71.5,40333,2.15725805778554,2.17245001593896,2.11563209244517,2.17245001593896,1327445.7312444,0.0,1.0
1986-06-06,71.38,71.75,70.75,71.0,46767,2.16880394598214,2.18004599501567,2.14966207870883,2.15725805778554,1539202.50199853,0.0,1.0
1986-06-09,70.0,71.5,70.0,71.38,182067,2.1268741414787,2.17245001593896,2.1268741414787,2.16880394598214,5992216.34766753,0.0,1.0
1986-06-10,68.37,70.12,67.75,70.0,80900,2.07734835789855,2.13052021143552,2.05851032978831,2.1268741414787,2662592.90550349,0.0,1.0
1986-06-11,68.37,68.75,68.25,68.37,130067,2.07734835789855,2.08889424609515,2.07370228794173,2.07734835789855,4280784.56662697,0.0,1.0
1986-06-12,68.62,68.75,68.13,68.37,70600,2.08494433697526,2.08889424609515,2.07005621798491,2.07734835789855,2323597.76425892,0.0,1.0
1986-06-13,69.0,69.37,68.75,68.75,79033,2.09649022517186,2.10773227420539,2.08889424609515,2.08889424609515,2601145.9221342,0.0,1.0
1986-06-16,68.75,69.25,68.0,69.0,42867,2.08889424609515,2.10408620424857,2.06610630886502,2.09649022517186,1410845.11842049,0.0,1.0
1986-06-17,67.88,68.88,67.88,68.75,54000,2.0624602389082,2.09284415521504,2.0624602389082,2.08889424609515,1777256.08031135,0.0,1.0
1986-06-18,67.37,68.13,67.37,67.88,48633,2.04696444159171,2.07005621798491,2.04696444159171,2.0624602389082,1600616.57321819,0.0,1.0
1986-06-19,67.25,67.88,67.25,67.37,99400,2.04331837163489,2.0624602389082,2.04331837163489,2.04696444159171,3271467.6737583,0.0,1.0
1986-06-20,67.75,67.75,67.25,67.25,103100,2.05851032978831,2.05851032978831,2.04331837163489,2.04331837163489,3393242.62740927,0.0,1.0
1986-06-23,68.0,68.75,67.5,67.75,116367,2.06610630886502,2.08889424609515,2.0509143507116,2.05851032978831,3829888.11662206,0.0,1.0
1986-06-24,67.88,68.13,67.5,68.0,102800,2.0624602389082,2.07005621798491,2.0509143507116,2.06610630886502,3383368.98251865,0.0,1.0
1986-06-25,67.88,68.37,67.5,67.88,98167,2.0624602389082,2.07734835789855,2.0509143507116,2.0624602389082,3230886.99325786,0.0,1.0
1986-06-26,67.62,67.88,67.25,67.88,104000,2.05456042066842,2.0624602389082,2.04331837163489,2.0624602389082,3422863.56208112,0.0,1.0
1986-06-27,68.0,68.5,67.75,67.75,51167,2.06610630886502,2.08129826701844,2.05851032978831,2.05851032978831,1684015.96039428,0.0,1.0
1986-06-30,68.25,68.62,67.75,68.0,73367,2.07370228794173,2.08494433697526,2.05851032978831,2.06610630886502,2414665.68230005,0.0,1.0
1986-07-01,68.62,69.0,68.25,68.25,194967,2.08494433697526,2.09649022517186,2.07370228794173,2.07370228794173,6416783.07796414,0.0,1.0
1986-07-02,68.0,68.5,68.0,68.5,83733,2.06610630886502,2.08129826701844,2.06610630886502,2.08129826701844,2755833.02542056,0.0,1.0
1986-07-03,68.13,68.75,68.0,68.0,83267,2.07005621798491,2.08889424609515,2.06610630886502,2.06610630886502,2740495.96369047,0.0,1.0
1986-07-07,68.37,68.62,68.0,68.13,77200,2.07734835789855,2.08494433697526,2.06610630886502,2.07005621798491,2540817.95185253,0.0,1.0
1986-07-08,67.0,67.75,66.5,67.75,94267,2.03572239255818,2.05851032978831,2.02053043440476,2.05851032978831,3102529.60967982,0.0,1.0
1986-07-09,68.0,68.0,66.75,67.0,34567,2.06610630886502,2.06610630886502,2.02812641348147,2.03572239255818,1137674.27644671,0.0,1.0
1986-07-10,66.87,67.75,64.75,67.75,123767,2.0317724834383,2.05851032978831,1.9673585808678,2.05851032978831,4073438.02392397,0.0,1.0
1986-07-11,66.5,66.87,66.25,66.87,74033,2.02053043440476,2.0317724834383,2.01293445532806,2.0317724834383,2436585.17395723,0.0,1.0
1986-07-14,66.0,66.38,65.87,66.38,38700,2.00533847625135,2.01688436444794,2.00138856713146,2.01688436444794,1273700.1908898,0.0,1.0
1986-07-15,64.37,66.0,64.0,65.75,274133,1.9558126926712,2.00533847625135,1.94457064363767,1.99774249717464,9022306.31599983,0.0,1.0
1986-07-16,64.87,65.87,64.37,64.37,72367,1.97100465082462,2.00138856713146,1.9558126926712,1.9558126926712,2381753.53266465,0.0,1.0
1986-07-17,65.87,65.87,64.63,64.63,61833,2.00138856713146,2.00138856713146,1.96371251091098,1.96371251091098,2035056.9484054,0.0,1.0
1986-07-18,64.75,66.0,64.75,65.38,211667,1.9673585808678,2.00533847625135,1.9673585808678,1.98650044814111,6966415.97687522,0.0,1.0
1986-07-21,64.5,64.5,64.12,64.5,139900,1.95976260179109,1.95976260179109,1.94821671359449,1.95976260179109,4604409.7339918,0.0,1.0
1986-07-22,64.5,64.75,64.25,64.75,45633,1.95976260179109,1.9673585808678,1.95216662271438,1.9673585808678,1501880.12431199,0.0,1.0
1986-07-23,63.63,64.63,63.63,64.5,112533,1.93332859460414,1.96371251091098,1.93332859460414,1.95976260179109,3703702.93491994,0.0,1.0
1986-07-24,63.12,63.37,63.0,63.0,145433,1.91783279728765,1.92542877636436,1.91418672733083,1.91418672733083,4786512.65792445,0.0,1.0
1986-07-25,64.12,64.37,63.25,63.37,95500,1.94821671359449,1.9558126926712,1.92178270640754,1.92542877636436,3143110.29018026,0.0,1.0
1986-07-28,64.0,64.5,63.87,64.12,77267,1.94457064363767,1.95976260179109,1.94062073451778,1.94821671359449,2543023.06587809,0.0,1.0
1986-07-29,63.63,63.87,63.5,63.63,126367,1.93332859460414,1.94062073451778,1.92937868548425,1.93332859460414,4159009.612976,0.0,1.0
1986-07-30,63.5,63.75,63.0,63.5,225400,1.92937868548425,1.93697466456096,1.91418672733083,1.92937868548425,7418398.52781811,0.0,1.0
1986-07-31,63.63,63.75,63.25,63.25,287733,1.93332859460414,1.93697466456096,1.92178270640754,1.92178270640754,9469911.5510412,0.0,1.0
1986-08-01,64.63,64.63,63.5,63.75,82567,1.96371251091098,1.96371251091098,1.92937868548425,1.93697466456096,2717457.45894568,0.0,1.0
1986-08-04,65.75,65.75,64.25,64.37,126533,1.99774249717464,1.99774249717464,1.95216662271438,1.9558126926712,4164473.02981547,0.0,1.0
1986-08-05,66.13,66.75,65.25,65.5,38333,2.00928838537123,2.02812641348147,1.98255053902122,1.99014651809793,1261621.43197361,0.0,1.0
1986-08-06,65.5,66.0,65.25,66.0,224333,1.99014651809793,2.00533847625135,1.98255053902122,2.00533847625135,7383281.26415713,0.0,1.0
1986-08-07,66.13,66.75,65.25,65.5,77200,2.00928838537123,2.02812641348147,1.98255053902122,1.99014651809793,2540817.95185253,0.0,1.0
1986-08-08,66.38,66.62,66.13,66.13,30267,2.01688436444794,2.02417650436159,2.00928838537123,2.00928838537123,996152.033014513,0.0,1.0
1986-08-11,67.5,67.75,66.5,66.5,43100,2.0509143507116,2.05851032978831,2.02053043440476,2.02053043440476,1418513.64928554,0.0,1.0
1986-08-12,68.13,68.37,67.25,67.75,93800,2.07005621798491,2.07734835789855,2.04331837163489,2.05851032978831,3087159.63580009,0.0,1.0
1986-08-13,70.37,71.5,67.75,67.75,157500,2.13811619051223,2.17245001593896,2.05851032978831,2.05851032978831,5183663.56757477,0.0,1.0
1986-08-14,69.5,70.37,68.75,70.37,183300,2.11168218332528,2.13811619051223,2.08889424609515,2.13811619051223,6032797.02816797,0.0,1.0
1986-08-15,70.12,70.37,69.12,69.37,48000,2.13052021143552,2.13811619051223,2.10013629512868,2.10773227420539,1579783.18249898,0.0,1.0
1986-08-18,70.63,71.12,70.12,70.5,71200,2.14601600875201,2.16090412774236,2.13052021143552,2.14206609963212,2343345.05404015,0.0,1.0
1986-08-19,69.25,70.63,69.25,70.37,85500,2.10408620424857,2.14601600875201,2.10408620424857,2.13811619051223,2813988.7938263,0.0,1.0
1986-08-20,69.63,69.87,69.12,69.25,69433,2.11563209244517,2.12292423235881,2.10013629512868,2.10408620424857,2285189.2856344,0.0,1.0
1986-08-21,67.25,69.12,67.25,69.12,91567,2.04331837163489,2.10013629512868,2.04331837163489,2.10013629512868,3013666.80566425,0.0,1.0
1986-08-22,67.5,67.75,66.62,67.13,77200,2.0509143507116,2.05851032978831,2.02417650436159,2.03967230167807,2540817.95185253,0.0,1.0
1986-08-25,68.37,68.62,67.0,67.75,33700,2.07734835789855,2.08494433697526,2.03572239255818,2.05851032978831,1109139.44271283,0.0,1.0
1986-08-26,69.63,70.5,68.62,68.62,100467,2.11563209244517,2.14206609963212,2.08494433697526,2.08494433697526,3306584.93741926,0.0,1.0
1986-08-27,68.88,69.37,68.0,69.37,53767,2.09284415521504,2.10773227420539,2.06610630886502,2.10773227420539,1769587.5494463,0.0,1.0
1986-08-28,69.5,69.5,68.5,69.12,83667,2.11168218332528,2.11168218332528,2.08129826701844,2.10013629512868,2753660.82354462,0.0,1.0
1986-08-29,70.5,71.0,69.63,69.75,28633,2.14206609963212,2.15725805778554,2.11563209244517,2.11927816240199,942373.580510275,0.0,1.0
1986-09-02,71.25,71.25,69.63,70.5,90333,2.16485403686225,2.16485403686225,2.11563209244517,2.14206609963212,2973053.21301417,0.0,1.0
1986-09-03,70.87,71.25,70.5,71.25,53533,2.15330814866565,2.16485403686225,2.14206609963212,2.16485403686225,1761886.10643162,0.0,1.0
1986-09-04,71.38,71.38,70.25,70.87,38333,2.16880394598214,2.16880394598214,2.13447012055541,2.15330814866565,1261621.43197361,0.0,1.0
1986-09-05,70.5,71.5,70.25,71.25,63833,2.14206609963212,2.17245001593896,2.13447012055541,2.16485403686225,2100881.24767619,0.0,1.0
1986-09-08,70.0,70.87,69.75,70.25,149333,2.1268741414787,2.15330814866565,2.11927816240199,2.13447012055541,4914870.0415025,0.0,1.0
1986-09-09,72.0,72.25,70.25,70.25,77267,2.18764197409238,2.19523795316909,2.13447012055541,2.13447012055541,2543023.06587809,0.0,1.0
1986-09-10,71.75,72.25,71.12,72.25,55133,2.18004599501567,2.19523795316909,2.16090412774236,2.19523795316909,1814545.54584825,0.0,1.0
1986-09-11,68.25,71.5,67.25,71.25,161567,2.07370228794173,2.17245001593896,2.04331837163489,2.16485403686225,5317517.28014193,0.0,1.0
1986-09-12,66.0,67.88,65.25,67.5,180067,2.00533847625135,2.0624602389082,1.98255053902122,2.0509143507116,5926392.04839672,0.0,1.0
1986-09-15,66.5,66.75,64.87,66.0,68067,2.02053043440476,2.02812641348147,1.97100465082462,2.00533847625135,2240231.28923246,0.0,1.0
1986-09-16,66.0,66.87,65.75,66.13,69367,2.00533847625135,2.0317724834383,1.99774249717464,2.00928838537123,2283017.08375846,0.0,1.0
1986-09-17,66.75,67.62,65.87,66.0,112467,2.02812641348147,2.05456042066842,2.00138856713146,2.00533847625135,3701530.73304402,0.0,1.0
1986-09-18,66.75,67.25,66.38,66.75,64767,2.02812641348147,2.04331837163489,2.01688436444794,2.02812641348147,2131621.19543566,0.0,1.0
1986-09-19,67.37,67.37,66.5,66.75,72200,2.04696444159171,2.04696444159171,2.02053043440476,2.02812641348147,2376257.20367555,0.0,1.0
1986-09-22,68.75,68.75,67.5,67.5,40633,2.08889424609515,2.08889424609515,2.0509143507116,2.0509143507116,1337319.37613502,0.0,1.0
1986-09-23,69.25,70.0,69.12,69.75,71733,2.10408620424857,2.1268741414787,2.10013629512868,2.11927816240199,2360887.22979582,0.0,1.0
1986-09-24,68.62,70.0,68.0,69.0,30400,2.08494433697526,2.1268741414787,2.06610630886502,2.09649022517186,1000529.34891602,0.0,1.0
1986-09-25,68.0,68.5,68.0,68.5,62900,2.06610630886502,2.08129826701844,2.06610630886502,2.08129826701844,2070174.21206637,0.0,1.0
1986-09-26,70.0,70.37,68.25,68.25,58300,2.1268741414787,2.13811619051223,2.07370228794173,2.07370228794173,1918778.32374355,0.0,1.0
1986-09-29,68.75,69.75,68.25,69.75,63000,2.08889424609515,2.11927816240199,2.07370228794173,2.11927816240199,2073465.42702991,0.0,1.0
1986-09-30,68.25,69.0,67.75,68.5,74667,2.07370228794173,2.09649022517186,2.05851032978831,2.08129826701844,2457451.47682607,0.0,1.0
1986-10-01,69.12,69.12,67.5,67.5,50000,2.10013629512868,2.10013629512868,2.0509143507116,2.0509143507116,1645607.48176977,0.0,1.0
1986-10-02,69.0,69.25,68.13,68.13,48633,2.09649022517186,2.10408620424857,2.07005621798491,2.07005621798491,1600616.57321818,0.0,1.0
1986-10-03,68.62,69.25,68.62,68.75,29733,2.08494433697526,2.10408620424857,2.08494433697526,2.08889424609515,978576.945109211,0.0,1.0
1986-10-06,69.5,69.5,68.62,68.62,18500,2.11168218332528,2.11168218332528,2.08494433697526,2.08494433697526,608874.768254814,0.0,1.0
1986-10-07,70.5,70.5,69.5,69.5,57600,2.14206609963212,2.14206609963212,2.11168218332528,2.11168218332528,1895739.81899877,0.0,1.0
1986-10-08,70.5,70.75,70.12,70.25,50533,2.14206609963212,2.14966207870883,2.13052021143552,2.13447012055541,1663149.65752543,0.0,1.0
1986-10-09,70.0,70.5,70.0,70.0,51400,2.1268741414787,2.14206609963212,2.1268741414787,2.1268741414787,1691684.49125932,0.0,1.0
1986-10-10,69.5,70.25,69.5,70.0,43633,2.11168218332528,2.13447012055541,2.11168218332528,2.1268741414787,1436055.82504121,0.0,1.0
1986-10-13,69.75,69.75,69.25,69.5,22633,2.11927816240199,2.11927816240199,2.10408620424857,2.11168218332528,744900.682697903,0.0,1.0
1986-10-14,70.37,70.37,69.37,69.37,57467,2.13811619051223,2.13811619051223,2.10773227420539,2.10773227420539,1891362.50309727,0.0,1.0
1986-10-15,70.5,70.87,70.12,70.12,57600,2.14206609963212,2.15330814866565,2.13052021143552,2.13052021143552,1895739.81899877,0.0,1.0
1986-10-16,71.75,72.0,70.5,70.75,88967,2.18004599501567,2.18764197409238,2.14206609963212,2.14966207870883,2928095.21661222,0.0,1.0
1986-10-17,71.38,71.87,70.75,71.5,129133,2.16880394598214,2.18369206497249,2.14966207870883,2.17245001593896,4250044.6188675,0.0,1.0
1986-10-20,70.12,71.12,70.0,71.12,62067,2.13052021143552,2.16090412774236,2.1268741414787,2.16090412774236,2042758.39142008,0.0,1.0
1986-10-21,69.63,70.37,69.5,70.37,29733,2.11563209244517,2.13811619051223,2.11168218332528,2.13811619051223,978576.94510921,0.0,1.0
1986-10-22,69.5,69.5,68.62,69.37,207667,2.11168218332528,2.11168218332528,2.08494433697526,2.10773227420539,6834767.37833365,0.0,1.0
1986-10-23,72.62,73.0,70.5,70.5,189067,2.20648000220262,2.21802589039922,2.14206609963212,2.14206609963212,6222601.39511529,0.0,1.0
1986-10-24,71.75,72.62,71.75,72.62,74900,2.18004599501567,2.20648000220262,2.18004599501567,2.20648000220262,2465120.00769111,0.0,1.0
1986-10-27,71.87,72.12,71.5,71.75,41933,2.18369206497249,2.1912880440492,2.17245001593896,2.18004599501567,1380105.17066103,0.0,1.0
1986-10-28,72.75,73.0,71.75,72.75,206033,2.21042991132251,2.21802589039922,2.18004599501567,2.21042991132251,6780988.9258294,0.0,1.0
1986-10-29,72.87,73.0,72.5,72.75,46167,2.21407598127933,2.21802589039922,2.2028339322458,2.21042991132251,1519455.21221729,0.0,1.0
1986-10-30,73.5,73.75,72.75,73.25,75433,2.23321784855264,2.24081382762934,2.21042991132251,2.22562186947593,2482662.18344677,0.0,1.0
1986-10-31,73.88,74.0,73.5,73.75,80733,2.24476373674923,2.24840980670605,2.23321784855264,2.24081382762934,2657096.57651438,0.0,1.0
1986-11-03,74.75,74.75,73.5,74.5,124467,2.27119774393618,2.27119774393618,2.23321784855264,2.26360176485947,4096476.52866876,0.0,1.0
1986-11-04,75.12,75.5,74.37,74.75,109000,2.28243979296971,2.29398568116631,2.25965185573958,2.27119774393618,3587424.3102581,0.0,1.0
1986-11-05,74.75,75.37,74.25,74.75,102100,2.27119774393618,2.29003577204642,2.25600578578276,2.27119774393618,3360330.47777387,0.0,1.0
1986-11-06,76.12,76.5,74.25,74.75,108767,2.31282370927655,2.32436959747315,2.25600578578276,2.27119774393618,3579755.77939305,0.0,1.0
1986-11-07,76.0,77.25,75.75,77.0,92400,2.30917763931973,2.34715753470328,2.30158166024302,2.33956155562657,3041082.62631053,0.0,1.0
1986-11-10,75.75,76.0,75.5,75.75,32033,2.30158166024302,2.30917763931973,2.29398568116631,2.30158166024302,1054274.88927062,0.0,1.0
1986-11-11,75.25,75.37,74.88,75.25,38467,2.2863897020896,2.29003577204642,2.27514765305607,2.2863897020896,1266031.66002475,0.0,1.0
1986-11-12,75.0,75.87,74.62,75.5,150800,2.27879372301289,2.30522773019984,2.26724783481629,2.29398568116631,4963152.16501763,0.0,1.0
1986-11-13,74.37,75.12,74.25,75.0,100467,2.25965185573958,2.28243979296971,2.25600578578276,2.27879372301289,3306584.93741927,0.0,1.0
1986-11-14,73.5,74.0,73.5,74.0,62300,2.23321784855264,2.24840980670605,2.23321784855264,2.24840980670605,2050426.92228513,0.0,1.0
1986-11-17,72.5,73.37,72.5,73.0,113833,2.2028339322458,2.22926793943275,2.2028339322458,2.21802589039922,3746488.72944595,0.0,1.0
1986-11-18,71.0,72.75,71.0,72.75,90567,2.15725805778554,2.21042991132251,2.15725805778554,2.21042991132251,2980754.65602885,0.0,1.0
1986-11-19,71.75,72.0,70.25,71.25,182067,2.18004599501567,2.18764197409238,2.13447012055541,2.16485403686225,5992216.34766752,0.0,1.0
1986-11-20,74.0,74.0,71.75,71.75,87100,2.24840980670605,2.24840980670605,2.18004599501567,2.18004599501567,2866648.23324294,0.0,1.0
1986-11-21,76.25,76.37,73.75,74.0,137600,2.31677361839644,2.32041968835326,2.24081382762934,2.24840980670605,4528711.7898304,0.0,1.0
1986-11-24,75.75,76.5,75.25,76.0,66667,2.30158166024302,2.32436959747315,2.2863897020896,2.30917763931973,2194154.2797429,0.0,1.0
1986-11-25,77.0,77.38,75.63,76.12,106333,2.33956155562657,2.35110744382317,2.2979355902862,2.31282370927655,3499647.60718049,0.0,1.0
1986-11-26,77.0,77.5,76.5,76.5,59667,2.33956155562657,2.35475351377999,2.32436959747315,2.32436959747315,1963769.23229513,0.0,1.0
1986-11-28,77.25,77.5,76.87,77.0,45233,2.34715753470328,2.35475351377999,2.33561164650668,2.33956155562657,1488715.26445784,0.0,1.0
1986-12-01,79.0,79.25,76.0,77.5,93167,2.40032938824025,2.40792536731696,2.30917763931973,2.35475351377999,3066326.24508088,0.0,1.0
1986-12-02,79.0,79.37,77.5,78.62,111833,2.40032938824025,2.41157143727378,2.35475351377999,2.38878350004365,3680664.43017516,0.0,1.0
1986-12-03,79.25,79.88,78.62,78.75,146200,2.40792536731696,2.42706723459027,2.38878350004365,2.39273340916354,4811756.27669479,0.0,1.0
1986-12-04,77.25,79.0,77.0,79.0,360233,2.34715753470328,2.40032938824025,2.33956155562657,2.40032938824025,11856042.3996074,0.0,1.0
1986-12-05,76.25,77.38,75.75,77.0,585200,2.31677361839644,2.35110744382317,2.30158166024302,2.33956155562657,19260189.9666334,0.0,1.0
1986-12-08,75.63,76.5,74.75,75.5,83967,2.2979355902862,2.32436959747315,2.27119774393618,2.29398568116631,2763534.46843524,0.0,1.0
1986-12-09,75.0,76.12,74.75,75.5,92267,2.27879372301289,2.31282370927655,2.27119774393618,2.29398568116631,3036705.31040903,0.0,1.0
1986-12-10,76.63,77.0,74.5,74.5,311700,2.32831950659304,2.33956155562657,2.26360176485947,2.26360176485947,10258717.0413527,0.0,1.0
1986-12-11,74.5,76.5,74.5,76.5,60900,2.26360176485947,2.32436959747315,2.26360176485947,2.32436959747315,2004349.91279558,0.0,1.0
1986-12-12,76.0,76.0,75.63,76.0,115067,2.30917763931973,2.30917763931973,2.2979355902862,2.30917763931973,3787102.32209604,0.0,1.0
1986-12-15,75.87,75.87,75.5,75.75,79800,2.30522773019984,2.30522773019984,2.29398568116631,2.30158166024302,2626389.54090455,0.0,1.0
1986-12-16,76.12,76.25,75.63,75.63,151967,2.31282370927655,2.31677361839644,2.2979355902862,2.2979355902862,5001560.64364213,0.0,1.0
1986-12-17,74.5,76.12,74.37,76.0,188767,2.26360176485947,2.31282370927655,2.25965185573958,2.30917763931973,6212727.75022469,0.0,1.0
1986-12-18,74.62,75.0,74.5,74.62,138600,2.26724783481629,2.27879372301289,2.26360176485947,2.26724783481629,4561623.9394658,0.0,1.0
1986-12-19,77.87,77.87,74.75,74.88,169233,2.36599556281352,2.36599556281352,2.27119774393618,2.27514765305607,5569821.81924686,0.0,1.0
1986-12-22,76.87,77.87,75.87,76.87,65667,2.33561164650668,2.36599556281352,2.30522773019984,2.33561164650668,2161242.13010751,0.0,1.0
1986-12-23,75.75,76.87,75.75,76.37,110233,2.30158166024302,2.33561164650668,2.30158166024302,2.32041968835326,3628004.99075854,0.0,1.0
1986-12-24,75.5,75.87,75.25,75.5,46767,2.29398568116631,2.30522773019984,2.2863897020896,2.29398568116631,1539202.50199854,0.0,1.0
1986-12-26,75.25,75.63,75.12,75.63,20333,2.2863897020896,2.2979355902862,2.28243979296971,2.2979355902862,669202.738536494,0.0,1.0
1986-12-29,74.75,75.37,74.75,75.0,52833,2.27119774393618,2.29003577204642,2.27119774393618,2.27879372301289,1738847.60168684,0.0,1.0
1986-12-30,73.5,74.62,73.5,74.5,60600,2.23321784855264,2.26724783481629,2.23321784855264,2.26360176485947,1994476.26790495,0.0,1.0
1986-12-31,73.75,74.25,73.0,73.5,46300,2.24081382762934,2.25600578578276,2.21802589039922,2.23321784855264,1523832.52811881,0.0,1.0
1987-01-02,74.88,74.88,73.5,73.5,32033,2.27514765305607,2.27514765305607,2.23321784855264,2.23321784855264,1054274.88927062,0.0,1.0
1987-01-05,76.12,76.75,75.5,75.75,69367,2.31282370927655,2.33196557654986,2.29398568116631,2.30158166024302,2283017.08375847,0.0,1.0
1987-01-06,76.5,77.5,76.12,77.25,67300,2.32436959747315,2.35475351377999,2.31282370927655,2.34715753470328,2214987.67046211,0.0,1.0
1987-01-07,77.0,77.5,76.5,76.5,22200,2.33956155562657,2.35475351377999,2.32436959747315,2.32436959747315,730649.721905777,0.0,1.0
1987-01-08,77.25,77.5,77.0,77.25,63133,2.34715753470328,2.35475351377999,2.33956155562657,2.34715753470328,2077842.74293141,0.0,1.0
1987-01-09,77.5,78.5,77.12,77.12,118767,2.35475351377999,2.38513743008683,2.34320762558339,2.34320762558339,3908877.275747,0.0,1.0
1987-01-12,77.38,78.0,77.25,77.75,25867,2.35110744382317,2.36994547193341,2.34715753470328,2.3623494928567,851338.574618771,0.0,1.0
1987-01-13,76.37,77.0,76.25,77.0,85500,2.32041968835326,2.33956155562657,2.31677361839644,2.33956155562657,2813988.7938263,0.0,1.0
1987-01-14,76.0,76.25,75.5,75.75,120533,2.30917763931973,2.31677361839644,2.29398568116631,2.30158166024302,3967000.13200311,0.0,1.0
1987-01-15,77.12,77.12,76.12,76.25,273133,2.34320762558339,2.34320762558339,2.31282370927655,2.31677361839644,8989394.16636444,0.0,1.0
1987-01-16,78.38,78.38,77.0,77.25,153333,2.38149136013001,2.38149136013001,2.33956155562657,2.34715753470328,5046518.64004407,0.0,1.0
1987-01-19,79.13,79.5,77.62,78.12,44933,2.40427929736014,2.41552134639367,2.35839958373681,2.37359154189023,1478841.61956722,0.0,1.0
1987-01-20,80.88,81.25,79.25,79.25,143667,2.4574511508971,2.46869319993063,2.40792536731696,2.40792536731696,4728389.80166835,0.0,1.0
1987-01-21,78.0,81.0,78.0,80.25,315533,2.36994547193341,2.46109722085392,2.36994547193341,2.4383092836238,10384869.3109052,0.0,1.0
1987-01-22,80.5,80.5,78.12,78.38,186767,2.44590526270051,2.44590526270051,2.37359154189023,2.38149136013001,6146903.45095387,0.0,1.0
1987-01-23,81.25,83.87,80.75,81.25,530567,2.46869319993063,2.54829906065455,2.45350124177721,2.46869319993063,17462100.4956028,0.0,1.0
1987-01-26,80.88,81.5,79.0,81.5,87800,2.4574511508971,2.47628917900734,2.40032938824025,2.47628917900734,2889686.73798772,0.0,1.0
1987-01-27,83.5,83.5,80.88,80.88,289500,2.53705701162102,2.53705701162102,2.4574511508971,2.4574511508971,9528067.31944696,0.0,1.0
1987-01-28,82.5,84.87,82.0,84.75,104400,2.50667309531418,2.57868297696139,2.49148113716076,2.57503690700457,3436028.42193528,0.0,1.0
1987-01-29,80.75,82.75,79.0,82.25,133667,2.45350124177721,2.51426907439089,2.40032938824025,2.49907711623747,4399268.3053144,0.0,1.0
1987-01-30,80.0,81.0,78.5,81.0,57900,2.43071330454709,2.46109722085392,2.38513743008683,2.46109722085392,1905613.46388939,0.0,1.0
1987-02-02,79.25,79.75,78.0,79.75,251900,2.40792536731696,2.42311732547038,2.36994547193341,2.42311732547038,8290570.49315608,0.0,1.0
1987-02-03,79.37,80.25,79.13,79.37,176400,2.41157143727378,2.4383092836238,2.40427929736014,2.41157143727378,5805703.19568373,0.0,1.0
1987-02-04,80.13,80.13,78.87,79.62,96567,2.43466321366697,2.43466321366697,2.39637947912036,2.41916741635049,3178227.55384123,0.0,1.0
1987-02-05,81.37,82.0,80.5,80.88,281733,2.47233926988745,2.49148113716076,2.44590526270051,2.4574511508971,9272438.65322886,0.0,1.0
1987-02-06,80.13,81.87,80.13,81.63,130533,2.43466321366697,2.48753122804087,2.43466321366697,2.48023908812723,4296121.62835707,0.0,1.0
1987-02-09,81.87,82.75,80.37,80.37,56467,2.48753122804087,2.51426907439089,2.44195535358062,2.44195535358062,1858450.35346187,0.0,1.0
1987-02-10,82.0,83.0,81.87,82.5,119133,2.49148113716076,2.5218650534676,2.48753122804087,2.50667309531418,3920923.12251356,0.0,1.0
1987-02-11,82.75,82.87,82.0,82.25,93867,2.51426907439089,2.51791514434771,2.49148113716076,2.49907711623747,3089364.74982566,0.0,1.0
1987-02-12,82.75,83.5,82.63,82.75,74500,2.51426907439089,2.53705701162102,2.51062300443407,2.51426907439089,2451955.14783696,0.0,1.0
1987-02-13,82.87,83.0,82.5,82.5,104467,2.51791514434771,2.5218650534676,2.50667309531418,2.50667309531418,3438233.53596085,0.0,1.0
1987-02-17,84.0,84.25,82.87,83.0,88733,2.55224896977444,2.55984494885115,2.51791514434771,2.5218650534676,2920393.77359754,0.0,1.0
1987-02-18,85.0,85.75,84.0,85.0,114400,2.58263288608128,2.60542082331141,2.55224896977444,2.58263288608128,3765149.91828923,0.0,1.0
1987-02-19,84.5,84.87,83.75,84.87,48700,2.56744092792786,2.57868297696139,2.54465299069773,2.57868297696139,1602821.68724375,0.0,1.0
1987-02-20,84.5,84.87,83.87,84.25,54233,2.56744092792786,2.57868297696139,2.54829906065455,2.55984494885115,1784924.6111764,0.0,1.0
1987-02-23,83.5,84.25,82.0,84.0,43400,2.53705701162102,2.55984494885115,2.49148113716076,2.55224896977444,1428387.29417616,0.0,1.0
1987-02-24,83.87,84.0,83.25,83.75,32800,2.54829906065455,2.55224896977444,2.52946103254431,2.54465299069773,1079518.50804097,0.0,1.0
1987-02-25,84.0,84.25,83.25,83.87,53000,2.55224896977444,2.55984494885115,2.52946103254431,2.54829906065455,1744343.93067595,0.0,1.0
1987-02-26,82.63,84.0,82.25,84.0,72600,2.51062300443407,2.55224896977444,2.49907711623747,2.55224896977444,2389422.0635297,0.0,1.0
1987-02-27,82.25,82.87,82.25,82.87,50300,2.49907711623747,2.51791514434771,2.49907711623747,2.51791514434771,1655481.12666039,0.0,1.0
1987-03-02,84.5,84.5,81.75,82.0,129833,2.56744092792786,2.56744092792786,2.48388515808405,2.49148113716076,4273083.12361228,0.0,1.0
1987-03-03,83.5,84.75,83.5,84.75,99333,2.53705701162102,2.57503690700457,2.53705701162102,2.57503690700457,3269262.55973273,0.0,1.0
1987-03-04,84.12,84.5,83.25,83.25,98467,2.55589503973126,2.56744092792786,2.52946103254431,2.52946103254431,3240760.63814847,0.0,1.0
1987-03-05,84.0,84.25,83.62,84.12,76267,2.55224896977444,2.55984494885115,2.54070308157784,2.55589503973126,2510110.9162427,0.0,1.0
1987-03-06,82.87,84.12,82.87,84.0,96567,2.51791514434771,2.55589503973126,2.51791514434771,2.55224896977444,3178227.55384123,0.0,1.0
1987-03-09,83.12,84.25,82.37,82.37,141500,2.52551112342442,2.55984494885115,2.50272318619429,2.50272318619429,4657069.17340845,0.0,1.0
1987-03-10,83.0,83.38,83.0,83.38,108867,2.5218650534676,2.5334109416642,2.5218650534676,2.5334109416642,3583046.99435659,0.0,1.0
1987-03-11,83.0,83.5,83.0,83.25,43867,2.5218650534676,2.53705701162102,2.5218650534676,2.52946103254431,1443757.26805589,0.0,1.0
1987-03-12,82.0,83.25,82.0,83.25,158167,2.49148113716076,2.52946103254431,2.49148113716076,2.52946103254431,5205615.97138158,0.0,1.0
1987-03-13,81.75,82.0,81.37,81.75,38700,2.48388515808405,2.49148113716076,2.47233926988745,2.48388515808405,1273700.1908898,0.0,1.0
1987-03-16,80.5,81.75,80.5,81.75,90100,2.44590526270051,2.48388515808405,2.44590526270051,2.48388515808405,2965384.68214912,0.0,1.0
1987-03-17,81.25,81.75,80.25,80.75,223633,2.46869319993063,2.48388515808405,2.4383092836238,2.45350124177721,7360242.75941238,0.0,1.0
1987-03-18,80.75,81.5,80.25,81.5,138367,2.45350124177721,2.47628917900734,2.4383092836238,2.47628917900734,4553955.40860076,0.0,1.0
1987-03-19,80.62,80.75,80.0,80.0,60900,2.44955133265733,2.45350124177721,2.43071330454709,2.43071330454709,2004349.91279557,0.0,1.0
1987-03-20,80.62,80.88,80.0,80.88,206033,2.44955133265733,2.4574511508971,2.43071330454709,2.4574511508971,6780988.9258294,0.0,1.0
1987-03-23,81.37,81.63,80.88,80.88,180000,2.47233926988745,2.48023908812723,2.4574511508971,2.4574511508971,5924186.93437118,0.0,1.0
1987-03-24,81.0,81.87,80.75,81.63,58767,2.46109722085392,2.48753122804087,2.45350124177721,2.48023908812723,1934148.29762328,0.0,1.0
1987-03-25,80.75,81.0,80.25,81.0,77033,2.45350124177721,2.46109722085392,2.4383092836238,2.46109722085392,2535321.62286342,0.0,1.0
1987-03-26,80.13,81.25,80.13,80.62,100233,2.43466321366697,2.46869319993063,2.43466321366697,2.44955133265733,3298883.49440459,0.0,1.0
1987-03-27,80.13,80.5,80.13,80.37,196133,2.43466321366697,2.44590526270051,2.43466321366697,2.44195535358062,6455158.64443901,0.0,1.0
1987-03-30,79.0,79.13,78.25,79.0,134833,2.40032938824025,2.40427929736014,2.37754145101012,2.40032938824025,4437643.87178926,0.0,1.0
1987-03-31,79.5,79.88,78.62,78.75,155400,2.41552134639367,2.42706723459027,2.38878350004365,2.39273340916354,5114548.05334043,0.0,1.0
1987-04-01,79.25,79.88,78.62,78.75,140433,2.40792536731696,2.42706723459027,2.38878350004365,2.39273340916354,4621951.90974747,0.0,1.0
1987-04-02,78.87,79.62,78.75,79.0,119833,2.39637947912036,2.41916741635049,2.39273340916354,2.40032938824025,3943961.62725833,0.0,1.0
1987-04-03,78.5,79.13,78.12,79.13,111400,2.38513743008683,2.40427929736014,2.37359154189023,2.40427929736014,3666413.46938304,0.0,1.0
1987-04-06,79.75,79.88,78.75,78.75,105633,2.42311732547038,2.42706723459027,2.39273340916354,2.39273340916354,3476609.10243571,0.0,1.0
1987-04-07,80.37,81.5,80.0,80.0,68200,2.44195535358062,2.47628917900734,2.43071330454709,2.43071330454709,2244608.60513396,0.0,1.0
1987-04-08,79.88,80.5,79.88,80.37,47233,2.42706723459027,2.44590526270051,2.42706723459027,2.44195535358062,1554539.56372863,0.0,1.0
1987-04-09,79.75,80.25,79.5,79.75,279333,2.42311732547038,2.4383092836238,2.41552134639367,2.42311732547038,9193449.49410388,0.0,1.0
1987-04-10,79.25,79.37,79.0,79.0,51600,2.40792536731696,2.41157143727378,2.40032938824025,2.40032938824025,1698266.9211864,0.0,1.0
1987-04-13,76.0,79.25,76.0,78.5,85267,2.30917763931973,2.40792536731696,2.30917763931973,2.38513743008683,2806320.26296126,0.0,1.0
1987-04-14,73.25,76.0,72.87,76.0,171333,2.22562186947593,2.30917763931973,2.21407598127933,2.30917763931973,5638937.33348118,0.0,1.0
1987-04-15,75.87,76.25,73.75,73.75,136067,2.30522773019984,2.31677361839644,2.24081382762934,2.24081382762934,4478257.46443934,0.0,1.0
1987-04-16,76.12,76.12,75.5,75.87,91567,2.31282370927655,2.31282370927655,2.29398568116631,2.30522773019984,3013666.80566425,0.0,1.0
1987-04-20,76.5,76.87,76.0,76.37,151200,2.32436959747315,2.33561164650668,2.30917763931973,2.32041968835326,4976317.02487178,0.0,1.0
1987-04-21,79.25,79.37,76.5,76.5,214433,2.40792536731696,2.41157143727378,2.32436959747315,2.32436959747315,7057450.98276672,0.0,1.0
1987-04-22,79.75,81.0,79.13,79.37,165700,2.42311732547038,2.46109722085392,2.40427929736014,2.41157143727378,5453543.194585,0.0,1.0
1987-04-23,81.12,81.75,79.88,79.88,109933,2.46474329081075,2.48388515808405,2.42706723459027,2.42706723459027,3618131.34586791,0.0,1.0
1987-04-24,80.88,81.75,80.5,80.88,86200,2.4574511508971,2.48388515808405,2.44590526270051,2.4574511508971,2837027.29857108,0.0,1.0
1987-04-27,82.25,82.5,79.88,80.25,128200,2.49907711623747,2.50667309531418,2.42706723459027,2.4383092836238,4219337.58325769,0.0,1.0
1987-04-28,84.87,85.25,82.0,84.87,115767,2.57868297696139,2.59022886515799,2.49148113716076,2.57868297696139,3810140.82684081,0.0,1.0
1987-04-29,85.62,87.25,85.5,86.0,168467,2.60147091419152,2.65099669777167,2.5978248442347,2.61301680238812,5544611.11262615,0.0,1.0
1987-04-30,85.13,85.62,84.5,85.37,49300,2.58658279520117,2.60147091419152,2.56744092792786,2.59387493511481,1622568.97702499,0.0,1.0
1987-05-01,83.87,85.13,83.87,85.0,59467,2.54829906065455,2.58658279520117,2.54829906065455,2.58263288608128,1957186.80236806,0.0,1.0
1987-05-04,84.75,84.87,83.5,83.62,51167,2.57503690700457,2.57868297696139,2.53705701162102,2.54070308157784,1684015.96039427,0.0,1.0
1987-05-05,86.37,86.88,84.5,84.5,77733,2.62425885142165,2.63975464873814,2.56744092792786,2.56744092792786,2558360.12760818,0.0,1.0
1987-05-06,91.0,91.75,87.37,87.37,282867,2.76493638392231,2.78772432115244,2.65464276772849,2.65464276772849,9309761.03091538,0.0,1.0
1987-05-07,90.12,91.25,89.0,91.25,378067,2.73819853757229,2.77253236299902,2.70416855130863,2.77253236299902,12442997.676205,0.0,1.0
1987-05-08,90.75,91.0,89.75,90.0,125600,2.7573404048456,2.76493638392231,2.72695648853876,2.73455246761547,4133765.99420566,0.0,1.0
1987-05-11,92.0,94.0,91.0,91.0,184367,2.79532030022915,2.85608813284283,2.76493638392231,2.76493638392231,6067914.29182893,0.0,1.0
1987-05-12,88.37,91.25,87.75,91.0,175933,2.68502668403532,2.77253236299902,2.66618865592508,2.76493638392231,5790333.22180402,0.0,1.0
1987-05-13,85.87,88.5,85.87,88.5,138133,2.60906689326823,2.68897659315521,2.60906689326823,2.68897659315521,4546253.96558606,0.0,1.0
1987-05-14,86.0,86.25,85.5,86.13,73067,2.61301680238812,2.62061278146483,2.5978248442347,2.61696671150801,2404792.03740943,0.0,1.0
1987-05-15,85.5,86.25,85.37,86.25,39467,2.5978248442347,2.62061278146483,2.59387493511481,2.62061278146483,1298943.80966015,0.0,1.0
1987-05-18,85.75,85.75,83.5,84.25,87200,2.60542082331141,2.60542082331141,2.53705701162102,2.55984494885115,2869939.44820647,0.0,1.0
1987-05-19,84.5,85.5,84.5,85.5,40633,2.56744092792786,2.5978248442347,2.56744092792786,2.5978248442347,1337319.37613502,0.0,1.0
1987-05-20,84.0,84.5,83.12,83.75,185833,2.55224896977444,2.56744092792786,2.52551112342442,2.54465299069773,6116163.50319442,0.0,1.0
1987-05-21,84.5,85.0,84.0,84.25,116467,2.56744092792786,2.58263288608128,2.55224896977444,2.55984494885115,3833179.33158559,0.0,1.0
1987-05-22,87.37,87.37,84.25,84.25,102400,2.65464276772849,2.65464276772849,2.55984494885115,2.55984494885115,3370204.12266448,0.0,1.0
1987-05-26,88.5,90.0,87.75,87.75,51467,2.68897659315521,2.73455246761547,2.66618865592508,2.66618865592508,1693889.60528489,0.0,1.0
1987-05-27,89.0,89.5,88.25,88.5,94567,2.70416855130863,2.71936050946205,2.6813806140785,2.68897659315521,3112403.25457044,0.0,1.0
1987-05-28,89.87,90.0,89.0,89.25,76733,2.73060255849558,2.73455246761547,2.70416855130863,2.71176453038534,2525447.97797279,0.0,1.0
1987-05-29,90.0,90.5,90.0,90.12,79567,2.73455246761547,2.74974442576889,2.73455246761547,2.73819853757229,2618721.0100395,0.0,1.0
1987-06-01,90.5,90.5,89.25,90.0,37100,2.74974442576889,2.74974442576889,2.71176453038534,2.73455246761547,1221040.75147317,0.0,1.0
1987-06-02,89.25,90.38,89.0,90.25,36467,2.71176453038534,2.74609835581207,2.70416855130863,2.74214844669218,1200207.36075396,0.0,1.0
1987-06-03,90.5,90.87,89.75,89.75,69600,2.74974442576889,2.76098647480242,2.72695648853876,2.72695648853876,2290685.61462352,0.0,1.0
1987-06-04,90.38,90.5,88.75,90.5,71900,2.74609835581207,2.74974442576889,2.69657257223192,2.74974442576889,2366383.55878493,0.0,1.0
1987-06-05,89.38,90.12,89.0,90.12,18900,2.71571443950523,2.73819853757229,2.70416855130863,2.73819853757229,622039.628108972,0.0,1.0
1987-06-08,89.75,89.87,88.75,89.12,53533,2.72695648853876,2.73060255849558,2.69657257223192,2.70781462126545,1761886.10643162,0.0,1.0
1987-06-09,90.38,90.38,89.75,89.87,144267,2.74609835581207,2.74609835581207,2.72695648853876,2.73060255849558,4748137.09144958,0.0,1.0
1987-06-10,90.0,90.87,90.0,90.5,84200,2.73455246761547,2.76098647480242,2.73455246761547,2.74974442576889,2771202.99930029,0.0,1.0
1987-06-11,89.75,89.87,89.38,89.75,27167,2.72695648853876,2.73060255849558,2.71571443950523,2.72695648853876,894124.369144786,0.0,1.0
1987-06-12,92.5,92.5,89.87,89.87,80200,2.81051225838257,2.81051225838257,2.73060255849558,2.73060255849558,2639554.40075871,0.0,1.0
1987-06-15,93.5,93.75,92.5,92.5,109467,2.84089617468941,2.84849215376612,2.81051225838257,2.81051225838257,3602794.28413782,0.0,1.0
1987-06-16,93.12,94.0,92.75,93.25,85500,2.82935028649281,2.85608813284283,2.81810823745928,2.8333001956127,2813988.7938263,0.0,1.0
1987-06-17,93.87,93.87,93.12,93.75,167100,2.85213822372294,2.85213822372294,2.82935028649281,2.84849215376612,5499620.20407456,0.0,1.0
1987-06-18,93.25,93.87,92.5,93.87,81333,2.8333001956127,2.85213822372294,2.81051225838257,2.85213822372294,2676843.86629561,0.0,1.0
1987-06-19,93.5,93.87,92.75,93.87,81333,2.84089617468941,2.85213822372294,2.81810823745928,2.85213822372294,2676843.86629561,0.0,1.0
1987-06-22,93.5,93.75,93.12,93.75,88500,2.84089617468941,2.84849215376612,2.82935028649281,2.84849215376612,2912725.24273248,0.0,1.0
1987-06-23,92.75,93.37,92.0,93.12,69133,2.81810823745928,2.83694626556952,2.79532030022915,2.82935028649281,2275315.64074379,0.0,1.0
1987-06-24,93.75,93.87,92.25,92.25,108400,2.84849215376612,2.85213822372294,2.80291627930586,2.80291627930586,3567677.02047685,0.0,1.0
1987-06-25,94.12,94.63,93.63,93.75,151433,2.85973420279965,2.87523000011613,2.8448460838093,2.84849215376612,4983985.55573682,0.0,1.0
1987-06-26,93.75,94.37,93.75,94.37,26733,2.84849215376612,2.86733018187636,2.84849215376612,2.86733018187636,879840.496203023,0.0,1.0
1987-06-29,93.25,94.25,93.0,93.87,102567,2.8333001956127,2.86368411191954,2.82570421653599,2.85213822372294,3375700.45165359,0.0,1.0
1987-06-30,92.5,92.75,91.25,92.5,102100,2.81051225838257,2.81810823745928,2.77253236299902,2.81051225838257,3360330.47777386,0.0,1.0
1987-07-01,92.25,92.5,91.75,92.5,119233,2.80291627930586,2.81051225838257,2.78772432115244,2.81051225838257,3924214.33747709,0.0,1.0
1987-07-02,92.75,93.0,92.5,92.5,126767,2.81810823745928,2.82570421653599,2.81051225838257,2.81051225838257,4172174.47283016,0.0,1.0
1987-07-06,92.37,93.0,92.37,93.0,62000,2.80656234926268,2.82570421653599,2.80656234926268,2.82570421653599,2040553.27739451,0.0,1.0
1987-07-07,92.37,93.12,92.0,92.13,60367,2.80656234926268,2.82935028649281,2.79532030022915,2.79927020934904,1986807.73703991,0.0,1.0
1987-07-08,92.5,92.75,91.87,92.75,82267,2.81051225838257,2.81810823745928,2.79137039110926,2.81810823745928,2707583.81405507,0.0,1.0
1987-07-09,92.37,93.0,92.37,92.37,38100,2.80656234926268,2.82570421653599,2.80656234926268,2.80656234926268,1253952.90110856,0.0,1.0
1987-07-10,92.5,92.75,91.25,92.37,75667,2.81051225838257,2.81810823745928,2.77253236299902,2.80656234926268,2490363.62646146,0.0,1.0
1987-07-13,93.0,93.0,92.25,92.75,67600,2.82570421653599,2.82570421653599,2.80291627930586,2.81810823745928,2224861.31535272,0.0,1.0
1987-07-14,93.37,93.5,92.62,93.12,92400,2.83694626556952,2.84089617468941,2.81415832833939,2.82935028649281,3041082.62631053,0.0,1.0
1987-07-15,93.5,93.5,92.62,93.0,98867,2.84089617468941,2.84089617468941,2.81415832833939,2.82570421653599,3253925.49800263,0.0,1.0
1987-07-16,95.38,95.38,93.5,93.63,250367,2.89801793734626,2.89801793734626,2.84089617468941,2.8448460838093,8240116.16776504,0.0,1.0
1987-07-17,97.0,97.0,95.38,95.5,184700,2.94723988176334,2.94723988176334,2.89801793734626,2.90166400730308,6078874.03765753,0.0,1.0
1987-07-20,97.13,97.5,96.5,96.62,88967,2.95118979088323,2.96243183991676,2.93204792360992,2.93569399356674,2928095.21661222,0.0,1.0
1987-07-21,96.75,97.75,96.5,96.62,263667,2.93964390268663,2.97002781899347,2.93204792360992,2.93569399356674,8677847.75791579,0.0,1.0
1987-07-22,96.87,97.0,96.25,96.5,52833,2.94328997264345,2.94723988176334,2.92445194453321,2.93204792360992,1738847.60168684,0.0,1.0
1987-07-23,96.0,97.25,96.0,97.0,83267,2.9168559654565,2.95483586084005,2.9168559654565,2.94723988176334,2740495.96369047,0.0,1.0
1987-07-24,96.12,96.87,96.0,96.0,14567,2.92050203541332,2.94328997264345,2.9168559654565,2.9168559654565,479431.283738805,0.0,1.0
1987-07-27,97.0,97.25,96.38,96.38,83733,2.94723988176334,2.95483586084005,2.9284018536531,2.9284018536531,2755833.02542056,0.0,1.0
1987-07-28,96.62,97.0,96.25,96.62,21033,2.93569399356674,2.94723988176334,2.92445194453321,2.93569399356674,692241.243281271,0.0,1.0
1987-07-29,97.5,97.5,96.25,96.87,110700,2.96243183991676,2.96243183991676,2.92445194453321,2.94328997264345,3643374.96463827,0.0,1.0
1987-07-30,98.0,98.0,97.25,97.5,84433,2.97762379807018,2.97762379807018,2.95483586084005,2.96243183991676,2778871.53016534,0.0,1.0
1987-07-31,98.62,98.62,97.25,97.25,58767,2.99646182618042,2.99646182618042,2.95483586084005,2.95483586084005,1934148.29762328,0.0,1.0
1987-08-03,96.87,99.25,96.87,98.0,66367,2.94328997264345,3.01560369345373,2.94328997264345,2.97762379807018,2184280.63485229,0.0,1.0
1987-08-04,98.25,98.5,96.87,97.25,68300,2.98521977714689,2.9928157562236,2.94328997264345,2.95483586084005,2247899.8200975,0.0,1.0
1987-08-05,100.0,100.5,98.25,98.5,150033,3.03839163068386,3.05358358883728,2.98521977714689,2.9928157562236,4937908.54624727,0.0,1.0
1987-08-06,100.12,100.25,99.37,99.37,122667,3.04203770064068,3.04598760976057,3.01924976341055,3.01924976341055,4037234.65932504,0.0,1.0
1987-08-07,99.25,100.12,99.25,100.0,49400,3.01560369345373,3.04203770064068,3.01560369345373,3.03839163068386,1625860.19198853,0.0,1.0
1987-08-10,100.25,100.25,99.63,99.87,83033,3.04598760976057,3.04598760976057,3.02714958165033,3.03444172156397,2732794.52067578,0.0,1.0
1987-08-11,105.25,107.75,100.12,100.12,217333,3.19790719129476,3.27386698206186,3.04203770064068,3.04203770064068,7152896.21670938,0.0,1.0
1987-08-12,103.62,105.0,102.5,105.0,74200,3.14838140771461,3.19031121221805,3.11435142145095,3.19031121221805,2442081.50294634,0.0,1.0
1987-08-13,103.25,104.25,102.0,103.5,243233,3.13713935868108,3.16752327498792,3.09915946329753,3.14473533775779,8005320.89226612,0.0,1.0
1987-08-14,103.87,104.75,103.0,103.25,71067,3.15597738679132,3.18271523314134,3.12954337960437,3.13713935868108,2338967.73813864,0.0,1.0
1987-08-17,105.37,105.75,104.25,104.25,199900,3.20155326125158,3.21309914944818,3.16752327498792,3.16752327498792,6579138.71211553,0.0,1.0
1987-08-18,103.37,105.5,102.0,105.12,125000,3.1407854286379,3.20550317037147,3.09915946329753,3.19395728217487,4114018.70442442,0.0,1.0
1987-08-19,104.0,104.25,102.25,103.13,53933,3.15992729591121,3.16752327498792,3.10675544237424,3.13349328872426,1775050.96628578,0.0,1.0
1987-08-20,106.5,106.5,104.0,105.5,103933,3.23588708667831,3.23588708667831,3.15992729591121,3.20550317037147,3420658.44805554,0.0,1.0
1987-08-21,104.88,106.75,103.62,106.25,27033,3.18666514226123,3.24348306575502,3.14838140771461,3.2282911076016,889714.141093642,0.0,1.0
1987-08-24,102.75,104.75,102.12,104.62,41767,3.12194740052766,3.18271523314134,3.10280553325435,3.17876532402145,1374641.75382156,0.0,1.0
1987-08-25,105.5,107.5,103.75,103.75,69367,3.20550317037147,3.26627100298515,3.1523313168345,3.1523313168345,2283017.08375847,0.0,1.0
1987-08-26,105.0,106.12,105.0,106.12,36400,3.19031121221805,3.22434119848171,3.19031121221805,3.22434119848171,1198002.24672839,0.0,1.0
1987-08-27,101.75,105.12,101.5,105.0,49167,3.09156348422082,3.19395728217487,3.08396750514411,3.19031121221805,1618191.66112349,0.0,1.0
1987-08-28,100.25,102.5,100.0,101.0,55367,3.04598760976057,3.11435142145095,3.03839163068386,3.0687755469907,1822246.98886293,0.0,1.0
1987-08-31,102.5,103.0,100.0,100.5,66200,3.11435142145095,3.12954337960437,3.03839163068386,3.05358358883728,2178784.30586318,0.0,1.0
1987-09-01,99.12,102.0,99.0,101.5,85033,3.01165378433384,3.09915946329753,3.00800771437702,3.08396750514411,2798618.81994657,0.0,1.0
1987-09-02,98.5,99.0,96.5,98.37,69667,2.9928157562236,3.00800771437702,2.93204792360992,2.98886584710371,2292890.72864909,0.0,1.0
1987-09-03,98.25,99.75,95.12,99.25,44300,2.98521977714689,3.03079565160715,2.89011811910649,3.01560369345373,1458008.22884801,0.0,1.0
1987-09-04,96.25,99.0,96.25,98.0,43400,2.92445194453321,3.00800771437702,2.92445194453321,2.97762379807018,1428387.29417616,0.0,1.0
1987-09-08,94.0,96.0,93.12,96.0,88033,2.85608813284283,2.9168559654565,2.82935028649281,2.9168559654565,2897355.26885275,0.0,1.0
1987-09-09,94.63,94.75,92.75,94.12,66600,2.87523000011613,2.87887607007295,2.81810823745928,2.85973420279965,2191949.16571733,0.0,1.0
1987-09-10,94.0,95.5,94.0,95.25,72367,2.85608813284283,2.90166400730308,2.85608813284283,2.89406802822637,2381753.53266465,0.0,1.0
1987-09-11,96.0,96.62,94.0,94.0,91267,2.9168559654565,2.93569399356674,2.85608813284283,2.85608813284283,3003793.16077363,0.0,1.0
1987-09-14,97.13,97.25,96.0,96.5,67967,2.95118979088323,2.95483586084005,2.9168559654565,2.93204792360992,2236940.07426892,0.0,1.0
1987-09-15,96.5,97.0,96.38,96.87,24967,2.93204792360992,2.94723988176334,2.9284018536531,2.94328997264345,821717.639946916,0.0,1.0
1987-09-16,96.0,97.5,95.75,97.25,63600,2.9168559654565,2.96243183991676,2.90925998637979,2.95483586084005,2093212.71681115,0.0,1.0
1987-09-17,95.5,95.75,93.5,95.75,62067,2.90166400730308,2.90925998637979,2.84089617468941,2.90925998637979,2042758.39142009,0.0,1.0
1987-09-18,96.5,97.0,95.62,96.38,55767,2.93204792360992,2.94723988176334,2.9053100772599,2.9284018536531,1835411.84871709,0.0,1.0
1987-09-21,95.0,98.13,95.0,97.75,53533,2.88647204914966,2.98157370719007,2.88647204914966,2.97002781899347,1761886.10643162,0.0,1.0
1987-09-22,98.0,98.5,95.12,95.25,53700,2.97762379807018,2.9928157562236,2.89011811910649,2.89406802822637,1767382.43542073,0.0,1.0
1987-09-23,98.25,98.62,97.75,98.25,117367,2.98521977714689,2.99646182618042,2.97002781899347,2.98521977714689,3862800.26625745,0.0,1.0
1987-09-24,100.25,101.25,98.5,98.5,88967,3.04598760976057,3.07637152606741,2.9928157562236,2.9928157562236,2928095.21661222,0.0,1.0
1987-09-25,99.75,100.63,99.5,100.63,49300,3.03079565160715,3.05753349795717,3.02319967253044,3.05753349795717,1622568.97702499,0.0,1.0
1987-09-28,101.5,102.87,100.5,101.0,54467,3.08396750514411,3.12559347048448,3.05358358883728,3.0687755469907,1792626.05419108,0.0,1.0
1987-09-29,101.5,103.0,100.25,101.75,60667,3.08396750514411,3.12954337960437,3.04598760976057,3.09156348422082,1996681.38193053,0.0,1.0
1987-09-30,98.5,100.5,98.5,100.5,58600,2.9928157562236,3.05358358883728,2.9928157562236,3.05358358883728,1928651.96863417,0.0,1.0
1987-10-01,98.5,99.25,98.13,98.75,86733,2.9928157562236,3.01560369345373,2.98157370719007,3.00041173530031,2854569.47432674,0.0,1.0
1987-10-02,98.37,98.75,98.0,98.5,41467,2.98886584710371,3.00041173530031,2.97762379807018,2.9928157562236,1364768.10893094,0.0,1.0
1987-10-05,97.75,98.62,96.62,98.62,92167,2.97002781899347,2.99646182618042,2.93569399356674,2.99646182618042,3033414.09544548,0.0,1.0
1987-10-06,95.75,98.13,95.75,97.75,88100,2.90925998637979,2.98157370719007,2.90925998637979,2.97002781899347,2899560.38287833,0.0,1.0
1987-10-07,96.25,96.75,95.5,96.0,93167,2.92445194453321,2.93964390268663,2.90166400730308,2.9168559654565,3066326.24508088,0.0,1.0
1987-10-08,95.0,96.75,94.5,96.75,58067,2.88647204914966,2.93964390268663,2.87128009099625,2.93964390268663,1911109.7928785,0.0,1.0
1987-10-09,94.5,95.0,94.12,95.0,29733,2.87128009099625,2.88647204914966,2.85973420279965,2.88647204914966,978576.945109208,0.0,1.0
1987-10-12,93.5,94.37,93.37,94.0,45167,2.84089617468941,2.86733018187636,2.83694626556952,2.85608813284283,1486543.0625819,0.0,1.0
1987-10-13,94.37,94.5,93.63,93.75,66367,2.86733018187636,2.87128009099625,2.8448460838093,2.84849215376612,2184280.63485228,0.0,1.0
1987-10-14,91.5,93.75,90.38,93.75,141367,2.78012834207573,2.84849215376612,2.74609835581207,2.84849215376612,4652691.85750693,0.0,1.0
1987-10-15,89.5,91.75,89.5,91.5,106533,2.71936050946205,2.78772432115244,2.71936050946205,2.78012834207573,3506230.03710758,0.0,1.0
1987-10-16,83.5,89.0,81.0,88.5,94333,2.53705701162102,2.70416855130863,2.46109722085392,2.68897659315521,3104701.81155575,0.0,1.0
1987-10-19,62.0,82.0,60.5,82.0,235867,1.88380281102399,2.49148113716076,1.83822693656373,2.49148113716076,7762889.9980518,0.0,1.0
1987-10-20,56.0,61.75,55.5,61.75,107633,1.70149931318296,1.87620683194728,1.68630735502954,1.87620683194728,3542433.40170651,0.0,1.0
1987-10-21,66.75,70.5,65.5,68.0,210433,2.02812641348147,2.14206609963212,1.99014651809793,2.06610630886502,6925802.38422517,0.0,1.0
1987-10-22,65.5,65.5,61.0,62.0,207200,1.99014651809793,1.99014651809793,1.85341889471715,1.88380281102399,6819397.40445391,0.0,1.0
1987-10-23,63.5,66.38,63.0,66.25,192000,1.92937868548425,2.01688436444794,1.91418672733083,2.01293445532806,6319132.7299959,0.0,1.0
1987-10-26,59.75,60.25,59.0,60.0,58600,1.8154389993336,1.83063095748702,1.79265106210348,1.82303497841031,1928651.96863417,0.0,1.0
1987-10-27,58.5,61.75,56.5,61.0,172867,1.77745910395006,1.87620683194728,1.71669127133638,1.85341889471715,5689424.57102188,0.0,1.0
1987-10-28,58.87,59.75,56.5,57.25,126300,1.78870115298359,1.8154389993336,1.71669127133638,1.73947920856651,4156804.49895043,0.0,1.0
1987-10-29,66.5,67.0,57.5,57.5,966300,2.02053043440476,2.03572239255818,1.74707518764322,1.74707518764322,31803010.1926826,0.0,1.0
1987-10-30,69.63,70.25,69.0,69.0,110933,2.11563209244517,2.13447012055541,2.09649022517186,2.09649022517186,3651043.49550331,0.0,1.0
1987-11-02,70.37,71.25,69.75,70.0,179767,2.13811619051223,2.16485403686225,2.11927816240199,2.1268741414787,5916518.40350612,0.0,1.0
1987-11-03,68.5,70.37,67.0,69.87,208433,2.08129826701844,2.13811619051223,2.03572239255818,2.12292423235881,6859978.08495437,0.0,1.0
1987-11-04,67.5,68.37,67.0,67.62,226400,2.0509143507116,2.07734835789855,2.03572239255818,2.05456042066842,7451310.67745352,0.0,1.0
1987-11-05,68.0,68.37,66.25,67.5,208200,2.06610630886502,2.07734835789855,2.01293445532806,2.0509143507116,6852309.55408932,0.0,1.0
1987-11-06,66.5,68.5,66.5,68.5,221933,2.02053043440476,2.08129826701844,2.02053043440476,2.08129826701844,7304292.10503221,0.0,1.0
1987-11-09,65.0,65.75,64.5,65.25,209967,1.97495455994451,1.99774249717464,1.95976260179109,1.98255053902122,6910465.32249505,0.0,1.0
1987-11-10,64.25,65.25,64.0,64.75,209033,1.95216662271438,1.98255053902122,1.94457064363767,1.9673585808678,6879725.37473559,0.0,1.0
1987-11-11,65.0,65.25,64.0,64.0,121067,1.97495455994451,1.98255053902122,1.94457064363767,1.94457064363767,3984575.2199084,0.0,1.0
1987-11-12,67.75,67.88,67.0,67.5,188767,2.05851032978831,2.0624602389082,2.03572239255818,2.0509143507116,6212727.75022468,0.0,1.0
1987-11-13,66.75,68.0,66.75,67.88,194067,2.02812641348147,2.06610630886502,2.02812641348147,2.0624602389082,6387162.14329228,0.0,1.0
1987-11-16,69.37,69.63,67.75,67.75,157267,2.10773227420539,2.11563209244517,2.05851032978831,2.05851032978831,5175995.03670972,0.0,1.0
1987-11-17,68.25,68.75,67.75,68.75,273133,2.07370228794173,2.08889424609515,2.05851032978831,2.08889424609515,8989394.16636445,0.0,1.0
1987-11-18,67.88,68.25,67.25,68.13,197533,2.0624602389082,2.07370228794173,2.04331837163489,2.07005621798491,6501235.65392856,0.0,1.0
1987-11-19,66.75,67.75,66.75,67.75,161167,2.02812641348147,2.05851032978831,2.02812641348147,2.05851032978831,5304352.42028777,0.0,1.0
1987-11-20,68.0,68.37,66.25,66.5,101033,2.06610630886502,2.07734835789855,2.01293445532806,2.02053043440476,3325213.2141129,0.0,1.0
1987-11-23,70.75,70.75,67.37,67.75,61133,2.14966207870883,2.14966207870883,2.04696444159171,2.05851032978831,2012018.44366062,0.0,1.0
1987-11-24,74.0,74.0,71.0,71.0,125000,2.24840980670605,2.24840980670605,2.15725805778554,2.15725805778554,4114018.70442443,0.0,1.0
1987-11-25,75.37,75.37,74.13,74.13,75200,2.29003577204642,2.29003577204642,2.25235971582594,2.25235971582594,2474993.65258173,0.0,1.0
1987-11-27,75.63,76.5,75.0,75.37,34333,2.2979355902862,2.32436959747315,2.27879372301289,2.29003577204642,1129972.83343203,0.0,1.0
1987-11-30,73.25,75.5,72.5,75.5,178000,2.22562186947593,2.29398568116631,2.2028339322458,2.29398568116631,5858362.63510036,0.0,1.0
1987-12-01,72.5,73.25,71.5,73.0,104867,2.2028339322458,2.22562186947593,2.17245001593896,2.21802589039922,3451398.395815,0.0,1.0
1987-12-02,73.62,74.0,72.25,72.75,78133,2.23686391850946,2.24840980670605,2.19523795316909,2.21042991132251,2571524.98746234,0.0,1.0
1987-12-03,71.25,73.25,71.25,73.25,79567,2.16485403686225,2.22562186947593,2.16485403686225,2.22562186947593,2618721.0100395,0.0,1.0
1987-12-04,71.0,71.0,69.5,70.5,37800,2.15725805778554,2.15725805778554,2.11168218332528,2.14206609963212,1244079.25621794,0.0,1.0
1987-12-07,72.25,72.25,70.75,70.75,95267,2.19523795316909,2.19523795316909,2.14966207870883,2.14966207870883,3135441.7593152,0.0,1.0
1987-12-08,76.75,76.75,72.0,72.25,67533,2.33196557654986,2.33196557654986,2.18764197409238,2.19523795316909,2222656.20132715,0.0,1.0
1987-12-09,77.25,78.5,76.0,76.12,199133,2.34715753470328,2.38513743008683,2.30917763931973,2.31282370927655,6553895.09334518,0.0,1.0
1987-12-10,76.75,77.75,75.75,76.12,128667,2.33196557654986,2.3623494928567,2.30158166024302,2.31282370927655,4234707.55713741,0.0,1.0
1987-12-11,77.25,77.5,76.5,76.63,66667,2.34715753470328,2.35475351377999,2.32436959747315,2.32831950659304,2194154.2797429,0.0,1.0
1987-12-14,77.62,77.75,77.0,77.0,150500,2.35839958373681,2.3623494928567,2.33956155562657,2.33956155562657,4953278.520127,0.0,1.0
1987-12-15,78.25,78.25,77.0,77.87,106233,2.37754145101012,2.37754145101012,2.33956155562657,2.36599556281352,3496356.39221695,0.0,1.0
1987-12-16,79.75,80.0,78.0,78.12,52167,2.42311732547038,2.43071330454709,2.36994547193341,2.37359154189023,1716928.11002967,0.0,1.0
1987-12-17,77.0,80.0,77.0,79.5,108533,2.33956155562657,2.43071330454709,2.33956155562657,2.41552134639367,3572054.33637836,0.0,1.0
1987-12-18,78.12,78.12,77.5,77.75,85733,2.37359154189023,2.37359154189023,2.35475351377999,2.3623494928567,2821657.32469135,0.0,1.0
1987-12-21,77.5,78.5,77.5,77.5,38233,2.35475351377999,2.38513743008683,2.35475351377999,2.35475351377999,1258330.21701007,0.0,1.0
1987-12-22,77.0,77.25,76.0,77.25,70833,2.33956155562657,2.34715753470328,2.30917763931973,2.34715753470328,2331266.29512396,0.0,1.0
1987-12-23,77.12,77.38,77.0,77.25,67967,2.34320762558339,2.35110744382317,2.33956155562657,2.34715753470328,2236940.07426892,0.0,1.0
1987-12-24,76.87,77.12,76.75,77.0,23100,2.33561164650668,2.34320762558339,2.33196557654986,2.33956155562657,760270.656577633,0.0,1.0
1987-12-28,77.38,77.5,76.37,76.37,48233,2.35110744382317,2.35475351377999,2.32041968835326,2.32041968835326,1587451.71336402,0.0,1.0
1987-12-29,77.38,77.62,77.0,77.0,38700,2.35110744382317,2.35839958373681,2.33956155562657,2.33956155562657,1273700.1908898,0.0,1.0
1987-12-30,78.62,79.25,77.12,77.12,83433,2.38878350004365,2.40792536731696,2.34320762558339,2.34320762558339,2745959.38052994,0.0,1.0
1987-12-31,79.25,79.37,78.38,78.38,51000,2.40792536731696,2.41157143727378,2.38149136013001,2.38149136013001,1678519.63140516,0.0,1.0
1988-01-04,79.25,79.88,79.25,79.5,75200,2.40792536731696,2.42706723459027,2.40792536731696,2.41552134639367,2474993.65258173,0.0,1.0
1988-01-05,79.0,79.88,78.75,79.88,66833,2.40032938824025,2.42706723459027,2.39273340916354,2.42706723459027,2199617.69658238,0.0,1.0
1988-01-06,79.25,79.88,79.25,79.25,64767,2.40792536731696,2.42706723459027,2.40792536731696,2.40792536731696,2131621.19543565,0.0,1.0
1988-01-07,79.37,79.88,79.37,79.75,89033,2.41157143727378,2.42706723459027,2.41157143727378,2.42311732547038,2930267.41848815,0.0,1.0
1988-01-08,73.0,79.5,73.0,79.5,120067,2.21802589039922,2.41552134639367,2.21802589039922,2.41552134639367,3951663.07027301,0.0,1.0
1988-01-11,73.37,73.75,72.5,73.5,64067,2.22926793943275,2.24081382762934,2.2028339322458,2.23321784855264,2108582.69069087,0.0,1.0
1988-01-12,74.25,74.25,72.87,73.62,41000,2.25600578578276,2.25600578578276,2.21407598127933,2.23686391850946,1349398.13505121,0.0,1.0
1988-01-13,74.88,75.0,73.75,73.75,95033,2.27514765305607,2.27879372301289,2.24081382762934,2.24081382762934,3127740.31630053,0.0,1.0
1988-01-14,75.0,76.75,74.62,76.25,78200,2.27879372301289,2.33196557654986,2.26724783481629,2.31677361839644,2573730.10148792,0.0,1.0
1988-01-15,76.0,77.0,76.0,76.0,115000,2.30917763931973,2.33956155562657,2.30917763931973,2.30917763931973,3784897.20807047,0.0,1.0
1988-01-18,75.0,76.12,75.0,76.12,45400,2.27879372301289,2.31282370927655,2.27879372301289,2.31282370927655,1494211.59344695,0.0,1.0
1988-01-19,75.5,76.5,75.0,75.0,80200,2.29398568116631,2.32436959747315,2.27879372301289,2.27879372301289,2639554.40075871,0.0,1.0
1988-01-20,74.13,75.5,74.13,75.5,65967,2.25235971582594,2.29398568116631,2.25235971582594,2.29398568116631,2171115.77499813,0.0,1.0
1988-01-21,73.5,74.37,73.25,74.13,78667,2.23321784855264,2.25965185573958,2.22562186947593,2.25235971582594,2589100.07536764,0.0,1.0
1988-01-22,73.5,74.25,73.5,73.75,50467,2.23321784855264,2.25600578578276,2.23321784855264,2.24081382762934,1660977.45564949,0.0,1.0
1988-01-25,74.5,75.12,74.0,74.0,44300,2.26360176485947,2.28243979296971,2.24840980670605,2.24840980670605,1458008.22884802,0.0,1.0
1988-01-26,74.0,74.62,74.0,74.25,40100,2.24840980670605,2.26724783481629,2.24840980670605,2.25600578578276,1319777.20037936,0.0,1.0
1988-01-27,73.75,74.88,73.0,74.88,37800,2.24081382762934,2.27514765305607,2.21802589039922,2.27514765305607,1244079.25621795,0.0,1.0
1988-01-28,74.0,74.0,72.87,73.75,24267,2.24840980670605,2.24840980670605,2.21407598127933,2.24081382762934,798679.135202141,0.0,1.0
1988-01-29,74.0,74.0,73.5,74.0,16133,2.24840980670605,2.24840980670605,2.23321784855264,2.24840980670605,530971.710067834,0.0,1.0
1988-02-01,72.5,74.25,72.25,74.0,77033,2.2028339322458,2.25600578578276,2.19523795316909,2.24840980670605,2535321.62286341,0.0,1.0
1988-02-02,70.75,72.38,70.5,72.0,111633,2.16485403686225,2.21472982598006,2.15720437595461,2.20310234140045,3648298.9686674,0.5,1.0
1988-02-03,70.75,71.25,69.5,70.87,121000,2.16485403686225,2.18015335867753,2.12660573232405,2.16852587409792,3954423.64899945,0.0,1.0
1988-02-04,70.75,71.0,69.75,70.5,39400,2.16485403686225,2.17250369776989,2.13425539323169,2.15720437595461,1287638.77496346,0.0,1.0
1988-02-05,71.0,71.38,70.12,71.25,51700,2.17250369776989,2.1841311823495,2.14557689137499,2.18015335867753,1689617.37729976,0.0,1.0
1988-02-08,69.37,70.37,68.75,70.37,35467,2.12262790865207,2.15322655228264,2.10365674960112,2.15322655228264,1159103.66577739,0.0,1.0
1988-02-09,69.75,69.75,67.5,69.25,49767,2.13425539323169,2.13425539323169,2.06540844506292,2.11895607141641,1626444.64247732,0.0,1.0
1988-02-10,69.25,70.37,67.0,69.75,76600,2.11895607141641,2.15322655228264,2.05010912324764,2.13425539323169,2503378.93812692,0.0,1.0
1988-02-11,69.25,70.0,69.0,69.5,76800,2.11895607141641,2.14190505413933,2.11130641050877,2.12660573232405,2509915.17556328,0.0,1.0
1988-02-12,69.63,70.25,69.0,69.5,74267,2.13058355599602,2.14955471504697,2.11130641050877,2.12660573232405,2427133.72843175,0.0,1.0
1988-02-16,69.75,69.87,69.12,69.37,38567,2.13425539323169,2.13792723046735,2.11497824774443,2.12262790865207,1260415.346041,0.0,1.0
1988-02-17,70.0,70.5,69.63,70.25,35100,2.14190505413933,2.15720437595461,2.13058355599602,2.14955471504697,1147109.67008166,0.0,1.0
1988-02-18,70.12,71.0,70.0,70.12,39467,2.14557689137499,2.17250369776989,2.14190505413933,2.14557689137499,1289828.41450464,0.0,1.0
1988-02-19,71.0,71.0,70.63,71.0,55367,2.17250369776989,2.17250369776989,2.16118219962658,2.17250369776989,1809459.29069547,0.0,1.0
1988-02-22,75.25,75.25,71.25,71.25,146567,2.30254793319978,2.30254793319978,2.18015335867753,2.18015335867753,4789983.56167687,0.0,1.0
1988-02-23,74.62,75.37,73.5,74.75,45233,2.28327078771252,2.30621977043544,2.24900030684629,2.2872486113845,1478268.13979498,0.0,1.0
1988-02-24,74.75,75.0,74.25,74.5,117533,2.2872486113845,2.29489827229214,2.27194928956922,2.27959895047686,3841117.97304009,0.0,1.0
1988-02-25,75.12,77.38,74.62,74.88,115467,2.2985701095278,2.36772304413287,2.28327078771252,2.29122643505647,3773598.64032248,0.0,1.0
1988-02-26,76.0,76.25,75.0,75.37,14500,2.3254969159227,2.33314657683034,2.29489827229214,2.30621977043544,473877.214136297,0.0,1.0
1988-02-29,76.75,77.0,76.25,76.5,77200,2.34844589864562,2.35609555955326,2.33314657683034,2.34079623773798,2522987.65043601,0.0,1.0
1988-03-01,76.25,76.87,76.0,76.87,138500,2.33314657683034,2.35211773588129,2.3254969159227,2.35211773588129,4526344.42468118,0.0,1.0
1988-03-02,75.37,76.5,75.0,76.12,37400,2.30621977043544,2.34079623773798,2.29489827229214,2.32916875315837,1222276.40059983,0.0,1.0
1988-03-03,74.75,75.63,73.5,75.63,60600,2.2872486113845,2.31417541777939,2.24900030684629,2.31417541777939,1980479.9432179,0.0,1.0
1988-03-04,73.25,74.37,72.0,74.13,113633,2.24135064593865,2.27562112680488,2.20310234140045,2.26827745233355,3713661.34303103,0.0,1.0
1988-03-07,73.0,73.0,73.0,73.0,55300,2.23370098503101,2.23370098503101,2.23370098503101,2.23370098503101,1807269.6511543,0.0,1.0
1988-03-08,74.75,75.5,73.0,73.25,167100,2.2872486113845,2.31019759410742,2.23370098503101,2.24135064593865,5461026.37808105,0.0,1.0
1988-03-09,75.75,75.75,74.62,74.62,460733,2.31784725501506,2.31784725501506,2.28327078771252,2.28327078771252,15057301.4138385,0.0,1.0
1988-03-10,76.87,77.75,76.0,76.0,127667,2.35211773588129,2.37904454227618,2.3254969159227,2.3254969159227,4172309.12394059,0.0,1.0
1988-03-11,79.37,79.88,77.75,77.75,74033,2.42861434495769,2.44421965320928,2.37904454227618,2.37904454227618,2419486.33063121,0.0,1.0
1988-03-14,79.0,79.37,78.38,79.13,79800,2.41729284681438,2.42861434495769,2.39832168776343,2.42127067048636,2607958.73710873,0.0,1.0
1988-03-15,79.0,79.88,78.75,79.13,81333,2.41729284681438,2.44421965320928,2.40964318590674,2.42127067048636,2658058.99705845,0.0,1.0
1988-03-16,79.5,79.62,78.25,79.13,29333,2.43259216862966,2.43626400586533,2.39434386409146,2.42127067048636,958637.263604141,0.0,1.0
1988-03-17,80.0,80.62,79.75,79.75,156100,2.44789149044495,2.46686264949589,2.4402418295373,2.4402418295373,5101533.3190811,0.0,1.0
1988-03-18,79.88,80.0,79.75,79.88,188533,2.44421965320928,2.44789149044495,2.4402418295373,2.44421965320928,6161482.26294886,0.0,1.0
1988-03-21,79.37,79.88,79.37,79.75,39867,2.42861434495769,2.44421965320928,2.42861434495769,2.4402418295373,1302900.88937736,0.0,1.0
1988-03-22,79.25,79.88,78.38,79.75,54467,2.42494250772202,2.44421965320928,2.39832168776343,2.4402418295373,1780046.22223185,0.0,1.0
1988-03-23,80.0,80.0,79.13,79.5,204667,2.44789149044495,2.44789149044495,2.42127067048636,2.43259216862966,6688760.53694024,0.0,1.0
1988-03-24,79.0,79.62,79.0,79.5,62533,2.41729284681438,2.43626400586533,2.41729284681438,2.43259216862966,2043652.67804035,0.0,1.0
1988-03-25,79.25,79.5,78.75,78.75,92933,2.42494250772202,2.43259216862966,2.40964318590674,2.40964318590674,3037160.76836749,0.0,1.0
1988-03-28,79.5,79.5,79.0,79.25,65200,2.43259216862966,2.43259216862966,2.41729284681438,2.42494250772202,2130813.40425425,0.0,1.0
1988-03-29,80.75,81.0,79.5,79.5,179167,2.47084047316787,2.47849013407551,2.43259216862966,2.43259216862966,5855390.26380399,0.0,1.0
1988-03-30,82.75,83.25,81.5,81.5,129133,2.53203776042899,2.54733708224427,2.49378945589079,2.49378945589079,4220219.74434914,0.0,1.0
1988-03-31,82.5,82.75,82.25,82.5,86500,2.52438809952135,2.53203776042899,2.51673843861371,2.52438809952135,2826922.69122688,0.0,1.0
1988-04-04,82.75,83.25,82.12,82.5,58833,2.53203776042899,2.54733708224427,2.51276061494174,2.52438809952135,1922732.28546764,0.0,1.0
1988-04-05,83.5,83.5,82.87,83.38,49067,2.55498674315191,2.55498674315191,2.53570959766466,2.55131490591624,1603567.81145005,0.0,1.0
1988-04-06,85.0,86.0,82.75,83.0,83200,2.60088470859775,2.63148335222832,2.53203776042899,2.53968742133663,2719074.7735269,0.0,1.0
1988-04-07,83.75,84.87,83.5,84.75,32800,2.56263640405955,2.59690688492578,2.55498674315191,2.59323504769011,1071942.93956349,0.0,1.0
1988-04-08,84.0,84.25,83.5,84.0,34100,2.57028606496719,2.57793572587483,2.55498674315191,2.57028606496719,1114428.48289985,0.0,1.0
1988-04-11,83.5,83.87,83.25,83.75,59000,2.55498674315191,2.56630824129522,2.54733708224427,2.56263640405955,1928190.04372701,0.0,1.0
1988-04-12,85.0,85.25,82.63,83.5,51167,2.60088470859775,2.60853436950539,2.52836592319332,2.55498674315191,1672198.30453186,0.0,1.0
1988-04-13,85.37,85.5,84.5,85.25,45400,2.61220620674106,2.61618403041304,2.58558538678247,2.60853436950539,1483725.89805434,0.0,1.0
1988-04-14,81.5,84.12,81.5,84.12,93567,2.49378945589079,2.57395790220286,2.49378945589079,2.57395790220286,3057880.64104075,0.0,1.0
1988-04-15,80.5,81.5,80.13,81.5,78667,2.46319081226023,2.49378945589079,2.45186931411692,2.49378945589079,2570930.95203173,0.0,1.0
1988-04-18,80.13,80.25,79.75,80.25,26033,2.45186931411692,2.45554115135259,2.4402418295373,2.45554115135259,850789.345904154,0.0,1.0
1988-04-19,79.5,80.88,79.5,80.5,48233,2.43259216862966,2.47481829683984,2.43259216862966,2.46319081226023,1576311.70134042,0.0,1.0
1988-04-20,79.37,80.0,79.25,79.25,53467,2.42861434495769,2.44789149044495,2.42494250772202,2.42494250772202,1747365.03505003,0.0,1.0
1988-04-21,77.75,80.5,77.25,79.0,110933,2.37904454227618,2.46319081226023,2.3637452204609,2.41729284681438,3625422.13764013,0.0,1.0
1988-04-22,78.0,78.5,77.75,78.0,101467,2.38669420318382,2.4019935249991,2.37904454227618,2.38669420318382,3316062.01977709,0.0,1.0
1988-04-25,79.13,79.37,78.25,78.25,58767,2.42127067048636,2.42861434495769,2.39434386409146,2.39434386409146,1920575.32711364,0.0,1.0
1988-04-26,79.75,79.88,79.0,79.25,56467,2.4402418295373,2.44421965320928,2.41729284681438,2.42494250772202,1845408.59659547,0.0,1.0
1988-04-27,80.25,80.37,79.62,80.0,136267,2.45554115135259,2.45921298858825,2.43626400586533,2.44789149044495,4453367.33370419,0.0,1.0
1988-04-28,79.88,80.62,79.75,80.62,31167,2.44421965320928,2.46686264949589,2.4402418295373,2.46686264949589,1018574.56089558,0.0,1.0
1988-04-29,79.62,79.75,79.0,79.75,35033,2.43626400586533,2.4402418295373,2.41729284681438,2.4402418295373,1144920.03054048,0.0,1.0
1988-05-02,80.0,80.13,79.5,79.5,36933,2.44789149044495,2.45186931411692,2.43259216862966,2.43259216862966,1207014.28618592,0.0,1.0
1988-05-03,79.88,79.88,79.25,79.88,19567,2.4671686359322,2.4671686359322,2.44771049571391,2.4671686359322,633524.574378933,0.75,1.0
1988-05-04,79.37,79.62,79.25,79.62,17033,2.45141680813644,2.45913829235005,2.44771049571391,2.45913829235005,551480.762273029,0.0,1.0
1988-05-05,80.0,80.25,79.37,79.37,57900,2.47087494835473,2.47859643256834,2.45141680813644,2.45141680813644,1874639.58994942,0.0,1.0
1988-05-06,79.88,80.13,79.75,79.88,10900,2.4671686359322,2.47489012014581,2.46315346414112,2.4671686359322,352911.42539635,0.0,1.0
1988-05-09,79.0,80.5,79.0,80.0,46167,2.4399890115003,2.48631791678195,2.4399890115003,2.47087494835473,1494757.96112599,0.0,1.0
1988-05-10,79.0,79.75,78.75,79.25,30867,2.4399890115003,2.46315346414112,2.43226752728669,2.44771049571391,999386.877771478,0.0,1.0
1988-05-11,78.75,79.0,78.0,78.5,64767,2.43226752728669,2.4399890115003,2.40910307464586,2.42454604307308,2096973.78794912,0.0,1.0
1988-05-12,78.5,78.5,78.12,78.12,86267,2.42454604307308,2.42454604307308,2.4128093870684,2.4128093870684,2793083.48024467,0.0,1.0
1988-05-13,78.5,78.62,78.38,78.38,40767,2.42454604307308,2.42825235549561,2.42083973065055,2.42083973065055,1319921.10817734,0.0,1.0
1988-05-16,79.0,79.0,78.62,78.62,44467,2.4399890115003,2.4399890115003,2.42825235549561,2.42825235549561,1439716.72964215,0.0,1.0
1988-05-17,78.12,79.25,78.12,79.25,185067,2.4128093870684,2.44771049571391,2.4128093870684,2.44771049571391,5991950.34530515,0.0,1.0
1988-05-18,77.38,78.0,77.38,78.0,124667,2.38995379379611,2.40910307464586,2.38995379379611,2.40910307464586,4036367.76787952,0.0,1.0
1988-05-19,77.0,77.25,75.75,77.25,143367,2.37821713779143,2.38593862200504,2.33960971672339,2.38593862200504,4641821.31420169,0.0,1.0
1988-05-20,76.87,77.25,76.5,77.25,38333,2.37420196600035,2.38593862200504,2.36277416936421,2.38593862200504,1241115.01557048,0.0,1.0
1988-05-23,76.63,76.87,76.5,76.5,20333,2.36678934115529,2.37420196600035,2.36277416936421,2.36277416936421,658325.505741649,0.0,1.0
1988-05-24,77.0,77.0,76.63,76.87,42000,2.37821713779143,2.37821713779143,2.36678934115529,2.37420196600035,1359842.18960061,0.0,1.0
1988-05-25,77.0,77.0,76.75,76.75,25400,2.37821713779143,2.37821713779143,2.37049565357782,2.37049565357782,822380.752758466,0.0,1.0
1988-05-26,76.75,77.0,76.75,77.0,40567,2.37049565357782,2.37821713779143,2.37049565357782,2.37821713779143,1313445.66917924,0.0,1.0
1988-05-27,76.5,76.87,76.5,76.75,11133,2.36277416936421,2.37420196600035,2.36277416936421,2.37049565357782,360455.311829134,0.0,1.0
1988-05-31,77.25,77.62,76.63,76.75,45000,2.38593862200504,2.39736641864118,2.36678934115529,2.37049565357782,1456973.77457208,0.0,1.0
1988-06-01,78.5,78.75,77.75,78.0,100233,2.42454604307308,2.43226752728669,2.40138159043225,2.40910307464586,3245263.38548186,0.0,1.0
1988-06-02,78.87,78.87,78.25,78.5,44100,2.43597383970922,2.43597383970922,2.41682455885947,2.42454604307308,1427834.29908064,0.0,1.0
1988-06-03,79.62,80.0,78.75,78.87,22800,2.45913829235005,2.47087494835473,2.43226752728669,2.43597383970922,738200.045783189,0.0,1.0
1988-06-06,79.75,80.5,79.5,80.0,43167,2.46315346414112,2.48631791678195,2.45543197992751,2.47087494835473,1397626.37615452,0.0,1.0
1988-06-07,79.0,80.0,79.0,80.0,50467,2.4399890115003,2.47087494835473,2.4399890115003,2.47087494835473,1633979.8995851,0.0,1.0
1988-06-08,83.5,84.0,79.5,79.5,73267,2.57897572734525,2.59441869577247,2.45543197992751,2.45543197992751,2372179.94536829,0.0,1.0
1988-06-09,82.75,83.75,82.5,83.5,35100,2.55581127470443,2.58669721155886,2.54808979049082,2.57897572734525,1136439.54416622,0.0,1.0
1988-06-10,82.37,82.87,81.75,82.5,19433,2.54407461869974,2.55951758712696,2.52492533784999,2.54808979049082,629186.030250208,0.0,1.0
1988-06-13,82.25,82.5,81.87,82.37,24267,2.54036830627721,2.54808979049082,2.52863165027252,2.54407461869974,785697.390834239,0.0,1.0
1988-06-14,83.5,84.75,82.5,82.5,60433,2.57897572734525,2.61758314841329,2.54808979049082,2.54808979049082,1956651.02486033,0.0,1.0
1988-06-15,84.5,84.5,83.5,83.75,19333,2.60986166419969,2.60986166419969,2.57897572734525,2.58669721155886,625948.310751157,0.0,1.0
1988-06-16,83.62,84.25,83.62,84.25,42933,2.58268203976778,2.60214017998608,2.58268203976778,2.60214017998608,1390050.11252674,0.0,1.0
1988-06-17,83.75,84.38,83.5,84.12,106933,2.58669721155886,2.60615535177715,2.57897572734525,2.598125008195,3462190.59191815,0.0,1.0
1988-06-20,82.87,83.5,82.5,83.5,27400,2.55951758712696,2.57897572734525,2.54808979049082,2.57897572734525,887135.142739447,0.0,1.0
1988-06-21,82.5,83.0,81.0,83.0,37633,2.54808979049082,2.56353275891803,2.50176088520917,2.56353275891803,1218450.97907714,0.0,1.0
1988-06-22,83.38,83.5,82.75,82.75,36233,2.57526941492272,2.57897572734525,2.55581127470443,2.55581127470443,1173122.90609045,0.0,1.0
1988-06-23,82.5,83.38,82.5,83.12,15900,2.54808979049082,2.57526941492272,2.54808979049082,2.56723907134057,514797.400348803,0.0,1.0
1988-06-24,82.25,82.75,81.5,82.75,21200,2.54036830627721,2.55581127470443,2.51720385363638,2.55581127470443,686396.533798404,0.0,1.0
1988-06-27,81.25,82.25,80.75,82.0,28867,2.50948236942277,2.54036830627721,2.49403940099556,2.5326468220636,934632.487790499,0.0,1.0
1988-06-28,82.25,82.5,81.0,81.0,19867,2.54036830627721,2.54808979049082,2.50176088520917,2.50176088520917,643237.73287608,0.0,1.0
1988-06-29,82.63,82.87,82.37,82.5,38567,2.55210496228189,2.55951758712696,2.54407461869974,2.54808979049082,1248691.27919826,0.0,1.0
1988-06-30,83.12,83.5,82.75,82.87,23967,2.56723907134057,2.57897572734525,2.55581127470443,2.55951758712696,775984.232337091,0.0,1.0
1988-07-01,82.0,83.5,81.75,83.5,23500,2.5326468220636,2.57897572734525,2.52492533784999,2.57897572734525,760864.082276533,0.0,1.0
1988-07-05,83.25,83.75,81.5,81.75,24033,2.57125424313164,2.58669721155886,2.51720385363638,2.52492533784999,778121.127206466,0.0,1.0
1988-07-06,82.12,83.62,81.5,82.75,49767,2.53635313448613,2.58268203976778,2.51720385363638,2.55581127470443,1611315.86309176,0.0,1.0
1988-07-07,81.0,82.12,81.0,81.63,21433,2.50176088520917,2.53635313448613,2.50176088520917,2.52121902542746,693940.420231188,0.0,1.0
1988-07-08,81.75,82.0,80.75,80.75,19867,2.52492533784999,2.5326468220636,2.49403940099556,2.49403940099556,643237.732876081,0.0,1.0
1988-07-11,82.0,82.5,82.0,82.0,17333,2.5326468220636,2.54808979049082,2.5326468220636,2.5326468220636,561193.920770177,0.0,1.0
1988-07-12,80.75,82.25,80.37,82.25,24200,2.49403940099556,2.54036830627721,2.48230274499087,2.54036830627721,783528.118769876,0.0,1.0
1988-07-13,81.0,82.0,80.25,80.75,52533,2.50176088520917,2.5326468220636,2.47859643256834,2.49403940099556,1700871.18443545,0.0,1.0
1988-07-14,81.0,81.25,80.5,81.0,96100,2.50176088520917,2.50948236942277,2.48631791678195,2.50176088520917,3111448.43858616,0.0,1.0
1988-07-15,82.87,82.87,81.25,81.25,58367,2.55951758712696,2.55951758712696,2.50948236942277,2.50948236942277,1889759.74000997,0.0,1.0
1988-07-18,81.87,82.63,81.0,82.63,18667,2.52863165027252,2.55210496228189,2.50176088520917,2.55210496228189,604385.098887492,0.0,1.0
1988-07-19,81.87,82.0,80.75,81.63,16667,2.52863165027252,2.5326468220636,2.49403940099556,2.52121902542746,539630.708906511,0.0,1.0
1988-07-20,82.5,82.75,81.75,81.87,114600,2.54808979049082,2.55581127470443,2.52492533784999,2.52863165027252,3710426.54591024,0.0,1.0
1988-07-21,80.0,82.5,79.5,82.5,329367,2.47087494835473,2.54808979049082,2.45543197992751,2.54808979049082,10663979.582433,0.0,1.0
1988-07-22,79.0,80.0,78.62,80.0,77967,2.4399890115003,2.47087494835473,2.42825235549561,2.47087494835473,2524352.76182359,0.0,1.0
1988-07-25,79.5,80.0,79.13,79.5,105767,2.45543197992751,2.47087494835473,2.44400418329137,2.45543197992751,3424438.78255924,0.0,1.0
1988-07-26,80.25,80.25,78.75,79.25,71667,2.47859643256834,2.47859643256834,2.43226752728669,2.44771049571391,2320376.4333835,0.0,1.0
1988-07-27,80.25,81.25,79.88,80.0,245233,2.47859643256834,2.50948236942277,2.4671686359322,2.47087494835473,7939956.65910303,0.0,1.0
1988-07-28,81.0,81.25,80.25,80.25,94267,2.50176088520917,2.50948236942277,2.47859643256834,2.47859643256834,3052101.04016859,0.0,1.0
1988-07-29,81.75,82.87,80.88,81.0,97800,2.52492533784999,2.55951758712696,2.49805457278663,2.50176088520917,3166489.67007,0.0,1.0
1988-08-01,83.75,84.75,82.0,82.37,40400,2.58669721155886,2.61758314841329,2.5326468220636,2.54407461869974,1308038.67761583,0.0,1.0
1988-08-02,83.5,84.75,83.12,84.38,30500,2.57897572734525,2.61758314841329,2.56723907134057,2.60615535177715,987504.447209969,0.0,1.0
1988-08-03,82.87,83.5,82.75,83.5,20733,2.55951758712696,2.57897572734525,2.55581127470443,2.57897572734525,671276.383737845,0.0,1.0
1988-08-04,83.0,83.5,82.63,83.0,48467,2.56353275891803,2.57897572734525,2.55210496228189,2.56353275891803,1569225.50960412,0.0,1.0
1988-08-05,81.5,82.75,81.12,82.75,14733,2.51720385363638,2.55581127470443,2.5054671976317,2.55581127470443,477013.213794901,0.0,1.0
1988-08-08,81.5,82.37,81.5,81.75,18033,2.51720385363638,2.54407461869974,2.51720385363638,2.52492533784999,583857.957263521,0.0,1.0
1988-08-09,81.25,81.75,80.5,81.75,36700,2.50948236942277,2.52492533784999,2.48631791678195,2.52492533784999,1188243.05615101,0.0,1.0
1988-08-10,80.25,81.37,80.13,81.37,110167,2.47859643256834,2.51318868184531,2.47489012014581,2.51318868184531,3566898.4405174,0.0,1.0
1988-08-11,79.0,79.5,78.62,79.5,113467,2.47473569046154,2.49039857457838,2.46283189853273,2.49039857457838,3622161.76642615,1.125,1.0
1988-08-12,78.62,79.0,78.0,79.0,32567,2.46283189853273,2.47473569046154,2.44340992222785,2.47473569046154,1039623.34641086,0.0,1.0
1988-08-15,76.87,78.12,76.87,78.0,41767,2.40801180412378,2.44716901441589,2.40801180412378,2.44340992222785,1333311.27551024,0.0,1.0
1988-08-16,76.5,77.25,75.75,76.63,76367,2.39642126987731,2.41991559605258,2.37292694370204,2.40049361974769,2437833.26973187,0.0,1.0
1988-08-17,75.63,76.37,75.25,76.25,45467,2.369167851514,2.39234892000693,2.3572640595852,2.38858982781889,1451424.89916978,0.0,1.0
1988-08-18,74.75,75.75,74.75,75.5,45167,2.34160117546835,2.37292694370204,2.34160117546835,2.36509550164362,1441848.11887307,0.0,1.0
1988-08-19,74.62,75.25,73.75,75.0,50000,2.33752882559797,2.3572640595852,2.31027540723466,2.34943261752677,1596130.04945321,0.0,1.0
1988-08-22,73.25,74.13,73.0,74.0,102800,2.29461252311782,2.32217919916346,2.28678108105939,2.31810684929308,3281643.3816758,0.0,1.0
1988-08-23,73.13,73.75,72.25,72.25,102400,2.29085343092977,2.31027540723466,2.26328675488413,2.26328675488413,3268874.34128018,0.0,1.0
1988-08-24,73.25,73.25,72.62,72.75,56767,2.29461252311782,2.29461252311782,2.27487728913059,2.27894963900097,1812150.29034621,0.0,1.0
1988-08-25,73.0,73.5,72.75,72.87,41933,2.28678108105939,2.30244396517624,2.27894963900097,2.28270873118901,1338610.42727443,0.0,1.0
1988-08-26,72.62,73.0,72.0,72.75,146133,2.27487728913059,2.28678108105939,2.2554553128257,2.27894963900097,4664945.45033493,0.0,1.0
1988-08-29,72.75,72.87,72.62,72.62,33700,2.27894963900097,2.28270873118901,2.27487728913059,2.27487728913059,1075791.65333147,0.0,1.0
1988-08-30,73.5,74.25,72.75,72.75,116933,2.30244396517624,2.32593829135151,2.27894963900097,2.27894963900097,3732805.50145425,0.0,1.0
1988-08-31,73.0,74.25,73.0,73.75,86033,2.28678108105939,2.32593829135151,2.28678108105939,2.31027540723466,2746397.13089217,0.0,1.0
1988-09-01,71.75,72.87,70.0,72.87,76500,2.24762387076728,2.28270873118901,2.19280377635832,2.28270873118901,2442078.97566342,0.0,1.0
1988-09-02,74.37,74.5,72.0,72.0,39867,2.32969738353955,2.33376973340993,2.2554553128257,2.2554553128257,1272658.33363102,0.0,1.0
1988-09-06,75.5,76.25,74.0,74.0,32033,2.36509550164362,2.38858982781889,2.31810684929308,2.31810684929308,1022576.67748269,0.0,1.0
1988-09-07,75.5,76.0,74.75,75.75,38933,2.36509550164362,2.38075838576046,2.34160117546835,2.37292694370204,1242842.62430724,0.0,1.0
1988-09-08,75.5,75.75,75.12,75.25,11600,2.36509550164362,2.37292694370204,2.35319170971482,2.3572640595852,370302.171473145,0.0,1.0
1988-09-09,76.0,76.63,74.88,75.25,74967,2.38075838576046,2.40049361974769,2.34567352533873,2.3572640595852,2393141.62834718,0.0,1.0
1988-09-12,75.5,76.37,75.5,75.75,60667,2.36509550164362,2.39234892000693,2.36509550164362,2.37292694370204,1936648.43420356,0.0,1.0
1988-09-13,75.12,75.5,74.37,75.5,46533,2.35319170971482,2.36509550164362,2.32969738353955,2.36509550164362,1485454.39182412,0.0,1.0
1988-09-14,76.63,76.63,75.63,75.63,22333,2.40049361974769,2.40049361974769,2.369167851514,2.369167851514,712927.447888772,0.0,1.0
1988-09-15,76.0,76.87,76.0,76.75,17267,2.38075838576046,2.40801180412378,2.38075838576046,2.40425271193573,551207.551278173,0.0,1.0
1988-09-16,75.87,76.0,75.37,75.37,32933,2.37668603589008,2.38075838576046,2.36102315177324,2.36102315177324,1051307.01837285,0.0,1.0
1988-09-19,77.75,77.75,76.75,77.5,48833,2.43557848016942,2.43557848016942,2.40425271193573,2.427747038111,1558876.37409898,0.0,1.0
1988-09-20,52.37,52.75,51.63,51.75,20433,2.46079572359754,2.47865141149075,2.42602412085815,2.43166275914021,434849.670673034,0.0,1.5
1988-09-21,52.0,53.0,52.0,52.75,74400,2.44340992222785,2.49039857457838,2.44340992222785,2.47865141149075,1583361.00905758,0.0,1.0
1988-09-22,51.88,52.0,51.5,52.0,66950,2.43777128394578,2.44340992222785,2.41991559605258,2.44340992222785,1424812.0908119,0.0,1.0
1988-09-23,52.25,52.37,51.5,51.5,59800,2.45515708531548,2.46079572359754,2.41991559605258,2.41991559605258,1272647.69276403,0.0,1.0
1988-09-26,52.25,52.75,52.0,52.5,50450,2.45515708531548,2.47865141149075,2.44340992222785,2.46690424840311,1073663.47993219,0.0,1.0
1988-09-27,52.37,52.63,52.13,52.5,18900,2.46079572359754,2.47301277320868,2.44951844703342,2.46690424840311,402224.77246221,0.0,1.0
1988-09-28,52.37,53.0,52.0,52.5,27150,2.46079572359754,2.49039857457838,2.44340992222785,2.46690424840311,577799.077902063,0.0,1.0
1988-09-29,52.63,53.5,52.0,52.37,49750,2.47301277320868,2.51389290075365,2.44340992222785,2.46079572359754,1058766.2661373,0.0,1.0
1988-09-30,52.13,53.25,52.13,52.87,60150,2.44951844703342,2.50214573766602,2.44951844703342,2.48429004977281,1280096.29966147,0.0,1.0
1988-10-03,52.75,52.75,51.75,52.37,73400,2.47865141149075,2.47865141149075,2.43166275914021,2.46079572359754,1562079.27506488,0.0,1.0
1988-10-04,52.13,52.37,52.0,52.25,45850,2.44951844703342,2.46079572359754,2.44340992222785,2.45515708531548,975767.503565728,0.0,1.0
1988-10-05,52.87,52.87,51.5,52.0,45850,2.48429004977281,2.48429004977281,2.41991559605258,2.44340992222785,975767.503565731,0.0,1.0
1988-10-06,52.63,52.87,52.5,52.87,57500,2.47301277320868,2.48429004977281,2.46690424840311,2.48429004977281,1223699.7045808,0.0,1.0
1988-10-07,52.87,52.87,52.5,52.87,69600,2.48429004977281,2.48429004977281,2.46690424840311,2.48429004977281,1481208.68589258,0.0,1.0
1988-10-10,52.75,52.87,52.5,52.75,34800,2.47865141149075,2.48429004977281,2.46690424840311,2.47865141149075,740604.34294629,0.0,1.0
1988-10-11,52.63,52.63,52.0,52.0,134950,2.47301277320868,2.47301277320868,2.44340992222785,2.44340992222785,2871970.00231615,0.0,1.0
1988-10-12,52.13,52.63,51.88,52.63,35600,2.44951844703342,2.47301277320868,2.43777128394578,2.47301277320868,757629.730140456,0.0,1.0
1988-10-13,52.37,52.63,51.88,51.88,35250,2.46079572359754,2.47301277320868,2.43777128394578,2.43777128394578,750181.123243011,0.0,1.0
1988-10-14,52.25,52.87,52.13,52.25,74400,2.45515708531548,2.48429004977281,2.44951844703342,2.45515708531548,1583361.00905759,0.0,1.0
1988-10-17,52.25,52.87,52.25,52.25,79250,2.45515708531548,2.48429004977281,2.45515708531548,2.45515708531548,1686577.41892223,0.0,1.0
1988-10-18,52.25,52.37,52.0,52.25,27150,2.45515708531548,2.46079572359754,2.44340992222785,2.45515708531548,577799.077902063,0.0,1.0
1988-10-19,52.13,52.25,52.0,52.25,103950,2.44951844703342,2.45515708531548,2.44340992222785,2.45515708531548,2212236.24854215,0.0,1.0
1988-10-20,52.37,52.37,51.75,52.0,49050,2.46079572359754,2.46079572359754,2.43166275914021,2.44340992222785,1043869.0523424,0.0,1.0
1988-10-21,52.13,52.37,51.75,52.13,55850,2.44951844703342,2.46079572359754,2.43166275914021,2.44951844703342,1188584.84349282,0.0,1.0
1988-10-24,52.25,52.25,51.63,51.88,108400,2.45515708531548,2.45515708531548,2.42602412085815,2.43777128394578,2306939.96480971,0.0,1.0
1988-10-25,51.75,52.25,51.75,52.0,52550,2.43166275914021,2.45515708531548,2.43166275914021,2.44340992222785,1118355.12131688,0.0,1.0
1988-10-26,51.88,52.0,51.75,51.88,46750,2.43777128394578,2.44340992222785,2.43166275914021,2.43777128394578,994921.064159169,0.0,1.0
1988-10-27,51.5,51.88,51.5,51.75,78100,2.41991559605258,2.43777128394578,2.41991559605258,2.43166275914021,1662103.42483061,0.0,1.0
1988-10-28,52.0,52.37,51.75,51.75,51950,2.44340992222785,2.46079572359754,2.43166275914021,2.43166275914021,1105586.08092126,0.0,1.0
1988-10-31,52.87,52.87,52.13,52.25,49550,2.48429004977281,2.48429004977281,2.44951844703342,2.45515708531548,1054509.91933876,0.0,1.0
1988-11-01,52.13,52.25,51.75,52.13,68900,2.47301277320868,2.47870549396036,2.4549858241617,2.47301277320868,1452381.09520145,0.5,1.0
1988-11-02,52.0,52.13,51.75,51.88,44000,2.46684565906103,2.47301277320868,2.4549858241617,2.46115293830935,927500.263989315,0.0,1.0
1988-11-03,51.63,52.0,51.5,51.75,23250,2.44929310341002,2.46684565906103,2.44312598926237,2.4549858241617,490099.571312535,0.0,1.0
1988-11-04,51.0,51.75,51.0,51.5,111300,2.4194063194637,2.4549858241617,2.4194063194637,2.44312598926237,2346154.07686388,0.0,1.0
1988-11-07,50.88,51.13,50.88,51.13,11400,2.41371359871202,2.42557343361136,2.41371359871202,2.42557343361136,240306.88657905,0.0,1.0
1988-11-08,51.13,51.13,50.88,50.88,31900,2.42557343361136,2.42557343361136,2.41371359871202,2.41371359871202,672437.691392252,0.0,1.0
1988-11-09,51.13,51.25,51.0,51.0,40550,2.42557343361136,2.43126615436303,2.4194063194637,2.4194063194637,854775.811471969,0.0,1.0
1988-11-10,51.88,52.0,51.25,51.25,110250,2.46115293830935,2.46684565906103,2.43126615436303,2.43126615436303,2324020.54783686,0.0,1.0
1988-11-11,51.0,51.75,50.88,51.75,64500,2.4194063194637,2.4549858241617,2.41371359871202,2.4549858241617,1359631.06880252,0.0,1.0
1988-11-14,51.5,51.63,51.0,51.0,80300,2.44312598926237,2.44929310341002,2.4194063194637,2.4194063194637,1692687.9817805,0.0,1.0
1988-11-15,51.88,52.37,51.25,51.25,62200,2.46115293830935,2.48439821471204,2.43126615436303,2.43126615436303,1311148.10045762,0.0,1.0
1988-11-16,52.0,52.25,51.38,52.13,124000,2.46684565906103,2.47870549396036,2.43743326851069,2.47301277320868,2613864.38033352,0.0,1.0
1988-11-17,52.13,52.5,51.63,52.5,49300,2.47301277320868,2.49056532885969,2.44929310341002,2.49056532885969,1039221.88669712,0.0,1.0
1988-11-18,52.0,52.5,51.75,52.37,30300,2.46684565906103,2.49056532885969,2.4549858241617,2.48439821471204,638710.409065369,0.0,1.0
1988-11-21,51.88,51.88,51.25,51.75,45750,2.46115293830935,2.46115293830935,2.43126615436303,2.4549858241617,964389.479034344,0.0,1.0
1988-11-22,52.13,52.13,51.63,51.63,129750,2.47301277320868,2.47301277320868,2.44929310341002,2.44929310341002,2735071.80119577,0.0,1.0
1988-11-23,52.0,52.25,51.88,51.88,49900,2.46684565906103,2.47870549396036,2.46115293830935,2.46115293830935,1051869.6175697,0.0,1.0
1988-11-25,51.75,51.75,51.25,51.75,39500,2.4549858241617,2.4549858241617,2.43126615436303,2.4549858241617,832642.282444952,0.0,1.0
1988-11-28,51.88,52.0,51.63,51.88,95750,2.46115293830935,2.46684565906103,2.44929310341002,2.46115293830935,2018367.05174947,0.0,1.0
1988-11-29,52.37,52.5,51.88,51.88,51400,2.48439821471204,2.49056532885969,2.46115293830935,2.46115293830935,1083488.94475115,0.0,1.0
1988-11-30,52.25,52.37,51.38,51.38,72450,2.47870549396036,2.48439821471204,2.43743326851069,2.43743326851069,1527213.50286422,0.0,1.0
1988-12-01,52.13,52.25,52.0,52.25,23000,2.47301277320868,2.47870549396036,2.46684565906103,2.47870549396036,484829.68344896,0.0,1.0
1988-12-02,52.0,52.37,51.75,52.13,58050,2.46684565906103,2.48439821471204,2.4549858241617,2.47301277320868,1223667.96192227,0.0,1.0
1988-12-05,52.5,53.0,52.0,52.37,53000,2.49056532885969,2.51428499865836,2.46684565906103,2.48439821471204,1117216.22707804,0.0,1.0
1988-12-06,53.0,53.0,52.37,52.37,30300,2.51428499865836,2.51428499865836,2.48439821471204,2.48439821471204,638710.409065368,0.0,1.0
1988-12-07,53.25,54.38,52.37,53.25,168600,2.52614483355769,2.57975128730267,2.48439821471204,2.52614483355769,3554012.37519542,0.0,1.0
1988-12-08,55.0,55.75,55.0,55.25,179300,2.60916367785301,2.64474318255101,2.60916367785301,2.62102351275235,3779563.57575646,0.0,1.0
1988-12-09,55.25,55.25,55.0,55.0,52300,2.62102351275235,2.62102351275235,2.60916367785301,2.60916367785301,1102460.54106002,0.0,1.0
1988-12-12,55.25,55.25,55.13,55.25,32700,2.62102351275235,2.62102351275235,2.61533079200067,2.62102351275235,689301.332555694,0.0,1.0
1988-12-13,55.25,55.25,55.0,55.25,123150,2.62102351275235,2.62102351275235,2.60916367785301,2.62102351275235,2595946.76159736,0.0,1.0
1988-12-14,55.25,55.25,55.0,55.13,80900,2.62102351275235,2.62102351275235,2.60916367785301,2.61533079200067,1705335.71265308,0.0,1.0
1988-12-15,55.75,55.75,55.0,55.25,49550,2.64474318255101,2.64474318255101,2.60916367785301,2.62102351275235,1044491.77456069,0.0,1.0
1988-12-16,56.87,56.87,55.5,55.75,117750,2.69787524290002,2.69787524290002,2.63288334765168,2.64474318255101,2482117.18374413,0.0,1.0
1988-12-19,56.75,57.0,56.37,57.0,113600,2.69218252214834,2.70404235704767,2.67415557310135,2.70404235704767,2394637.04520877,0.0,1.0
1988-12-20,56.13,56.87,56.13,56.75,100800,2.66277013159799,2.69787524290002,2.66277013159799,2.69218252214834,2124818.7865937,0.0,1.0
1988-12-21,56.25,56.37,56.0,56.37,46750,2.66846285234967,2.67415557310135,2.65660301745034,2.67415557310135,985469.030488648,0.0,1.0
1988-12-22,56.25,56.5,56.13,56.37,49400,2.66846285234967,2.680322687249,2.66277013159799,2.67415557310135,1041329.84184255,0.0,1.0
1988-12-23,55.63,56.63,55.63,56.5,98750,2.63905046179933,2.68648980139666,2.63905046179933,2.680322687249,2081605.70611238,0.0,1.0
1988-12-27,54.88,55.5,54.62,55.5,23250,2.60347095710133,2.63288334765168,2.59113672880603,2.63288334765168,490099.571312536,0.0,1.0
1988-12-28,55.0,55.13,54.25,54.62,47550,2.60916367785301,2.61533079200067,2.57358417315502,2.59113672880603,1002332.67165209,0.0,1.0
1988-12-29,55.88,55.88,55.0,55.0,58150,2.65091029669866,2.65091029669866,2.60916367785301,2.60916367785301,1225775.9170677,0.0,1.0
1988-12-30,55.75,57.0,55.75,55.75,85850,2.64474318255101,2.70404235704767,2.64474318255101,2.64474318255101,1809679.49235188,0.0,1.0
1989-01-03,55.13,55.5,54.75,55.5,48700,2.61533079200067,2.63288334765168,2.59730384295368,2.63288334765168,1026574.15582453,0.0,1.0
1989-01-04,56.0,56.37,55.0,55.13,84700,2.65660301745034,2.67415557310135,2.60916367785301,2.61533079200067,1785438.00817943,0.0,1.0
1989-01-05,56.75,57.13,56.0,56.0,83650,2.69218252214834,2.71020947119532,2.65660301745034,2.65660301745034,1763304.47915241,0.0,1.0
1989-01-06,58.38,58.5,57.25,57.25,122150,2.76950864569198,2.77520136644366,2.715902191947,2.715902191947,2574867.21014306,0.0,1.0
1989-01-09,58.5,58.75,58.25,58.38,58150,2.77520136644366,2.78706120134299,2.76334153154433,2.76950864569198,1225775.9170677,0.0,1.0
1989-01-10,58.25,58.5,58.25,58.5,48150,2.76334153154433,2.77520136644366,2.76334153154433,2.77520136644366,1014980.40252467,0.0,1.0
1989-01-11,58.75,58.75,58.38,58.38,23700,2.78706120134299,2.78706120134299,2.76950864569198,2.76950864569198,499585.369466972,0.0,1.0
1989-01-12,57.0,58.0,56.37,58.0,216650,2.70404235704767,2.751481696645,2.67415557310135,2.751481696645,4566884.82257466,0.0,1.0
1989-01-13,56.75,57.25,56.63,57.0,87350,2.69218252214834,2.715902191947,2.68648980139666,2.70404235704767,1841298.81953333,0.0,1.0
1989-01-16,56.75,57.13,56.75,56.75,61500,2.69218252214834,2.71020947119532,2.69218252214834,2.69218252214834,1296392.41443961,0.0,1.0
1989-01-17,56.5,57.0,56.5,57.0,66000,2.680322687249,2.70404235704767,2.680322687249,2.70404235704767,1391250.39598397,0.0,1.0
1989-01-18,57.13,57.5,56.5,56.75,193950,2.71020947119532,2.72776202684633,2.680322687249,2.69218252214834,4088379.00456199,0.0,1.0
1989-01-19,57.38,57.5,57.0,57.0,132850,2.72206930609465,2.72776202684633,2.70404235704767,2.70404235704767,2800418.4107041,0.0,1.0
1989-01-20,56.75,57.13,56.5,57.13,182650,2.69218252214834,2.71020947119532,2.680322687249,2.71020947119532,3850180.07312836,0.0,1.0
1989-01-23,56.75,57.25,56.5,56.5,93900,2.69218252214834,2.715902191947,2.680322687249,2.680322687249,1979369.88155901,0.0,1.0
1989-01-24,57.5,57.88,57.0,57.0,137700,2.72776202684633,2.74578897589332,2.70404235704767,2.70404235704767,2902654.23525747,0.0,1.0
1989-01-25,57.38,57.38,57.13,57.38,54500,2.72206930609465,2.72206930609465,2.71020947119532,2.72206930609465,1148835.55425949,0.0,1.0
1989-01-26,58.25,58.25,57.13,57.13,100600,2.76334153154433,2.76334153154433,2.71020947119532,2.71020947119532,2120602.87630284,0.0,1.0
1989-01-27,58.25,59.75,58.0,59.5,185750,2.76334153154433,2.83450054094032,2.751481696645,2.82264070604099,3915526.6826367,0.0,1.0
1989-01-30,58.62,59.13,58.25,58.25,47800,2.78089408719534,2.80508815038998,2.76334153154433,2.76334153154433,1007602.55951566,0.0,1.0
1989-01-31,58.25,58.75,58.12,58.25,43200,2.78706120134299,2.81098447345752,2.78084115059321,2.78706120134299,902886.523908206,0.5,1.0
1989-02-01,58.0,58.25,57.75,58.0,57850,2.77509956528572,2.78706120134299,2.76313792922846,2.77509956528572,1209073.73629837,0.0,1.0
1989-02-02,57.75,58.25,57.5,58.25,108550,2.76313792922846,2.78706120134299,2.75117629317119,2.78706120134299,2268711.39282953,0.0,1.0
1989-02-03,57.13,57.5,57.0,57.25,23250,2.73347307180644,2.75117629317119,2.72725302105666,2.73921465711393,485928.511131152,0.0,1.0
1989-02-06,57.25,57.38,57.25,57.25,18750,2.73921465711393,2.74543470786371,2.73921465711393,2.73921465711393,391877.83155738,0.0,1.0
1989-02-07,59.13,59.13,57.25,57.25,660800,2.82916616026457,2.82916616026457,2.73921465711393,2.73921465711393,13810819.7916329,0.0,1.0
1989-02-08,58.5,59.0,58.5,59.0,139100,2.79902283740026,2.82294610951479,2.79902283740026,2.82294610951479,2907211.00638035,0.0,1.0
1989-02-09,58.62,59.0,58.25,58.25,95300,2.80476442270774,2.82294610951479,2.78706120134299,2.78706120134299,1991784.39186232,0.0,1.0
1989-02-10,57.88,58.25,57.75,57.88,184500,2.76935797997824,2.78706120134299,2.76313792922846,2.76935797997824,3856077.86252462,0.0,1.0
1989-02-13,57.88,58.0,57.5,57.63,25100,2.76935797997824,2.77509956528572,2.75117629317119,2.75739634392097,524593.79051148,0.0,1.0
1989-02-14,57.63,57.75,57.38,57.5,58050,2.75739634392097,2.76313792922846,2.74543470786371,2.75117629317119,1213253.76650165,0.0,1.0
1989-02-15,58.0,58.0,57.5,57.5,30400,2.77509956528572,2.77509956528572,2.75117629317119,2.75117629317119,635364.590898368,0.0,1.0
1989-02-16,58.0,58.12,57.75,57.75,34650,2.77509956528572,2.78084115059321,2.76313792922846,2.76313792922846,724190.232718041,0.0,1.0
1989-02-17,58.62,58.62,57.75,57.75,23700,2.80476442270774,2.80476442270774,2.76313792922846,2.76313792922846,495333.57908853,0.0,1.0
1989-02-21,58.12,58.62,58.0,58.62,17950,2.78084115059321,2.80476442270774,2.77509956528572,2.80476442270774,375157.710744266,0.0,1.0
1989-02-22,58.12,58.38,58.12,58.12,65900,2.78084115059321,2.79328125209277,2.78084115059321,2.78084115059321,1377319.95198034,0.0,1.0
1989-02-23,58.0,58.12,57.88,58.0,39400,2.77509956528572,2.78084115059321,2.76935797997824,2.77509956528572,823465.950045911,0.0,1.0
1989-02-24,57.5,58.0,57.5,57.88,62300,2.75117629317119,2.77509956528572,2.75117629317119,2.76935797997824,1302079.40832133,0.0,1.0
1989-02-27,57.75,57.75,57.5,57.5,40200,2.76313792922846,2.76313792922846,2.75117629317119,2.75117629317119,840186.070859024,0.0,1.0
1989-02-28,58.38,58.38,57.5,57.5,82050,2.79328125209277,2.79328125209277,2.75117629317119,2.75117629317119,1714857.3908951,0.0,1.0
1989-03-01,58.12,58.38,58.12,58.25,45250,2.78084115059321,2.79328125209277,2.78084115059321,2.78706120134299,945731.833491813,0.0,1.0
1989-03-02,58.5,58.75,58.25,58.25,58850,2.79902283740026,2.81098447345752,2.78706120134299,2.78706120134299,1229973.88731476,0.0,1.0
1989-03-03,58.62,58.75,58.38,58.5,71200,2.80476442270774,2.81098447345752,2.79328125209277,2.79902283740026,1488090.75236723,0.0,1.0
1989-03-06,59.75,59.75,58.5,58.88,86050,2.85883101768659,2.85883101768659,2.79902283740026,2.8172045242073,1798457.99496067,0.0,1.0
1989-03-07,59.5,59.63,59.5,59.5,21750,2.84686938162932,2.8530894323791,2.84686938162932,2.84686938162932,454578.284606562,0.0,1.0
1989-03-08,59.5,59.88,59.13,59.5,55500,2.84686938162932,2.86505106843637,2.82916616026457,2.84686938162932,1159958.38140985,0.0,1.0
1989-03-09,59.5,59.63,59.25,59.38,20150,2.84686938162932,2.8530894323791,2.83490774557206,2.84112779632183,421138.042980332,0.0,1.0
1989-03-10,58.88,59.38,58.75,59.38,74650,2.8172045242073,2.84112779632183,2.81098447345752,2.84112779632183,1560196.27337379,0.0,1.0
1989-03-13,58.5,59.25,58.5,58.75,93100,2.79902283740026,2.83490774557206,2.79902283740026,2.81098447345752,1945804.05962625,0.0,1.0
1989-03-14,58.0,58.5,57.63,58.5,254100,2.77509956528572,2.79902283740026,2.75739634392097,2.79902283740026,5310728.37326563,0.0,1.0
1989-03-15,57.63,58.0,56.5,57.88,79750,2.75739634392097,2.77509956528572,2.70332974894213,2.76935797997824,1666787.04355739,0.0,1.0
1989-03-16,57.63,58.0,57.5,57.88,54950,2.75739634392097,2.77509956528572,2.75117629317119,2.76935797997824,1148463.29835083,0.0,1.0
1989-03-17,56.75,57.25,56.5,56.75,107950,2.71529138499939,2.73921465711393,2.70332974894213,2.71529138499939,2256171.3022197,0.0,1.0
1989-03-20,56.63,56.87,56.63,56.75,69000,2.70954979969191,2.72103297030688,2.70954979969191,2.71529138499939,1442110.42013116,0.0,1.0
1989-03-21,56.87,57.25,56.75,57.0,54050,2.72103297030688,2.73921465711393,2.71529138499939,2.72725302105666,1129653.16243608,0.0,1.0
1989-03-22,56.75,57.0,56.63,57.0,67650,2.71529138499939,2.72725302105666,2.70954979969191,2.72725302105666,1413895.21625903,0.0,1.0
1989-03-23,56.37,56.87,56.13,56.75,67950,2.69710969819235,2.72103297030688,2.68562652757737,2.71529138499939,1420165.26156395,0.0,1.0
1989-03-27,56.75,56.87,56.25,56.25,49300,2.71529138499939,2.72103297030688,2.69136811288486,2.69136811288486,1030377.44510821,0.0,1.0
1989-03-28,56.37,57.0,56.25,57.0,84550,2.69710969819235,2.72725302105666,2.69136811288486,2.72725302105666,1767107.76843608,0.0,1.0
1989-03-29,56.5,56.5,56.25,56.5,82250,2.70332974894213,2.70332974894213,2.69136811288486,2.70332974894213,1719037.42109838,0.0,1.0
1989-03-30,56.87,57.25,56.63,56.75,40650,2.72103297030688,2.73921465711393,2.70954979969191,2.71529138499939,849591.138816402,0.0,1.0
1989-03-31,57.25,57.25,56.87,57.0,46650,2.73921465711393,2.73921465711393,2.72103297030688,2.72725302105666,974992.044914762,0.0,1.0
1989-04-03,56.75,57.75,56.75,57.75,67400,2.71529138499939,2.76313792922846,2.71529138499939,2.76313792922846,1408670.17850493,0.0,1.0
1989-04-04,56.37,57.0,56.37,57.0,36600,2.69710969819235,2.72725302105666,2.69710969819235,2.72725302105666,764945.527200007,0.0,1.0
1989-04-05,57.0,57.0,56.5,56.87,97600,2.72725302105666,2.72725302105666,2.70332974894213,2.72103297030688,2039854.73920002,0.0,1.0
1989-04-06,56.63,57.0,56.63,57.0,19800,2.70954979969191,2.72725302105666,2.70954979969191,2.72725302105666,413822.990124594,0.0,1.0
1989-04-07,57.0,57.38,56.63,56.87,19800,2.72725302105666,2.74543470786371,2.70954979969191,2.72103297030688,413822.990124594,0.0,1.0
1989-04-10,57.5,57.63,57.0,57.25,81000,2.75117629317119,2.75739634392097,2.72725302105666,2.73921465711393,1692912.23232789,0.0,1.0
1989-04-11,58.38,58.5,57.5,57.5,41100,2.79328125209277,2.79902283740026,2.75117629317119,2.75117629317119,858996.206773779,0.0,1.0
1989-04-12,58.38,58.62,58.25,58.5,22200,2.79328125209277,2.80476442270774,2.78706120134299,2.79902283740026,463983.352563939,0.0,1.0
1989-04-13,58.25,58.5,58.0,58.38,62300,2.78706120134299,2.79902283740026,2.77509956528572,2.79328125209277,1302079.40832132,0.0,1.0
1989-04-14,58.5,59.0,58.12,59.0,46750,2.79902283740026,2.82294610951479,2.78084115059321,2.82294610951479,977082.060016402,0.0,1.0
1989-04-17,58.75,58.75,58.25,58.25,40750,2.81098447345752,2.81098447345752,2.78706120134299,2.78706120134299,851681.153918042,0.0,1.0
1989-04-18,59.0,59.25,58.88,59.0,206400,2.82294610951479,2.83490774557206,2.8172045242073,2.82294610951479,4313791.16978365,0.0,1.0
1989-04-19,59.0,59.13,58.88,59.0,55500,2.82294610951479,2.82916616026457,2.8172045242073,2.82294610951479,1159958.38140985,0.0,1.0
1989-04-20,58.38,59.13,58.12,59.13,66600,2.79328125209277,2.82916616026457,2.78084115059321,2.82916616026457,1391950.05769182,0.0,1.0
1989-04-21,58.5,58.75,58.25,58.25,86050,2.79902283740026,2.81098447345752,2.78706120134299,2.78706120134299,1798457.99496067,0.0,1.0
1989-04-24,58.25,58.38,57.88,58.25,127100,2.78706120134299,2.79328125209277,2.76935797997824,2.78706120134299,2656409.19418363,0.0,1.0
1989-04-25,58.0,58.25,58.0,58.0,53700,2.77509956528572,2.78706120134299,2.77509956528572,2.77509956528572,1122338.10958034,0.0,1.0
1989-04-26,57.63,58.75,57.63,58.75,50900,2.75739634392097,2.81098447345752,2.75739634392097,2.81098447345752,1063817.68673444,0.0,1.0
1989-04-27,57.63,57.63,57.13,57.63,167750,2.75739634392097,2.75739634392097,2.73347307180644,2.75739634392097,3506000.33300004,0.0,1.0
1989-04-28,57.63,57.75,57.38,57.5,78100,2.75739634392097,2.76313792922846,2.74543470786371,2.75117629317119,1632301.79438034,0.0,1.0
1989-05-01,58.38,58.38,57.5,57.5,31800,2.79328125209277,2.79328125209277,2.75117629317119,2.75117629317119,664624.802321318,0.0,1.0
1989-05-02,58.0,58.62,58.0,58.5,115350,2.79902283740026,2.82894342635178,2.79902283740026,2.82315234461923,2390227.01444407,0.5,1.0
1989-05-03,58.75,58.75,58.0,58.0,127800,2.83521709822871,2.83521709822871,2.79902283740026,2.79902283740026,2648209.90416951,0.0,1.0
1989-05-04,58.75,59.0,58.5,58.62,225850,2.83521709822871,2.84728185183819,2.82315234461923,2.82894342635178,4679954.67024009,0.0,1.0
1989-05-05,58.62,59.25,58.5,58.75,362650,2.82894342635178,2.85934660544768,2.82315234461923,2.83521709822871,7514658.22963279,0.0,1.0
1989-05-08,58.25,58.62,58.25,58.5,138400,2.81108759100974,2.82894342635178,2.81108759100974,2.82315234461923,2867857.98698795,0.0,1.0
1989-05-09,58.25,58.5,58.12,58.25,190950,2.81108759100974,2.82315234461923,2.80481391913281,2.81108759100974,3956773.718319,0.0,1.0
1989-05-10,58.25,58.38,58.0,58.25,109700,2.81108759100974,2.81736126288667,2.79902283740026,2.81108759100974,2273150.4419984,0.0,1.0
1989-05-11,58.0,58.38,57.75,58.12,150250,2.79902283740026,2.81736126288667,2.78695808379077,2.80481391913281,3113407.96636517,0.0,1.0
1989-05-12,59.5,59.63,58.5,58.5,127200,2.87141135905716,2.87768503093409,2.82315234461923,2.82315234461923,2635776.99382129,0.0,1.0
1989-05-15,60.37,60.5,59.38,59.75,87200,2.91339670161816,2.9196703734951,2.86562027732461,2.88347611266664,1806916.30394039,0.0,1.0
1989-05-16,60.25,60.75,60.13,60.37,72800,2.90760561988561,2.93173512710458,2.90181453815306,2.91339670161816,1508526.45558326,0.0,1.0
1989-05-17,60.5,61.0,60.13,60.13,68800,2.9196703734951,2.94379988071406,2.90181453815306,2.90181453815306,1425640.38659516,0.0,1.0
1989-05-18,60.5,60.87,60.5,60.5,75900,2.9196703734951,2.93752620883713,2.9196703734951,2.9196703734951,1572763.15904902,0.0,1.0
1989-05-19,61.5,61.5,60.37,60.5,178400,2.96792938793303,2.96792938793303,2.91339670161816,2.9196703734951,3696718.67686886,0.0,1.0
1989-05-22,61.25,61.63,61.13,61.5,75700,2.95586463432355,2.97420305980996,2.950073552591,2.96792938793303,1568618.85559962,0.0,1.0
1989-05-23,61.38,61.38,60.87,61.0,205700,2.96213830620048,2.96213830620048,2.93752620883713,2.94379988071406,4262416.09771258,0.0,1.0
1989-05-24,61.5,61.75,61.25,61.25,102200,2.96792938793303,2.97999414154252,2.95586463432355,2.95586463432355,2117739.06264573,0.0,1.0
1989-05-25,61.5,61.63,61.38,61.38,87550,2.96792938793303,2.97420305980996,2.96213830620048,2.96213830620048,1814168.83497684,0.0,1.0
1989-05-26,61.88,61.88,61.5,61.5,116850,2.98626781341945,2.98626781341945,2.96792938793303,2.96792938793303,2421309.29031461,0.0,1.0
1989-05-30,61.5,61.75,61.25,61.25,124100,2.96792938793303,2.97999414154252,2.95586463432355,2.95586463432355,2571540.29035553,0.0,1.0
1989-05-31,61.63,62.62,61.38,61.38,45950,2.97420305980996,3.02197948410352,2.96213830620048,2.96213830620048,952153.717500697,0.0,1.0
1989-06-01,62.62,62.75,61.75,61.75,84200,3.02197948410352,3.02825315598045,2.97999414154252,2.97999414154252,1744751.75219932,0.0,1.0
1989-06-02,63.13,63.25,62.5,62.5,47900,3.04659158146687,3.05238266319942,3.01618840237097,3.01618840237097,992560.676132389,0.0,1.0
1989-06-05,63.13,63.38,62.38,63.0,63500,3.04659158146687,3.05865633507635,3.01039732063841,3.04031790958993,1315816.34518594,0.0,1.0
1989-06-06,63.13,63.13,62.75,63.13,188750,3.04659158146687,3.04659158146687,3.02825315598045,3.04659158146687,3911186.38037554,0.0,1.0
1989-06-07,65.25,65.25,63.25,63.25,84350,3.14890069207529,3.14890069207529,3.05238266319942,3.05238266319942,1747859.97978637,0.0,1.0
1989-06-08,63.5,65.25,63.5,65.25,96550,3.0644474168089,3.14890069207529,3.0644474168089,3.14890069207529,2000662.49020005,0.0,1.0
1989-06-09,63.5,63.75,62.88,63.25,95850,3.0644474168089,3.07651217041839,3.03452682785738,3.05238266319942,1986157.42812713,0.0,1.0
1989-06-12,63.0,63.25,62.88,63.25,117750,3.04031790958993,3.05238266319942,3.03452682785738,3.05238266319942,2439958.65583693,0.0,1.0
1989-06-13,62.75,63.0,62.5,62.5,57250,3.02825315598045,3.04031790958993,3.01618840237097,3.01618840237097,1186306.86239205,0.0,1.0
1989-06-14,62.75,63.0,62.5,62.5,22350,3.02825315598045,3.04031790958993,3.01618840237097,3.01618840237097,463125.910470959,0.0,1.0
1989-06-15,62.25,62.75,62.13,62.5,26600,3.00412364876148,3.02825315598045,2.99833256702893,3.01618840237097,551192.358770806,0.0,1.0
1989-06-16,62.25,62.25,61.75,61.88,118700,3.00412364876148,3.00412364876148,2.97999414154252,2.98626781341945,2459644.0972216,0.0,1.0
1989-06-19,62.38,62.38,61.75,61.75,34200,3.01039732063841,3.01039732063841,2.97999414154252,2.97999414154252,708675.889848179,0.0,1.0
1989-06-20,61.5,62.5,61.5,62.5,18750,2.96792938793303,3.01618840237097,2.96792938793303,3.01618840237097,388528.448381677,0.0,1.0
1989-06-21,61.0,61.5,60.75,61.5,78450,2.94379988071406,2.96792938793303,2.93173512710458,2.96792938793303,1625603.02802894,0.0,1.0
1989-06-22,61.25,61.38,60.75,61.25,47000,2.95586463432355,2.96213830620048,2.93173512710458,2.95586463432355,973911.310610068,0.0,1.0
1989-06-23,62.13,62.13,61.13,61.13,36050,2.99833256702893,2.99833256702893,2.950073552591,2.950073552591,747010.69675517,0.0,1.0
1989-06-26,61.38,61.88,61.38,61.88,35600,2.96213830620048,2.98626781341945,2.96213830620048,2.98626781341945,737686.01399401,0.0,1.0
1989-06-27,61.38,61.75,61.13,61.13,28800,2.96213830620048,2.97999414154252,2.950073552591,2.950073552591,596779.696714255,0.0,1.0
1989-06-28,61.0,61.38,61.0,61.13,17050,2.94379988071406,2.96213830620048,2.94379988071406,2.950073552591,353301.869061738,0.0,1.0
1989-06-29,61.0,61.13,61.0,61.0,45400,2.94379988071406,2.950073552591,2.94379988071406,2.94379988071406,940756.883014834,0.0,1.0
1989-06-30,60.5,61.0,60.25,61.0,103100,2.9196703734951,2.94379988071406,2.90760561988561,2.94379988071406,2136388.42816804,0.0,1.0
1989-07-03,60.37,60.87,60.37,60.5,35600,2.91339670161816,2.93752620883713,2.91339670161816,2.9196703734951,737686.013994011,0.0,1.0
1989-07-05,60.5,60.5,59.63,60.25,40750,2.9196703734951,2.9196703734951,2.87768503093409,2.90760561988561,844401.827816176,0.0,1.0
1989-07-06,59.63,60.37,59.63,60.25,19100,2.87768503093409,2.91339670161816,2.87768503093409,2.90760561988561,395780.979418135,0.0,1.0
1989-07-07,59.75,59.75,58.38,59.63,99100,2.88347611266664,2.88347611266664,2.81736126288667,2.87768503093409,2053502.35917996,0.0,1.0
1989-07-10,60.25,60.5,59.75,59.75,42750,2.90760561988561,2.9196703734951,2.88347611266664,2.88347611266664,885844.862310223,0.0,1.0
1989-07-11,61.13,61.13,60.37,60.5,49300,2.950073552591,2.950073552591,2.91339670161816,2.9196703734951,1021570.80027822,0.0,1.0
1989-07-12,60.37,61.0,60.37,61.0,67750,2.91339670161816,2.94379988071406,2.91339670161816,2.94379988071406,1403882.79348579,0.0,1.0
1989-07-13,60.5,60.5,59.88,60.13,251000,2.9196703734951,2.9196703734951,2.88974978454358,2.90181453815306,5201100.8290027,0.0,1.0
1989-07-14,61.25,61.63,60.37,60.63,54850,2.95586463432355,2.97420305980996,2.91339670161816,2.92594404537203,1136575.2209992,0.0,1.0
1989-07-17,61.25,61.5,61.0,61.25,70600,2.95586463432355,2.96792938793303,2.94379988071406,2.95586463432355,1462939.11763981,0.0,1.0
1989-07-18,61.0,61.13,60.75,60.75,32950,2.94379988071406,2.950073552591,2.93173512710458,2.93173512710458,682773.993289401,0.0,1.0
1989-07-19,61.75,61.88,61.0,61.0,32950,2.97999414154252,2.98626781341945,2.94379988071406,2.94379988071406,682773.993289399,0.0,1.0
1989-07-20,61.13,61.75,61.0,61.75,80050,2.950073552591,2.97999414154252,2.94379988071406,2.97999414154252,1658757.45562417,0.0,1.0
1989-07-21,61.5,61.5,61.0,61.13,34650,2.96792938793303,2.96792938793303,2.94379988071406,2.950073552591,718000.572609339,0.0,1.0
1989-07-24,61.25,61.63,61.0,61.25,35700,2.95586463432355,2.97420305980996,2.94379988071406,2.95586463432355,739758.165718712,0.0,1.0
1989-07-25,61.75,62.5,61.38,61.5,23000,2.97999414154252,3.01618840237097,2.96213830620048,2.96792938793303,476594.896681523,0.0,1.0
1989-07-26,62.38,62.38,61.63,61.63,141500,3.01039732063841,3.01039732063841,2.97420305980996,2.97420305980996,2932094.69045372,0.0,1.0
1989-07-27,62.25,62.38,62.0,62.13,77750,3.00412364876148,3.01039732063841,2.992058895152,2.99833256702893,1611097.96595602,0.0,1.0
1989-07-28,62.5,63.13,62.38,62.38,107400,3.01618840237097,3.04659158146687,3.01039732063841,3.01039732063841,2225490.95233024,0.0,1.0
1989-07-31,64.25,64.25,62.5,62.5,75000,3.10064167763735,3.10064167763735,3.01618840237097,3.01618840237097,1554113.79352671,0.0,1.0
1989-08-01,63.38,64.0,63.13,63.5,63800,3.08278584229532,3.11294247249764,3.07062591076212,3.08862260943125,1311685.01701346,0.5,1.0
1989-08-02,63.38,63.5,63.13,63.13,29500,3.08278584229532,3.08862260943125,3.07062591076212,3.07062591076212,606500.125421586,0.0,1.0
1989-08-03,63.63,63.88,63.5,63.5,27150,3.09494577382851,3.10710570536171,3.08862260943125,3.08862260943125,558185.708650714,0.0,1.0
1989-08-04,63.5,63.88,63.38,63.88,57350,3.08862260943125,3.10710570536171,3.08278584229532,3.10710570536171,1179077.36247213,0.0,1.0
1989-08-07,65.0,65.0,63.63,63.63,59000,3.16158219863041,3.16158219863041,3.09494577382851,3.09494577382851,1213000.25084317,0.0,1.0
1989-08-08,64.87,65.13,64.63,64.75,58300,3.15525903423315,3.16790536302767,3.14358549996129,3.14942226709722,1198608.72244334,0.0,1.0
1989-08-09,65.38,65.75,64.75,64.75,56800,3.18006529456087,3.19806199323,3.14942226709722,3.14942226709722,1167769.73301512,0.0,1.0
1989-08-10,65.63,65.75,65.0,65.25,127100,3.19222522609406,3.19806199323,3.16158219863041,3.17374213016361,2613090.37088419,0.0,1.0
1989-08-11,64.5,65.75,64.5,65.75,98500,3.13726233556403,3.19806199323,3.13726233556403,3.19806199323,2025093.63911953,0.0,1.0
1989-08-14,64.75,65.0,64.5,64.75,32000,3.14942226709722,3.16158219863041,3.13726233556403,3.14942226709722,657898.44113528,0.0,1.0
1989-08-15,65.0,65.0,64.5,64.63,19100,3.16158219863041,3.16158219863041,3.13726233556403,3.14358549996129,392683.132052621,0.0,1.0
1989-08-16,64.87,65.25,64.75,64.75,36300,3.15525903423315,3.17374213016361,3.14942226709722,3.14942226709722,746303.544162834,0.0,1.0
1989-08-17,64.87,64.87,64.63,64.63,38800,3.15525903423315,3.15525903423315,3.14358549996129,3.14358549996129,797701.859876528,0.0,1.0
1989-08-18,65.38,65.38,64.87,64.87,23250,3.18006529456087,3.18006529456087,3.15525903423315,3.15525903423315,478004.336137352,0.0,1.0
1989-08-21,65.25,65.88,65.13,65.75,49750,3.17374213016361,3.20438515762726,3.16790536302767,3.19806199323,1022826.4827025,0.0,1.0
1989-08-22,64.87,65.25,64.75,65.25,48700,3.15525903423315,3.17374213016361,3.14942226709722,3.17374213016361,1001239.19010276,0.0,1.0
1989-08-23,65.38,65.38,64.75,64.75,72100,3.18006529456087,3.18006529456087,3.14942226709722,3.14942226709722,1482327.42518293,0.0,1.0
1989-08-24,66.38,67.13,65.5,65.63,82500,3.22870502069364,3.26518481529323,3.1859020616968,3.19222522609406,1696144.4185519,0.0,1.0
1989-08-25,65.88,67.0,65.88,66.38,65900,3.20438515762726,3.25886165089597,3.20438515762726,3.22870502069364,1354859.60221297,0.0,1.0
1989-08-28,67.0,67.0,65.25,65.25,54950,3.25886165089597,3.25886165089597,3.17374213016361,3.17374213016361,1129734.97938699,0.0,1.0
1989-08-29,66.5,66.88,66.5,66.75,28200,3.23454178782958,3.25302488376003,3.23454178782958,3.24670171936277,579773.001250465,0.0,1.0
1989-08-30,66.75,67.0,66.5,66.5,68900,3.24670171936277,3.25886165089597,3.23454178782958,3.23454178782958,1416537.5810694,0.0,1.0
1989-08-31,66.88,67.25,66.75,66.88,60500,3.25302488376003,3.27102158242916,3.24670171936277,3.25302488376003,1243839.24027139,0.0,1.0
1989-09-01,67.13,67.5,67.0,67.13,121450,3.26518481529323,3.28318151396235,3.25886165089597,3.26518481529323,2496930.17737124,0.0,1.0
1989-09-05,66.25,67.0,66.12,66.88,46300,3.22238185629638,3.25886165089597,3.21605869189912,3.25302488376003,951896.807017609,0.0,1.0
1989-09-06,65.13,66.0,65.13,66.0,108300,3.16790536302767,3.21022192476319,3.16790536302767,3.21022192476319,2226575.03671722,0.0,1.0
1989-09-07,64.75,65.13,64.75,65.13,142400,3.14942226709722,3.16790536302767,3.14942226709722,3.16790536302767,2927648.063052,0.0,1.0
1989-09-08,64.5,65.0,64.5,65.0,62800,3.13726233556403,3.16158219863041,3.13726233556403,3.16158219863041,1291125.69072798,0.0,1.0
1989-09-11,64.0,64.63,63.88,64.5,100700,3.11294247249764,3.14358549996129,3.10710570536171,3.13726233556403,2070324.15694758,0.0,1.0
1989-09-12,63.88,64.0,63.88,63.88,153850,3.10710570536171,3.11294247249764,3.10710570536171,3.10710570536171,3163052.34902071,0.0,1.0
1989-09-13,62.88,64.0,62.88,64.0,198200,3.05846597922893,3.11294247249764,3.05846597922893,3.11294247249764,4074858.46978164,0.0,1.0
1989-09-14,62.88,63.0,62.5,62.88,228750,3.05846597922893,3.06430274636486,3.03998288329848,3.05846597922893,4702945.88780298,0.0,1.0
1989-09-15,62.88,63.25,62.5,62.5,123500,3.05846597922893,3.07646267789806,3.03998288329848,3.03998288329848,2539076.79625647,0.0,1.0
1989-09-18,63.88,63.88,62.75,62.75,67850,3.10710570536171,3.10710570536171,3.05214281483167,3.05214281483167,1394950.28846965,0.0,1.0
1989-09-19,65.25,65.25,63.5,63.5,96900,3.17374213016361,3.17374213016361,3.08862260943125,3.08862260943125,1992198.71706277,0.0,1.0
1989-09-20,65.5,65.5,65.13,65.13,84100,3.1859020616968,3.1859020616968,3.16790536302767,3.16790536302767,1729039.34060866,0.0,1.0
1989-09-21,64.37,65.75,64.37,65.5,51050,3.13093917116677,3.19806199323,3.13093917116677,3.1859020616968,1049553.60687362,0.0,1.0
1989-09-22,63.63,64.87,63.63,64.63,89650,3.09494577382851,3.15525903423315,3.09494577382851,3.14358549996129,1843143.60149306,0.0,1.0
1989-09-25,62.88,63.5,62.88,63.38,75600,3.05846597922893,3.08862260943125,3.05846597922893,3.08278584229532,1554285.0671821,0.0,1.0
1989-09-26,62.88,63.75,62.88,63.0,52850,3.05846597922893,3.10078254096444,3.05846597922893,3.06430274636486,1086560.39418749,0.0,1.0
1989-09-27,63.0,63.5,62.75,62.75,87900,3.06430274636486,3.08862260943125,3.05214281483167,3.05214281483167,1807164.78049347,0.0,1.0
1989-09-28,63.0,63.13,62.88,62.88,104750,3.06430274636486,3.07062591076212,3.05846597922893,3.05846597922893,2153589.42840377,0.0,1.0
1989-09-29,61.75,63.0,61.75,62.88,137600,3.00350308869889,3.06430274636486,3.00350308869889,3.05846597922893,2828963.29688171,0.0,1.0
1989-10-02,61.75,62.0,61.63,61.88,95400,3.00350308869889,3.01566302023209,2.99766632156296,3.00982625309615,1961359.72763456,0.0,1.0
1989-10-03,62.0,62.13,61.75,62.0,83550,3.01566302023209,3.02198618462935,3.00350308869889,3.01566302023209,1717731.71115164,0.0,1.0
1989-10-04,61.88,62.0,61.75,61.88,39600,3.00982625309615,3.01566302023209,3.00350308869889,3.00982625309615,814149.32090491,0.0,1.0
1989-10-05,61.5,62.0,61.25,61.75,46650,2.9913431571657,3.01566302023209,2.97918322563251,3.00350308869889,959092.571217525,0.0,1.0
1989-10-06,61.63,62.0,61.5,61.5,87900,2.99766632156296,3.01566302023209,2.9913431571657,2.9913431571657,1807164.78049347,0.0,1.0
1989-10-09,61.25,61.63,61.25,61.63,59100,2.97918322563251,2.99766632156296,2.97918322563251,2.99766632156296,1215056.18347172,0.0,1.0
1989-10-10,60.13,61.25,60.13,61.25,229450,2.9247067323638,2.97918322563251,2.9247067323638,2.97918322563251,4717337.41620281,0.0,1.0
1989-10-11,59.75,60.0,59.63,60.0,111750,2.90622363643334,2.91838356796654,2.90038686929741,2.91838356796654,2297504.71240211,0.0,1.0
1989-10-12,59.88,59.88,59.63,59.75,38950,2.9125468008306,2.9125468008306,2.90038686929741,2.90622363643334,800785.758819349,0.0,1.0
1989-10-13,57.25,60.0,57.25,59.75,108400,2.7846243211014,2.91838356796654,2.7846243211014,2.90622363643334,2228630.96934576,0.0,1.0
1989-10-16,58.75,58.88,57.0,57.5,228750,2.85758391030057,2.86390707469783,2.77246438956821,2.7967842526346,4702945.88780297,0.0,1.0
1989-10-17,58.75,59.0,58.25,58.25,88500,2.85758391030057,2.86974384183376,2.83326404723418,2.83326404723418,1819500.37626476,0.0,1.0
1989-10-18,59.25,59.5,58.62,58.62,62650,2.88190377336695,2.89406370490015,2.85126074590331,2.85126074590331,1288041.79178517,0.0,1.0
1989-10-19,60.25,60.75,59.5,59.5,68650,2.93054349949973,2.95486336256612,2.89406370490015,2.89406370490015,1411397.74949803,0.0,1.0
1989-10-20,60.0,60.37,59.88,60.0,96450,2.91838356796654,2.93638026663566,2.9125468008306,2.91838356796654,1982947.0202343,0.0,1.0
1989-10-23,57.5,60.13,57.25,60.0,224800,2.7967842526346,2.9247067323638,2.7846243211014,2.91838356796654,4621736.54897534,0.0,1.0
1989-10-24,56.5,57.0,56.0,57.0,544750,2.74814452650182,2.77246438956821,2.72382466343543,2.77246438956821,11199692.9940139,0.0,1.0
1989-10-25,56.75,56.87,56.37,56.37,145900,2.76030445803502,2.76614122517095,2.74182136210456,2.74182136210456,2999605.70505116,0.0,1.0
1989-10-26,56.0,56.63,56.0,56.5,66150,2.72382466343543,2.75446769089908,2.72382466343543,2.74814452650182,1359999.43378434,0.0,1.0
1989-10-27,55.88,56.13,55.75,56.0,58400,2.7179878962995,2.73014782783269,2.71166473190224,2.72382466343543,1200664.65507189,0.0,1.0
1989-10-30,55.75,55.75,55.63,55.63,31100,2.71166473190224,2.71166473190224,2.70582796476631,2.70582796476631,639395.04747835,0.0,1.0
1989-10-31,55.63,55.75,55.25,55.25,55850,2.73014782783269,2.73603705557564,2.71149860664671,2.71149860664671,1138009.98917572,0.5,1.0
1989-11-01,55.38,55.88,55.38,55.38,126650,2.71787860336823,2.74241705229716,2.71787860336823,2.71787860336823,2580643.95933939,0.0,1.0
1989-11-02,54.75,55.25,54.62,55.25,40450,2.68696015771778,2.71149860664671,2.68058016099626,2.71149860664671,824216.724479102,0.0,1.0
1989-11-03,54.0,54.75,53.5,54.75,115200,2.65015248432438,2.68696015771778,2.62561403539546,2.68696015771778,2347336.62941886,0.0,1.0
1989-11-06,53.13,54.0,53.0,54.0,28000,2.60745558318805,2.65015248432438,2.60107558646653,2.65015248432438,570533.208539304,0.0,1.0
1989-11-07,53.38,53.38,53.0,53.0,66450,2.61972480765251,2.61972480765251,2.60107558646653,2.60107558646653,1353997.56097989,0.0,1.0
1989-11-08,53.25,53.75,53.13,53.13,19900,2.61334481093099,2.63788325985992,2.60745558318805,2.60745558318805,405486.101783291,0.0,1.0
1989-11-09,53.5,53.63,53.25,53.25,55400,2.62561403539546,2.63199403211698,2.61334481093099,2.61334481093099,1128840.70546705,0.0,1.0
1989-11-10,53.88,54.0,53.63,53.63,48500,2.64426325658144,2.65015248432438,2.63199403211698,2.63199403211698,988245.021934153,0.0,1.0
1989-11-13,53.0,54.12,53.0,54.0,65300,2.60107558646653,2.65604171206733,2.60107558646653,2.65015248432438,1330564.94705773,0.0,1.0
1989-11-14,53.0,53.25,53.0,53.0,40550,2.60107558646653,2.61334481093099,2.60107558646653,2.60107558646653,826254.343081027,0.0,1.0
1989-11-15,54.12,54.12,53.25,53.25,168450,2.65604171206733,2.65604171206733,2.61334481093099,2.61334481093099,3432368.53494449,0.0,1.0
1989-11-16,54.0,54.12,53.88,54.0,146900,2.65015248432438,2.65604171206733,2.64426325658144,2.65015248432438,2993261.72622943,0.0,1.0
1989-11-17,54.0,54.12,53.75,53.75,31800,2.65015248432438,2.65604171206733,2.63788325985992,2.63788325985992,647962.715412497,0.0,1.0
1989-11-20,53.88,54.0,53.88,54.0,27650,2.64426325658144,2.65015248432438,2.64426325658144,2.65015248432438,563401.543432563,0.0,1.0
1989-11-21,53.88,54.12,53.88,54.0,45400,2.64426325658144,2.65604171206733,2.64426325658144,2.65015248432438,925078.845274444,0.0,1.0
1989-11-22,53.88,54.0,53.88,53.88,41450,2.64426325658144,2.65015248432438,2.64426325658144,2.64426325658144,844592.910498364,0.0,1.0
1989-11-24,54.5,54.5,54.0,54.0,34550,2.67469093325331,2.67469093325331,2.65015248432438,2.65015248432438,703997.226965464,0.0,1.0
1989-11-27,54.5,54.5,54.12,54.12,22450,2.67469093325331,2.67469093325331,2.65604171206733,2.65604171206733,457445.376132407,0.0,1.0
1989-11-28,55.0,55.0,54.25,54.25,30750,2.69922938218224,2.69922938218224,2.66242170878885,2.66242170878885,626567.720092273,0.0,1.0
1989-11-29,54.88,55.5,54.88,55.25,78900,2.6933401544393,2.72376783111117,2.6933401544393,2.71149860664671,1607681.07691968,0.0,1.0
1989-11-30,55.5,55.88,55.13,55.38,60950,2.72376783111117,2.74241705229716,2.70560937890377,2.71787860336823,1241928.53787395,0.0,1.0
1989-12-01,55.75,55.75,55.25,55.38,177800,2.73603705557564,2.73603705557564,2.71149860664671,2.71787860336823,3622885.87422458,0.0,1.0
1989-12-04,56.25,56.25,55.75,55.75,41350,2.76057550450457,2.76057550450457,2.73603705557564,2.73603705557564,842555.291896436,0.0,1.0
1989-12-05,55.63,56.25,55.63,56.0,53350,2.73014782783269,2.76057550450457,2.73014782783269,2.7483062800401,1087069.52412757,0.0,1.0
1989-12-06,55.38,55.75,55.13,55.25,80300,2.71787860336823,2.73603705557564,2.70560937890377,2.71149860664671,1636207.73734665,0.0,1.0
1989-12-07,55.5,55.63,55.38,55.38,28800,2.72376783111117,2.73014782783269,2.71787860336823,2.71787860336823,586834.157354714,0.0,1.0
1989-12-08,55.75,55.88,55.38,55.38,27050,2.73603705557564,2.74241705229716,2.71787860336823,2.71787860336823,551175.831821006,0.0,1.0
1989-12-11,55.75,56.0,55.0,55.75,21200,2.73603705557564,2.7483062800401,2.69922938218224,2.73603705557564,431975.14360833,0.0,1.0
1989-12-12,57.0,57.0,55.25,55.25,53450,2.79738317789796,2.79738317789796,2.71149860664671,2.71149860664671,1089107.14272949,0.0,1.0
1989-12-13,55.5,57.63,55.5,57.25,117300,2.72376783111117,2.82830162354841,2.72376783111117,2.80965240236243,2390126.6200593,0.0,1.0
1989-12-14,55.5,56.0,55.25,55.25,67300,2.72376783111117,2.7483062800401,2.71149860664671,2.71149860664671,1371317.31909626,0.0,1.0
1989-12-15,56.0,56.0,55.5,55.75,90200,2.7483062800401,2.7483062800401,2.72376783111117,2.73603705557564,1837931.97893733,0.0,1.0
1989-12-18,56.25,56.37,55.63,55.75,53200,2.76057550450457,2.76646473224751,2.73014782783269,2.73603705557564,1084013.09622468,0.0,1.0
1989-12-19,56.13,56.25,55.88,56.25,29950,2.75468627676162,2.76057550450457,2.74241705229716,2.76057550450457,610266.771276864,0.0,1.0
1989-12-20,56.0,56.13,55.63,56.13,31650,2.7483062800401,2.75468627676162,2.73014782783269,2.75468627676162,644906.287509607,0.0,1.0
1989-12-21,55.5,56.0,55.13,56.0,63950,2.72376783111117,2.7483062800401,2.70560937890377,2.7483062800401,1303057.09593173,0.0,1.0
1989-12-22,55.63,55.88,55.5,55.75,15050,2.73014782783269,2.74241705229716,2.72376783111117,2.73603705557564,306661.599589877,0.0,1.0
1989-12-26,57.0,57.0,55.38,55.38,52850,2.79738317789796,2.79738317789796,2.71787860336823,2.71787860336823,1076881.43111794,0.0,1.0
1989-12-27,57.0,57.13,56.5,56.75,23350,2.79738317789796,2.80376317461948,2.77284472896903,2.7851139534335,475783.943549742,0.0,1.0
1989-12-28,57.0,57.0,56.75,56.75,16900,2.79738317789796,2.79738317789796,2.7851139534335,2.7851139534335,344357.543725509,0.0,1.0
1989-12-29,57.0,57.0,56.75,56.75,18650,2.79738317789796,2.79738317789796,2.7851139534335,2.7851139534335,380015.869259215,0.0,1.0
1990-01-02,57.0,57.0,56.5,56.75,78700,2.79738317789796,2.79738317789796,2.77284472896903,2.7851139534335,1603605.83971583,0.0,1.0
1990-01-03,56.75,56.87,56.37,56.75,64500,2.7851139534335,2.79100318117644,2.76646473224751,2.7851139534335,1314263.99824232,0.0,1.0
1990-01-04,56.0,56.87,56.0,56.63,56200,2.7483062800401,2.79100318117644,2.7483062800401,2.77922472569055,1145141.65428246,0.0,1.0
1990-01-05,55.88,55.88,55.38,55.5,56800,2.74241705229716,2.74241705229716,2.71787860336823,2.72376783111117,1157367.36589402,0.0,1.0
1990-01-08,56.25,56.37,55.75,55.88,56450,2.76057550450457,2.76646473224751,2.73603705557564,2.74241705229716,1150235.70078728,0.0,1.0
1990-01-09,55.38,56.25,55.38,56.0,45500,2.71787860336823,2.76057550450457,2.71787860336823,2.7483062800401,927116.46387637,0.0,1.0
1990-01-10,55.25,55.88,55.25,55.38,66350,2.71149860664671,2.74241705229716,2.71149860664671,2.71787860336823,1351959.94237796,0.0,1.0
1990-01-11,54.75,55.38,54.75,55.25,78000,2.68696015771778,2.71787860336823,2.68696015771778,2.71149860664671,1589342.50950235,0.0,1.0
1990-01-12,53.0,54.25,52.5,54.0,29950,2.60107558646653,2.66242170878885,2.5765371375376,2.65015248432438,610266.771276862,0.0,1.0
1990-01-15,53.0,53.25,52.0,52.5,63150,2.60107558646653,2.61334481093099,2.55199868860867,2.5765371375376,1286756.14711632,0.0,1.0
1990-01-16,53.38,53.38,52.75,52.75,38600,2.61972480765251,2.61972480765251,2.58880636200206,2.58880636200206,786520.78034347,0.0,1.0
1990-01-17,53.0,53.5,52.5,53.13,37900,2.60107558646653,2.62561403539546,2.5765371375376,2.60745558318805,772257.450129986,0.0,1.0
1990-01-18,53.38,53.5,52.87,52.87,107250,2.61972480765251,2.62561403539546,2.594695589745,2.594695589745,2185345.95056573,0.0,1.0
1990-01-19,52.25,53.38,52.25,53.38,39750,2.56426791307313,2.61972480765251,2.56426791307313,2.61972480765251,809953.39426562,0.0,1.0
1990-01-22,51.25,52.5,51.25,52.37,44900,2.51519101521527,2.5765371375376,2.51519101521527,2.57015714081607,914890.752264814,0.0,1.0
1990-01-23,50.5,51.38,50.5,51.25,71650,2.47838334182188,2.52157101193679,2.47838334182188,2.51519101521527,1459953.72828004,0.0,1.0
1990-01-24,50.5,50.5,49.75,50.0,223000,2.47838334182188,2.47838334182188,2.44157566842848,2.45384489289295,4543889.48229517,0.0,1.0
1990-01-25,50.5,50.75,50.25,50.75,82950,2.47838334182188,2.49065256628634,2.46611411735741,2.49065256628634,1690204.63029769,0.0,1.0
1990-01-26,51.5,51.5,50.12,50.25,89200,2.52746023967974,2.52746023967974,2.45973412063589,2.46611411735741,1817555.79291807,0.0,1.0
1990-01-29,52.37,52.75,51.5,51.75,30050,2.57015714081607,2.58880636200206,2.52746023967974,2.5397294641442,612304.38987879,0.0,1.0
1990-01-30,52.63,52.75,51.63,51.88,59800,2.60745558318805,2.61340076027303,2.5579124408132,2.57029822640691,1207028.80627862,0.5,1.0
1990-01-31,53.0,53.0,52.5,52.5,54700,2.62578654586674,2.62578654586674,2.60101497467932,2.60101497467932,1104088.22246556,0.0,1.0
1990-02-01,52.63,53.0,52.5,53.0,138750,2.60745558318805,2.62578654586674,2.60101497467932,2.62578654586674,2800589.41256118,0.0,1.0
1990-02-02,52.37,52.5,51.88,52.25,36600,2.59457436617059,2.60101497467932,2.57029822640691,2.58862918908561,738750.072070193,0.0,1.0
1990-02-05,51.25,52.13,51.0,52.0,116250,2.53908604671076,2.58268401200062,2.52670026111705,2.5762434034919,2346439.77809181,0.0,1.0
1990-02-06,50.75,51.5,50.75,51.0,223000,2.51431447552334,2.55147183230447,2.51431447552334,2.52670026111705,4501127.48829654,0.0,1.0
1990-02-07,51.0,51.13,50.38,50.5,203750,2.52670026111705,2.53314086962578,2.49598351284465,2.50192868992963,4112577.24547274,0.0,1.0
1990-02-08,51.13,51.13,51.0,51.0,96550,2.53314086962578,2.53314086962578,2.52670026111705,2.52670026111705,1948806.54257861,0.0,1.0
1990-02-09,51.0,51.38,51.0,51.0,74200,2.52670026111705,2.54552665521949,2.52670026111705,2.52670026111705,1497684.57233903,0.0,1.0
1990-02-12,50.75,51.13,50.75,51.0,83550,2.51431447552334,2.53314086962578,2.51431447552334,2.52670026111705,1686408.9759963,0.0,1.0
1990-02-13,50.62,50.88,50.25,50.25,78700,2.50787386701461,2.52075508403207,2.48954290433592,2.48954290433592,1588514.4992329,0.0,1.0
1990-02-14,51.25,51.25,50.75,50.88,19100,2.53908604671076,2.53908604671076,2.51431447552334,2.52075508403207,385522.578594009,0.0,1.0
1990-02-15,51.25,51.38,51.0,51.25,38250,2.53908604671076,2.54552665521949,2.52670026111705,2.53908604671076,772054.37859795,0.0,1.0
1990-02-16,50.62,51.13,50.0,51.13,63350,2.50787386701461,2.53314086962578,2.47715711874221,2.53314086962578,1278683.52638379,0.0,1.0
1990-02-20,50.25,50.25,49.75,50.0,23250,2.48954290433592,2.48954290433592,2.4647713331485,2.47715711874221,469287.955618361,0.0,1.0
1990-02-21,51.13,51.25,50.0,50.0,92850,2.53314086962578,2.53908604671076,2.47715711874221,2.47715711874221,1874124.15824365,0.0,1.0
1990-02-22,50.5,51.25,50.5,51.13,78000,2.50192868992963,2.53908604671076,2.50192868992963,2.53314086962578,1574385.39949386,0.0,1.0
1990-02-23,50.25,50.5,50.0,50.5,84700,2.48954290433592,2.50192868992963,2.47715711874221,2.50192868992963,1709621.06842474,0.0,1.0
1990-02-26,49.75,50.25,49.75,50.25,154300,2.4647713331485,2.48954290433592,2.4647713331485,2.48954290433592,3114457.27105002,0.0,1.0
1990-02-27,50.12,50.25,49.88,50.25,160050,2.48310229582719,2.48954290433592,2.47121194165723,2.48954290433592,3230517.7331922,0.0,1.0
1990-02-28,51.13,51.13,50.12,50.12,300900,2.53314086962578,2.53314086962578,2.48310229582719,2.48310229582719,6073494.44497053,0.0,1.0
1990-03-01,51.0,51.25,51.0,51.0,84550,2.52670026111705,2.53908604671076,2.52670026111705,2.52670026111705,1706593.40419494,0.0,1.0
1990-03-02,51.13,51.38,51.0,51.13,126150,2.53314086962578,2.54552665521949,2.52670026111705,2.53314086962578,2546265.61725833,0.0,1.0
1990-03-05,51.13,51.63,51.0,51.13,211900,2.53314086962578,2.5579124408132,2.52670026111705,2.53314086962578,4277080.33529165,0.0,1.0
1990-03-06,51.25,51.38,51.0,51.38,330500,2.53908604671076,2.54552665521949,2.52670026111705,2.54552665521949,6670953.51965026,0.0,1.0
1990-03-07,52.0,52.13,51.38,51.38,70950,2.5762434034919,2.58268401200062,2.54552665521949,2.54552665521949,1432085.18069345,0.0,1.0
1990-03-08,54.0,54.5,52.0,52.0,110850,2.67532968824158,2.70010125942901,2.5762434034919,2.5762434034919,2237443.86581916,0.0,1.0
1990-03-09,54.25,54.5,53.75,53.75,57600,2.68771547383529,2.70010125942901,2.66294390264787,2.66294390264787,1162623.06424162,0.0,1.0
1990-03-12,55.5,55.75,54.0,54.25,96900,2.74964440180385,2.76203018739756,2.67532968824158,2.68771547383529,1955871.09244814,0.0,1.0
1990-03-13,56.0,56.25,55.13,55.25,137000,2.77441597299127,2.78680175858498,2.73131343912516,2.73725861621014,2765266.66321357,0.0,1.0
1990-03-14,55.13,55.75,55.0,55.75,37200,2.73131343912516,2.76203018739756,2.72487283061643,2.76203018739756,750860.728989377,0.0,1.0
1990-03-15,55.25,55.5,55.0,55.25,85700,2.73725861621014,2.74964440180385,2.72487283061643,2.73725861621014,1729805.49662338,0.0,1.0
1990-03-16,55.25,55.75,55.0,55.75,82250,2.73725861621014,2.76203018739756,2.72487283061643,2.76203018739756,1660169.21933807,0.0,1.0
1990-03-19,55.13,55.25,55.0,55.13,42850,2.73131343912516,2.73725861621014,2.72487283061643,2.73131343912516,864902.748311688,0.0,1.0
1990-03-20,55.25,55.75,55.13,55.25,23500,2.73725861621014,2.76203018739756,2.73131343912516,2.73725861621014,474334.062668021,0.0,1.0
1990-03-21,55.5,55.88,55.13,55.13,41600,2.74964440180385,2.76847079590629,2.73131343912516,2.73131343912516,839672.21306339,0.0,1.0
1990-03-22,55.63,56.13,55.5,55.63,65200,2.75608501031258,2.7808565815,2.74964440180385,2.75608501031258,1316024.71855127,0.0,1.0
1990-03-23,55.5,55.63,55.38,55.5,27650,2.74964440180385,2.75608501031258,2.74369922471887,2.74964440180385,558099.439692373,0.0,1.0
1990-03-26,55.75,56.0,55.75,55.75,56000,2.76203018739756,2.77441597299127,2.76203018739756,2.76203018739756,1130327.97912379,0.0,1.0
1990-03-27,56.37,56.5,55.63,55.75,27650,2.79274693566996,2.79918754417869,2.75608501031258,2.76203018739756,558099.439692374,0.0,1.0
1990-03-28,56.5,56.75,56.13,56.25,29600,2.79918754417869,2.81157332977241,2.7808565815,2.78680175858498,597459.074679721,0.0,1.0
1990-03-29,56.25,56.37,56.13,56.25,20500,2.78680175858498,2.79274693566996,2.7808565815,2.78680175858498,413780.778072104,0.0,1.0
1990-03-30,56.25,56.5,56.13,56.25,50700,2.78680175858498,2.79918754417869,2.7808565815,2.78680175858498,1023350.50967101,0.0,1.0
1990-04-02,55.63,56.25,55.5,56.25,53000,2.75608501031258,2.78680175858498,2.74964440180385,2.78680175858498,1069774.69452788,0.0,1.0
1990-04-03,56.13,56.25,55.75,55.75,85600,2.7808565815,2.78680175858498,2.76203018739756,2.76203018739756,1727787.05380352,0.0,1.0
1990-04-04,55.75,56.13,55.63,55.88,43200,2.76203018739756,2.7808565815,2.75608501031258,2.76847079590629,871967.298181213,0.0,1.0
1990-04-05,55.5,56.37,55.5,55.75,56200,2.74964440180385,2.79274693566996,2.74964440180385,2.76203018739756,1134364.86476352,0.0,1.0
1990-04-06,55.5,55.75,55.13,55.63,69950,2.74964440180385,2.76203018739756,2.73131343912516,2.75608501031258,1411900.75249481,0.0,1.0
1990-04-09,55.63,55.75,55.5,55.5,29600,2.75608501031258,2.76203018739756,2.74964440180385,2.74964440180385,597459.07467972,0.0,1.0
1990-04-10,55.25,55.5,55.25,55.5,58150,2.73725861621014,2.74964440180385,2.73725861621014,2.74964440180385,1173724.49975087,0.0,1.0
1990-04-11,55.38,55.63,55.13,55.13,20950,2.74369922471887,2.75608501031258,2.73131343912516,2.73131343912516,422863.770761491,0.0,1.0
1990-04-12,55.38,55.5,55.38,55.38,42050,2.74369922471887,2.74964440180385,2.74369922471887,2.74369922471887,848755.205752777,0.0,1.0
1990-04-16,55.13,55.38,54.88,54.88,101300,2.73131343912516,2.74369922471887,2.71892765353145,2.71892765353145,2044682.57652215,0.0,1.0
1990-04-17,55.0,55.13,54.75,55.13,42850,2.72487283061643,2.73131343912516,2.71248704502272,2.73131343912516,864902.748311689,0.0,1.0
1990-04-18,54.12,55.25,54.0,55.25,72250,2.68127486532656,2.73725861621014,2.67532968824158,2.73725861621014,1458324.93735168,0.0,1.0
1990-04-19,53.75,54.25,53.75,54.0,104850,2.66294390264787,2.68771547383529,2.66294390264787,2.67532968824158,2116337.29662732,0.0,1.0
1990-04-20,53.38,54.0,53.38,54.0,159600,2.64461293996918,2.67532968824158,2.64461293996918,2.67532968824158,3221434.74050281,0.0,1.0
1990-04-23,53.0,53.5,52.87,53.38,80650,2.62578654586674,2.65055811705416,2.61934593735801,2.64461293996918,1627874.13422025,0.0,1.0
1990-04-24,52.87,53.25,52.87,53.25,175600,2.61934593735801,2.63817233146045,2.61934593735801,2.63817233146045,3544385.59168104,0.0,1.0
1990-04-25,53.5,53.5,53.0,53.0,123750,2.65055811705416,2.65055811705416,2.62578654586674,2.62578654586674,2497822.9895816,0.0,1.0
1990-04-26,54.88,54.88,53.5,53.75,115800,2.71892765353145,2.71892765353145,2.65055811705416,2.66294390264787,2337356.78540241,0.0,1.0
1990-04-27,54.88,55.13,54.75,54.75,175600,2.71892765353145,2.73131343912516,2.71248704502272,2.71248704502272,3544385.59168104,0.0,1.0
1990-04-30,55.13,55.13,54.75,54.75,206600,2.73131343912516,2.73131343912516,2.71248704502272,2.71248704502272,4170102.86583885,0.0,1.0
1990-05-01,54.38,54.88,54.38,54.5,16350,2.71892765353145,2.74392698833773,2.71892765353145,2.72492749388495,327008.700965318,0.5,1.0
1990-05-02,54.5,54.62,54.38,54.62,86650,2.72492749388495,2.73092733423846,2.71892765353145,2.73092733423846,1733046.11245535,0.0,1.0
1990-05-03,54.5,54.75,54.5,54.5,37650,2.72492749388495,2.7374271612881,2.72492749388495,2.72492749388495,753020.036167845,0.0,1.0
1990-05-04,55.75,56.0,54.62,54.62,44100,2.78742583090066,2.79992549830381,2.73092733423846,2.73092733423846,882023.468658751,0.0,1.0
1990-05-07,57.13,57.25,55.5,55.5,51400,2.85642399496601,2.86242383531952,2.77492616349752,2.77492616349752,1028027.35349342,0.0,1.0
1990-05-08,58.38,58.62,57.13,57.13,42750,2.91892233198172,2.93092201268873,2.85642399496601,2.85642399496601,855022.75023042,0.0,1.0
1990-05-09,59.0,59.13,58.38,58.38,70600,2.94992150714151,2.95642133419114,2.91892233198172,2.91892233198172,1412037.57114076,0.0,1.0
1990-05-10,58.88,59.25,58.62,58.75,104600,2.943921666788,2.96242117454465,2.93092201268873,2.93742183973837,2092055.66489128,0.0,1.0
1990-05-11,59.88,60.25,59.0,59.0,70300,2.99392033640057,3.01241984415722,2.94992150714151,2.94992150714151,1406037.41149002,0.0,1.0
1990-05-14,59.75,60.37,59.25,59.5,100000,2.98742050935094,3.01841968451073,2.96242117454465,2.97492084194779,2000053.21691326,0.0,1.0
1990-05-15,60.75,60.75,59.63,59.63,93900,3.0374191789635,3.0374191789635,2.98142066899743,2.98142066899743,1878049.97068156,0.0,1.0
1990-05-16,60.5,60.87,60.0,60.87,53450,3.02491951156036,3.04341901931701,2.99992017675408,3.04341901931701,1069028.44444014,0.0,1.0
1990-05-17,60.63,60.87,60.25,60.25,61650,3.03141933861,3.04341901931701,3.01241984415722,3.01241984415722,1233032.80822703,0.0,1.0
1990-05-18,60.87,60.87,60.37,60.37,23600,3.04341901931701,3.04341901931701,3.01841968451073,3.01841968451073,472012.559191531,0.0,1.0
1990-05-21,61.0,61.13,60.75,60.87,31000,3.04991884636665,3.05641867341628,3.0374191789635,3.04341901931701,620016.497243111,0.0,1.0
1990-05-22,61.25,61.38,61.0,61.13,78700,3.06241851376979,3.06891834081942,3.04991884636665,3.05641867341628,1574041.88171074,0.0,1.0
1990-05-23,61.38,61.38,61.13,61.38,26350,3.06891834081942,3.06891834081942,3.05641867341628,3.06891834081942,527014.022656645,0.0,1.0
1990-05-24,61.25,61.38,61.0,61.13,52400,3.06241851376979,3.06891834081942,3.04991884636665,3.05641867341628,1048027.88566255,0.0,1.0
1990-05-25,61.13,61.38,61.0,61.0,19700,3.05641867341628,3.06891834081942,3.04991884636665,3.04991884636665,394010.483731913,0.0,1.0
1990-05-29,61.38,61.75,60.87,60.87,106350,3.06891834081942,3.08741784857607,3.04341901931701,3.04341901931701,2127056.59618726,0.0,1.0
1990-05-30,61.5,61.88,61.25,61.5,99300,3.07491818117293,3.09391767562571,3.06241851376979,3.07491818117293,1986052.84439487,0.0,1.0
1990-05-31,61.38,61.75,61.13,61.13,27850,3.06891834081942,3.08741784857607,3.05641867341628,3.05641867341628,557014.820910344,0.0,1.0
1990-06-01,60.13,61.75,60.0,61.25,129950,3.00642000380371,3.08741784857607,2.99992017675408,3.06241851376979,2599069.15537879,0.0,1.0
1990-06-04,60.75,60.87,60.0,60.13,167450,3.0374191789635,3.04341901931701,2.99992017675408,3.00642000380371,3349089.11172126,0.0,1.0
1990-06-05,62.0,62.0,61.25,61.25,48150,3.09991751597921,3.09991751597921,3.06241851376979,3.06241851376979,963025.623943738,0.0,1.0
1990-06-06,62.75,63.13,62.38,62.5,62100,3.13741651818864,3.15641601264142,3.11891701043199,3.1249168507855,1242033.04770314,0.0,1.0
1990-06-07,62.13,63.0,62.0,63.0,17600,3.10641734302885,3.14991618559178,3.09991751597921,3.14991618559178,352009.366176734,0.0,1.0
1990-06-08,61.63,62.5,61.5,62.25,15050,3.08141800822256,3.1249168507855,3.07491818117293,3.11241718338236,301008.009145447,0.0,1.0
1990-06-11,62.38,62.38,61.5,61.5,32950,3.11891701043199,3.11891701043199,3.07491818117293,3.07491818117293,659017.53497292,0.0,1.0
1990-06-12,63.88,63.88,62.0,62.25,29150,3.19391501485084,3.19391501485084,3.09991751597921,3.11241718338236,583015.512730217,0.0,1.0
1990-06-13,63.5,63.88,63.25,63.75,37450,3.17491552039807,3.19391501485084,3.16241585299492,3.18741518780121,749019.929734016,0.0,1.0
1990-06-14,63.0,63.25,63.0,63.25,29800,3.14991618559178,3.16241585299492,3.14991618559178,3.16241585299492,596015.858640153,0.0,1.0
1990-06-15,62.0,62.25,61.63,61.75,155350,3.09991751597921,3.11241718338236,3.08141800822256,3.08741784857607,3107082.67247476,0.0,1.0
1990-06-18,62.25,62.38,62.0,62.25,44450,3.11241718338236,3.11891701043199,3.09991751597921,3.11241718338236,889023.654917944,0.0,1.0
1990-06-19,62.38,62.5,62.0,62.13,37800,3.11891701043199,3.1249168507855,3.09991751597921,3.10641734302885,756020.115993213,0.0,1.0
1990-06-20,62.13,62.62,61.88,62.5,29350,3.10641734302885,3.13091669113901,3.09391767562571,3.1249168507855,587015.619164042,0.0,1.0
1990-06-21,62.62,62.62,61.88,62.13,30050,3.13091669113901,3.13091669113901,3.09391767562571,3.10641734302885,601015.991682435,0.0,1.0
1990-06-22,62.75,63.63,62.75,62.88,106100,3.13741651818864,3.1814153474477,3.13741651818864,3.14391634523827,2122056.46314497,0.0,1.0
1990-06-25,62.5,63.0,62.5,62.88,35350,3.1249168507855,3.14991618559178,3.1249168507855,3.14391634523827,707018.812178838,0.0,1.0
1990-06-26,62.5,63.5,62.5,62.75,51050,3.1249168507855,3.17491552039807,3.1249168507855,3.13741651818864,1021027.16723422,0.0,1.0
1990-06-27,62.75,63.25,62.5,62.75,47100,3.13741651818864,3.16241585299492,3.1249168507855,3.13741651818864,942025.065166147,0.0,1.0
1990-06-28,62.75,63.0,62.62,62.62,110600,3.13741651818864,3.14991618559178,3.13091669113901,3.13091669113901,2212058.85790607,0.0,1.0
1990-06-29,62.88,63.25,62.62,62.75,74100,3.14391634523827,3.16241585299492,3.13091669113901,3.13741651818864,1482039.43373273,0.0,1.0
1990-07-02,62.88,62.88,62.5,62.62,69700,3.14391634523827,3.14391634523827,3.1249168507855,3.13091669113901,1394037.09218855,0.0,1.0
1990-07-03,62.88,63.0,62.75,62.75,57150,3.14391634523827,3.14991618559178,3.13741651818864,3.13741651818864,1143030.41346593,0.0,1.0
1990-07-05,62.0,62.75,61.88,62.75,36950,3.09991751597921,3.13741651818864,3.09391767562571,3.13741651818864,739019.663649452,0.0,1.0
1990-07-06,62.38,62.38,61.63,61.63,42150,3.11891701043199,3.11891701043199,3.08141800822256,3.08141800822256,843022.430928941,0.0,1.0
1990-07-09,62.0,62.38,61.75,62.25,34550,3.09991751597921,3.11891701043199,3.08741784857607,3.11241718338236,691018.386443533,0.0,1.0
1990-07-10,61.38,62.0,61.38,62.0,71200,3.06891834081942,3.09991751597921,3.06891834081942,3.09991751597921,1424037.89044224,0.0,1.0
1990-07-11,62.25,62.38,61.38,61.38,96300,3.11241718338236,3.11891701043199,3.06891834081942,3.06891834081942,1926051.24788747,0.0,1.0
1990-07-12,63.0,63.0,62.13,62.13,28350,3.14991618559178,3.14991618559178,3.10641734302885,3.10641734302885,567015.08699491,0.0,1.0
1990-07-13,63.5,63.63,62.88,63.0,95300,3.17491552039807,3.1814153474477,3.14391634523827,3.14991618559178,1906050.71571834,0.0,1.0
1990-07-16,63.5,63.75,63.25,63.38,61750,3.17491552039807,3.18741518780121,3.16241585299492,3.16891568004456,1235032.86144394,0.0,1.0
1990-07-17,64.37,64.37,63.25,63.25,10600,3.218414362961,3.218414362961,3.16241585299492,3.16241585299492,212005.640992806,0.0,1.0
1990-07-18,63.75,63.88,63.5,63.88,35450,3.18741518780121,3.19391501485084,3.17491552039807,3.19391501485084,709018.865395751,0.0,1.0
1990-07-19,63.75,63.75,62.75,63.25,53900,3.18741518780121,3.18741518780121,3.13741651818864,3.16241585299492,1078028.68391625,0.0,1.0
1990-07-20,62.13,63.75,62.13,63.5,50350,3.10641734302885,3.18741518780121,3.10641734302885,3.17491552039807,1007026.79471583,0.0,1.0
1990-07-23,61.25,61.75,60.0,61.63,74300,3.06241851376979,3.08741784857607,2.99992017675408,3.08141800822256,1486039.54016655,0.0,1.0
1990-07-24,61.63,61.75,60.0,61.0,29600,3.08141800822256,3.08741784857607,2.99992017675408,3.04991884636665,592015.752206327,0.0,1.0
1990-07-25,62.13,62.13,61.13,61.5,22350,3.10641734302885,3.10641734302885,3.05641867341628,3.07491818117293,447011.893980114,0.0,1.0
1990-07-26,60.75,61.88,60.5,61.88,56350,3.0374191789635,3.09391767562571,3.02491951156036,3.09391767562571,1127029.98773063,0.0,1.0
1990-07-27,60.0,61.0,59.5,61.0,57250,2.99992017675408,3.04991884636665,2.97492084194779,3.04991884636665,1145030.46668284,0.0,1.0
1990-07-30,61.88,61.88,59.75,59.75,38250,3.09391767562571,3.09391767562571,2.98742050935094,2.98742050935094,765020.355469322,0.0,1.0
1990-07-31,60.37,61.38,60.25,61.38,23150,3.04591895279764,3.09687767637434,3.03986445098655,3.09687767637434,458832.13626428,0.55,1.0
1990-08-01,61.0,61.5,60.13,60.63,31450,3.07770508730588,3.10293217818544,3.03380994917545,3.05903704005501,623337.826587975,0.0,1.0
1990-08-02,59.38,60.25,59.0,60.25,29000,2.99596931285612,3.03986445098655,2.97679672378766,3.03986445098655,574778.91799845,0.0,1.0
1990-08-03,57.25,59.0,57.25,59.0,87000,2.88850190570921,2.97679672378766,2.88850190570921,2.97679672378766,1724336.75399535,0.0,1.0
1990-08-06,54.88,56.5,54.88,56.5,56800,2.76892549494011,2.85066126938987,2.76892549494011,2.85066126938987,1125773.88076938,0.0,1.0
1990-08-07,54.5,55.63,54.0,55.0,92500,2.74975290587165,2.80676613125945,2.72452581499209,2.7749799967512,1833346.54878816,0.0,1.0
1990-08-08,54.25,54.88,54.0,54.25,30300,2.73713936043187,2.76892549494011,2.72452581499209,2.73713936043187,600544.869494932,0.0,1.0
1990-08-09,53.75,54.38,53.75,54.38,91150,2.71191226955231,2.74369840406055,2.71191226955231,2.74369840406055,1806589.5991572,0.0,1.0
1990-08-10,52.0,53.75,52.0,53.75,122600,2.62361745147387,2.71191226955231,2.62361745147387,2.71191226955231,2429927.42574517,0.0,1.0
1990-08-13,52.13,52.37,52.0,52.0,81350,2.63017649510255,2.64228549872474,2.62361745147387,2.62361745147387,1612353.9647991,0.0,1.0
1990-08-14,53.13,53.25,52.37,52.37,32800,2.68063067686166,2.68668517867276,2.64228549872474,2.64228549872474,650094.776218938,0.0,1.0
1990-08-15,52.0,52.87,52.0,52.75,74550,2.62361745147387,2.66751258960429,2.62361745147387,2.6614580877932,1477578.21850981,0.0,1.0
1990-08-16,52.0,52.25,52.0,52.0,61650,2.62361745147387,2.63623099691364,2.62361745147387,2.62361745147387,1221900.69981394,0.0,1.0
1990-08-17,50.25,51.63,49.75,51.5,91350,2.53532263339542,2.60494940422299,2.51009554251586,2.59839036059431,1810553.59169512,0.0,1.0
1990-08-20,51.25,51.5,50.38,50.5,22700,2.58577681515453,2.59839036059431,2.5418816770241,2.5479361788352,449913.153053959,0.0,1.0
1990-08-21,50.25,50.88,50.0,50.88,175850,2.53532263339542,2.56710876790366,2.52270908795564,2.56710876790366,3485340.43896646,0.0,1.0
1990-08-22,50.12,50.38,50.12,50.12,97950,2.52876358976673,2.5418816770241,2.52876358976673,2.52876358976673,1941365.34544649,0.0,1.0
1990-08-23,49.5,49.63,49.0,49.0,172850,2.49748199707608,2.50404104070477,2.47225490619653,2.47225490619653,3425880.55089766,0.0,1.0
1990-08-24,49.75,49.88,48.63,49.63,142400,2.51009554251586,2.51665458614455,2.45358685894566,2.50404104070477,2822362.68699929,0.0,1.0
1990-08-27,50.12,50.62,49.75,49.75,74750,2.52876358976673,2.55399068064629,2.51009554251586,2.51009554251586,1481542.21104773,0.0,1.0
1990-08-28,49.88,50.0,49.75,49.88,79400,2.51665458614455,2.52270908795564,2.51009554251586,2.51665458614455,1573705.03755438,0.0,1.0
1990-08-29,50.38,50.38,49.63,49.63,51050,2.5418816770241,2.5418816770241,2.50404104070477,2.50404104070477,1011809.09530417,0.0,1.0
1990-08-30,50.5,51.0,50.5,50.62,49300,2.5479361788352,2.57316326971475,2.5479361788352,2.55399068064629,977124.160597364,0.0,1.0
1990-08-31,51.13,51.25,50.62,50.75,15650,2.57972231334344,2.58577681515453,2.55399068064629,2.56054972427498,310182.416092267,0.0,1.0
1990-09-04,50.88,50.88,50.62,50.88,31450,2.56710876790366,2.56710876790366,2.55399068064629,2.56710876790366,623337.826587974,0.0,1.0
1990-09-05,51.0,51.13,50.62,50.62,27300,2.57316326971475,2.57972231334344,2.55399068064629,2.55399068064629,541084.981426128,0.0,1.0
1990-09-06,50.5,51.13,50.5,51.0,190250,2.5479361788352,2.57972231334344,2.5479361788352,2.57316326971475,3770747.90169672,0.0,1.0
1990-09-07,50.12,50.62,50.12,50.5,126850,2.52876358976673,2.55399068064629,2.52876358976673,2.5479361788352,2514162.26717598,0.0,1.0
1990-09-10,49.63,50.38,49.63,50.38,95750,2.50404104070477,2.5418816770241,2.50404104070477,2.5418816770241,1897761.42752936,0.0,1.0
1990-09-11,48.13,49.25,48.0,49.25,159000,2.4283597680661,2.48486845163631,2.42180072443742,2.48486845163631,3151374.06764667,0.0,1.0
1990-09-12,47.75,47.75,47.5,47.5,49400,2.40918717899764,2.40918717899764,2.39657363355786,2.39657363355786,979106.156866324,0.0,1.0
1990-09-13,47.25,48.25,47.25,47.75,43100,2.38396008811808,2.43441426987719,2.38396008811808,2.40918717899764,854240.391921835,0.0,1.0
1990-09-14,46.25,47.25,46.0,47.25,108750,2.33350590635897,2.38396008811808,2.32089236091919,2.38396008811808,2155420.94249419,0.0,1.0
1990-09-17,46.0,46.5,46.0,46.25,16100,2.32089236091919,2.34611945179875,2.32089236091919,2.33350590635897,319101.399302588,0.0,1.0
1990-09-18,46.38,46.5,45.25,46.25,83750,2.34006494998765,2.34611945179875,2.28305172459985,2.33350590635897,1659921.87525415,0.0,1.0
1990-09-19,45.88,46.38,45.88,46.12,37650,2.3148378591081,2.34006494998765,2.3148378591081,2.32694686273028,746221.595263504,0.0,1.0
1990-09-20,45.75,46.25,45.5,45.63,36600,2.30827881547941,2.33350590635897,2.29566527003963,2.30222431366832,725410.634439424,0.0,1.0
1990-09-21,46.12,46.5,45.75,46.5,85850,2.32694686273028,2.34611945179875,2.30827881547941,2.34611945179875,1701543.79690231,0.0,1.0
1990-09-24,45.5,46.12,45.5,46.0,91150,2.29566527003963,2.32694686273028,2.29566527003963,2.32089236091919,1806589.5991572,0.0,1.0
1990-09-25,45.25,45.88,45.13,45.75,57500,2.28305172459985,2.3148378591081,2.27699722278876,2.30827881547941,1139647.8546521,0.0,1.0
1990-09-26,44.87,45.5,44.87,45.0,53900,2.26387913553139,2.29566527003963,2.26387913553139,2.27043817916008,1068295.98896953,0.0,1.0
1990-09-27,44.0,45.38,44.0,45.13,44900,2.21998399740096,2.28961076822854,2.21998399740096,2.27699722278876,889916.324763119,0.0,1.0
1990-09-28,44.25,44.25,42.88,43.25,100000,2.23259754284074,2.23259754284074,2.16347531383076,2.18214336108163,1981996.26896017,0.0,1.0
1990-10-01,44.25,44.37,43.75,44.0,48700,2.23259754284074,2.23865204465184,2.20737045196119,2.21998399740096,965232.182983605,0.0,1.0
1990-10-02,44.5,44.87,44.25,44.25,49550,2.24521108828052,2.26387913553139,2.23259754284074,2.23259754284074,982079.151269766,0.0,1.0
1990-10-03,44.0,44.5,43.87,44.25,109700,2.21998399740096,2.24521108828052,2.21342495377228,2.23259754284074,2174249.90704931,0.0,1.0
1990-10-04,43.75,44.0,43.38,44.0,59900,2.20737045196119,2.21998399740096,2.18870240471031,2.21998399740096,1187215.76510714,0.0,1.0
1990-10-05,43.0,43.5,42.75,43.0,123400,2.16952981564185,2.19475690652141,2.15691627020207,2.16952981564185,2445783.39589685,0.0,1.0
1990-10-08,43.5,44.0,43.25,43.25,43100,2.19475690652141,2.21998399740096,2.18214336108163,2.18214336108163,854240.391921834,0.0,1.0
1990-10-09,43.5,43.87,43.25,43.25,80650,2.19475690652141,2.21342495377228,2.18214336108163,2.18214336108163,1598479.99091638,0.0,1.0
1990-10-10,42.75,43.5,42.75,43.25,102800,2.15691627020207,2.19475690652141,2.15691627020207,2.18214336108163,2037492.16449106,0.0,1.0
1990-10-11,42.75,42.88,42.62,42.75,62300,2.15691627020207,2.16347531383076,2.15035722657339,2.15691627020207,1234783.67556219,0.0,1.0
1990-10-12,42.62,43.13,42.38,42.75,63000,2.15035722657339,2.17608885927054,2.1382482229512,2.15691627020207,1248657.64944491,0.0,1.0
1990-10-15,42.0,43.25,42.0,42.88,92650,2.11907563388274,2.18214336108163,2.11907563388274,2.16347531383076,1836319.5431916,0.0,1.0
1990-10-16,42.0,42.38,41.63,42.25,112350,2.11907563388274,2.1382482229512,2.10040758663187,2.13168917932252,2226772.80817675,0.0,1.0
1990-10-17,42.0,42.5,42.0,42.25,33050,2.11907563388274,2.14430272476229,2.11907563388274,2.13168917932252,655049.766891337,0.0,1.0
1990-10-18,42.38,42.88,42.0,42.0,80200,2.1382482229512,2.16347531383076,2.11907563388274,2.11907563388274,1589561.00770606,0.0,1.0
1990-10-19,42.88,43.25,42.5,43.25,44100,2.16347531383076,2.18214336108163,2.14430272476229,2.18214336108163,874060.354611435,0.0,1.0
1990-10-22,42.88,42.88,42.38,42.38,27500,2.16347531383076,2.16347531383076,2.1382482229512,2.1382482229512,545048.973964047,0.0,1.0
1990-10-23,42.0,42.88,42.0,42.62,27500,2.11907563388274,2.16347531383076,2.11907563388274,2.15035722657339,545048.973964047,0.0,1.0
1990-10-24,42.62,43.25,42.0,42.0,83050,2.15035722657339,2.18214336108163,2.11907563388274,2.11907563388274,1646047.90137142,0.0,1.0
1990-10-25,42.0,42.88,42.0,42.62,40200,2.11907563388274,2.16347531383076,2.11907563388274,2.15035722657339,796762.500121989,0.0,1.0
1990-10-26,41.0,42.12,41.0,42.0,40750,2.06862145212363,2.12513013569383,2.06862145212363,2.11907563388274,807663.479601269,0.0,1.0
1990-10-29,41.5,41.75,41.13,41.13,143000,2.09384854300318,2.10646208844296,2.07518049575231,2.07518049575231,2834254.66461305,0.0,1.0
1990-10-30,42.12,42.12,40.75,40.75,85850,2.15287993566134,2.15287993566134,2.08285511344254,2.08285511344254,1679611.54735236,0.55,1.0
1990-10-31,41.25,42.0,41.25,42.0,23500,2.10841161790196,2.14674637459108,2.10841161790196,2.14674637459108,459765.537131979,0.0,1.0
1990-11-01,41.75,41.88,41.25,41.25,20150,2.13396812236137,2.14061281352082,2.10841161790196,2.10841161790196,394224.492476996,0.0,1.0
1990-11-02,41.88,41.88,41.5,41.5,56200,2.14061281352082,2.14061281352082,2.12118987013167,2.12118987013167,1099524.3909284,0.0,1.0
1990-11-05,42.5,42.5,41.63,41.63,47450,2.1723028790505,2.1723028790505,2.12783456129111,2.12783456129111,928335.095187764,0.0,1.0
1990-11-06,42.62,43.0,42.25,42.5,35450,2.17843644012076,2.19785938350992,2.15952462682079,2.1723028790505,693561.203886328,0.0,1.0
1990-11-07,42.25,42.75,42.12,42.75,33650,2.15952462682079,2.18508113128021,2.15287993566134,2.18508113128021,658345.120191112,0.0,1.0
1990-11-08,42.38,42.88,41.75,42.12,87000,2.16616931798024,2.19172582243966,2.13396812236137,2.15287993566134,1702110.71193542,0.0,1.0
1990-11-09,43.25,43.38,42.62,42.62,103000,2.21063763573963,2.21728232689908,2.17843644012076,2.17843644012076,2015142.56700399,0.0,1.0
1990-11-12,43.5,43.75,43.25,43.25,61050,2.22341588796934,2.23619414019905,2.21063763573963,2.21063763573963,1194412.17199606,0.0,1.0
1990-11-13,43.87,43.87,43.38,43.5,81000,2.24232770126931,2.24232770126931,2.21728232689908,2.22341588796934,1584723.76628469,0.0,1.0
1990-11-14,44.0,44.37,43.75,43.87,168950,2.24897239242875,2.26788420572872,2.23619414019905,2.24232770126931,3305420.74461481,0.0,1.0
1990-11-15,44.63,44.87,44.25,44.25,83300,2.28117358804762,2.29344071018814,2.26175064465846,2.26175064465846,1629722.09545081,0.0,1.0
1990-11-16,44.25,44.75,44.0,44.63,34200,2.26175064465846,2.28730714911788,2.24897239242875,2.28117358804762,669105.590209095,0.0,1.0
1990-11-19,44.5,44.87,44.25,44.37,20500,2.27452889688817,2.29344071018814,2.26175064465846,2.26788420572872,401072.064306621,0.0,1.0
1990-11-20,44.63,44.87,44.37,44.5,118100,2.28117358804762,2.29344071018814,2.26788420572872,2.27452889688817,2310566.38022497,0.0,1.0
1990-11-21,45.63,45.75,44.75,44.75,44700,2.33228659696646,2.33842015803672,2.28730714911788,2.28730714911788,874532.74509785,0.0,1.0
1990-11-23,45.75,46.25,45.75,45.75,11250,2.33842015803672,2.36397666249613,2.33842015803672,2.33842015803672,220100.523095096,0.0,1.0
1990-11-26,45.88,45.88,44.87,45.25,35250,2.34506484919616,2.34506484919616,2.29344071018814,2.3128636535773,689648.305697971,0.0,1.0
1990-11-27,45.5,46.0,45.38,46.0,31650,2.32564190580701,2.35119841026642,2.31950834473675,2.35119841026642,619216.138307538,0.0,1.0
1990-11-28,45.88,46.12,45.25,45.25,14400,2.34506484919616,2.35733197133668,2.3128636535773,2.3128636535773,281728.669561724,0.0,1.0
1990-11-29,45.88,46.0,45.75,45.88,50200,2.34506484919616,2.35119841026642,2.33842015803672,2.34506484919616,982137.445277678,0.0,1.0
1990-11-30,46.5,46.62,45.88,45.88,92150,2.37675491472584,2.3828884757961,2.34506484919616,2.34506484919616,1802867.84028562,0.0,1.0
1990-12-03,47.75,47.75,46.75,46.75,72950,2.44064617587439,2.44064617587439,2.38953316695555,2.38953316695555,1427229.61420331,0.0,1.0
1990-12-04,49.0,49.0,47.25,47.63,67850,2.50453743702293,2.50453743702293,2.41508967141497,2.43451261480413,1327450.71040021,0.0,1.0
1990-12-05,49.5,49.63,48.75,49.0,83200,2.53009394148235,2.5367386326418,2.49175918479322,2.50453743702293,1627765.64635663,0.0,1.0
1990-12-06,48.37,50.0,48.37,49.75,56900,2.47233624140406,2.55565044594177,2.47233624140406,2.54287219371206,1113219.53458765,0.0,1.0
1990-12-07,49.0,49.25,48.37,48.37,119700,2.50453743702293,2.51731568925264,2.47233624140406,2.47233624140406,2341869.56573183,0.0,1.0
1990-12-10,49.88,50.0,48.87,49.0,92750,2.54951688487151,2.55565044594177,2.49789274586348,2.50453743702293,1814606.53485068,0.0,1.0
1990-12-11,48.87,49.75,48.75,49.75,29500,2.49789274586348,2.54287219371206,2.49175918479322,2.54287219371206,577152.482782699,0.0,1.0
1990-12-12,50.5,50.62,49.0,49.0,18400,2.58120695040118,2.58734051147144,2.50453743702293,2.50453743702293,359986.63332887,0.0,1.0
1990-12-13,50.12,50.5,50.12,50.38,57000,2.56178400701203,2.58120695040118,2.56178400701203,2.57507338933092,1115175.98368182,0.0,1.0
1990-12-14,49.0,50.0,48.75,49.88,73500,2.50453743702293,2.55565044594177,2.49175918479322,2.54951688487151,1437990.0842213,0.0,1.0
1990-12-17,49.25,49.25,48.75,49.0,24650,2.51731568925264,2.51731568925264,2.49175918479322,2.50453743702293,482264.701715034,0.0,1.0
1990-12-18,49.25,49.38,48.87,49.25,25000,2.51731568925264,2.52396038041209,2.49789274586348,2.51731568925264,489112.273544659,0.0,1.0
1990-12-19,49.0,49.25,48.87,49.13,237750,2.50453743702293,2.51731568925264,2.49789274586348,2.51118212818238,4651457.72140971,0.0,1.0
1990-12-20,49.0,49.25,48.5,48.75,132400,2.50453743702293,2.51731568925264,2.47898093256351,2.49175918479322,2590338.60069252,0.0,1.0
1990-12-21,49.25,49.5,49.13,49.5,150850,2.51731568925264,2.53009394148235,2.51118212818238,2.53009394148235,2951303.45856848,0.0,1.0
1990-12-24,49.38,49.5,49.13,49.25,32600,2.52396038041209,2.53009394148235,2.51118212818238,2.51731568925264,637802.404702235,0.0,1.0
1990-12-26,49.88,49.88,49.38,49.38,81800,2.54951688487151,2.54951688487151,2.52396038041209,2.52396038041209,1600375.35903812,0.0,1.0
1990-12-27,49.38,49.75,49.25,49.63,133200,2.52396038041209,2.54287219371206,2.51731568925264,2.5367386326418,2605990.19344594,0.0,1.0
1990-12-28,49.75,49.75,49.38,49.5,36050,2.54287219371206,2.54287219371206,2.52396038041209,2.53009394148235,705299.898451398,0.0,1.0
1990-12-31,49.88,49.88,49.5,49.75,28100,2.54951688487151,2.54951688487151,2.53009394148235,2.54287219371206,549762.195464196,0.0,1.0
1991-01-02,49.63,50.25,49.38,49.88,66600,2.5367386326418,2.56842869817147,2.52396038041209,2.54951688487151,1302995.09672297,0.0,1.0
1991-01-03,49.0,49.5,48.87,49.5,133100,2.50453743702293,2.53009394148235,2.49789274586348,2.53009394148235,2604033.74435177,0.0,1.0
1991-01-04,49.25,49.38,49.0,49.13,34100,2.51731568925264,2.52396038041209,2.50453743702293,2.51118212818238,667149.141114915,0.0,1.0
1991-01-07,49.25,49.5,48.87,49.0,28200,2.51731568925264,2.53009394148235,2.49789274586348,2.50453743702293,551718.644558376,0.0,1.0
1991-01-08,49.0,49.25,48.87,49.25,29600,2.50453743702293,2.51731568925264,2.49789274586348,2.51731568925264,579108.931876877,0.0,1.0
1991-01-09,48.25,50.0,47.63,48.87,133450,2.4662026803338,2.55565044594177,2.43451261480413,2.49789274586348,2610881.3161814,0.0,1.0
1991-01-10,49.0,49.0,48.13,48.25,27500,2.50453743702293,2.50453743702293,2.46006911926354,2.4662026803338,538023.500899126,0.0,1.0
1991-01-11,48.5,48.87,48.0,48.87,78450,2.47898093256351,2.49789274586348,2.45342442810409,2.49789274586348,1534834.31438314,0.0,1.0
1991-01-14,47.87,48.13,47.25,48.13,17850,2.44677973694465,2.46006911926354,2.41508967141497,2.46006911926354,349226.163310886,0.0,1.0
1991-01-15,47.13,47.38,46.62,47.25,39850,2.40895611034471,2.42173436257442,2.3828884757961,2.41508967141497,779644.964030187,0.0,1.0
1991-01-16,46.62,47.13,46.62,46.88,38450,2.3828884757961,2.40895611034471,2.3828884757961,2.396177858115,752254.676711687,0.0,1.0
1991-01-17,47.38,48.5,47.25,47.25,160650,2.42173436257442,2.47898093256351,2.41508967141497,2.41508967141497,3143035.46979798,0.0,1.0
1991-01-18,47.75,47.87,47.38,47.38,88850,2.44064617587439,2.44677973694465,2.42173436257442,2.42173436257442,1738305.02017772,0.0,1.0
1991-01-21,47.87,48.0,47.38,47.5,40300,2.44677973694465,2.45342442810409,2.42173436257442,2.42786792364468,788448.98495399,0.0,1.0
1991-01-22,48.5,48.87,47.75,48.0,35350,2.47898093256351,2.49789274586348,2.44064617587439,2.45342442810409,691604.754792149,0.0,1.0
1991-01-23,48.37,48.75,48.37,48.63,21200,2.47233624140406,2.49175918479322,2.47233624140406,2.48562562372296,414767.207965872,0.0,1.0
1991-01-24,48.75,49.0,48.37,48.37,32150,2.49175918479322,2.50453743702293,2.47233624140406,2.47233624140406,628998.383778433,0.0,1.0
1991-01-25,49.5,49.75,48.87,49.0,92650,2.53009394148235,2.54287219371206,2.49789274586348,2.50453743702293,1812650.08575651,0.0,1.0
1991-01-28,50.0,50.0,49.13,49.5,214450,2.55565044594177,2.55565044594177,2.51118212818238,2.53009394148235,4195605.08246608,0.0,1.0
1991-01-29,50.25,50.5,49.75,49.75,55200,2.59654085307683,2.60945896677373,2.57070462568303,2.57070462568303,1068267.42075447,0.55,1.0
1991-01-30,55.25,55.75,50.38,50.38,166850,2.85490312701483,2.88073935440863,2.60325827219922,2.60325827219922,3228993.10059571,0.0,1.0
1991-01-31,54.62,55.25,54.5,54.88,53100,2.82234948049864,2.85490312701483,2.81614878592413,2.83578431874342,1027626.8123562,0.0,1.0
1991-02-01,54.38,54.62,53.88,54.38,131150,2.80994809134962,2.82234948049864,2.78411186395582,2.80994809134962,2538102.75782515,0.0,1.0
1991-02-04,55.5,55.75,54.38,54.38,70300,2.86782124071173,2.88073935440863,2.80994809134962,2.80994809134962,1360492.74780868,0.0,1.0
1991-02-05,56.13,56.75,55.38,55.5,300400,2.90037488722791,2.93241180919623,2.86162054613721,2.86782124071173,5813542.2680189,0.0,1.0
1991-02-06,56.63,57.0,55.63,56.0,38250,2.92621111462171,2.94532992289312,2.87453865983411,2.89365746810553,740239.652968451,0.0,1.0
1991-02-07,58.0,58.25,56.75,56.87,31800,2.99700237768072,3.00992049137762,2.93241180919623,2.93861250377074,615414.927173771,0.0,1.0
1991-02-08,59.25,59.25,57.13,57.63,84350,3.06159294616522,3.06159294616522,2.95204734201551,2.97788356940931,1632397.77066376,0.0,1.0
1991-02-11,59.25,59.25,58.25,59.0,115800,3.06159294616522,3.06159294616522,3.00992049137762,3.04867483246832,2241039.26310449,0.0,1.0
1991-02-12,56.5,59.5,56.25,59.13,135850,2.91949369549933,3.07451105986212,2.90657558180243,3.05539225159071,2629060.30995461,0.0,1.0
1991-02-13,57.38,57.5,55.5,56.25,69000,2.96496545571241,2.97116615028692,2.86782124071173,2.90657558180243,1335334.27594309,0.0,1.0
1991-02-14,57.5,58.0,57.0,57.75,48400,2.97116615028692,2.99700237768072,2.94532992289312,2.98408426398382,936669.260226747,0.0,1.0
1991-02-15,57.75,58.25,57.25,57.38,84350,2.98408426398382,3.00992049137762,2.95824803659002,2.96496545571241,1632397.77066376,0.0,1.0
1991-02-19,57.75,58.0,57.5,58.0,58750,2.98408426398382,2.99700237768072,2.97116615028692,2.99700237768072,1136969.40161821,0.0,1.0
1991-02-20,57.25,57.63,57.0,57.63,35600,2.95824803659002,2.97788356940931,2.94532992289312,2.97788356940931,688955.075703971,0.0,1.0
1991-02-21,56.25,57.0,55.75,57.0,29950,2.90657558180243,2.94532992289312,2.88073935440863,2.94532992289312,579612.486441962,0.0,1.0
1991-02-22,55.25,56.0,54.75,56.0,99550,2.85490312701483,2.89365746810553,2.82906689962103,2.89365746810553,1926558.36478455,0.0,1.0
1991-02-25,56.75,57.25,55.38,55.75,114400,2.93241180919623,2.95824803659002,2.86162054613721,2.88073935440863,2213945.5241723,0.0,1.0
1991-02-26,56.75,57.5,56.5,56.63,76150,2.93241180919623,2.97116615028692,2.91949369549933,2.92621111462171,1473705.87120385,0.0,1.0
1991-02-27,57.5,57.5,56.63,56.87,8600,2.97116615028692,2.97116615028692,2.92621111462171,2.93861250377074,166432.96772624,0.0,1.0
1991-02-28,57.25,57.75,57.25,57.25,30750,2.95824803659002,2.98408426398382,2.95824803659002,2.95824803659002,595094.622974638,0.0,1.0
1991-03-01,57.38,57.63,56.87,57.25,60350,2.96496545571241,2.97788356940931,2.93861250377074,2.95824803659002,1167933.67468356,0.0,1.0
1991-03-04,58.38,59.0,57.5,57.5,46400,3.01663791050001,3.04867483246832,2.97116615028692,2.97116615028692,897963.918895062,0.0,1.0
1991-03-05,59.5,60.0,58.38,58.38,64650,3.07451105986212,3.10034728725592,3.01663791050001,3.01663791050001,1251150.15854668,0.0,1.0
1991-03-06,58.25,59.75,57.75,59.75,47550,3.00992049137762,3.08742917355902,2.98408426398382,3.08742917355902,920219.490160781,0.0,1.0
1991-03-07,59.25,59.75,58.38,58.5,41350,3.06159294616522,3.08742917355902,3.01663791050001,3.02283860507452,800232.932032561,0.0,1.0
1991-03-08,59.25,59.88,58.62,59.75,56000,3.06159294616522,3.09414659268141,3.02903929964903,3.08742917355902,1083749.55728714,0.0,1.0
1991-03-11,59.38,59.5,59.0,59.0,69250,3.06831036528761,3.07451105986212,3.04867483246832,3.04867483246832,1340172.44360955,0.0,1.0
1991-03-12,59.0,59.38,59.0,59.13,33300,3.04867483246832,3.06831036528761,3.04867483246832,3.05539225159071,644443.933172534,0.0,1.0
1991-03-13,59.75,59.75,59.13,59.13,11250,3.08742917355902,3.08742917355902,3.05539225159071,3.05539225159071,217717.544990721,0.0,1.0
1991-03-14,60.63,61.25,60.0,60.0,88350,3.13290093377211,3.16493785574042,3.10034728725592,3.10034728725592,1709808.45332713,0.0,1.0
1991-03-15,60.75,60.75,60.25,60.63,114050,3.13910162834662,3.13910162834662,3.11326540095282,3.13290093377211,2207172.08943926,0.0,1.0
1991-03-18,60.63,60.87,60.37,60.75,17950,3.13290093377211,3.14530232292113,3.11946609552733,3.13910162834662,347380.438451861,0.0,1.0
1991-03-19,60.0,60.5,59.75,60.5,90650,3.10034728725592,3.12618351464972,3.08742917355902,3.12618351464972,1754319.59585856,0.0,1.0
1991-03-20,59.0,60.0,59.0,60.0,146200,3.04867483246832,3.10034728725592,3.04867483246832,3.10034728725592,2829360.45134608,0.0,1.0
1991-03-21,58.25,59.25,58.25,59.0,76750,3.00992049137762,3.06159294616522,3.00992049137762,3.04867483246832,1485317.47360336,0.0,1.0
1991-03-22,57.75,58.5,57.75,58.5,45250,2.98408426398382,3.02283860507452,2.98408426398382,3.02283860507452,875708.347629345,0.0,1.0
1991-03-25,58.88,59.25,57.88,58.12,24050,3.04247413789381,3.06159294616522,2.99080168310621,3.00320307225524,465431.729513496,0.0,1.0
1991-03-26,59.0,59.13,58.25,58.88,52650,3.04867483246832,3.05539225159071,3.00992049137762,3.04247413789381,1018918.11055657,0.0,1.0
1991-03-27,57.88,59.5,57.88,59.25,26700,2.99080168310621,3.07451105986212,2.99080168310621,3.06159294616522,516716.306777978,0.0,1.0
1991-03-28,56.25,57.75,56.25,57.75,34900,2.90657558180243,2.98408426398382,2.90657558180243,2.98408426398382,675408.206237879,0.0,1.0
1991-04-01,56.5,57.25,56.25,56.37,110400,2.91949369549933,2.95824803659002,2.90657558180243,2.91277627637694,2136534.84150894,0.0,1.0
1991-04-02,57.0,57.0,56.37,56.87,94350,2.94532992289312,2.94532992289312,2.91277627637694,2.93861250377074,1825924.47732218,0.0,1.0
1991-04-03,57.0,57.38,56.75,56.87,70400,2.94532992289312,2.96496545571241,2.93241180919623,2.93861250377074,1362428.01487527,0.0,1.0
1991-04-04,57.63,58.0,57.0,57.0,95850,2.97788356940931,2.99700237768072,2.94532992289312,2.94532992289312,1854953.48332094,0.0,1.0
1991-04-05,57.0,57.38,56.5,57.38,148650,2.94532992289312,2.96496545571241,2.91949369549933,2.96496545571241,2876774.49447739,0.0,1.0
1991-04-08,56.87,56.87,56.63,56.87,43650,2.93861250377074,2.93861250377074,2.92621111462171,2.93861250377074,844744.074563996,0.0,1.0
1991-04-09,56.5,57.0,56.25,56.63,47450,2.91949369549933,2.94532992289312,2.90657558180243,2.92621111462171,918284.223094194,0.0,1.0
1991-04-10,55.25,56.37,54.75,56.37,69450,2.85490312701483,2.91277627637694,2.82906689962103,2.91277627637694,1344042.97774271,0.0,1.0
1991-04-11,55.25,56.25,55.25,55.5,52750,2.85490312701483,2.90657558180243,2.85490312701483,2.86782124071173,1020853.37762316,0.0,1.0
1991-04-12,56.13,56.37,55.5,55.5,42850,2.90037488722791,2.91277627637694,2.86782124071173,2.86782124071173,829261.938031324,0.0,1.0
1991-04-15,56.5,56.63,56.25,56.37,43750,2.91949369549933,2.92621111462171,2.90657558180243,2.91277627637694,846679.341630579,0.0,1.0
1991-04-16,58.12,58.38,56.5,56.5,118550,3.00320307225524,3.01663791050001,2.91949369549933,2.91949369549933,2294259.10743555,0.0,1.0
1991-04-17,59.25,59.25,57.88,58.12,64850,3.06159294616522,3.06159294616522,2.99080168310621,3.00320307225524,1255020.69267984,0.0,1.0
1991-04-18,59.25,59.75,59.0,59.0,64500,3.06159294616522,3.08742917355902,3.04867483246832,3.04867483246832,1248247.2579468,0.0,1.0
1991-04-19,58.12,59.38,58.12,59.38,70300,3.00320307225524,3.06831036528761,3.00320307225524,3.06831036528761,1360492.74780868,0.0,1.0
1991-04-22,58.38,58.75,58.25,58.25,66700,3.01663791050001,3.03575671877142,3.00992049137762,3.00992049137762,1290823.13341165,0.0,1.0
1991-04-23,59.25,60.75,58.5,58.5,145750,3.06159294616522,3.13910162834662,3.02283860507452,3.02283860507452,2820651.74954645,0.0,1.0
1991-04-24,57.88,59.25,57.63,59.25,37900,2.99080168310621,3.06159294616522,2.97788356940931,3.06159294616522,733466.218235406,0.0,1.0
1991-04-25,59.75,60.5,57.38,57.63,201550,3.08742917355902,3.12618351464972,2.96496545571241,2.97788356940931,3900530.77270043,0.0,1.0
1991-04-26,58.88,59.5,58.75,59.5,155650,3.04247413789381,3.07451105986212,3.03575671877142,3.07451105986212,3012243.18913828,0.0,1.0
1991-04-29,58.62,59.0,58.62,58.62,51050,3.02903929964903,3.04867483246832,3.02903929964903,3.02903929964903,987953.837491228,0.0,1.0
1991-04-30,58.5,59.0,58.25,58.25,54700,3.0512584552077,3.07733758730349,3.03821888915981,3.03821888915981,1048731.21925759,0.55,1.0
1991-05-01,58.5,58.62,58.12,58.12,180700,3.0512584552077,3.05751744691069,3.0314383148149,3.0314383148149,3464455.78281255,0.0,1.0
1991-05-02,57.88,58.25,57.25,58.25,90350,3.01892033140892,3.03821888915981,2.98606062496822,3.03821888915981,1732227.89140627,0.0,1.0
1991-05-03,57.75,57.88,57.25,57.5,56100,3.01213975706401,3.01892033140892,2.98606062496822,2.99910019101612,1075572.60329709,0.0,1.0
1991-05-06,57.13,57.88,57.0,57.63,9650,2.97980163326523,3.01892033140892,2.97302105892032,3.00588076536102,185013.825700836,0.0,1.0
1991-05-07,57.13,57.25,57.0,57.0,22550,2.97980163326523,2.98606062496822,2.97302105892032,2.97302105892032,432338.007207653,0.0,1.0
1991-05-08,56.5,57.0,56.5,57.0,179200,2.94694192682453,2.97302105892032,2.94694192682453,2.97302105892032,3435697.15705594,0.0,1.0
1991-05-09,56.75,57.0,56.37,56.5,223000,2.95998149287243,2.97302105892032,2.94016135247963,2.94694192682453,4275449.02914885,0.0,1.0
1991-05-10,56.87,57.25,56.75,56.75,30300,2.96624048457542,2.98606062496822,2.95998149287243,2.95998149287243,580924.240283454,0.0,1.0
1991-05-13,56.63,56.87,56.5,56.87,11850,2.95372250116944,2.96624048457542,2.94694192682453,2.96624048457542,227193.143477192,0.0,1.0
1991-05-14,55.13,56.5,55.13,56.5,108100,2.87548510488206,2.94694192682453,2.87548510488206,2.94694192682453,2072538.29619279,0.0,1.0
1991-05-15,53.63,55.13,53.0,55.0,115550,2.79724770859468,2.87548510488206,2.76438800215399,2.86870453053716,2215372.80411727,0.0,1.0
1991-05-16,54.5,54.75,53.75,53.75,51700,2.84262539844136,2.85566496448926,2.80350670029768,2.80350670029768,991213.967744377,0.0,1.0
1991-05-17,55.0,55.0,54.5,54.5,45150,2.86870453053716,2.86870453053716,2.84262539844136,2.84262539844136,865634.635273859,0.0,1.0
1991-05-20,54.5,55.5,54.38,55.0,39400,2.84262539844136,2.89478366263295,2.83636640673837,2.86870453053716,755393.236540202,0.0,1.0
1991-05-21,54.25,54.5,54.0,54.5,94150,2.82958583239347,2.84262539844136,2.81654626634557,2.84262539844136,1805083.07665634,0.0,1.0
1991-05-22,54.0,54.12,53.75,54.12,44250,2.81654626634557,2.82280525804856,2.80350670029768,2.82280525804856,848379.459819896,0.0,1.0
1991-05-23,53.63,53.88,53.25,53.88,66150,2.79724770859468,2.81028727464258,2.77742756820188,2.81028727464258,1268255.39586635,0.0,1.0
1991-05-24,54.75,54.88,53.38,53.5,91250,2.85566496448926,2.86244553883417,2.78420814254679,2.79046713424978,1749483.06686024,0.0,1.0
1991-05-28,55.25,55.75,54.75,54.88,125950,2.88174409658505,2.90782322868084,2.85566496448926,2.86244553883417,2414765.94269641,0.0,1.0
1991-05-29,56.37,56.75,55.5,55.5,45600,2.94016135247963,2.95998149287243,2.89478366263295,2.89478366263295,874262.223000841,0.0,1.0
1991-05-30,58.5,59.38,56.37,56.37,199800,3.0512584552077,3.0971577276963,2.94016135247963,2.94016135247963,3830648.95078001,0.0,1.0
1991-05-31,60.13,60.37,58.5,58.62,50100,3.13627642583999,3.14879440924597,3.0512584552077,3.05751744691069,960538.10027066,0.0,1.0
1991-06-03,60.0,60.37,59.88,60.0,125500,3.12949585149508,3.14879440924597,3.12323685979209,3.12949585149508,2406138.35496942,0.0,1.0
1991-06-04,59.88,60.25,59.88,60.0,106900,3.12323685979209,3.14253541754297,3.12323685979209,3.12949585149508,2049531.3955875,0.0,1.0
1991-06-05,59.75,60.13,59.75,60.13,33750,3.11645628544718,3.13627642583999,3.11645628544718,3.13627642583999,647069.07952365,0.0,1.0
1991-06-06,60.5,60.87,59.88,59.88,82700,3.15557498359087,3.17487354134176,3.12323685979209,3.12323685979209,1585558.90004758,0.0,1.0
1991-06-07,60.0,60.75,59.88,60.25,280850,3.12949585149508,3.16861454963877,3.12323685979209,3.14253541754297,5384573.36249531,0.0,1.0
1991-06-10,59.75,60.13,59.75,60.13,344100,3.11645628544718,3.13627642583999,3.11645628544718,3.13627642583999,6597228.74856557,0.0,1.0
1991-06-11,60.37,60.5,59.88,60.0,415800,3.14879440924597,3.15557498359087,3.12323685979209,3.12949585149508,7971891.05973135,0.0,1.0
1991-06-12,60.25,60.37,59.88,60.37,69100,3.14253541754297,3.14879440924597,3.12323685979209,3.14879440924597,1324814.02652101,0.0,1.0
1991-06-13,60.75,60.75,60.37,60.37,54350,3.16861454963877,3.16861454963877,3.14879440924597,3.14879440924597,1042020.87324771,0.0,1.0
1991-06-14,62.88,63.88,61.0,61.0,158800,3.27971165236684,3.33186991655843,3.18165411568666,3.18165411568666,3044579.84676609,0.0,1.0
1991-06-17,62.5,63.38,62.25,62.62,79750,3.25989151197404,3.30579078446264,3.24685194592614,3.26615050367703,1529000.26939292,0.0,1.0
1991-06-18,62.88,62.88,62.5,62.5,25800,3.27971165236684,3.27971165236684,3.25989151197404,3.25989151197404,494648.363013635,0.0,1.0
1991-06-19,62.75,63.0,61.88,62.62,255950,3.27293107802194,3.28597064406983,3.22755338817526,3.26615050367703,4907180.17493564,0.0,1.0
1991-06-20,62.75,63.25,62.62,62.62,216400,3.27293107802194,3.29901021011773,3.26615050367703,3.26615050367703,4148911.07581978,0.0,1.0
1991-06-21,62.62,63.0,62.5,62.88,81900,3.26615050367703,3.28597064406983,3.25989151197404,3.27971165236684,1570220.96631072,0.0,1.0
1991-06-24,60.63,62.38,60.63,62.38,60700,3.16235555793578,3.25363252027105,3.16235555793578,3.25363252027105,1163765.72228401,0.0,1.0
1991-06-25,61.13,61.13,60.87,60.87,135600,3.18843469003157,3.18843469003157,3.17487354134176,3.17487354134176,2599779.76839724,0.0,1.0
1991-06-26,61.13,61.38,61.0,61.13,80650,3.18843469003157,3.20147425607947,3.18165411568666,3.18843469003157,1546255.44484688,0.0,1.0
1991-06-27,61.5,63.0,61.13,61.38,157150,3.20773324778246,3.28597064406983,3.18843469003157,3.20147425607947,3012945.35843382,0.0,1.0
1991-06-28,60.63,61.5,60.5,61.5,56100,3.16235555793578,3.20773324778246,3.15557498359087,3.20773324778246,1075572.60329709,0.0,1.0
1991-07-01,61.63,62.0,60.87,60.87,135950,3.21451382212736,3.23381237987825,3.17487354134176,3.17487354134176,2606490.11440712,0.0,1.0
1991-07-02,64.25,64.25,62.0,62.13,180450,3.35116847430931,3.35116847430931,3.23381237987825,3.24059295422315,3459662.67851978,0.0,1.0
1991-07-03,63.5,64.0,62.88,63.0,212050,3.31204977616563,3.33812890826142,3.27971165236684,3.28597064406983,4065511.06112562,0.0,1.0
1991-07-05,64.25,64.25,63.13,63.13,152450,3.35116847430931,3.35116847430931,3.29275121841474,3.29275121841474,2922834.99772979,0.0,1.0
1991-07-08,64.75,65.25,63.63,64.0,198200,3.37724760640511,3.4033267385009,3.31883035051053,3.33812890826142,3799973.08330629,0.0,1.0
1991-07-09,64.13,65.0,64.0,65.0,103350,3.34490948260632,3.390287172453,3.33812890826142,3.390287172453,1981469.3146302,0.0,1.0
1991-07-10,62.0,63.88,62.0,63.88,177000,3.23381237987825,3.33186991655843,3.23381237987825,3.33186991655843,3393517.83927958,0.0,1.0
1991-07-11,62.5,62.62,61.75,61.75,113950,3.25989151197404,3.26615050367703,3.22077281383035,3.22077281383035,2184696.93664355,0.0,1.0
1991-07-12,62.88,63.38,62.75,62.75,70750,3.27971165236684,3.30579078446264,3.27293107802194,3.27293107802194,1356448.51485328,0.0,1.0
1991-07-15,61.88,62.62,61.63,62.62,47100,3.22755338817526,3.26615050367703,3.21451382212736,3.26615050367703,903020.848757448,0.0,1.0
1991-07-16,62.13,62.25,61.75,61.75,27050,3.24059295422315,3.24685194592614,3.22077281383035,3.22077281383035,518613.884477474,0.0,1.0
1991-07-17,61.88,62.25,61.88,62.25,29700,3.22755338817526,3.24685194592614,3.22755338817526,3.24685194592614,569420.789980811,0.0,1.0
1991-07-18,63.25,63.38,62.25,62.5,30150,3.29901021011773,3.30579078446264,3.24685194592614,3.25989151197404,578048.377707793,0.0,1.0
1991-07-19,63.0,63.38,62.75,63.25,54600,3.28597064406983,3.30579078446264,3.27293107802194,3.29901021011773,1046813.97754048,0.0,1.0
1991-07-22,65.5,66.0,64.5,64.75,153500,3.41636630454879,3.44244543664459,3.36420804035721,3.37724760640511,2942966.03575942,0.0,1.0
1991-07-23,65.0,66.25,65.0,65.63,73150,3.390287172453,3.45548500269248,3.390287172453,3.4231468788937,1402462.31606385,0.0,1.0
1991-07-24,65.38,65.63,65.25,65.63,68300,3.4101073128458,3.4231468788937,3.4033267385009,3.4231468788937,1309476.09278416,0.0,1.0
1991-07-25,65.88,65.88,65.13,65.63,93900,3.4361864449416,3.4361864449416,3.39706774679791,3.4231468788937,1800289.97236357,0.0,1.0
1991-07-26,65.5,65.88,65.25,65.75,73950,3.41636630454879,3.4361864449416,3.4033267385009,3.42940587059669,1417800.24980071,0.0,1.0
1991-07-29,65.75,65.88,65.38,65.38,49050,3.42940587059669,3.4361864449416,3.4101073128458,3.4101073128458,940407.062241037,0.0,1.0
1991-07-30,65.63,66.0,65.13,65.13,32000,3.45183392419907,3.47129420992136,3.42553624079058,3.42553624079058,608418.610546943,0.55,1.0
1991-07-31,65.5,65.88,65.25,65.63,52750,3.44499652651286,3.46498276590332,3.43184768480862,3.45183392419907,1002940.05332348,0.0,1.0
1991-08-01,64.75,65.13,64.37,65.13,81000,3.40555000140012,3.42553624079058,3.38556376200966,3.42553624079058,1540059.60794695,0.0,1.0
1991-08-02,64.13,64.75,63.5,64.75,60150,3.37294087397359,3.40555000140012,3.33980579287888,3.40555000140012,1143636.85701245,0.0,1.0
1991-08-05,63.5,64.37,63.5,63.88,29000,3.33980579287888,3.38556376200966,3.33980579287888,3.35979203226934,551379.365808167,0.0,1.0
1991-08-06,64.0,64.37,63.5,63.5,49650,3.36610347628738,3.38556376200966,3.33980579287888,3.33980579287888,943999.50042674,0.0,1.0
1991-08-07,63.63,64.13,63.63,64.0,83550,3.34664319056509,3.37294087397359,3.34664319056509,3.36610347628738,1588542.96597491,0.0,1.0
1991-08-08,63.5,63.75,62.5,63.5,39750,3.33980579287888,3.35295463458313,3.28721042606189,3.33980579287888,755769.992788781,0.0,1.0
1991-08-09,63.25,63.75,62.88,63.75,65900,3.32665695117464,3.35295463458313,3.30719666545235,3.35295463458313,1252962.07609511,0.0,1.0
1991-08-12,63.13,63.38,62.88,63.38,22000,3.3203455071566,3.33349434886084,3.30719666545235,3.33349434886084,418287.794751023,0.0,1.0
1991-08-13,63.25,63.5,63.13,63.25,71900,3.32665695117464,3.33980579287888,3.3203455071566,3.32665695117464,1367040.56557266,0.0,1.0
1991-08-14,62.75,63.25,62.75,63.25,75600,3.30035926776614,3.32665695117464,3.30035926776614,3.32665695117464,1437388.96741715,0.0,1.0
1991-08-15,62.88,63.25,62.75,62.75,80750,3.30719666545235,3.32665695117464,3.30035926776614,3.30035926776614,1535306.33755205,0.0,1.0
1991-08-16,62.62,63.0,61.75,62.88,203500,3.29352187007993,3.31350810947039,3.24776390094915,3.30719666545235,3869162.10144696,0.0,1.0
1991-08-19,60.75,62.0,60.75,61.5,122850,3.19516853413216,3.2609127426534,3.19516853413216,3.2346150592449,2335757.07205287,0.0,1.0
1991-08-20,61.63,61.75,60.87,61.13,64150,3.24145245693111,3.24776390094915,3.2014799781502,3.21515477352262,1219689.18333082,0.0,1.0
1991-08-21,63.38,64.0,62.0,62.0,68800,3.33349434886084,3.36610347628738,3.2609127426534,3.2609127426534,1308100.01267593,0.0,1.0
1991-08-22,63.75,64.25,63.5,63.5,26250,3.35295463458313,3.37925231799163,3.33980579287888,3.33980579287888,499093.391464289,0.0,1.0
1991-08-23,65.0,65.0,63.88,63.88,109900,3.41869884310437,3.41869884310437,3.35979203226934,3.35979203226934,2089537.66559715,0.0,1.0
1991-08-26,64.75,65.13,64.63,64.87,28100,3.40555000140012,3.42553624079058,3.39923855738208,3.41186144541816,534267.592386534,0.0,1.0
1991-08-27,64.87,65.38,64.37,64.63,33400,3.41186144541816,3.43868508249482,3.38556376200966,3.39923855738208,635036.924758371,0.0,1.0
1991-08-28,65.25,65.5,65.0,65.13,61500,3.43184768480862,3.44499652651286,3.41869884310437,3.42553624079058,1169304.5171449,0.0,1.0
1991-08-29,64.63,65.25,64.37,65.25,32350,3.39923855738208,3.43184768480862,3.38556376200966,3.43184768480862,615073.1890998,0.0,1.0
1991-08-30,64.63,65.0,64.5,64.5,12300,3.39923855738208,3.41869884310437,3.39240115969587,3.39240115969587,233860.903428981,0.0,1.0
1991-09-03,64.75,65.63,64.75,64.87,32950,3.40555000140012,3.45183392419907,3.40555000140012,3.41186144541816,626481.038047555,0.0,1.0
1991-09-04,65.38,65.38,64.75,64.75,67650,3.43868508249482,3.43868508249482,3.40555000140012,3.40555000140012,1286234.9688594,0.0,1.0
1991-09-05,64.63,65.63,64.5,65.63,28350,3.39923855738208,3.45183392419907,3.39240115969587,3.45183392419907,539020.862781432,0.0,1.0
1991-09-06,64.37,64.75,64.0,64.75,19450,3.38556376200966,3.40555000140012,3.36610347628738,3.40555000140012,369804.436723064,0.0,1.0
1991-09-09,63.63,64.37,63.63,64.37,9900,3.34664319056509,3.38556376200966,3.34664319056509,3.38556376200966,188229.50763796,0.0,1.0
1991-09-10,63.0,63.75,63.0,63.63,26250,3.31350810947039,3.35295463458313,3.31350810947039,3.34664319056509,499093.391464289,0.0,1.0
1991-09-11,62.62,63.5,62.62,63.13,31100,3.29352187007993,3.33980579287888,3.29352187007993,3.3203455071566,591306.83712531,0.0,1.0
1991-09-12,62.38,62.5,61.88,62.5,23000,3.28089898204385,3.28721042606189,3.25460129863536,3.28721042606189,437300.876330616,0.0,1.0
1991-09-13,62.38,62.75,62.0,62.75,168950,3.28089898204385,3.30035926776614,3.2609127426534,3.30035926776614,3212260.13287207,0.0,1.0
1991-09-16,63.5,63.88,62.75,62.88,50000,3.33980579287888,3.35979203226934,3.30035926776614,3.30719666545235,950654.078979599,0.0,1.0
1991-09-17,63.5,64.0,63.5,63.75,17700,3.33980579287888,3.36610347628738,3.33980579287888,3.35295463458313,336531.543958778,0.0,1.0
1991-09-18,62.88,63.25,62.75,63.25,5600,3.30719666545235,3.32665695117464,3.30035926776614,3.32665695117464,106473.256845715,0.0,1.0
1991-09-19,62.5,63.75,62.5,62.5,104950,3.28721042606189,3.35295463458313,3.28721042606189,3.28721042606189,1995422.91177818,0.0,1.0
1991-09-20,63.5,63.75,62.5,63.0,64650,3.33980579287888,3.35295463458313,3.28721042606189,3.31350810947039,1229195.72412062,0.0,1.0
1991-09-23,63.0,63.25,62.88,63.25,31800,3.31350810947039,3.32665695117464,3.30719666545235,3.32665695117464,604615.994231024,0.0,1.0
1991-09-24,63.0,63.13,62.75,63.0,54150,3.31350810947039,3.3203455071566,3.30035926776614,3.31350810947039,1029558.3675349,0.0,1.0
1991-09-25,62.88,63.25,62.62,63.0,38700,3.30719666545235,3.32665695117464,3.29352187007993,3.31350810947039,735806.257130209,0.0,1.0
1991-09-26,62.88,63.25,62.62,62.62,37800,3.30719666545235,3.32665695117464,3.29352187007993,3.29352187007993,718694.483708576,0.0,1.0
1991-09-27,62.75,63.25,62.75,62.75,27650,3.30035926776614,3.32665695117464,3.30035926776614,3.30035926776614,525711.705675718,0.0,1.0
1991-09-30,62.5,62.62,62.38,62.62,57350,3.28721042606189,3.29352187007993,3.28089898204385,3.29352187007993,1090400.2285896,0.0,1.0
1991-10-01,62.62,62.62,62.38,62.5,48050,3.29352187007993,3.29352187007993,3.28089898204385,3.28721042606189,913578.569899394,0.0,1.0
1991-10-02,61.5,62.38,61.5,62.38,77750,3.2346150592449,3.28089898204385,3.2346150592449,3.28089898204385,1478267.09281328,0.0,1.0
1991-10-03,59.75,61.25,59.75,61.25,50200,3.14257316731517,3.22146621754065,3.14257316731517,3.22146621754065,954456.695295516,0.0,1.0
1991-10-04,59.0,60.13,59.0,59.75,77100,3.10312664220243,3.16255940670563,3.10312664220243,3.14257316731517,1465908.58978654,0.0,1.0
1991-10-07,58.25,59.0,58.25,59.0,72000,3.06368011708968,3.10312664220243,3.06368011708968,3.10312664220243,1368941.87373062,0.0,1.0
1991-10-08,58.38,58.62,58.0,58.38,51150,3.07051751477589,3.08314040281197,3.05053127538544,3.07051751477589,972519.122796129,0.0,1.0
1991-10-09,58.38,58.38,58.0,58.25,47100,3.07051751477589,3.07051751477589,3.05053127538544,3.06368011708968,895516.142398782,0.0,1.0
1991-10-10,59.38,59.5,58.38,58.38,112800,3.12311288159288,3.12942432561092,3.07051751477589,3.07051751477589,2144675.60217797,0.0,1.0
1991-10-11,60.0,60.25,59.13,59.25,85350,3.15572200901942,3.16887085072366,3.10996403988864,3.11627548390667,1622766.51281817,0.0,1.0
1991-10-14,60.87,60.87,60.0,60.0,59800,3.2014799781502,3.2014799781502,3.15572200901942,3.15572200901942,1136982.2784596,0.0,1.0
1991-10-15,60.75,60.87,60.13,60.63,76050,3.19516853413216,3.2014799781502,3.16255940670563,3.18885709011412,1445944.85412797,0.0,1.0
1991-10-16,60.37,60.5,60.13,60.5,71300,3.1751822947417,3.18201969242791,3.16255940670563,3.18201969242791,1355632.71662491,0.0,1.0
1991-10-17,61.25,61.25,60.0,60.13,54500,3.22146621754065,3.22146621754065,3.15572200901942,3.16255940670563,1036212.94608776,0.0,1.0
1991-10-18,62.25,62.38,61.38,61.38,49750,3.27406158435765,3.28089898204385,3.22830361522686,3.22830361522686,945900.808584698,0.0,1.0
1991-10-21,63.5,63.5,62.13,62.25,39500,3.33980579287888,3.33980579287888,3.26775014033961,3.27406158435765,751016.722393883,0.0,1.0
1991-10-22,63.75,63.75,63.38,63.5,17250,3.35295463458313,3.35295463458313,3.33349434886084,3.33980579287888,327975.657247961,0.0,1.0
1991-10-23,63.88,64.0,63.63,63.75,104250,3.35979203226934,3.36610347628738,3.34664319056509,3.35295463458313,1982113.75467246,0.0,1.0
1991-10-24,63.88,64.0,63.75,63.88,94250,3.35979203226934,3.36610347628738,3.35295463458313,3.35979203226934,1791982.93887654,0.0,1.0
1991-10-25,63.25,63.88,63.13,63.75,25000,3.32665695117464,3.35979203226934,3.3203455071566,3.35295463458313,475327.039489798,0.0,1.0
1991-10-28,63.38,63.38,63.25,63.38,42600,3.33349434886084,3.33349434886084,3.32665695117464,3.33349434886084,809957.275290618,0.0,1.0
1991-10-29,61.75,62.62,61.63,62.62,105750,3.27669135269849,3.32285688268793,3.27032369338961,3.32285688268793,1992883.00212415,0.55,1.0
1991-10-30,61.38,62.25,61.38,61.88,36950,3.25705773649609,3.30322326648553,3.25705773649609,3.28358965028312,696331.223910044,0.0,1.0
1991-10-31,60.25,61.38,60.25,61.38,23350,3.1970956113374,3.25705773649609,3.1970956113374,3.25705773649609,440036.104960745,0.0,1.0
1991-11-01,60.75,60.87,59.75,60.25,109800,3.22362752512443,3.22999518443332,3.17056369755037,3.1970956113374,2069206.1809289,0.0,1.0
1991-11-04,60.5,60.75,60.25,60.75,22000,3.21036156823091,3.22362752512443,3.1970956113374,3.22362752512443,414595.045359161,0.0,1.0
1991-11-05,59.38,60.63,59.38,60.63,104250,3.15093008134796,3.21725986581554,3.15093008134796,3.21725986581554,1964615.15812238,0.0,1.0
1991-11-06,59.5,59.88,59.38,59.38,136900,3.15729774065685,3.17746199513499,3.15093008134796,3.15093008134796,2579911.89589405,0.0,1.0
1991-11-07,59.0,59.63,59.0,59.5,57350,3.13076582686982,3.16419603824148,3.13076582686982,3.15729774065685,1080773.90233399,0.0,1.0
1991-11-08,60.25,60.25,59.13,59.13,90650,3.1970956113374,3.1970956113374,3.13766412445445,3.13766412445445,1708320.03917308,0.0,1.0
1991-11-11,60.5,60.75,60.13,60.13,15300,3.21036156823091,3.22362752512443,3.19072795202851,3.19072795202851,288332.008817962,0.0,1.0
1991-11-12,59.88,60.5,59.88,60.5,29000,3.17746199513499,3.21036156823091,3.17746199513499,3.21036156823091,546511.650700712,0.0,1.0
1991-11-13,60.0,60.0,59.38,59.38,28100,3.18382965444388,3.18382965444388,3.15093008134796,3.15093008134796,529550.944299655,0.0,1.0
1991-11-14,60.75,60.75,60.0,60.0,34650,3.22362752512443,3.22362752512443,3.18382965444388,3.18382965444388,652987.196440677,0.0,1.0
1991-11-15,61.13,61.88,61.0,61.0,67300,3.24379177960257,3.28358965028312,3.23689348201795,3.23689348201795,1268283.93421234,0.0,1.0
1991-11-18,59.75,61.25,59.75,60.87,106800,3.17056369755037,3.25015943891146,3.17056369755037,3.22999518443332,2012670.49292537,0.0,1.0
1991-11-19,57.88,59.75,56.75,59.75,165450,3.07133433998686,3.17056369755037,3.01137221482817,3.17056369755037,3117943.19339423,0.0,1.0
1991-11-20,55.88,58.5,54.5,58.12,348700,2.96520668483873,3.10423391308278,2.89197860278653,3.08406965860464,6571331.4689427,0.0,1.0
1991-11-21,57.5,58.12,55.75,55.75,174550,3.05117008550872,3.08406965860464,2.95830838725411,2.95830838725411,3289434.78033824,0.0,1.0
1991-11-22,56.75,57.38,56.75,57.38,87550,3.01137221482817,3.04480242619983,3.01137221482817,3.04480242619983,1649899.82823611,0.0,1.0
1991-11-25,57.0,57.13,56.37,56.5,125800,3.02463817172169,3.03153646930632,2.99120796035003,2.99810625793465,2370729.85028101,0.0,1.0
1991-11-26,57.88,57.88,57.0,57.0,101500,3.07133433998686,3.07133433998686,3.02463817172169,3.02463817172169,1912790.77745249,0.0,1.0
1991-11-27,57.5,57.88,57.38,57.88,14500,3.05117008550872,3.07133433998686,3.04480242619983,3.07133433998686,273255.825350355,0.0,1.0
1991-11-29,56.63,57.25,56.63,57.25,8500,3.00500455551928,3.0379041286152,3.00500455551928,3.0379041286152,160184.449343312,0.0,1.0
1991-12-02,58.5,59.0,56.63,56.63,67050,3.10423391308278,3.13076582686982,3.00500455551928,3.00500455551928,1263572.62687871,0.0,1.0
1991-12-03,58.62,58.62,58.12,58.38,56200,3.11060157239167,3.11060157239167,3.08406965860464,3.0978662537739,1059101.88859931,0.0,1.0
1991-12-04,57.13,58.38,56.87,58.38,60850,3.03153646930632,3.0978662537739,3.01773987413706,3.0978662537739,1146732.20500477,0.0,1.0
1991-12-05,57.0,57.5,56.87,57.0,86750,3.02463817172169,3.05117008550872,3.01773987413706,3.02463817172169,1634823.6447685,0.0,1.0
1991-12-06,57.38,57.75,56.37,56.5,104050,3.04480242619983,3.06443604240224,2.99120796035003,2.99810625793465,1960846.11225548,0.0,1.0
1991-12-09,57.0,57.5,57.0,57.38,73400,3.02463817172169,3.05117008550872,3.02463817172169,3.04480242619983,1383239.83315283,0.0,1.0
1991-12-10,57.0,57.38,56.75,57.0,21550,3.02463817172169,3.04480242619983,3.01137221482817,3.02463817172169,406114.692158631,0.0,1.0
1991-12-11,56.63,57.75,56.63,57.25,241200,3.00500455551928,3.06443604240224,3.00500455551928,3.0379041286152,4545469.31548316,0.0,1.0
1991-12-12,58.5,59.13,56.75,56.87,57600,3.10423391308278,3.13766412445445,3.01137221482817,3.01773987413706,1085485.20966762,0.0,1.0
1991-12-13,59.38,59.38,58.75,58.75,17400,3.15093008134796,3.15093008134796,3.1174998699763,3.1174998699763,327906.990420427,0.0,1.0
1991-12-16,59.25,60.0,58.5,59.13,82400,3.14403178376333,3.18382965444388,3.10423391308278,3.13766412445445,1552846.8971634,0.0,1.0
1991-12-17,58.38,59.75,58.38,59.25,66600,3.0978662537739,3.17056369755037,3.0978662537739,3.14403178376333,1255092.27367818,0.0,1.0
1991-12-18,59.38,59.38,57.63,58.38,50100,3.15093008134796,3.15093008134796,3.05806838309335,3.0978662537739,944145.989658815,0.0,1.0
1991-12-19,58.5,59.38,58.25,59.38,85500,3.10423391308278,3.15093008134796,3.09096795618927,3.15093008134796,1611267.10810037,0.0,1.0
1991-12-20,58.5,58.88,58.5,58.5,140800,3.10423391308278,3.12439816756093,3.10423391308278,3.10423391308278,2653408.29029863,0.0,1.0
1991-12-23,59.75,59.88,58.5,58.5,40550,3.17056369755037,3.17746199513499,3.10423391308278,3.10423391308278,764174.049514269,0.0,1.0
1991-12-24,60.75,61.13,59.75,59.75,38250,3.22362752512443,3.24379177960257,3.17056369755037,3.17056369755037,720830.022044903,0.0,1.0
1991-12-26,60.87,60.87,60.5,60.87,89050,3.22999518443332,3.22999518443332,3.21036156823091,3.22999518443332,1678167.67223787,0.0,1.0
1991-12-27,60.87,62.0,60.75,60.87,71450,3.22999518443332,3.28995730959201,3.22362752512443,3.22999518443332,1346491.63595054,0.0,1.0
1991-12-30,63.88,63.88,61.0,61.13,84200,3.38971730543125,3.38971730543125,3.23689348201795,3.24379177960257,1586768.30996551,0.0,1.0
1991-12-31,64.63,64.63,63.0,63.0,116600,3.4295151761118,3.4295151761118,3.34302113716608,3.34302113716608,2197353.74040355,0.0,1.0
1992-01-02,64.0,64.37,62.38,64.37,91350,3.39608496474014,3.41571858094254,3.31012156407016,3.41571858094254,1721511.69970724,0.0,1.0
1992-01-03,62.75,64.0,62.0,64.0,139300,3.32975518027256,3.39608496474014,3.28995730959201,3.39608496474014,2625140.44629686,0.0,1.0
1992-01-06,62.13,62.88,62.13,62.62,94800,3.29685560717664,3.33665347785719,3.29685560717664,3.32285688268793,1786527.74091129,0.0,1.0
1992-01-07,62.0,62.38,61.75,62.38,85500,3.28995730959201,3.31012156407016,3.27669135269849,3.31012156407016,1611267.10810037,0.0,1.0
1992-01-08,64.63,64.63,62.13,62.13,161000,3.4295151761118,3.4295151761118,3.29685560717664,3.29685560717664,3034081.92285567,0.0,1.0
1992-01-09,66.0,66.62,65.0,65.0,155350,3.50221261988827,3.53511219298419,3.44914879231421,3.44914879231421,2927606.37711571,0.0,1.0
1992-01-10,65.0,65.88,64.75,65.88,81350,3.44914879231421,3.49584496057938,3.43588283542069,3.49584496057938,1533059.40636216,0.0,1.0
1992-01-13,65.0,65.0,64.5,65.0,47550,3.44914879231421,3.44914879231421,3.42261687852717,3.44914879231421,896090.65485582,0.0,1.0
1992-01-14,65.63,65.75,64.0,64.75,115550,3.48257900368587,3.48894666299475,3.39608496474014,3.43588283542069,2177566.24960231,0.0,1.0
1992-01-15,65.88,66.12,65.75,66.0,49900,3.49584496057938,3.50858027919716,3.48894666299475,3.50221261988827,940376.943791913,0.0,1.0
1992-01-16,70.0,70.0,65.88,65.88,206400,3.71446793018453,3.71446793018453,3.49584496057938,3.49584496057938,3889655.3346423,0.0,1.0
1992-01-17,68.5,69.75,67.75,69.75,118800,3.63487218882343,3.70120197329101,3.59507431814288,3.70120197329101,2238813.24493947,0.0,1.0
1992-01-20,68.13,68.37,68.0,68.25,17850,3.61523857262103,3.6279738912388,3.6083402750364,3.62160623192992,336387.343620955,0.0,1.0
1992-01-21,68.37,69.5,68.13,68.13,76050,3.6279738912388,3.6879360163975,3.61523857262103,3.61523857262103,1433179.69088928,0.0,1.0
1992-01-22,67.75,68.87,67.5,68.25,107600,3.59507431814288,3.65450580502584,3.58180836124937,3.62160623192992,2027746.67639298,0.0,1.0
1992-01-23,66.62,67.88,66.5,67.75,56450,3.53511219298419,3.60197261572751,3.5287445336753,3.59507431814288,1063813.19593294,0.0,1.0
1992-01-24,67.0,67.25,66.62,66.75,62000,3.55527644746233,3.56854240435585,3.53511219298419,3.54201049056882,1168404.21873945,0.0,1.0
1992-01-27,67.38,67.38,66.75,66.75,21200,3.57544070194048,3.57544070194048,3.54201049056882,3.54201049056882,399518.861891554,0.0,1.0
1992-01-28,67.88,68.0,66.75,66.75,37800,3.63115772089325,3.63757697437744,3.57070975058374,3.57070975058374,706624.222141694,0.55,1.0
1992-01-29,68.75,69.63,67.88,68.13,46550,3.67769730865366,3.72477183420443,3.63115772089325,3.64453116565199,870194.643933755,0.0,1.0
1992-01-30,68.37,68.63,67.5,68.5,47450,3.65736967262038,3.67127805516947,3.61083008485996,3.66432386389492,887019.030175222,0.0,1.0
1992-01-31,67.13,68.13,67.0,68.13,33400,3.59103738661702,3.64453116565199,3.58408319534248,3.64453116565199,624371.667183403,0.0,1.0
1992-02-03,68.0,68.0,67.0,67.38,156600,3.63757697437744,3.63757697437744,3.58408319534248,3.60441083137576,2927443.20601559,0.0,1.0
1992-02-04,67.88,68.5,67.63,67.75,36750,3.63115772089325,3.66432386389492,3.61778427613451,3.6242035296187,686995.771526647,0.0,1.0
1992-02-05,67.75,68.13,67.5,68.13,101500,3.6242035296187,3.64453116565199,3.61083008485996,3.64453116565199,1897416.89278789,0.0,1.0
1992-02-06,68.25,68.25,67.63,67.75,59550,3.65095041913618,3.65095041913618,3.61778427613451,3.6242035296187,1113213.55631053,0.0,1.0
1992-02-07,68.37,69.0,68.25,68.25,72450,3.65736967262038,3.6910707534124,3.65095041913618,3.65095041913618,1354363.09243825,0.0,1.0
1992-02-10,69.38,69.38,68.37,68.37,20500,3.71139838944569,3.71139838944569,3.65736967262038,3.65736967262038,383222.131055681,0.0,1.0
1992-02-11,69.0,69.5,68.87,69.38,54050,3.6910707534124,3.71781764292989,3.68411656213786,3.71139838944569,1010397.86261266,0.0,1.0
1992-02-12,68.75,69.0,68.25,69.0,91150,3.67769730865366,3.6910707534124,3.65095041913618,3.6910707534124,1703936.45101099,0.0,1.0
1992-02-13,68.5,68.87,68.25,68.87,78900,3.66432386389492,3.68411656213786,3.65095041913618,3.68411656213786,1474937.86050211,0.0,1.0
1992-02-14,69.75,69.88,67.88,68.25,36500,3.73119108768863,3.73814527896317,3.63115772089325,3.65095041913618,682322.330904017,0.0,1.0
1992-02-18,69.63,71.38,69.5,69.88,146200,3.72477183420443,3.81838594751561,3.71781764292989,3.73814527896317,2733028.07611417,0.0,1.0
1992-02-19,70.25,70.25,69.13,69.63,86750,3.75793797720611,3.75793797720611,3.69802494468695,3.72477183420443,1621683.8960527,0.0,1.0
1992-02-20,71.13,71.75,70.0,70.25,89200,3.80501250275687,3.83817864575855,3.74456453244737,3.75793797720611,1667483.61415448,0.0,1.0
1992-02-21,71.63,72.25,71.0,71.13,164300,3.83175939227435,3.86492553527603,3.79805831148233,3.80501250275687,3071385.17719261,0.0,1.0
1992-02-24,72.37,72.37,71.38,71.38,81550,3.87134478876023,3.87134478876023,3.81838594751561,3.81838594751561,1524476.33110199,0.0,1.0
1992-02-25,72.25,72.37,71.5,72.37,102100,3.86492553527603,3.87134478876023,3.82480520099981,3.87134478876023,1908633.1502822,0.0,1.0
1992-02-26,73.63,73.63,72.13,72.25,82500,3.93874695034428,3.93874695034428,3.85850628179184,3.86492553527603,1542235.40546799,0.0,1.0
1992-02-27,72.25,75.0,72.25,73.63,160850,3.86492553527603,4.01203342762218,3.86492553527603,3.93874695034428,3006891.69660031,0.0,1.0
1992-02-28,72.25,72.63,71.5,72.5,51500,3.86492553527603,3.88525317130932,3.82480520099981,3.87829898003477,962728.768261833,0.0,1.0
1992-03-02,72.0,72.5,71.75,72.5,34200,3.85155209051729,3.87829898003477,3.83817864575855,3.87829898003477,639326.67717582,0.0,1.0
1992-03-03,71.88,72.87,71.88,72.25,64950,3.8451328370331,3.89809167827771,3.8451328370331,3.86492553527603,1214159.87375934,0.0,1.0
1992-03-04,70.88,71.75,70.88,71.63,30850,3.79163905799813,3.83817864575855,3.79163905799813,3.83175939227435,576702.572832574,0.0,1.0
1992-03-05,71.5,71.63,70.88,71.13,93100,3.82480520099981,3.83175939227435,3.79163905799813,3.80501250275687,1740389.28786751,0.0,1.0
1992-03-06,71.38,72.0,71.25,71.75,90450,3.81838594751561,3.85155209051729,3.81143175624107,3.83817864575855,1690850.81726763,0.0,1.0
1992-03-09,70.88,71.5,70.38,71.5,47900,3.79163905799813,3.82480520099981,3.76489216848065,3.82480520099981,895431.223295958,0.0,1.0
1992-03-10,70.38,71.0,70.12,70.88,73500,3.76489216848065,3.79805831148233,3.75098378593156,3.79163905799813,1373991.5430533,0.0,1.0
1992-03-11,68.63,70.0,68.5,70.0,31550,3.67127805516947,3.74456453244737,3.66432386389492,3.74456453244737,589788.206575938,0.0,1.0
1992-03-12,69.0,69.0,68.0,68.0,134100,3.6910707534124,3.6910707534124,3.63757697437744,3.63757697437744,2506833.54997887,0.0,1.0
1992-03-13,70.75,70.75,69.75,69.75,144750,3.78468486672359,3.78468486672359,3.73119108768863,3.73119108768863,2705922.12050292,0.0,1.0
1992-03-16,72.37,72.63,70.75,70.75,78250,3.87134478876023,3.88525317130932,3.78468486672359,3.78468486672359,1462786.91488327,0.0,1.0
1992-03-17,75.0,75.0,73.38,73.5,146700,4.01203342762218,4.01203342762218,3.92537350558554,3.93179275906973,2742374.95735943,0.0,1.0
1992-03-18,75.0,75.25,74.75,75.0,122150,4.01203342762218,4.02540687238092,3.99865998286344,4.01203342762218,2283443.08821714,0.0,1.0
1992-03-19,75.5,75.5,74.62,74.75,24850,4.03878031713966,4.03878031713966,3.99170579158889,3.99865998286344,464539.997889448,0.0,1.0
1992-03-20,78.0,78.0,75.5,75.5,120750,4.17251476472707,4.17251476472707,4.03878031713966,4.03878031713966,2257271.82073041,0.0,1.0
1992-03-23,77.75,78.0,77.5,77.88,120400,4.15914131996832,4.17251476472707,4.14576787520958,4.16609551124287,2250729.00385873,0.0,1.0
1992-03-24,78.38,78.62,77.38,77.63,88500,4.19284240076035,4.20568090772874,4.13934862172539,4.15272206648413,1654397.98041111,0.0,1.0
1992-03-25,74.75,78.0,74.75,78.0,237500,3.99865998286344,4.17251476472707,3.99865998286344,4.17251476472707,4439768.59149874,0.0,1.0
1992-03-26,75.75,76.0,75.0,75.0,47250,4.0521537618984,4.06552720665714,4.01203342762218,4.01203342762218,883280.277677119,0.0,1.0
1992-03-27,75.63,76.0,74.75,75.63,71450,4.0457345084142,4.06552720665714,3.99865998286344,4.0457345084142,1335669.32994773,0.0,1.0
1992-03-30,74.5,75.5,74.12,75.5,47700,3.9852865381047,4.03878031713966,3.96495890207141,4.03878031713966,891692.470797852,0.0,1.0
1992-03-31,74.75,75.0,74.0,74.25,43300,3.99865998286344,4.01203342762218,3.95853964858722,3.97191309334596,809439.91583956,0.0,1.0
1992-04-01,74.5,74.62,73.75,74.62,23850,3.9852865381047,3.99170579158889,3.94516620382848,3.99170579158889,445846.235398926,0.0,1.0
1992-04-02,72.5,73.75,72.37,73.75,92500,3.87829898003477,3.94516620382848,3.87134478876023,3.94516620382848,1729173.0303732,0.0,1.0
1992-04-03,71.13,72.5,71.0,72.5,33950,3.80501250275687,3.87829898003477,3.79805831148233,3.87829898003477,634653.23655319,0.0,1.0
1992-04-06,73.25,73.25,71.38,71.38,80050,3.91841931431099,3.91841931431099,3.81838594751561,3.81838594751561,1496435.68736621,0.0,1.0
1992-04-07,73.75,75.25,73.63,73.63,157050,3.94516620382848,4.02540687238092,3.93874695034428,3.93874695034428,2935855.39913632,0.0,1.0
1992-04-08,73.38,73.75,73.0,73.75,100000,3.92537350558554,3.94516620382848,3.90504586955225,3.94516620382848,1869376.2490521,0.0,1.0
1992-04-09,75.13,75.13,73.25,73.38,218500,4.01898761889672,4.01898761889672,3.91841931431099,3.92537350558554,4084587.10417885,0.0,1.0
1992-04-10,77.0,77.0,74.5,75.25,130200,4.1190209856921,4.1190209856921,3.9852865381047,4.02540687238092,2433927.87626584,0.0,1.0
1992-04-13,75.5,76.87,75.38,76.75,42850,4.03878031713966,4.11206679441756,4.03236106365546,4.10564754093336,801027.722718826,0.0,1.0
1992-04-14,77.38,77.38,75.38,75.38,137100,4.13934862172539,4.13934862172539,4.03236106365546,4.03236106365546,2562914.83745043,0.0,1.0
1992-04-15,81.25,81.25,77.38,77.38,228650,4.34636954659069,4.34636954659069,4.13934862172539,4.13934862172539,4274328.79345764,0.0,1.0
1992-04-16,79.5,80.75,79.25,80.25,308950,4.25275543327951,4.31962265707321,4.23938198852077,4.29287576755573,5775437.92144647,0.0,1.0
1992-04-20,80.38,80.38,79.5,79.5,274400,4.29982995883028,4.29982995883028,4.25275543327951,4.25275543327951,5129568.42739897,0.0,1.0
1992-04-21,80.13,80.5,79.75,80.38,158450,4.28645651407153,4.30624921231447,4.26612887803825,4.29982995883028,2962026.66662306,0.0,1.0
1992-04-22,80.75,80.75,79.88,80.0,85500,4.31962265707321,4.31962265707321,4.27308306931279,4.27950232279699,1598316.69293955,0.0,1.0
1992-04-23,80.25,80.75,79.75,80.75,148850,4.29287576755573,4.31962265707321,4.26612887803825,4.31962265707321,2782566.54671406,0.0,1.0
1992-04-24,78.13,80.0,78.13,80.0,56800,4.17946895600161,4.27950232279699,4.17946895600161,4.27950232279699,1061805.70946159,0.0,1.0
1992-04-27,77.0,78.25,76.63,78.25,151400,4.1190209856921,4.18588820948581,4.09922828744917,4.18588820948581,2830235.64106489,0.0,1.0
1992-04-28,76.0,76.37,75.75,76.37,84100,4.09494878512637,4.11488472000133,4.08147855885951,4.11488472000133,1560849.80188653,0.55,1.0
1992-04-29,76.75,76.87,75.88,76.25,124200,4.13535946392696,4.14182517253505,4.08848307651828,4.10841901139323,2305083.77401079,0.0,1.0
1992-04-30,77.38,77.63,77.25,77.25,106000,4.16930443411945,4.18277466038632,4.16229991646069,4.16229991646069,1967301.77170003,0.0,1.0
1992-05-01,77.63,77.63,77.38,77.38,86850,4.18277466038632,4.18277466038632,4.16930443411945,4.16930443411945,1611888.29124668,0.0,1.0
1992-05-04,77.13,78.5,77.13,77.63,177700,4.15583420785259,4.229651047795,4.15583420785259,4.18277466038632,3298014.38519902,0.0,1.0
1992-05-05,78.0,78.5,77.0,77.13,115000,4.20271059526127,4.229651047795,4.14882969019382,4.15583420785259,2134336.82778777,0.0,1.0
1992-05-06,78.88,79.13,78.13,78.13,32950,4.25012579172063,4.26359601798749,4.20971511292004,4.20971511292004,611533.899787887,0.0,1.0
1992-05-07,77.88,79.25,77.88,78.62,57950,4.19624488665318,4.27006172659559,4.19624488665318,4.23611675640309,1075520.16669827,0.0,1.0
1992-05-08,78.25,78.38,77.63,78.13,25700,4.21618082152814,4.22318533918691,4.18277466038632,4.20971511292004,476977.882383875,0.0,1.0
1992-05-11,79.75,79.75,78.5,78.5,156500,4.29700217912932,4.29700217912932,4.229651047795,4.229651047795,2904554.03085901,0.0,1.0
1992-05-12,80.13,80.25,79.75,80.0,117050,4.31747692305495,4.32394263166304,4.29700217912932,4.31047240539618,2172383.70167442,0.0,1.0
1992-05-13,80.25,80.75,79.88,79.88,68550,4.32394263166304,4.35088308419677,4.30400669678808,4.30400669678808,1272250.34386828,0.0,1.0
1992-05-14,79.75,80.13,79.63,80.13,110250,4.29700217912932,4.31747692305495,4.29053647052122,4.31747692305495,2046179.43707479,0.0,1.0
1992-05-15,79.25,79.75,79.13,79.75,39250,4.27006172659559,4.29700217912932,4.26359601798749,4.29700217912932,728458.439049304,0.0,1.0
1992-05-18,78.38,79.5,78.25,79.5,66700,4.22318533918691,4.28353195286245,4.21618082152814,4.28353195286245,1237915.36011691,0.0,1.0
1992-05-19,80.0,80.5,78.38,78.38,61650,4.31047240539618,4.3374128579299,4.22318533918691,4.22318533918691,1144190.13420101,0.0,1.0
1992-05-20,80.38,80.38,79.5,79.75,153000,4.33094714932181,4.33094714932181,4.28353195286245,4.29700217912932,2839595.95349156,0.0,1.0
1992-05-21,80.25,80.38,80.0,80.38,103450,4.32394263166304,4.33094714932181,4.31047240539618,4.33094714932181,1919975.17247517,0.0,1.0
1992-05-22,80.63,80.75,80.13,80.25,75900,4.34441737558867,4.35088308419677,4.31747692305495,4.32394263166304,1408662.30633993,0.0,1.0
1992-05-26,80.13,81.25,80.0,80.63,270000,4.31747692305495,4.37782353673049,4.31047240539618,4.34441737558867,5011051.68263215,0.0,1.0
1992-05-27,80.5,80.63,80.0,80.0,51500,4.3374128579299,4.34441737558867,4.31047240539618,4.31047240539618,955811.709835394,0.0,1.0
1992-05-28,81.38,81.38,80.5,80.87,115800,4.38482805438926,4.38482805438926,4.3374128579299,4.35734879280486,2149184.3883289,0.0,1.0
1992-05-29,81.5,81.88,81.0,81.25,56000,4.39129376299736,4.41176850692299,4.36435331046363,4.37782353673049,1039329.23787926,0.0,1.0
1992-06-01,81.0,81.5,80.5,81.5,59350,4.36435331046363,4.39129376299736,4.3374128579299,4.39129376299736,1101503.39764525,0.0,1.0
1992-06-02,82.13,82.38,81.13,81.13,170750,4.42523873318985,4.43870895945672,4.3713578281224,4.3713578281224,3169026.20299793,0.0,1.0
1992-06-03,82.75,83.0,82.13,82.13,77650,4.45864489433167,4.47211512059854,4.42523873318985,4.42523873318985,1441141.34502366,0.0,1.0
1992-06-04,82.5,83.25,82.38,83.25,82600,4.44517466806481,4.4855853468654,4.43870895945672,4.4855853468654,1533010.62587191,0.0,1.0
1992-06-05,82.5,82.75,81.75,82.75,148200,4.44517466806481,4.45864489433167,4.40476398926422,4.45864489433167,2750510.59024476,0.0,1.0
1992-06-08,82.88,83.13,82.25,82.38,78700,4.46564941199044,4.4791196382573,4.43170444179795,4.43870895945672,1460628.76823389,0.0,1.0
1992-06-09,82.62,83.0,82.5,83.0,34450,4.4516403766729,4.47211512059854,4.44517466806481,4.47211512059854,639373.075802511,0.0,1.0
1992-06-10,82.25,82.5,82.13,82.38,76750,4.43170444179795,4.44517466806481,4.42523873318985,4.43870895945672,1424437.83941488,0.0,1.0
1992-06-11,81.38,82.25,80.87,82.25,74300,4.38482805438926,4.43170444179795,4.35734879280486,4.43170444179795,1378967.18525766,0.0,1.0
1992-06-12,81.63,81.63,81.13,81.13,59000,4.39829828065613,4.39829828065613,4.3713578281224,4.3713578281224,1095007.58990851,0.0,1.0
1992-06-15,81.38,81.75,81.25,81.5,69700,4.38482805438926,4.40476398926422,4.37782353673049,4.39129376299736,1293593.71214615,0.0,1.0
1992-06-16,80.5,81.63,80.5,81.63,115100,4.3374128579299,4.39829828065613,4.3374128579299,4.39829828065613,2136192.77285541,0.0,1.0
1992-06-17,78.62,80.0,78.5,80.0,200250,4.23611675640309,4.31047240539618,4.229651047795,4.31047240539618,3716529.99795219,0.0,1.0
1992-06-18,77.25,78.5,77.25,78.38,57600,4.16229991646069,4.229651047795,4.16229991646069,4.22318533918691,1069024.35896153,0.0,1.0
1992-06-19,76.63,77.5,76.25,77.25,78900,4.12889375531886,4.17577014272755,4.10841901139323,4.16229991646069,1464340.65836918,0.0,1.0
1992-06-22,77.25,77.25,76.37,76.63,45600,4.16229991646069,4.16229991646069,4.11488472000133,4.12889375531886,846310.950844541,0.0,1.0
1992-06-23,79.25,80.0,77.5,77.5,67950,4.27006172659559,4.31047240539618,4.17577014272755,4.17577014272755,1261114.67346243,0.0,1.0
1992-06-24,79.5,79.88,79.25,79.25,75100,4.28353195286245,4.30400669678808,4.27006172659559,4.27006172659559,1393814.7457988,0.0,1.0
1992-06-25,77.88,79.63,77.88,79.5,94800,4.19624488665318,4.29053647052122,4.19624488665318,4.28353195286245,1759435.92412418,0.0,1.0
1992-06-26,78.25,78.5,78.0,78.0,43100,4.21618082152814,4.229651047795,4.20271059526127,4.20271059526127,799912.324153503,0.0,1.0
1992-06-29,79.63,79.63,78.25,78.25,66000,4.29053647052122,4.29053647052122,4.21618082152814,4.21618082152814,1224923.74464342,0.0,1.0
1992-06-30,79.88,80.5,79.38,79.63,144950,4.30400669678808,4.3374128579299,4.27706624425436,4.29053647052122,2690192.37554641,0.0,1.0
1992-07-01,79.5,79.88,79.38,79.88,101150,4.28353195286245,4.30400669678808,4.27706624425436,4.30400669678808,1877288.43591942,0.0,1.0
1992-07-02,76.25,78.75,76.0,78.75,182300,4.10841901139323,4.24312127406186,4.09494878512637,4.24312127406186,3383387.85831053,0.0,1.0
1992-07-06,74.5,76.13,74.0,76.13,90650,4.01412742752519,4.10195330278514,3.98718697499147,4.10195330278514,1682414.20381706,0.0,1.0
1992-07-07,73.5,74.25,72.0,74.25,230950,3.96024652245774,4.00065720125833,3.87942516485656,4.00065720125833,4286305.13371813,0.0,1.0
1992-07-08,73.38,74.0,72.5,73.5,70150,3.95378081384964,3.98718697499147,3.90636561739029,3.96024652245774,1301945.46495054,0.0,1.0
1992-07-09,75.63,75.75,73.38,73.38,49300,4.07501285025141,4.08147855885951,3.95378081384964,3.95378081384964,914980.91834728,0.0,1.0
1992-07-10,74.5,75.75,74.0,75.63,82850,4.01412742752519,4.08147855885951,3.98718697499147,4.07501285025141,1537650.48854102,0.0,1.0
1992-07-13,75.25,75.5,74.12,74.5,99650,4.05453810632578,4.06800833259264,3.99365268359956,4.01412742752519,1849449.25990479,0.0,1.0
1992-07-14,75.5,75.88,75.25,75.25,19100,4.06800833259264,4.08848307651828,4.05453810632578,4.05453810632578,354485.507919534,0.0,1.0
1992-07-15,74.12,75.5,74.12,75.5,39750,3.99365268359956,4.06800833259264,3.99365268359956,4.06800833259264,737738.164387512,0.0,1.0
1992-07-16,74.38,74.75,73.5,73.88,76750,4.0076617189171,4.02759765379205,3.96024652245774,3.98072126638337,1424437.83941488,0.0,1.0
1992-07-17,74.38,74.38,74.0,74.38,22700,4.0076617189171,4.0076617189171,3.98718697499147,4.0076617189171,421299.530354629,0.0,1.0
1992-07-20,75.75,76.37,74.38,74.38,92050,4.08147855885951,4.11488472000133,4.0076617189171,4.0076617189171,1708397.43476404,0.0,1.0
1992-07-21,75.75,75.88,75.13,75.75,30050,4.08147855885951,4.08848307651828,4.04807239771769,4.08147855885951,557711.492826282,0.0,1.0
1992-07-22,75.13,75.63,75.0,75.63,94250,4.04807239771769,4.07501285025141,4.04106788005892,4.07501285025141,1749228.22625215,0.0,1.0
1992-07-23,74.5,75.0,74.12,74.88,71100,4.01412742752519,4.04106788005892,3.99365268359956,4.03460217145082,1319576.94309314,0.0,1.0
1992-07-24,75.0,75.25,74.12,74.25,13350,4.04106788005892,4.05453810632578,3.99365268359956,4.00065720125833,247768.666530145,0.0,1.0
1992-07-27,74.75,75.38,74.75,75.0,10600,4.02759765379205,4.06154262398455,4.02759765379205,4.04106788005892,196730.177170003,0.0,1.0
1992-07-28,77.0,77.0,74.25,74.25,91950,4.17846418798092,4.17846418798092,4.02923332412446,4.02923332412446,1694438.3585638,0.55,1.0
1992-07-29,78.38,79.0,76.75,76.75,70300,4.25335094875253,4.28699572533107,4.16489774581215,4.16489774581215,1295475.98267575,0.0,1.0
1992-07-30,78.75,78.75,78.0,78.5,56800,4.27342928316231,4.27342928316231,4.232729956656,4.25986284099354,1046700.36722592,0.0,1.0
1992-07-31,80.38,80.5,78.75,78.75,264800,4.36188248610268,4.36839437834369,4.27342928316231,4.27342928316231,4879687.62748987,0.0,1.0
1992-08-03,79.5,80.0,78.75,79.88,87700,4.31412860966861,4.34126149400615,4.27342928316231,4.33474960176514,1616120.10925552,0.0,1.0
1992-08-04,77.88,79.38,77.88,79.38,47800,4.22621806441499,4.3076167174276,4.22621806441499,4.3076167174276,880849.956926041,0.0,1.0
1992-08-05,79.13,79.38,77.88,77.88,200250,4.29405027525883,4.3076167174276,4.22621806441499,4.22621806441499,3690171.62917238,0.0,1.0
1992-08-06,78.88,78.88,78.5,78.88,112350,4.28048383309006,4.28048383309006,4.25986284099354,4.28048383309006,2070365.95524353,0.0,1.0
1992-08-07,77.88,78.88,77.88,78.88,133800,4.22621806441499,4.28048383309006,4.22621806441499,4.28048383309006,2465642.76645825,0.0,1.0
1992-08-10,77.38,77.63,76.87,77.63,40750,4.19908518007745,4.21265162224622,4.17140963805316,4.21265162224622,750933.802191133,0.0,1.0
1992-08-11,77.0,77.63,76.87,77.38,61650,4.17846418798092,4.21265162224622,4.17140963805316,4.19908518007745,1136075.31055419,0.0,1.0
1992-08-12,77.88,77.88,77.0,77.13,93000,4.22621806441499,4.22621806441499,4.17846418798092,4.18551873790868,1713787.57309878,0.0,1.0
1992-08-13,77.88,78.13,77.75,78.13,53550,4.22621806441499,4.23978450658376,4.21916351448723,4.23978450658376,986809.941284299,0.0,1.0
1992-08-14,78.0,78.0,77.25,77.75,78100,4.232729956656,4.232729956656,4.19203063014969,4.21916351448723,1439213.00493564,0.0,1.0
1992-08-17,78.88,79.0,78.0,78.0,43900,4.28048383309006,4.28699572533107,4.232729956656,4.232729956656,808981.445796093,0.0,1.0
1992-08-18,78.0,78.75,78.0,78.62,71200,4.232729956656,4.27342928316231,4.232729956656,4.26637473323454,1312061.02370573,0.0,1.0
1992-08-19,77.75,78.13,77.75,78.13,21050,4.21916351448723,4.23978450658376,4.21916351448723,4.23978450658376,387905.681868058,0.0,1.0
1992-08-20,78.38,78.5,77.88,77.88,66950,4.25335094875253,4.25986284099354,4.22621806441499,4.22621806441499,1233742.77439746,0.0,1.0
1992-08-21,77.0,78.75,76.5,78.5,137350,4.17846418798092,4.27342928316231,4.15133130364338,4.25986284099354,2531061.53940987,0.0,1.0
1992-08-24,75.38,76.63,75.25,76.63,69450,4.0905536427273,4.15838585357114,4.08349909279954,4.15838585357114,1279812.33281409,0.0,1.0
1992-08-25,76.0,76.0,74.5,75.38,101500,4.12419841930584,4.12419841930584,4.04279976629323,4.0905536427273,1870424.07171534,0.0,1.0
1992-08-26,75.25,75.88,75.13,75.88,73950,4.08349909279954,4.11768652706483,4.07698720055853,4.11768652706483,1362737.53796403,0.0,1.0
1992-08-27,74.5,75.38,74.38,75.38,28800,4.04279976629323,4.0905536427273,4.03628787405222,4.0905536427273,530721.312959623,0.0,1.0
1992-08-28,74.25,74.75,73.75,74.75,202100,4.02923332412446,4.056366208462,4.00210043978692,4.056366208462,3724263.10240069,0.0,1.0
1992-08-31,73.0,74.25,73.0,74.25,141750,3.96140111328061,4.02923332412446,3.96140111328061,4.02923332412446,2612143.96222315,0.0,1.0
1992-09-01,73.25,73.25,71.75,73.0,242100,3.97496755544938,3.97496755544938,3.89356890243677,3.96140111328061,4461376.03706683,0.0,1.0
1992-09-02,75.25,75.25,73.0,73.0,229650,4.08349909279954,4.08349909279954,3.96140111328061,3.96140111328061,4231949.63615199,0.0,1.0
1992-09-03,76.13,76.5,75.13,75.13,67300,4.1312529692336,4.15133130364338,4.07698720055853,4.07698720055853,1240192.51257579,0.0,1.0
1992-09-04,76.5,77.75,76.0,76.0,109250,4.15133130364338,4.21916351448723,4.12419841930584,4.12419841930584,2013239.70280691,0.0,1.0
1992-09-08,77.63,77.63,76.25,76.63,142650,4.21265162224622,4.21265162224622,4.13776486147461,4.15838585357114,2628729.00325313,0.0,1.0
1992-09-09,77.5,77.5,76.87,77.38,135850,4.20559707231846,4.20559707231846,4.17140963805316,4.19908518007745,2503419.80435989,0.0,1.0
1992-09-10,78.38,78.62,77.5,77.5,93800,4.25335094875253,4.26637473323454,4.20559707231846,4.20559707231846,1728529.8317921,0.0,1.0
1992-09-11,77.88,78.62,77.5,78.13,36850,4.22621806441499,4.26637473323454,4.20559707231846,4.23978450658376,679065.291061184,0.0,1.0
1992-09-14,79.88,80.0,77.88,77.88,56450,4.33474960176514,4.34126149400615,4.22621806441499,4.22621806441499,1040250.6290476,0.0,1.0
1992-09-15,79.25,79.88,79.25,79.88,76950,4.30056216749984,4.33474960176514,4.30056216749984,4.33474960176514,1418021.00806399,0.0,1.0
1992-09-16,79.63,80.13,79.0,79.25,48600,4.32118315959637,4.34831604393391,4.28699572533107,4.30056216749984,895592.215619365,0.0,1.0
1992-09-17,79.25,80.38,79.25,80.0,111400,4.30056216749984,4.36188248610268,4.30056216749984,4.34126149400615,2052859.52304521,0.0,1.0
1992-09-18,78.88,79.13,78.25,79.0,178850,4.28048383309006,4.29405027525883,4.24629639882477,4.28699572533107,3295816.209126,0.0,1.0
1992-09-21,78.62,79.13,78.5,78.88,43100,4.26637473323454,4.29405027525883,4.25986284099354,4.28048383309006,794239.187102771,0.0,1.0
1992-09-22,77.75,78.25,77.75,78.25,95150,4.21916351448723,4.24629639882477,4.21916351448723,4.24629639882477,1753407.39333709,0.0,1.0
1992-09-23,77.5,77.88,77.5,77.5,70600,4.20559707231846,4.22621806441499,4.20559707231846,4.20559707231846,1301004.32968574,0.0,1.0
1992-09-24,77.25,78.0,77.25,77.5,54950,4.19203063014969,4.232729956656,4.19203063014969,4.20559707231846,1012608.89399761,0.0,1.0
1992-09-25,77.13,77.25,76.5,77.25,88600,4.18551873790868,4.19203063014969,4.15133130364338,4.19203063014969,1632705.15028551,0.0,1.0
1992-09-28,77.13,77.5,76.87,76.87,35450,4.18551873790868,4.20559707231846,4.17140963805316,4.17140963805316,653266.33834787,0.0,1.0
1992-09-29,77.13,77.5,77.0,77.25,30500,4.18551873790868,4.20559707231846,4.17846418798092,4.19203063014969,562048.612682934,0.0,1.0
1992-09-30,77.75,77.75,76.87,77.13,73750,4.21916351448723,4.21916351448723,4.17140963805316,4.18551873790868,1359051.9732907,0.0,1.0
1992-10-01,79.38,79.38,77.75,78.0,105750,4.3076167174276,4.3076167174276,4.21916351448723,4.232729956656,1948742.32102362,0.0,1.0
1992-10-02,78.5,79.25,78.38,79.13,118200,4.25986284099354,4.30056216749984,4.25335094875253,4.29405027525883,2178168.72193845,0.0,1.0
1992-10-05,77.75,78.38,76.25,78.38,203150,4.21916351448723,4.25335094875253,4.13776486147461,4.25335094875253,3743612.31693567,0.0,1.0
1992-10-06,77.5,78.13,77.5,78.0,103450,4.20559707231846,4.23978450658376,4.20559707231846,4.232729956656,1906358.32728031,0.0,1.0
1992-10-07,75.75,77.5,75.63,77.5,70050,4.11063197713707,4.20559707231846,4.10412008489607,4.20559707231846,1290869.02683409,0.0,1.0
1992-10-08,76.13,76.25,75.38,75.75,85250,4.1312529692336,4.13776486147461,4.0905536427273,4.11063197713707,1570971.94200722,0.0,1.0
1992-10-09,75.0,76.13,74.88,76.13,74900,4.06993265063077,4.1312529692336,4.06342075838976,4.1312529692336,1380243.97016235,0.0,1.0
1992-10-12,75.38,75.63,75.25,75.25,11750,4.0905536427273,4.10412008489607,4.08349909279954,4.08349909279954,216526.924558179,0.0,1.0
1992-10-13,75.25,75.25,74.0,75.13,194650,4.08349909279954,4.08349909279954,4.01566688195569,4.07698720055853,3586975.81831912,0.0,1.0
1992-10-14,75.0,75.0,74.5,75.0,62300,4.06993265063077,4.06993265063077,4.04279976629323,4.06993265063077,1148053.39574252,0.0,1.0
1992-10-15,72.75,74.5,71.75,74.5,355750,3.94783467111184,4.04279976629323,3.89356890243677,4.04279976629323,6555698.16268702,0.0,1.0
1992-10-16,73.75,73.75,72.63,73.0,106000,4.00210043978692,4.00210043978692,3.94132277887083,3.96140111328061,1953349.27686528,0.0,1.0
1992-10-19,74.75,74.75,73.5,73.75,93350,4.056366208462,4.056366208462,3.98853399761815,4.00210043978692,1720237.31127711,0.0,1.0
1992-10-20,75.25,75.5,75.0,75.0,75450,4.08349909279954,4.0970655349683,4.06993265063077,4.06993265063077,1390379.27301401,0.0,1.0
1992-10-21,76.75,76.75,75.25,75.25,122150,4.16489774581215,4.16489774581215,4.08349909279954,4.08349909279954,2250958.62423674,0.0,1.0
1992-10-22,78.25,78.25,76.63,76.63,126050,4.24629639882477,4.24629639882477,4.15838585357114,4.15838585357114,2322827.13536668,0.0,1.0
1992-10-23,76.75,78.5,76.13,78.25,240750,4.16489774581215,4.25986284099354,4.1312529692336,4.24629639882477,4436498.47552185,0.0,1.0
1992-10-26,75.75,76.63,75.0,76.63,94350,4.11063197713707,4.15838585357114,4.06993265063077,4.15838585357114,1738665.13464377,0.0,1.0
1992-10-27,74.38,75.88,74.12,75.88,53000,4.03628787405222,4.11768652706483,4.0221787741967,4.11768652706483,976674.63843264,0.0,1.0
1992-10-28,72.5,74.12,71.63,74.12,246150,3.93426822894307,4.0221787741967,3.88705701019576,4.0221787741967,4536008.72170178,0.0,1.0
1992-10-29,72.63,73.88,72.5,72.75,268150,3.94132277887083,4.00915498971468,3.93426822894307,3.94783467111184,4941420.83576816,0.0,1.0
1992-10-30,72.25,72.75,72.13,72.63,108100,3.92070178677431,3.94783467111184,3.9141898945333,3.94132277887083,1992047.70593525,0.0,1.0
1992-11-02,72.87,73.63,72.13,72.37,108200,3.95434656335285,3.99558854754591,3.9141898945333,3.92721367901531,1993890.48827192,0.0,1.0
1992-11-03,73.25,74.12,72.75,72.87,49200,4.00481372822067,4.05237943393469,3.97747711574135,3.98403790273639,899892.041071584,0.55,1.0
1992-11-04,73.25,73.5,72.75,73.0,67500,4.00481372822067,4.01848203446034,3.97747711574135,3.99114542198101,1234607.98317748,0.0,1.0
1992-11-05,73.13,73.63,73.13,73.13,126150,3.99825294122564,4.02558955370496,3.99825294122564,3.99825294122564,2307345.14189391,0.0,1.0
1992-11-06,73.0,73.75,72.75,72.75,75700,3.99114542198101,4.0321503407,3.97747711574135,3.97747711574135,1384589.99002274,0.0,1.0
1992-11-09,73.25,73.5,72.63,73.0,152700,4.00481372822067,4.01848203446034,3.97091632874631,3.99114542198101,2792957.61527705,0.0,1.0
1992-11-10,73.0,73.25,73.0,73.25,63500,3.99114542198101,4.00481372822067,3.99114542198101,4.00481372822067,1161446.02861881,0.0,1.0
1992-11-11,71.13,72.75,71.13,72.75,159350,3.88890649130835,3.97747711574135,3.88890649130835,3.97747711574135,2914589.36473083,0.0,1.0
1992-11-12,71.0,71.25,69.88,71.13,97450,3.88179897206373,3.89546727830339,3.82056496011004,3.88890649130835,1782408.11793548,0.0,1.0
1992-11-13,70.75,71.0,70.0,70.75,222650,3.86813066582406,3.88179897206373,3.82712574710508,3.86813066582406,4072377.29562171,0.0,1.0
1992-11-16,70.5,70.75,70.0,70.5,119350,3.8544623595844,3.86813066582406,3.82712574710508,3.8544623595844,2182969.81914418,0.0,1.0
1992-11-17,70.5,70.88,70.38,70.62,62100,3.8544623595844,3.87523818506869,3.84790157258937,3.86102314657944,1135839.34452328,0.0,1.0
1992-11-18,70.62,71.5,70.38,70.5,115000,3.86102314657944,3.90913558454305,3.84790157258937,3.8544623595844,2103406.19356163,0.0,1.0
1992-11-19,70.12,70.62,70.0,70.5,132500,3.83368653410012,3.86102314657944,3.82712574710508,3.8544623595844,2423489.74475579,0.0,1.0
1992-11-20,70.62,70.75,70.12,70.25,212400,3.86102314657944,3.86813066582406,3.83368653410012,3.84079405334474,3884899.78706513,0.0,1.0
1992-11-23,70.25,70.75,70.12,70.5,91000,3.84079405334474,3.86813066582406,3.83368653410012,3.8544623595844,1664434.46620964,0.0,1.0
1992-11-24,72.13,72.75,70.12,70.25,193700,3.94357971626699,3.97747711574135,3.83368653410012,3.84079405334474,3542867.64950337,0.0,1.0
1992-11-25,73.0,73.38,72.13,72.13,114900,3.99114542198101,4.0119212474653,3.94357971626699,3.94357971626699,2101577.14469766,0.0,1.0
1992-11-27,74.0,74.0,73.0,73.0,60250,4.04581864693966,4.04581864693966,3.99114542198101,3.99114542198101,1102001.9405399,0.0,1.0
1992-11-30,74.62,75.0,74.12,74.12,57850,4.07971604641402,4.1004918718983,4.05237943393469,4.05237943393469,1058104.7678047,0.0,1.0
1992-12-01,74.0,74.88,74.0,74.62,103800,4.04581864693966,4.09393108490326,4.04581864693966,4.07971604641402,1898552.72079736,0.0,1.0
1992-12-02,73.75,74.0,73.75,74.0,95150,4.0321503407,4.04581864693966,4.0321503407,4.04581864693966,1740339.99406425,0.0,1.0
1992-12-03,73.75,74.0,73.5,73.75,71100,4.0321503407,4.04581864693966,4.01848203446034,4.0321503407,1300453.74228027,0.0,1.0
1992-12-04,74.75,74.75,73.5,73.5,60250,4.08682356565864,4.08682356565864,4.01848203446034,4.01848203446034,1102001.9405399,0.0,1.0
1992-12-07,74.38,75.0,74.12,74.5,94150,4.06659447242394,4.1004918718983,4.05237943393469,4.07315525941898,1722049.50542459,0.0,1.0
1992-12-08,75.63,75.75,74.75,74.75,94250,4.13493600362225,4.14149679061728,4.08682356565864,4.08682356565864,1723878.55428855,0.0,1.0
1992-12-09,76.25,76.25,75.13,75.63,75900,4.16883340309661,4.16883340309661,4.10759939114292,4.13493600362225,1388248.08775067,0.0,1.0
1992-12-10,76.75,76.75,76.0,76.63,102200,4.19617001557593,4.19617001557593,4.15516509685695,4.18960922858089,1869287.9389739,0.0,1.0
1992-12-11,76.5,76.87,76.37,76.75,56700,4.18250170933627,4.20273080257097,4.17539419009164,4.19617001557593,1037070.70586908,0.0,1.0
1992-12-14,75.0,76.25,74.88,76.25,77100,4.1004918718983,4.16883340309661,4.09393108490326,4.16883340309661,1410196.67411827,0.0,1.0
1992-12-15,75.88,76.0,75.0,75.0,79150,4.14860430986191,4.15516509685695,4.1004918718983,4.1004918718983,1447692.17582959,0.0,1.0
1992-12-16,76.75,77.0,76.13,76.13,140900,4.19617001557593,4.20983832181559,4.16227261610157,4.16227261610157,2577129.84932898,0.0,1.0
1992-12-17,77.38,77.38,76.75,76.87,80200,4.23061414729987,4.23061414729987,4.19617001557593,4.20273080257097,1466897.18890124,0.0,1.0
1992-12-18,78.38,78.62,77.5,78.0,125150,4.28528737225852,4.29840894624859,4.23717493429491,4.26451154677423,2289054.65325424,0.0,1.0
1992-12-21,79.13,79.13,78.25,78.38,94150,4.3262922909775,4.3262922909775,4.27817985301389,4.28528737225852,1722049.50542459,0.0,1.0
1992-12-22,80.0,80.5,79.38,79.38,218600,4.37385799669152,4.40119460917084,4.33996059721716,4.33996059721716,3998300.81663106,0.0,1.0
1992-12-23,79.75,80.13,79.75,80.0,203850,4.36018969045186,4.38096551593615,4.36018969045186,4.37385799669152,3728516.10919598,0.0,1.0
1992-12-24,79.75,79.88,79.63,79.88,14500,4.36018969045186,4.36729720969648,4.35362890345682,4.36729720969648,265212.085275162,0.0,1.0
1992-12-28,79.63,79.88,79.63,79.88,87700,4.35362890345682,4.36729720969648,4.35362890345682,4.36729720969648,1604075.85369874,0.0,1.0
1992-12-29,79.38,79.75,79.38,79.5,61650,4.33996059721716,4.36018969045186,4.33996059721716,4.3465213842122,1127608.62463543,0.0,1.0
1992-12-30,79.38,79.5,79.38,79.38,70850,4.33996059721716,4.3465213842122,4.33996059721716,4.33996059721716,1295881.12012036,0.0,1.0
1992-12-31,81.63,81.75,79.13,79.38,115350,4.46297535337411,4.46953614036915,4.3262922909775,4.33996059721716,2109807.86458551,0.0,1.0
1993-01-04,80.25,81.75,80.25,81.63,161000,4.38752630293118,4.46953614036915,4.38752630293118,4.46297535337411,2944768.67098628,0.0,1.0
1993-01-05,79.88,80.25,79.5,80.25,53700,4.36729720969648,4.38752630293118,4.3465213842122,4.38752630293118,982199.239950083,0.0,1.0
1993-01-06,80.38,80.5,79.75,79.75,126150,4.39463382217581,4.40119460917084,4.36018969045186,4.36018969045186,2307345.14189391,0.0,1.0
1993-01-07,80.0,81.0,80.0,80.5,139650,4.37385799669152,4.42853122165017,4.37385799669152,4.40119460917084,2554266.7385294,0.0,1.0
1993-01-08,81.25,81.38,80.0,80.25,173300,4.44219952788983,4.44930704713445,4.37385799669152,4.38752630293118,3169741.68125417,0.0,1.0
1993-01-11,80.63,81.13,80.63,81.0,24400,4.40830212841547,4.43563874089479,4.40830212841547,4.42853122165017,446287.922807858,0.0,1.0
1993-01-12,79.75,80.63,79.5,80.63,79850,4.36018969045186,4.40830212841547,4.3465213842122,4.40830212841547,1460495.51787736,0.0,1.0
1993-01-13,79.88,79.88,79.5,79.75,10800,4.36729720969648,4.36729720969648,4.3465213842122,4.36018969045186,197537.277308397,0.0,1.0
1993-01-14,78.75,80.63,78.75,80.13,55850,4.30551646549322,4.40830212841547,4.30551646549322,4.38096551593615,1021523.79052536,0.0,1.0
1993-01-15,79.25,79.5,78.5,79.0,50100,4.33285307797254,4.3465213842122,4.29184815925356,4.31918477173288,916353.480847283,0.0,1.0
1993-01-18,80.0,80.13,79.38,79.75,81800,4.37385799669152,4.38096551593615,4.33996059721716,4.36018969045186,1496161.97072471,0.0,1.0
1993-01-19,79.88,80.5,79.63,80.5,71550,4.36729720969648,4.40119460917084,4.35362890345682,4.40119460917084,1308684.46216813,0.0,1.0
1993-01-20,79.5,80.38,79.25,80.38,46650,4.3465213842122,4.39463382217581,4.33285307797254,4.39463382217581,853251.295040434,0.0,1.0
1993-01-21,78.38,79.5,78.38,79.0,31300,4.28528737225852,4.3465213842122,4.28528737225852,4.31918477173288,572492.294421556,0.0,1.0
1993-01-22,78.88,78.88,77.88,78.13,31450,4.31262398473784,4.31262398473784,4.2579507597792,4.27161906601886,575235.867717506,0.0,1.0
1993-01-25,78.88,79.5,78.88,79.13,22000,4.31262398473784,4.3465213842122,4.31262398473784,4.3262922909775,402390.750072659,0.0,1.0
1993-01-26,78.75,79.0,78.75,79.0,12100,4.30551646549322,4.31918477173288,4.30551646549322,4.31918477173288,221314.912539962,0.0,1.0
1993-01-27,78.38,79.0,78.38,78.75,27050,4.28528737225852,4.31918477173288,4.28528737225852,4.30551646549322,494757.717702974,0.0,1.0
1993-01-28,78.75,78.75,77.25,78.62,69600,4.30551646549322,4.30551646549322,4.22350662805525,4.29840894624859,1273018.00932078,0.0,1.0
1993-01-29,79.13,80.5,78.5,78.5,282900,4.3262922909775,4.40119460917084,4.29184815925356,4.29184815925356,5174379.23616161,0.0,1.0
1993-02-01,78.75,79.13,78.75,79.13,113700,4.30551646549322,4.3262922909775,4.30551646549322,4.3262922909775,2079628.55833006,0.0,1.0
1993-02-02,77.25,77.88,77.13,77.88,52300,4.2535769017825,4.28826626680675,4.24696940368265,4.28826626680675,949830.012079229,0.55,1.0
1993-02-03,77.5,77.5,76.5,77.0,493250,4.26734252282387,4.26734252282387,4.2122800386584,4.23981128074114,8958004.84623479,0.0,1.0
1993-02-04,80.0,80.0,78.13,78.25,183550,4.40499873323755,4.40499873323755,4.30203188784812,4.30863938594797,3333485.635127,0.0,1.0
1993-02-05,81.13,81.88,79.88,80.0,161100,4.46721934034453,4.50851620346863,4.39839123513769,4.40499873323755,2925767.01617521,0.0,1.0
1993-02-08,81.75,82.0,81.25,81.38,120050,4.50135808052712,4.51512370156848,4.47382683844438,4.48098496138589,2180250.34321436,0.0,1.0
1993-02-09,81.63,81.88,81.13,81.88,284300,4.49475058242726,4.50851620346863,4.46721934034453,4.50851620346863,5163225.09434272,0.0,1.0
1993-02-10,82.75,82.75,81.38,81.38,49200,4.55642056469259,4.55642056469259,4.48098496138589,4.48098496138589,893530.336411051,0.0,1.0
1993-02-11,83.0,83.5,82.62,82.75,101600,4.57018618573395,4.59771742781669,4.54926244175108,4.55642056469259,1845176.46706022,0.0,1.0
1993-02-12,82.25,83.13,82.25,83.13,75600,4.52888932260985,4.57734430867546,4.52888932260985,4.57734430867546,1372985.63887552,0.0,1.0
1993-02-16,80.25,82.5,80.25,82.38,280050,4.41876435427891,4.54265494365122,4.41876435427891,4.53604744555136,5086040.05512023,0.0,1.0
1993-02-17,79.88,80.63,79.0,80.63,131600,4.39839123513769,4.43968809826179,4.34993624907208,4.43968809826179,2390012.03804257,0.0,1.0
1993-02-18,79.63,80.25,79.0,80.0,74300,4.38462561409632,4.41876435427891,4.34993624907208,4.40499873323755,1349376.09746628,0.0,1.0
1993-02-19,79.75,80.13,79.38,80.13,129950,4.39123311219618,4.41215685617906,4.37085999305495,4.41215685617906,2360046.08163854,0.0,1.0
1993-02-22,79.63,80.0,79.63,79.88,90100,4.38462561409632,4.40499873323755,4.38462561409632,4.39839123513769,1636322.83151699,0.0,1.0
1993-02-23,79.0,79.75,78.25,79.63,68450,4.34993624907208,4.39123311219618,4.30863938594797,4.38462561409632,1243133.16112472,0.0,1.0
1993-02-24,79.38,79.63,79.0,79.0,28900,4.37085999305495,4.38462561409632,4.34993624907208,4.34993624907208,524858.266712996,0.0,1.0
1993-02-25,79.0,79.63,78.25,79.63,77300,4.34993624907208,4.38462561409632,4.30863938594797,4.38462561409632,1403859.65456452,0.0,1.0
1993-02-26,79.13,79.5,78.75,79.0,130550,4.35709437201359,4.37746749115481,4.33617062803071,4.34993624907208,2370942.79305818,0.0,1.0
1993-03-01,79.5,79.5,79.0,79.13,49550,4.37746749115481,4.37746749115481,4.34993624907208,4.35709437201359,899886.751405846,0.0,1.0
1993-03-02,79.88,80.38,79.5,79.5,130300,4.39839123513769,4.42592247722042,4.37746749115481,4.37746749115481,2366402.49663333,0.0,1.0
1993-03-03,81.75,81.75,79.88,79.88,60000,4.50135808052712,4.50135808052712,4.39839123513769,4.39839123513769,1089671.1419647,0.0,1.0
1993-03-04,82.38,82.88,81.75,81.75,101400,4.53604744555136,4.5635786876341,4.50135808052712,4.50135808052712,1841544.22992034,0.0,1.0
1993-03-05,83.88,84.75,82.88,82.88,116250,4.61864117179957,4.66654553302352,4.5635786876341,4.5635786876341,2111237.8375566,0.0,1.0
1993-03-08,84.75,84.87,83.63,83.63,101300,4.66654553302352,4.67315303112338,4.6048755507582,4.6048755507582,1839728.1113504,0.0,1.0
1993-03-09,85.25,86.0,84.75,84.87,225950,4.69407677510626,4.73537363823036,4.66654553302352,4.67315303112338,4103519.90878205,0.0,1.0
1993-03-10,85.38,85.38,84.5,85.0,101850,4.70123489804777,4.70123489804777,4.65277991198216,4.68031115406489,1849716.76348507,0.0,1.0
1993-03-11,85.13,85.5,84.75,85.5,129500,4.6874692770064,4.70784239614763,4.66654553302352,4.70784239614763,2351873.54807381,0.0,1.0
1993-03-12,84.5,85.0,84.37,85.0,83400,4.65277991198216,4.68031115406489,4.64562178904065,4.68031115406489,1514642.88733093,0.0,1.0
1993-03-15,84.87,85.25,84.5,85.0,65200,4.67315303112338,4.69407677510626,4.65277991198216,4.68031115406489,1184109.30760164,0.0,1.0
1993-03-16,84.5,84.87,84.5,84.75,60850,4.65277991198216,4.67315303112338,4.65277991198216,4.66654553302352,1105108.1498092,0.0,1.0
1993-03-17,84.0,84.75,83.88,84.75,18550,4.62524866989942,4.66654553302352,4.61864117179957,4.66654553302352,336889.994724086,0.0,1.0
1993-03-18,84.63,84.63,83.5,84.25,94150,4.65993803492367,4.65993803492367,4.59771742781669,4.63901429094079,1709875.6335996,0.0,1.0
1993-03-19,83.75,84.5,83.75,84.37,132850,4.61148304885806,4.65277991198216,4.61148304885806,4.64562178904065,2412713.52016683,0.0,1.0
1993-03-22,83.5,84.0,81.25,83.75,182650,4.59771742781669,4.62524866989942,4.47382683844438,4.61148304885806,3317140.56799753,0.0,1.0
1993-03-23,84.63,84.75,83.5,83.5,40750,4.65993803492367,4.66654553302352,4.59771742781669,4.59771742781669,740068.317251023,0.0,1.0
1993-03-24,86.38,87.0,84.75,84.87,72700,4.75629738221324,4.79043612239583,4.66654553302352,4.67315303112338,1320318.20034722,0.0,1.0
1993-03-25,86.62,87.5,85.75,86.38,49400,4.76951237841295,4.81796736447856,4.72160801718899,4.75629738221324,897162.573550934,0.0,1.0
1993-03-26,86.25,87.0,86.13,86.38,72250,4.74913925927173,4.79043612239583,4.74253176117187,4.75629738221324,1312145.66678249,0.0,1.0
1993-03-29,86.0,87.0,85.88,86.5,36300,4.73537363823036,4.79043612239583,4.7287661401305,4.7629048803131,659251.040888642,0.0,1.0
1993-03-30,85.75,86.25,85.25,86.0,28800,4.72160801718899,4.74913925927173,4.69407677510626,4.73537363823036,523042.148143055,0.0,1.0
1993-03-31,83.5,85.75,83.5,85.75,50100,4.59771742781669,4.72160801718899,4.59771742781669,4.72160801718899,909875.403540522,0.0,1.0
1993-04-01,85.5,85.75,84.0,84.0,86650,4.70784239614763,4.72160801718899,4.62524866989942,4.62524866989942,1573666.74085402,0.0,1.0
1993-04-02,85.5,85.75,85.0,85.5,70300,4.70784239614763,4.72160801718899,4.68031115406489,4.70784239614763,1276731.35466864,0.0,1.0
1993-04-05,85.5,85.63,85.0,85.25,82950,4.70784239614763,4.71500051908914,4.68031115406489,4.69407677510626,1506470.35376619,0.0,1.0
1993-04-06,85.13,85.38,85.0,85.25,58750,4.6874692770064,4.70123489804777,4.68031115406489,4.69407677510626,1066969.65984043,0.0,1.0
1993-04-07,86.0,86.5,85.13,85.13,49300,4.73537363823036,4.7629048803131,4.6874692770064,4.6874692770064,895346.454980993,0.0,1.0
1993-04-08,87.0,87.25,86.0,86.0,40750,4.79043612239583,4.8042017434372,4.73537363823036,4.73537363823036,740068.317251023,0.0,1.0
1993-04-12,87.0,88.0,86.88,87.25,73050,4.79043612239583,4.8454986065613,4.78382862429597,4.8042017434372,1326674.61534202,0.0,1.0
1993-04-13,87.0,87.88,86.75,87.25,94150,4.79043612239583,4.83889110846144,4.77667050135446,4.8042017434372,1709875.6335996,0.0,1.0
1993-04-14,88.13,88.5,87.0,87.0,63150,4.85265672950281,4.87302984864403,4.79043612239583,4.79043612239583,1146878.87691784,0.0,1.0
1993-04-15,90.62,91.5,88.38,88.63,168100,4.98976231507483,5.03821730114044,4.86642235054418,4.88018797158555,3052895.31607109,0.0,1.0
1993-04-16,90.5,91.25,90.0,90.62,75900,4.98315481697497,5.02445168009907,4.95562357489224,4.98976231507483,1378433.99458534,0.0,1.0
1993-04-19,92.25,92.87,90.0,90.25,157300,5.07951416426454,5.11365290444714,4.95562357489224,4.96938919593361,2856754.51051745,0.0,1.0
1993-04-20,91.0,92.0,89.13,92.0,116250,5.01068605905771,5.06574854322318,4.90771921366828,5.06574854322318,2111237.8375566,0.0,1.0
1993-04-21,90.0,91.25,89.88,91.25,46550,4.95562357489224,5.02445168009907,4.94901607679238,5.02445168009907,845403.194307611,0.0,1.0
1993-04-22,89.5,90.25,88.75,89.25,112100,4.9280923328095,4.96938919593361,4.8867954696854,4.91432671176814,2035868.91690404,0.0,1.0
1993-04-23,88.63,89.25,87.5,89.0,128700,4.88018797158555,4.91432671176814,4.81796736447856,4.90056109072677,2337344.59951427,0.0,1.0
1993-04-26,89.25,89.75,88.75,89.0,41700,4.91432671176814,4.94185795385087,4.8867954696854,4.90056109072677,757321.443665464,0.0,1.0
1993-04-27,89.88,89.88,89.25,89.25,116850,4.94901607679238,4.94901607679238,4.91432671176814,4.91432671176814,2122134.54897625,0.0,1.0
1993-04-28,92.0,92.0,89.63,89.75,60600,5.06574854322318,5.06574854322318,4.93525045575101,4.94185795385087,1100567.85338434,0.0,1.0
1993-04-29,90.25,92.0,89.5,92.0,94150,4.96938919593361,5.06574854322318,4.9280923328095,5.06574854322318,1709875.6335996,0.0,1.0
1993-04-30,90.88,91.75,90.0,90.25,74550,5.00407856095785,5.05198292218181,4.95562357489224,4.96938919593361,1353916.39389114,0.0,1.0
1993-05-03,90.25,91.38,89.75,91.13,44350,4.96938919593361,5.03160980304059,4.94185795385087,5.01784418199922,805448.585768904,0.0,1.0
1993-05-04,89.13,90.38,89.13,90.0,63150,4.91140840010737,4.98028824415689,4.91140840010737,4.95934877156584,1146017.40304817,0.067,1.0
1993-05-05,88.13,89.25,87.13,89.25,90100,4.85630452486775,4.91802086513612,4.80120064962813,4.91802086513612,1635093.71361267,0.0,1.0
1993-05-06,88.13,88.63,88.0,88.13,55300,4.85630452486775,4.88385646248756,4.8491410210866,4.85630452486775,1003559.18271676,0.0,1.0
1993-05-07,89.0,89.25,87.5,88.13,97000,4.90424489632622,4.91802086513612,4.82158908346678,4.85630452486775,1760311.76715237,0.0,1.0
1993-05-10,88.75,90.88,88.75,88.75,150850,4.89046892751631,5.0078401817767,4.89046892751631,4.89046892751631,2737557.01108181,0.0,1.0
1993-05-11,88.13,88.75,87.75,88.75,153700,4.85630452486775,4.89046892751631,4.83536505227669,4.89046892751631,2789277.5114569,0.0,1.0
1993-05-12,86.38,88.0,86.25,87.88,126750,4.75987274319841,4.8491410210866,4.75270923941726,4.84252855605784,2300201.2008924,0.0,1.0
1993-05-13,85.25,86.62,85.13,86.62,132850,4.69760536417764,4.77309767325592,4.69099289914888,4.77309767325592,2410901.2192391,0.0,1.0
1993-05-14,85.75,86.13,85.38,85.5,41600,4.72515730179745,4.7460967743885,4.70476886795879,4.71138133298754,754937.830036481,0.0,1.0
1993-05-17,85.63,85.88,84.5,85.5,163150,4.71854483676869,4.7323208055786,4.65627745774792,4.71138133298754,2960771.80217433,0.0,1.0
1993-05-18,83.38,85.63,83.0,85.63,122000,4.59456111747955,4.71854483676869,4.57362164488849,4.71854483676869,2214000.36693391,0.0,1.0
1993-05-19,84.87,85.0,83.13,83.5,154850,4.67666589158658,4.68382939536773,4.58078514866964,4.6011735825083,2810147.18704685,0.0,1.0
1993-05-20,83.75,85.13,83.75,85.13,70050,4.61494955131821,4.69099289914888,4.61494955131821,4.69099289914888,1271235.45658787,0.0,1.0
1993-05-21,84.63,85.25,83.75,83.75,121450,4.66344096152907,4.69760536417764,4.61494955131821,4.61494955131821,2204019.21773872,0.0,1.0
1993-05-24,85.63,86.0,84.5,84.63,45850,4.71854483676869,4.73893327060735,4.65627745774792,4.66344096152907,832064.891999343,0.0,1.0
1993-05-25,86.75,87.0,86.0,86.13,74200,4.78026117703707,4.79403714584697,4.73893327060735,4.7460967743885,1346547.76415161,0.0,1.0
1993-05-26,88.0,88.5,87.75,87.75,93350,4.8491410210866,4.87669295870641,4.83536505227669,4.83536505227669,1694073.23158427,0.0,1.0
1993-05-27,89.0,89.25,87.63,87.88,107600,4.90424489632622,4.91802086513612,4.82875258724794,4.84252855605784,1952675.73345974,0.0,1.0
1993-05-28,88.87,89.0,88.63,88.75,73150,4.89708139254506,4.90424489632622,4.88385646248756,4.89046892751631,1327492.84296078,0.0,1.0
1993-06-01,88.87,89.5,88.87,88.87,55500,4.89708139254506,4.93179683394603,4.89708139254506,4.89708139254506,1007188.69151502,0.0,1.0
1993-06-02,88.75,89.75,88.75,88.87,35250,4.89046892751631,4.94557280275593,4.89046892751631,4.89708139254506,639700.92569197,0.0,1.0
1993-06-03,89.88,89.88,89.25,89.5,35800,4.95273630653708,4.95273630653708,4.91802086513612,4.93179683394603,649682.074887164,0.0,1.0
1993-06-04,89.38,90.0,89.13,89.75,42750,4.92518436891727,4.95934877156584,4.91140840010737,4.94557280275593,775807.505626432,0.0,1.0
1993-06-07,90.25,90.5,89.63,89.63,83300,4.97312474037574,4.98690070918565,4.93896033772718,4.93896033772718,1511690.41447209,0.0,1.0
1993-06-08,91.38,91.63,90.13,90.13,127100,5.03539211939651,5.04916808820642,4.96651227534699,4.96651227534699,2306552.84128935,0.0,1.0
1993-06-09,91.13,91.63,91.0,91.38,104250,5.02161615058661,5.04916808820642,5.01445264680546,5.03539211939651,1891881.46108902,0.0,1.0
1993-06-10,90.88,91.13,90.75,90.88,67150,5.0078401817767,5.02161615058661,5.00067667799555,5.0078401817767,1218607.57901321,0.0,1.0
1993-06-11,89.0,90.75,89.0,90.62,70050,4.90424489632622,5.00067667799555,4.90424489632622,4.9935131742144,1271235.45658787,0.0,1.0
1993-06-14,89.25,89.63,89.0,89.25,68650,4.91802086513612,4.93896033772718,4.90424489632622,4.91802086513612,1245828.89500011,0.0,1.0
1993-06-15,90.0,90.0,89.5,89.5,73850,4.95934877156584,4.95934877156584,4.93179683394603,4.93179683394603,1340196.12375467,0.0,1.0
1993-06-16,89.5,89.5,88.5,89.5,56350,4.93179683394603,4.93179683394603,4.87669295870641,4.93179683394603,1022614.10390759,0.0,1.0
1993-06-17,89.88,90.25,89.25,89.5,44700,4.95273630653708,4.97312474037574,4.91802086513612,4.93179683394603,811195.216409392,0.0,1.0
1993-06-18,89.25,91.5,89.25,90.13,71100,4.91802086513612,5.04200458442527,4.91802086513612,4.96651227534699,1290290.3777787,0.0,1.0
1993-06-21,92.13,92.13,90.13,90.25,59550,5.07672002582623,5.07672002582623,4.96651227534699,4.97312474037574,1080686.24467963,0.0,1.0
1993-06-22,91.75,94.13,91.5,92.25,98050,5.05578055323517,5.18692777630547,5.04200458442527,5.08333249085498,1779366.6883432,0.0,1.0
1993-06-23,91.13,93.25,91.13,92.25,95850,5.02161615058661,5.1384363660946,5.02161615058661,5.08333249085498,1739442.09156242,0.0,1.0
1993-06-24,91.75,91.88,90.62,91.25,109100,5.05578055323517,5.06294405701632,4.9935131742144,5.02822861561536,1979897.04944664,0.0,1.0
1993-06-25,89.5,92.75,89.5,91.75,86650,4.93179683394603,5.11088442847479,4.93179683394603,5.05578055323517,1572484.68684281,0.0,1.0
1993-06-28,90.5,90.88,88.63,89.5,208900,4.98690070918565,5.0078401817767,4.88385646248756,4.93179683394603,3791021.93977454,0.0,1.0
1993-06-29,45.0,45.75,44.88,45.75,203500,4.95934877156584,5.04200458442527,4.94612384150833,5.04200458442527,1846512.60111086,0.0,2.0
1993-06-30,45.0,45.38,44.88,45.25,98000,4.95934877156584,5.00122771674795,4.94612384150833,4.98690070918565,889229.655571816,0.0,1.0
1993-07-01,45.0,46.0,44.88,46.0,152200,4.95934877156584,5.06955652204508,4.94612384150833,5.06955652204508,1381028.097735,0.0,1.0
1993-07-02,44.5,45.0,44.0,45.0,61000,4.90424489632622,4.95934877156584,4.8491410210866,4.95934877156584,553500.091733477,0.0,1.0
1993-07-06,43.38,44.63,43.0,44.63,178700,4.78081221578947,4.91857190388852,4.73893327060735,4.91857190388852,1621483.05561922,0.0,1.0
1993-07-07,43.0,43.75,43.0,43.38,82000,4.73893327060735,4.82158908346678,4.73893327060735,4.78081221578947,744049.303641725,0.0,1.0
1993-07-08,43.38,44.25,43.0,43.25,169000,4.78081221578947,4.87669295870641,4.73893327060735,4.76648520822716,1533467.4672616,0.0,1.0
1993-07-09,43.5,43.75,43.38,43.63,36000,4.79403714584697,4.82158908346678,4.78081221578947,4.80836415340928,326655.791842708,0.0,1.0
1993-07-12,44.0,44.13,43.63,43.75,78900,4.8491410210866,4.8634680286489,4.80836415340928,4.82158908346678,715920.610455268,0.0,1.0
1993-07-13,43.25,44.25,43.25,44.0,263500,4.76648520822716,4.87669295870641,4.76648520822716,4.8491410210866,2390938.92084871,0.0,1.0
1993-07-14,43.5,44.25,43.25,43.5,157300,4.79403714584697,4.87669295870641,4.76648520822716,4.79403714584697,1427304.33491272,0.0,1.0
1993-07-15,43.38,43.63,43.0,43.5,48400,4.78081221578947,4.80836415340928,4.73893327060735,4.79403714584697,439170.56458853,0.0,1.0
1993-07-16,43.25,43.63,43.0,43.38,116100,4.76648520822716,4.80836415340928,4.73893327060735,4.78081221578947,1053464.92869273,0.0,1.0
1993-07-19,44.0,44.0,43.5,43.75,61400,4.8491410210866,4.8491410210866,4.79403714584697,4.82158908346678,557129.600531729,0.0,1.0
1993-07-20,43.63,44.25,43.5,44.25,81300,4.80836415340928,4.87669295870641,4.79403714584697,4.87669295870641,737697.663244782,0.0,1.0
1993-07-21,43.63,44.13,43.38,43.5,186300,4.80836415340928,4.8634680286489,4.78081221578947,4.79403714584697,1690443.72278601,0.0,1.0
1993-07-22,44.25,44.25,43.63,43.88,135000,4.87669295870641,4.87669295870641,4.80836415340928,4.83591609102909,1224959.21941015,0.0,1.0
1993-07-23,44.25,44.88,44.0,44.25,107700,4.87669295870641,4.94612384150833,4.8491410210866,4.87669295870641,977245.243929434,0.0,1.0
1993-07-26,44.63,44.63,44.25,44.38,72200,4.91857190388852,4.91857190388852,4.87669295870641,4.89101996626871,655126.338084542,0.0,1.0
1993-07-27,45.38,45.5,44.63,44.63,192400,5.00122771674795,5.01445264680546,4.91857190388852,4.91857190388852,1745793.73195936,0.0,1.0
1993-07-28,45.63,45.63,45.0,45.13,120000,5.02877965436776,5.02877965436776,4.95934877156584,4.97367577912814,1088852.63947569,0.0,1.0
1993-07-29,45.63,45.75,45.38,45.5,88100,5.02877965436776,5.04200458442527,5.00122771674795,5.01445264680546,799399.312815071,0.0,1.0
1993-07-30,45.88,46.0,45.38,45.63,80500,5.05633159198757,5.06955652204508,5.00122771674795,5.02877965436776,730438.645648278,0.0,1.0
1993-08-02,46.25,46.25,45.88,45.88,74600,5.09710845966489,5.09710845966489,5.05633159198757,5.05633159198757,676903.390874056,0.0,1.0
1993-08-03,46.38,47.0,46.0,46.63,201200,5.14449779237096,5.21326856924181,5.1023479613856,5.17222794433501,1813910.00183505,0.3,1.0
1993-08-04,46.0,46.25,46.0,46.13,40500,5.1023479613856,5.13007811334965,5.1023479613856,5.11676764040691,365126.019256061,0.0,1.0
1993-08-05,45.5,46.13,45.5,46.0,103400,5.0468876574575,5.11676764040691,5.0468876574575,5.1023479613856,932198.281261151,0.0,1.0
1993-08-06,46.0,46.0,45.5,45.5,34200,5.1023479613856,5.1023479613856,5.0468876574575,5.0468876574575,308328.638482896,0.0,1.0
1993-08-09,45.88,46.5,45.5,46.0,36400,5.08903748844286,5.1578082653137,5.0468876574575,5.1023479613856,328162.644467175,0.0,1.0
1993-08-10,44.63,46.38,44.5,46.0,224500,4.95038672862259,5.14449779237096,4.93596704960129,5.1023479613856,2023970.1561231,0.0,1.0
1993-08-11,45.38,46.38,44.75,44.75,571000,5.03357718451475,5.14449779237096,4.96369720156534,4.96369720156534,5147826.09864718,0.0,1.0
1993-08-12,45.38,45.5,44.75,45.5,153500,5.03357718451475,5.0468876574575,4.96369720156534,5.0468876574575,1383872.6902668,0.0,1.0
1993-08-13,45.0,45.5,44.75,45.5,183400,4.99142735352939,5.0468876574575,4.96369720156534,5.0468876574575,1653434.86250769,0.0,1.0
1993-08-16,45.38,46.0,45.13,45.25,111300,5.03357718451475,5.1023479613856,5.0058470325507,5.01915750549344,1003420.39365925,0.0,1.0
1993-08-17,45.38,45.63,45.38,45.63,84800,5.03357718451475,5.0613073364788,5.03357718451475,5.0613073364788,764510.776121332,0.0,1.0
1993-08-18,45.25,45.75,45.13,45.5,62800,5.01915750549344,5.07461780942155,5.0058470325507,5.0468876574575,566170.716278534,0.0,1.0
1993-08-19,47.25,47.38,45.0,45.5,232200,5.24099872120586,5.25541840022717,4.99142735352939,5.0468876574575,2093389.17706808,0.0,1.0
1993-08-20,46.5,47.25,46.25,47.25,146900,5.1578082653137,5.24099872120586,5.13007811334965,5.24099872120586,1324370.67231396,0.0,1.0
1993-08-23,46.13,46.63,46.13,46.5,151000,5.11676764040691,5.17222794433501,5.11676764040691,5.1578082653137,1361334.04710284,0.0,1.0
1993-08-24,47.0,47.0,45.5,46.38,292200,5.21326856924181,5.21326856924181,5.0468876574575,5.14449779237096,2634316.61300298,0.0,1.0
1993-08-25,47.75,48.0,46.88,47.0,209500,5.29645902513396,5.32418917709802,5.19995809629906,5.21326856924181,1888738.29713938,0.0,1.0
1993-08-26,48.5,48.75,47.75,47.75,146900,5.37964948102612,5.40737963299017,5.29645902513396,5.29645902513396,1324370.67231396,0.0,1.0
1993-08-27,48.38,48.38,47.75,48.13,162800,5.36633900808338,5.36633900808338,5.29645902513396,5.33860885611932,1467716.44283671,0.0,1.0
1993-08-30,49.75,49.88,48.5,48.5,176000,5.51830024084638,5.53271991986769,5.37964948102612,5.37964948102612,1586720.47874239,0.0,1.0
1993-08-31,49.5,49.75,49.38,49.75,185500,5.49057008888233,5.51830024084638,5.47725961593959,5.51830024084638,1672367.32276541,0.0,1.0
1993-09-01,49.13,49.63,48.63,49.38,138400,5.44952946397553,5.50498976790364,5.39406916004743,5.47725961593959,1247739.28555651,0.0,1.0
1993-09-02,48.75,49.0,48.13,49.0,86600,5.40737963299017,5.43510978495423,5.33860885611932,5.43510978495423,780738.599199379,0.0,1.0
1993-09-03,48.38,48.63,48.0,48.38,112000,5.36633900808338,5.39406916004743,5.32418917709802,5.36633900808338,1009731.21374515,0.0,1.0
1993-09-07,48.13,49.0,48.13,48.13,42900,5.33860885611932,5.43510978495423,5.33860885611932,5.33860885611932,386763.116693457,0.0,1.0
1993-09-08,48.88,48.88,48.13,48.38,61500,5.42179931201148,5.42179931201148,5.33860885611932,5.36633900808338,554450.621833277,0.0,1.0
1993-09-09,49.25,49.5,48.75,48.88,208500,5.46283993691828,5.49057008888233,5.40737963299017,5.42179931201148,1879722.83987379,0.0,1.0
1993-09-10,49.25,49.75,49.13,49.75,246500,5.46283993691828,5.51830024084638,5.44952946397553,5.51830024084638,2222310.2159659,0.0,1.0
1993-09-13,49.88,50.13,49.25,49.25,157100,5.53271991986769,5.56045007183174,5.46283993691828,5.46283993691828,1416328.33642289,0.0,1.0
1993-09-14,50.13,50.13,49.5,49.75,120500,5.56045007183174,5.56045007183174,5.49057008888233,5.51830024084638,1086362.6005026,0.0,1.0
1993-09-15,51.25,51.25,49.5,49.88,86000,5.6846811526307,5.6846811526307,5.49057008888233,5.53271991986769,775329.324840029,0.0,1.0
1993-09-16,51.5,51.75,50.88,51.0,181100,5.71241130459475,5.7401414565588,5.6436405277239,5.65695100066664,1632699.31079685,0.0,1.0
1993-09-17,50.88,51.25,49.75,49.75,355000,5.6436405277239,5.6846811526307,5.51830024084638,5.51830024084638,3200487.32928152,0.0,1.0
1993-09-20,51.0,51.63,50.88,50.88,84700,5.65695100066664,5.72683098361605,5.6436405277239,5.6436405277239,763609.230394774,0.0,1.0
1993-09-21,50.13,51.5,50.0,50.75,182600,5.56045007183174,5.71241130459475,5.54603039281043,5.62922084870259,1646222.49669523,0.0,1.0
1993-09-22,50.0,50.38,49.88,50.25,439300,5.54603039281043,5.58818022379579,5.53271991986769,5.57376054477449,3960490.37677006,0.0,1.0
1993-09-23,50.38,50.88,50.13,50.5,112400,5.58818022379579,5.6436405277239,5.56045007183174,5.60149069673854,1013337.39665139,0.0,1.0
1993-09-24,49.0,50.0,49.0,49.5,169000,5.43510978495423,5.54603039281043,5.43510978495423,5.49057008888233,1523612.27788331,0.0,1.0
1993-09-27,50.0,50.0,49.13,49.25,101800,5.54603039281043,5.54603039281043,5.44952946397553,5.46283993691828,917773.549636222,0.0,1.0
1993-09-28,49.88,50.25,49.75,50.0,88000,5.53271991986769,5.57376054477449,5.51830024084638,5.54603039281043,793360.239371193,0.0,1.0
1993-09-29,50.0,50.0,49.38,50.0,118400,5.54603039281043,5.54603039281043,5.47725961593959,5.54603039281043,1067430.14024488,0.0,1.0
1993-09-30,50.88,51.0,49.63,49.75,201300,5.6436405277239,5.65695100066664,5.50498976790364,5.51830024084638,1814811.5475616,0.0,1.0
1993-10-01,51.0,51.13,50.5,50.88,153200,5.65695100066664,5.67137067968795,5.60149069673854,5.6436405277239,1381168.05308712,0.0,1.0
1993-10-04,50.88,50.88,50.25,50.5,158500,5.6436405277239,5.6436405277239,5.57376054477449,5.60149069673854,1428949.97659471,0.0,1.0
1993-10-05,49.25,50.88,49.25,50.88,125300,5.46283993691828,5.6436405277239,5.46283993691828,5.6436405277239,1129636.79537739,0.0,1.0
1993-10-06,50.25,50.25,48.5,49.25,160300,5.57376054477449,5.57376054477449,5.37964948102612,5.46283993691828,1445177.79967275,0.0,1.0
1993-10-07,50.63,50.63,50.25,50.25,75600,5.61591037575985,5.61591037575985,5.57376054477449,5.57376054477449,681568.569277979,0.0,1.0
1993-10-08,50.5,51.25,50.13,50.63,125600,5.60149069673854,5.6846811526307,5.56045007183174,5.61591037575985,1132341.43255707,0.0,1.0
1993-10-11,49.38,50.75,49.25,50.63,45000,5.47725961593959,5.62922084870259,5.46283993691828,5.61591037575985,405695.576951178,0.0,1.0
1993-10-12,49.13,49.88,48.75,49.63,116500,5.44952946397553,5.53271991986769,5.40737963299017,5.50498976790364,1050300.77144027,0.0,1.0
1993-10-13,48.88,49.0,48.5,48.88,33800,5.42179931201148,5.43510978495423,5.37964948102612,5.42179931201148,304722.455576663,0.0,1.0
1993-10-14,48.75,49.38,48.63,49.38,98700,5.40737963299017,5.47725961593959,5.39406916004743,5.47725961593959,889825.632112919,0.0,1.0
1993-10-15,48.38,48.75,48.0,48.75,116200,5.36633900808338,5.40737963299017,5.32418917709802,5.40737963299017,1047596.1342606,0.0,1.0
1993-10-18,48.0,48.75,48.0,48.63,112400,5.32418917709802,5.40737963299017,5.32418917709802,5.39406916004743,1013337.39665139,0.0,1.0
1993-10-19,48.38,48.63,48.0,48.25,88300,5.36633900808338,5.39406916004743,5.32418917709802,5.35191932906207,796064.876550867,0.0,1.0
1993-10-20,50.0,50.0,48.63,48.63,259000,5.54603039281043,5.54603039281043,5.39406916004743,5.39406916004743,2335003.43178567,0.0,1.0
1993-10-21,50.0,50.38,49.25,49.5,168800,5.54603039281043,5.58818022379579,5.46283993691828,5.49057008888233,1521809.1864302,0.0,1.0
1993-10-22,51.0,51.38,49.75,50.0,176700,5.65695100066664,5.699100831652,5.51830024084638,5.54603039281043,1593031.29882829,0.0,1.0
1993-10-25,51.88,52.13,50.75,51.0,278400,5.75456113558011,5.78229128754416,5.62922084870259,5.65695100066664,2509903.30273796,0.0,1.0
1993-10-26,53.13,53.75,51.88,51.88,167600,5.89321189540037,5.96198267227122,5.75456113558011,5.75456113558011,1510990.6377115,0.0,1.0
1993-10-27,53.13,53.5,52.75,52.88,131100,5.89321189540037,5.93425252030717,5.85106206441501,5.86548174343632,1181926.44751777,0.0,1.0
1993-10-28,53.25,54.25,53.0,53.0,53700,5.90652236834311,6.01744297619932,5.87879221637906,5.87879221637906,484130.05516174,0.0,1.0
1993-10-29,53.0,54.0,53.0,53.5,110500,5.87879221637906,5.98971282423527,5.87879221637906,5.93425252030717,996208.027846783,0.0,1.0
1993-11-01,53.38,53.38,52.88,53.0,143200,5.92094204736442,5.92094204736442,5.86548174343632,5.87879221637906,1291013.48043131,0.0,1.0
1993-11-02,54.75,55.25,53.5,53.5,411600,6.10617946248429,6.16194365848871,5.96676897247323,5.96676897247323,3690540.07312645,0.3,1.0
1993-11-03,55.13,55.38,54.5,54.5,136600,6.14856025144765,6.17644234944986,6.07829736448208,6.07829736448208,1224800.22835052,0.0,1.0
1993-11-04,53.5,54.88,53.38,54.88,110900,5.96676897247323,6.12067815344544,5.95338556543217,6.12067815344544,994365.631947822,0.0,1.0
1993-11-05,53.38,53.5,53.0,53.38,90600,5.95338556543217,5.96676897247323,5.91100477646881,5.95338556543217,812349.199769817,0.0,1.0
1993-11-08,52.38,53.38,52.25,53.38,49700,5.84185717342332,5.95338556543217,5.82735848246217,5.95338556543217,445626.437401324,0.0,1.0
1993-11-09,51.25,52.38,51.25,52.38,127100,5.71583009045333,5.84185717342332,5.71583009045333,5.84185717342332,1139620.12462189,0.0,1.0
1993-11-10,51.5,51.88,51.5,51.5,123300,5.74371218845554,5.7860929774189,5.74371218845554,5.74371218845554,1105548.08313045,0.0,1.0
1993-11-11,52.75,53.38,51.75,51.75,83300,5.8831226784666,5.95338556543217,5.77159428645775,5.77159428645775,746895.0147994,0.0,1.0
1993-11-12,51.75,53.0,51.75,52.75,75900,5.77159428645775,5.91100477646881,5.77159428645775,5.8831226784666,680544.197158158,0.0,1.0
1993-11-15,51.5,52.13,51.5,52.0,111600,5.74371218845554,5.81397507542111,5.74371218845554,5.79947638445996,1000642.06064362,0.0,1.0
1993-11-16,51.0,51.38,50.38,51.25,163500,5.68794799245112,5.73032878141448,5.61880038940563,5.71583009045333,1465994.41680315,0.0,1.0
1993-11-17,51.75,51.88,51.25,51.5,753400,5.77159428645775,5.7860929774189,5.71583009045333,5.74371218845554,6755230.54201523,0.0,1.0
1993-11-18,51.13,51.75,51.0,51.75,94000,5.70244668341227,5.77159428645775,5.68794799245112,5.77159428645775,842834.710577955,0.0,1.0
1993-11-19,51.38,51.75,50.88,51.75,172800,5.73032878141448,5.77159428645775,5.67456458541006,5.77159428645775,1549381.25519011,0.0,1.0
1993-11-22,51.5,51.5,51.13,51.25,118700,5.74371218845554,5.74371218845554,5.70244668341227,5.71583009045333,1064302.98027238,0.0,1.0
1993-11-23,51.0,51.38,50.5,51.38,117400,5.68794799245112,5.73032878141448,5.63218379644669,5.73032878141448,1052646.75555162,0.0,1.0
1993-11-24,50.88,51.75,50.88,51.25,346200,5.67456458541006,5.77159428645775,5.67456458541006,5.71583009045333,3104142.30640519,0.0,1.0
1993-11-26,50.75,51.38,50.75,51.13,32700,5.66006589444891,5.73032878141448,5.66006589444891,5.70244668341227,293198.883360629,0.0,1.0
1993-11-29,50.13,50.75,50.0,50.75,140000,5.59091829140342,5.66006589444891,5.57641960044227,5.66006589444891,1255285.73915866,0.0,1.0
1993-11-30,49.88,50.13,49.75,49.75,93100,5.56303619340121,5.59091829140342,5.54853750244006,5.54853750244006,834765.016540507,0.0,1.0
1993-12-01,50.25,50.38,49.88,49.88,113100,5.60430169844448,5.61880038940563,5.56303619340121,5.56303619340121,1014091.55070603,0.0,1.0
1993-12-02,49.63,50.25,49.38,50.25,89200,5.535154095399,5.60430169844448,5.50727199739679,5.60430169844448,799796.34237823,0.0,1.0
1993-12-03,49.75,50.13,49.0,50.13,120200,5.54853750244006,5.59091829140342,5.46489120843343,5.59091829140342,1077752.47033479,0.0,1.0
1993-12-06,49.88,50.0,49.38,49.88,65800,5.56303619340121,5.57641960044227,5.50727199739679,5.56303619340121,589984.297404569,0.0,1.0
1993-12-07,49.63,50.0,49.5,49.63,61300,5.535154095399,5.57641960044227,5.52065540443785,5.535154095399,549635.827217326,0.0,1.0
1993-12-08,51.13,51.13,49.38,49.5,280500,5.70244668341227,5.70244668341227,5.50727199739679,5.52065540443785,2515054.64167145,0.0,1.0
1993-12-09,50.5,51.25,50.5,51.25,408700,5.63218379644669,5.71583009045333,5.63218379644669,5.71583009045333,3664537.72567245,0.0,1.0
1993-12-10,51.0,51.13,50.75,50.75,127000,5.68794799245112,5.70244668341227,5.66006589444891,5.66006589444891,1138723.49195107,0.0,1.0
1993-12-13,51.63,51.63,51.0,51.0,383100,5.75821087941669,5.75821087941669,5.68794799245112,5.68794799245112,3434999.76194058,0.0,1.0
1993-12-14,50.88,51.75,50.38,51.63,77200,5.67456458541006,5.77159428645775,5.61880038940563,5.75821087941669,692200.421878916,0.0,1.0
1993-12-15,50.25,51.0,50.25,50.75,104100,5.60430169844448,5.68794799245112,5.60430169844448,5.66006589444891,933394.610331545,0.0,1.0
1993-12-16,48.88,50.25,48.63,50.25,134200,5.45150780139237,5.60430169844448,5.42362570339015,5.60430169844448,1203281.04425065,0.0,1.0
1993-12-17,50.25,50.63,48.63,48.63,245300,5.60430169844448,5.64668248740784,5.42362570339015,5.42362570339015,2199439.94154013,0.0,1.0
1993-12-20,50.0,50.25,49.88,50.0,84100,5.57641960044227,5.60430169844448,5.56303619340121,5.57641960044227,754068.076166022,0.0,1.0
1993-12-21,50.38,50.88,49.75,49.75,100900,5.61880038940563,5.67456458541006,5.54853750244006,5.54853750244006,904702.364865061,0.0,1.0
1993-12-22,50.88,51.13,50.75,51.0,392100,5.67456458541006,5.70244668341227,5.66006589444891,5.68794799245112,3515696.70231507,0.0,1.0
1993-12-23,50.25,51.38,50.25,51.0,261600,5.60430169844448,5.73032878141448,5.60430169844448,5.68794799245112,2345591.06688504,0.0,1.0
1993-12-27,52.5,52.63,50.13,50.25,228700,5.85524058046439,5.86973927142554,5.59091829140342,5.60430169844448,2050598.91818275,0.0,1.0
1993-12-28,52.5,52.63,52.0,52.25,71100,5.85524058046439,5.86973927142554,5.79947638445996,5.82735848246217,637505.828958432,0.0,1.0
1993-12-29,52.5,52.63,52.0,52.5,154800,5.85524058046439,5.86973927142554,5.79947638445996,5.85524058046439,1387987.37444114,0.0,1.0
1993-12-30,51.75,52.38,51.63,52.25,72600,5.77159428645775,5.84185717342332,5.75821087941669,5.82735848246217,650955.319020847,0.0,1.0
1993-12-31,50.5,52.38,50.5,52.0,153700,5.63218379644669,5.84185717342332,5.63218379644669,5.79947638445996,1378124.41506204,0.0,1.0
1994-01-03,51.25,52.0,50.75,50.75,139900,5.71583009045333,5.79947638445996,5.66006589444891,5.66006589444891,1254389.10648783,0.0,1.0
1994-01-04,51.38,51.38,50.75,51.0,213700,5.73032878141448,5.73032878141448,5.66006589444891,5.68794799245112,1916104.01755861,0.0,1.0
1994-01-05,50.63,51.88,50.63,51.5,301900,5.64668248740784,5.7860929774189,5.64668248740784,5.74371218845554,2706934.03322856,0.0,1.0
1994-01-06,50.63,51.0,50.38,50.88,292700,5.64668248740784,5.68794799245112,5.61880038940563,5.67456458541006,2624443.82751242,0.0,1.0
1994-01-07,50.88,51.25,50.75,51.0,485400,5.67456458541006,5.71583009045333,5.66006589444891,5.68794799245112,4352254.98419723,0.0,1.0
1994-01-10,53.75,53.75,51.0,51.0,695100,5.99465107047544,5.99465107047544,5.68794799245112,5.68794799245112,6232493.69492273,0.0,1.0
1994-01-11,54.5,55.5,53.75,53.75,532900,6.07829736448208,6.18982575649092,5.99465107047544,5.99465107047544,4778155.50284034,0.0,1.0
1994-01-12,55.0,55.63,54.38,54.63,799900,6.1340615604865,6.20432444745207,6.06491395744102,6.09279605544323,7172164.73395007,0.0,1.0
1994-01-13,54.5,55.0,54.25,55.0,336400,6.07829736448208,6.1340615604865,6.05041526647986,6.1340615604865,3016272.30466409,0.0,1.0
1994-01-14,55.75,55.88,54.75,54.75,183800,6.21770785449313,6.23220654545428,6.10617946248429,6.10617946248429,1648010.84898115,0.0,1.0
1994-01-17,55.13,55.5,55.0,55.5,94000,6.14856025144765,6.18982575649092,6.1340615604865,6.18982575649092,842834.710577955,0.0,1.0
1994-01-18,56.63,57.0,55.75,55.75,360200,6.31585283946092,6.35711834450419,6.21770785449313,6.21770785449313,3229670.88032106,0.0,1.0
1994-01-19,56.0,56.38,56.0,56.38,283300,6.24558995249534,6.28797074145871,6.24558995249534,6.28797074145871,2540160.35645463,0.0,1.0
1994-01-20,56.38,56.63,56.13,56.13,258300,6.28797074145871,6.31585283946092,6.26008864345649,6.26008864345649,2316002.18874772,0.0,1.0
1994-01-21,57.13,57.5,56.63,56.75,164300,6.37161703546534,6.41288254050861,6.31585283946092,6.32923624650198,1473167.47816977,0.0,1.0
1994-01-24,57.63,57.75,56.25,56.25,261900,6.42738123146976,6.44076463851082,6.27347205049756,6.27347205049756,2348280.96489752,0.0,1.0
1994-01-25,57.13,58.25,57.13,57.38,453900,6.37161703546534,6.49652883451525,6.37161703546534,6.39949913346755,4069815.69288653,0.0,1.0
1994-01-26,57.0,57.5,56.5,57.13,232600,6.35711834450419,6.41288254050861,6.30135414849977,6.37161703546534,2085567.59234503,0.0,1.0
1994-01-27,57.0,57.38,56.38,56.75,140100,6.35711834450419,6.39949913346755,6.28797074145871,6.32923624650198,1256182.37182948,0.0,1.0
1994-01-28,57.5,57.5,56.38,57.38,191700,6.41288254050861,6.41288254050861,6.28797074145871,6.39949913346755,1718844.82997653,0.0,1.0
1994-01-31,57.0,57.5,56.63,57.25,282000,6.35711834450419,6.41288254050861,6.31585283946092,6.3850004425064,2528504.13173387,0.0,1.0
1994-02-01,58.63,58.88,56.88,57.25,391600,6.57236814108126,6.60039290716126,6.37619477852127,6.41767143231967,3493338.70336466,0.3,1.0
1994-02-02,60.13,60.63,58.38,58.5,599200,6.74051673756125,6.79656626972125,6.54434337500126,6.55779526271966,5345272.09156308,0.0,1.0
1994-02-03,59.25,60.13,59.13,60.0,141100,6.64186956095966,6.74051673756125,6.62841767324126,6.72594385919965,1258708.0976628,0.0,1.0
1994-02-04,58.38,59.75,58.38,59.0,160700,6.54434337500126,6.69791909311966,6.54434337500126,6.61384479487966,1433553.44645225,0.0,1.0
1994-02-07,60.0,60.0,58.0,58.0,356200,6.72594385919965,6.72594385919965,6.50174573055967,6.50174573055967,3177546.59381637,0.0,1.0
1994-02-08,59.75,60.38,59.5,59.75,98700,6.69791909311966,6.76854150364125,6.66989432703966,6.69791909311966,880471.220689713,0.0,1.0
1994-02-09,59.88,61.38,59.63,59.88,204700,6.71249197148126,6.88064056796125,6.68446720540126,6.71249197148126,1826063.41312243,0.0,1.0
1994-02-10,60.25,61.0,60.0,60.0,268700,6.75396862527965,6.83804292351965,6.72594385919965,6.72594385919965,2396987.00100634,0.0,1.0
1994-02-11,59.13,60.25,58.75,59.88,237700,6.62841767324126,6.75396862527965,6.58582002879966,6.71249197148126,2120445.88812507,0.0,1.0
1994-02-14,59.25,59.88,58.5,58.5,252100,6.64186956095966,6.71249197148126,6.55779526271966,6.55779526271966,2248903.69539895,0.0,1.0
1994-02-15,59.5,59.75,58.75,59.75,221700,6.66989432703966,6.69791909311966,6.58582002879966,6.69791909311966,1977714.9911541,0.0,1.0
1994-02-16,59.38,59.88,59.25,59.75,104700,6.65644243932126,6.71249197148126,6.64186956095966,6.69791909311966,933995.307053829,0.0,1.0
1994-02-17,58.25,59.63,57.75,59.5,128200,6.52977049663966,6.68446720540126,6.47372096447967,6.66989432703966,1143631.31197995,0.0,1.0
1994-02-18,57.63,58.63,56.88,58.38,234100,6.46026907676127,6.57236814108126,6.37619477852127,6.54434337500126,2088331.4363066,0.0,1.0
1994-02-22,58.5,58.5,56.63,57.75,158200,6.55779526271966,6.55779526271966,6.34817001244127,6.47372096447967,1411251.74380053,0.0,1.0
1994-02-23,59.0,59.88,58.75,58.75,241900,6.61384479487966,6.71249197148126,6.58582002879966,6.58582002879966,2157912.74857996,0.0,1.0
1994-02-24,58.75,59.5,58.5,59.0,245800,6.58582002879966,6.66989432703966,6.55779526271966,6.61384479487966,2192703.40471663,0.0,1.0
1994-02-25,58.13,58.75,58.0,58.75,152500,6.51631860892127,6.58582002879966,6.50174573055967,6.58582002879966,1360403.86175462,0.0,1.0
1994-02-28,57.88,58.5,57.88,58.25,217100,6.48829384284127,6.55779526271966,6.48829384284127,6.52977049663966,1936679.85827494,0.0,1.0
1994-03-01,57.5,57.88,56.75,57.88,183000,6.44569619839967,6.48829384284127,6.36162190015967,6.48829384284127,1632484.63410555,0.0,1.0
1994-03-02,58.0,58.0,56.0,56.0,221000,6.50174573055967,6.50174573055967,6.27754760191968,6.27754760191968,1971470.51441162,0.0,1.0
1994-03-03,58.0,58.13,56.63,57.25,134700,6.50174573055967,6.51631860892127,6.34817001244127,6.41767143231967,1201615.73887441,0.0,1.0
1994-03-04,59.5,61.25,58.0,58.0,356600,6.66989432703966,6.86606768959965,6.50174573055967,6.50174573055967,3181114.86624064,0.0,1.0
1994-03-07,59.63,60.25,59.38,59.75,119100,6.68446720540126,6.75396862527965,6.65644243932126,6.69791909311966,1062453.11432771,0.0,1.0
1994-03-08,58.0,59.5,57.88,59.5,75300,6.50174573055967,6.66989432703966,6.48829384284127,6.66989432703966,671727.283869659,0.0,1.0
1994-03-09,58.5,60.0,58.0,58.0,161800,6.55779526271966,6.72594385919965,6.50174573055967,6.50174573055967,1443366.195619,0.0,1.0
1994-03-10,58.5,59.38,58.5,58.75,1513000,6.55779526271966,6.65644243932126,6.55779526271966,6.58582002879966,13496990.444818,0.0,1.0
1994-03-11,58.38,58.88,58.38,58.63,542600,6.54434337500126,6.60039290716126,6.54434337500126,6.57236814108126,4840361.54352825,0.0,1.0
1994-03-14,58.25,58.75,58.13,58.38,266500,6.52977049663966,6.58582002879966,6.51631860892127,6.54434337500126,2377361.50267283,0.0,1.0
1994-03-15,58.88,58.88,58.25,58.25,260500,6.60039290716126,6.60039290716126,6.52977049663966,6.52977049663966,2323837.41630872,0.0,1.0
1994-03-16,59.63,59.63,58.13,59.0,381600,6.68446720540126,6.68446720540126,6.51631860892127,6.61384479487966,3404131.8927578,0.0,1.0
1994-03-17,59.25,60.25,58.25,59.75,212200,6.64186956095966,6.75396862527965,6.52977049663966,6.69791909311966,1892968.52107758,0.0,1.0
1994-03-18,59.25,59.5,58.5,59.5,342800,6.64186956095966,6.66989432703966,6.55779526271966,6.66989432703966,3058009.46760318,0.0,1.0
1994-03-21,59.38,59.38,58.63,59.13,390100,6.65644243932126,6.65644243932126,6.57236814108126,6.62841767324126,3479957.68177363,0.0,1.0
1994-03-22,60.5,60.63,59.5,59.88,265100,6.78199339135965,6.79656626972125,6.66989432703966,6.71249197148126,2364872.54918787,0.0,1.0
1994-03-23,62.0,62.13,60.5,60.5,216300,6.95014198783964,6.96471486620124,6.78199339135965,6.78199339135965,1929543.31342639,0.0,1.0
1994-03-24,61.5,62.0,61.25,61.75,284600,6.89409245567965,6.95014198783964,6.86606768959965,6.92211722175964,2538825.82987125,0.0,1.0
1994-03-25,60.5,61.25,60.0,61.25,96900,6.78199339135965,6.86606768959965,6.72594385919965,6.86606768959965,864413.994780478,0.0,1.0
1994-03-28,60.38,61.0,59.63,60.25,256700,6.76854150364125,6.83804292351965,6.68446720540126,6.75396862527965,2289938.82827811,0.0,1.0
1994-03-29,58.25,60.25,58.13,60.25,453600,6.52977049663966,6.75396862527965,6.51631860892127,6.75396862527965,4046420.9291272,0.0,1.0
1994-03-30,57.25,58.25,57.0,58.25,149900,6.41767143231967,6.52977049663966,6.38964666623967,6.52977049663966,1337210.09099684,0.0,1.0
1994-03-31,57.88,57.88,56.13,57.25,184600,6.48829384284127,6.48829384284127,6.29212048028128,6.41767143231967,1646757.72380264,0.0,1.0
1994-04-04,56.0,57.0,55.38,57.0,223300,6.27754760191968,6.38964666623967,6.20804618204128,6.38964666623967,1991988.08085119,0.0,1.0
1994-04-05,56.88,56.88,56.25,56.25,343600,6.37619477852127,6.37619477852127,6.30557236799968,6.30557236799968,3065146.01245173,0.0,1.0
1994-04-06,57.0,57.5,56.75,57.0,301100,6.38964666623967,6.44569619839967,6.36162190015967,6.38964666623967,2686017.06737257,0.0,1.0
1994-04-07,57.13,57.13,56.5,56.63,166500,6.40421954460127,6.40421954460127,6.33359713407967,6.34817001244127,1485293.39660423,0.0,1.0
1994-04-08,58.13,58.25,57.38,57.5,158800,6.51631860892127,6.52977049663966,6.43224431068127,6.44569619839967,1416604.15243694,0.0,1.0
1994-04-11,58.13,58.5,57.88,57.88,72700,6.51631860892127,6.55779526271966,6.48829384284127,6.48829384284127,648533.513111876,0.0,1.0
1994-04-12,58.13,58.75,58.13,58.13,89700,6.51631860892127,6.58582002879966,6.51631860892127,6.51631860892127,800185.091143538,0.0,1.0
1994-04-13,57.75,58.25,57.13,58.25,162800,6.47372096447967,6.52977049663966,6.40421954460127,6.52977049663966,1452286.87667969,0.0,1.0
1994-04-14,57.63,58.38,57.13,57.38,116200,6.46026907676127,6.54434337500126,6.40421954460127,6.43224431068127,1036583.13925172,0.0,1.0
1994-04-15,57.13,57.5,57.0,57.13,114500,6.40421954460127,6.44569619839967,6.38964666623967,6.40421954460127,1021417.98144855,0.0,1.0
1994-04-18,56.5,57.38,56.38,57.38,95800,6.33359713407967,6.43224431068127,6.32014524636128,6.43224431068127,854601.245613724,0.0,1.0
1994-04-19,54.0,56.38,53.75,56.25,221900,6.05334947327969,6.32014524636128,6.02532470719969,6.30557236799968,1979499.12736623,0.0,1.0
1994-04-20,50.0,53.75,49.88,53.75,670700,5.60495321599971,6.02532470719969,5.59150132828131,6.02532470719969,5983100.78740214,0.0,1.0
1994-04-21,51.75,51.75,50.25,50.75,483100,5.8011265785597,5.8011265785597,5.63297798207971,5.68902751423971,4309581.02041743,0.0,1.0
1994-04-22,53.0,53.5,51.75,51.75,261600,5.94125040895969,5.99729994111969,5.8011265785597,5.8011265785597,2333650.16547547,0.0,1.0
1994-04-25,54.63,54.63,52.5,52.5,229300,6.12397188380129,6.12397188380129,5.8852008767997,5.8852008767997,2045512.16721531,0.0,1.0
1994-04-26,54.25,54.63,54.25,54.38,223500,6.08137423935969,6.12397188380129,6.08137423935969,6.09594711772129,1993772.21706333,0.0,1.0
1994-04-28,54.75,55.38,54.0,54.5,294500,6.13742377151968,6.20804618204128,6.05334947327969,6.10939900543969,2627140.57237204,0.0,1.0
1994-04-29,55.5,56.13,54.75,55.0,167600,6.22149806975968,6.29212048028128,6.13742377151968,6.16544853759968,1495106.14577098,0.0,1.0
1994-05-02,55.88,56.25,55.13,55.75,236200,6.26409571420128,6.30557236799968,6.18002141596128,6.24952283583968,2107064.86653404,0.0,1.0
1994-05-03,54.88,55.63,54.25,55.63,143200,6.18562636917728,6.27016025724002,6.11461790320458,6.27016025724002,1270496.39453818,0.3,1.0
1994-05-04,54.13,54.75,54.0,54.63,163000,6.10109248111455,6.17097382857974,6.08643994051701,6.1574484064897,1446165.58875504,0.0,1.0
1994-05-05,54.0,54.38,54.0,54.13,122000,6.08643994051701,6.12927044380213,6.08643994051701,6.10109248111455,1082406.14618476,0.0,1.0
1994-05-06,52.88,54.0,51.38,54.0,167900,5.96020266767665,6.08643994051701,5.79113489155118,6.08643994051701,1489639.27823296,0.0,1.0
1994-05-09,52.38,52.38,51.5,52.0,188400,5.9038467423015,5.9038467423015,5.80466031364122,5.86101623901638,1671518.9995181,0.0,1.0
1994-05-10,53.5,53.88,52.5,52.5,258200,6.03008401514185,6.07291451842697,5.91737216439153,5.91737216439153,2290797.2700402,0.0,1.0
1994-05-11,53.25,54.38,53.0,54.25,130500,6.00190605245427,6.12927044380213,5.97372808976669,6.11461790320458,1157819.68915665,0.0,1.0
1994-05-12,53.63,54.25,53.25,53.25,369800,6.04473655573939,6.11461790320458,6.00190605245427,6.00190605245427,3280932.72835347,0.0,1.0
1994-05-13,53.63,54.0,53.5,53.5,84200,6.04473655573939,6.08643994051701,6.03008401514185,6.03008401514185,747037.684498005,0.0,1.0
1994-05-16,53.25,53.63,53.0,53.38,114500,6.00190605245427,6.04473655573939,5.97372808976669,6.01655859305181,1015864.78473897,0.0,1.0
1994-05-17,54.0,54.0,53.0,53.0,133100,6.08643994051701,6.08643994051701,5.97372808976669,5.97372808976669,1180887.36112452,0.0,1.0
1994-05-18,53.63,54.25,53.13,54.25,78800,6.04473655573939,6.11461790320458,5.98838063036423,6.11461790320458,699127.90425704,0.0,1.0
1994-05-19,54.38,54.88,53.88,53.88,74900,6.12927044380213,6.18562636917728,6.07291451842697,6.07291451842697,664526.396305232,0.0,1.0
1994-05-20,55.13,55.5,55.0,55.25,329700,6.21380433186486,6.25550771664248,6.19915179126732,6.2273297539549,2925158.24915668,0.0,1.0
1994-05-23,54.75,55.0,54.25,55.0,76600,6.17097382857974,6.19915179126732,6.11461790320458,6.19915179126732,679609.104899611,0.0,1.0
1994-05-24,54.5,55.88,54.5,55.0,78500,6.14279586589216,6.2983382199276,6.14279586589216,6.19915179126732,696466.249799209,0.0,1.0
1994-05-25,54.0,54.63,53.5,54.25,150800,6.08643994051701,6.1574484064897,6.03008401514185,6.11461790320458,1337924.97413657,0.0,1.0
1994-05-26,55.13,55.25,54.0,54.0,74300,6.21380433186486,6.2273297539549,6.08643994051701,6.08643994051701,659203.08738957,0.0,1.0
1994-05-27,56.0,56.0,54.5,54.88,66700,6.31186364201764,6.31186364201764,6.14279586589216,6.18562636917728,591774.507791175,0.0,1.0
1994-05-31,55.0,55.75,54.88,55.63,41900,6.19915179126732,6.28368567933006,6.18562636917728,6.27016025724002,371744.405943782,0.0,1.0
1994-06-01,54.0,55.0,53.75,55.0,389000,6.08643994051701,6.19915179126732,6.05826197782943,6.19915179126732,3451278.61365468,0.0,1.0
1994-06-02,54.13,54.25,53.88,54.13,50400,6.10109248111455,6.11461790320458,6.07291451842697,6.10109248111455,447157.94891567,0.0,1.0
1994-06-03,54.38,54.63,53.88,54.25,82100,6.12927044380213,6.1574484064897,6.07291451842697,6.11461790320458,728406.103293185,0.0,1.0
1994-06-06,54.38,54.75,54.25,54.38,45800,6.12927044380213,6.17097382857974,6.11461790320458,6.12927044380213,406345.913895589,0.0,1.0
1994-06-07,52.13,54.63,52.0,54.38,455100,5.87566877961392,6.1574484064897,5.86101623901638,6.12927044380213,4037729.81253019,0.0,1.0
1994-06-08,51.75,52.25,51.0,51.75,422600,5.8328382763288,5.88919420170395,5.74830438826606,5.8328382763288,3749383.91293179,0.0,1.0
1994-06-09,52.0,52.0,51.5,51.75,258700,5.86101623901638,5.86101623901638,5.80466031364122,5.8328382763288,2295233.36080325,0.0,1.0
1994-06-10,52.38,53.5,52.25,52.38,400500,5.9038467423015,6.03008401514185,5.88919420170395,5.9038467423015,3553308.70120488,0.0,1.0
1994-06-13,52.63,53.13,52.25,52.38,129500,5.93202470498907,5.98838063036423,5.88919420170395,5.9038467423015,1148947.50763054,0.0,1.0
1994-06-14,53.25,53.38,52.63,52.63,373700,6.00190605245427,6.01655859305181,5.93202470498907,5.93202470498907,3315534.23630528,0.0,1.0
1994-06-15,53.75,54.13,53.5,53.5,236400,6.05826197782943,6.10109248111455,6.03008401514185,6.03008401514185,2097383.71277112,0.0,1.0
1994-06-16,53.5,54.13,53.25,54.0,92400,6.03008401514185,6.10109248111455,6.00190605245427,6.08643994051701,819789.573012062,0.0,1.0
1994-06-17,54.0,54.0,53.25,53.5,261900,6.08643994051701,6.08643994051701,6.00190605245427,6.03008401514185,2323624.34168679,0.0,1.0
1994-06-20,52.38,53.13,52.13,53.0,178000,5.9038467423015,5.98838063036423,5.87566877961392,5.97372808976669,1579248.31164661,0.0,1.0
1994-06-21,52.88,52.88,51.75,52.13,193300,5.96020266767665,5.96020266767665,5.8328382763288,5.87566877961392,1714992.68899602,0.0,1.0
1994-06-22,54.0,54.0,53.13,53.13,157600,6.08643994051701,6.08643994051701,5.98838063036423,5.98838063036423,1398255.80851408,0.0,1.0
1994-06-23,52.75,53.75,52.63,53.75,204200,5.94555012707911,6.05826197782943,5.93202470498907,6.05826197782943,1811699.46763055,0.0,1.0
1994-06-24,52.63,53.13,52.5,53.0,127100,5.93202470498907,5.98838063036423,5.91737216439153,5.97372808976669,1127654.27196789,0.0,1.0
1994-06-27,52.75,53.0,52.25,52.38,97700,5.94555012707911,5.97372808976669,5.88919420170395,5.9038467423015,866812.135100417,0.0,1.0
1994-06-28,52.25,53.0,51.88,53.0,122900,5.88919420170395,5.97372808976669,5.84749081692634,5.97372808976669,1090391.10955825,0.0,1.0
1994-06-29,52.75,53.0,52.38,52.5,142000,5.94555012707911,5.97372808976669,5.9038467423015,5.91737216439153,1259849.77670685,0.0,1.0
1994-06-30,52.0,53.13,51.0,52.75,157100,5.86101623901638,5.98838063036423,5.74830438826606,5.94555012707911,1393819.71775103,0.0,1.0
1994-07-01,52.63,52.88,51.75,52.25,92000,5.93202470498907,5.96020266767665,5.8328382763288,5.88919420170395,816240.700401622,0.0,1.0
1994-07-05,51.75,52.25,51.38,52.13,183700,5.8328382763288,5.88919420170395,5.79113489155118,5.87566877961392,1629819.74634541,0.0,1.0
1994-07-06,53.0,53.0,51.5,51.75,148000,5.97372808976669,5.97372808976669,5.80466031364122,5.8328382763288,1313082.86586348,0.0,1.0
1994-07-07,53.25,53.25,52.5,53.25,96500,6.00190605245427,6.00190605245427,5.91737216439153,6.00190605245427,856165.517269091,0.0,1.0
1994-07-08,53.13,53.25,52.75,53.0,90200,5.98838063036423,6.00190605245427,5.94555012707911,5.97372808976669,800270.773654633,0.0,1.0
1994-07-11,53.0,53.13,52.25,53.13,56100,5.97372808976669,5.98838063036423,5.88919420170395,5.98838063036423,497729.383614467,0.0,1.0
1994-07-12,53.5,53.5,51.88,53.25,95300,6.03008401514185,6.03008401514185,5.84749081692634,6.00190605245427,845518.899437766,0.0,1.0
1994-07-13,53.88,54.25,53.75,53.75,101400,6.07291451842697,6.11461790320458,6.05826197782943,6.05826197782943,899639.206747003,0.0,1.0
1994-07-14,53.88,54.63,53.75,54.38,94500,6.07291451842697,6.1574484064897,6.05826197782943,6.12927044380213,838421.154216882,0.0,1.0
1994-07-15,53.0,53.63,52.88,53.63,118300,5.97372808976669,6.04473655573939,5.96020266767665,6.04473655573939,1049579.07453817,0.0,1.0
1994-07-18,53.88,54.38,53.13,53.13,47500,6.07291451842697,6.12927044380213,5.98838063036423,5.98838063036423,421428.622489967,0.0,1.0
1994-07-19,54.0,54.0,53.5,53.63,69000,6.08643994051701,6.08643994051701,6.03008401514185,6.04473655573939,612180.525301215,0.0,1.0
1994-07-20,53.75,53.75,52.63,53.63,94900,6.05826197782943,6.05826197782943,5.93202470498907,6.04473655573939,841970.026827324,0.0,1.0
1994-07-21,54.0,54.63,53.63,53.88,145000,6.08643994051701,6.1574484064897,6.04473655573939,6.07291451842697,1286466.32128516,0.0,1.0
1994-07-22,53.75,54.25,53.38,54.25,159300,6.05826197782943,6.11461790320458,6.01655859305181,6.11461790320458,1413338.51710846,0.0,1.0
1994-07-25,53.75,54.13,53.5,53.5,68100,6.05826197782943,6.10109248111455,6.03008401514185,6.03008401514185,604195.561927721,0.0,1.0
1994-07-26,53.25,53.75,53.13,53.75,132000,6.00190605245427,6.05826197782943,5.98838063036423,6.05826197782943,1171127.9614458,0.0,1.0
1994-07-27,53.0,53.25,51.88,53.25,188100,5.97372808976669,6.00190605245427,5.84749081692634,6.00190605245427,1668857.34506027,0.0,1.0
1994-07-28,52.5,52.88,52.13,52.5,105400,5.91737216439153,5.96020266767665,5.87566877961392,5.91737216439153,935127.932851423,0.0,1.0
1994-07-29,51.88,52.38,51.75,52.38,179700,5.84749081692634,5.9038467423015,5.8328382763288,5.9038467423015,1594331.02024099,0.0,1.0
1994-08-01,51.75,52.13,51.5,51.88,120300,5.8328382763288,5.87566877961392,5.80466031364122,5.84749081692634,1067323.43759038,0.0,1.0
1994-08-02,51.0,51.88,51.0,51.63,99200,5.78211794349116,5.88188782173179,5.78211794349116,5.85354410632252,874973.504422383,0.3,1.0
1994-08-03,50.88,51.5,50.38,51.5,101900,5.76851296009471,5.8388053743097,5.71182552927617,5.8388053743097,898788.307466137,0.0,1.0
1994-08-04,49.0,50.88,48.25,50.88,286600,5.55536822021699,5.76851296009471,5.47033707398918,5.76851296009471,2527897.24160741,0.0,1.0
1994-08-05,48.25,48.63,48.13,48.63,365300,5.47033707398918,5.51341952141127,5.45673209059273,5.51341952141127,3222054.64884573,0.0,1.0
1994-08-08,47.88,48.38,47.88,48.25,242100,5.42838837518346,5.485075806002,5.42838837518346,5.47033707398918,2135394.00625664,0.0,1.0
1994-08-09,48.75,48.88,47.25,47.63,101900,5.52702450480772,5.54176323682054,5.3569622123521,5.40004465977419,898788.307466138,0.0,1.0
1994-08-10,48.13,48.88,48.13,48.88,158300,5.45673209059273,5.54176323682054,5.45673209059273,5.54176323682054,1396253.0821579,0.0,1.0
1994-08-11,48.38,48.75,48.0,48.25,274200,5.485075806002,5.52702450480772,5.44199335857991,5.47033707398918,2418525.55355461,0.0,1.0
1994-08-12,48.13,48.31,48.0,48.25,237100,5.45673209059273,5.47713956568741,5.44199335857991,5.47033707398918,2091292.51913858,0.0,1.0
1994-08-15,47.88,48.25,47.88,48.25,303200,5.42838837518346,5.47033707398918,5.42838837518346,5.47033707398918,2674314.17883938,0.0,1.0
1994-08-16,48.13,48.13,47.75,48.0,372400,5.45673209059273,5.45673209059273,5.41364964317064,5.44199335857991,3284678.76055338,0.0,1.0
1994-08-17,48.5,48.88,48.38,48.38,310900,5.49868078939845,5.54176323682054,5.485075806002,5.485075806002,2742230.4690012,0.0,1.0
1994-08-18,48.25,48.63,48.13,48.5,209200,5.47033707398918,5.51341952141127,5.45673209059273,5.49868078939845,1845206.22101978,0.0,1.0
1994-08-19,48.25,48.5,48.25,48.5,190600,5.47033707398918,5.49868078939845,5.47033707398918,5.49868078939845,1681148.68894059,0.0,1.0
1994-08-22,47.63,48.13,47.0,48.0,164300,5.40004465977419,5.45673209059273,5.32861849694283,5.44199335857991,1449174.86669957,0.0,1.0
1994-08-23,48.88,49.13,47.5,47.75,427400,5.54176323682054,5.57010695222981,5.38530592776137,5.41364964317064,3769795.11885208,0.0,1.0
1994-08-24,49.75,50.0,49.25,49.25,206000,5.6403993664448,5.66874308185407,5.58371193562626,5.58371193562626,1816981.26926422,0.0,1.0
1994-08-25,50.25,50.38,49.63,49.75,300900,5.69708679726334,5.71182552927617,5.62679438304835,5.6403993664448,2654027.49476507,0.0,1.0
1994-08-26,51.13,51.5,50.75,50.88,205900,5.79685667550398,5.8388053743097,5.75377422808188,5.76851296009471,1816099.23952186,0.0,1.0
1994-08-29,50.75,51.13,49.63,51.13,317700,5.75377422808188,5.79685667550398,5.62679438304835,5.79685667550398,2802208.49148177,0.0,1.0
1994-08-30,50.38,51.75,50.38,51.0,233000,5.71182552927617,5.86714908971897,5.71182552927617,5.78211794349116,2055129.29970177,0.0,1.0
1994-08-31,49.63,49.88,49.25,49.25,301200,5.62679438304835,5.65513809845762,5.58371193562626,5.58371193562626,2656673.58399216,0.0,1.0
1994-09-01,49.0,49.88,48.63,49.88,275700,5.55536822021699,5.65513809845762,5.51341952141127,5.65513809845762,2431755.99969003,0.0,1.0
1994-09-02,48.88,49.38,48.88,49.0,143900,5.54176323682054,5.59845066763908,5.54176323682054,5.55536822021699,1269240.79925787,0.0,1.0
1994-09-06,49.5,49.5,48.75,49.0,90000,5.61205565103553,5.61205565103553,5.52702450480772,5.55536822021699,793826.768125147,0.0,1.0
1994-09-07,50.0,50.0,49.5,49.5,347000,5.66874308185407,5.66874308185407,5.61205565103553,5.61205565103553,3060643.20599362,0.0,1.0
1994-09-08,50.5,50.5,49.88,49.88,379800,5.72543051267261,5.72543051267261,5.65513809845762,5.65513809845762,3349948.96148812,0.0,1.0
1994-09-09,50.63,50.75,50.38,50.38,254400,5.74016924468544,5.75377422808188,5.71182552927617,5.71182552927617,2243883.66456708,0.0,1.0
1994-09-12,50.63,50.88,50.5,50.5,213000,5.74016924468544,5.76851296009471,5.72543051267261,5.72543051267261,1878723.35122951,0.0,1.0
1994-09-13,50.75,51.13,50.63,50.63,149700,5.75377422808188,5.79685667550398,5.74016924468544,5.74016924468544,1320398.52431483,0.0,1.0
1994-09-14,50.38,50.88,50.0,50.75,242300,5.71182552927617,5.76851296009471,5.66874308185407,5.75377422808188,2137158.06574136,0.0,1.0
1994-09-15,51.75,51.75,50.13,50.25,246500,5.86714908971897,5.86714908971897,5.6834818138669,5.69708679726334,2174203.31492054,0.0,1.0
1994-09-16,50.0,51.5,50.0,50.5,572800,5.66874308185407,5.8388053743097,5.66874308185407,5.72543051267261,5052266.36424538,0.0,1.0
1994-09-19,48.13,50.0,48.0,50.0,588900,5.45673209059273,5.66874308185407,5.44199335857991,5.66874308185407,5194273.15276554,0.0,1.0
1994-09-20,48.75,48.88,47.5,47.5,311900,5.52702450480772,5.54176323682054,5.38530592776137,5.38530592776137,2751050.76642481,0.0,1.0
1994-09-21,47.88,48.5,47.75,48.5,318500,5.42838837518346,5.49868078939845,5.41364964317064,5.49868078939845,2809264.72942066,0.0,1.0
1994-09-22,46.88,48.38,46.5,48.38,127100,5.31501351354638,5.485075806002,5.27193106612429,5.485075806002,1121059.80254118,0.0,1.0
1994-09-23,46.38,46.88,45.75,46.88,203100,5.25832608272784,5.31501351354638,5.18689991989648,5.31501351354638,1791402.40673575,0.0,1.0
1994-09-26,46.5,47.0,46.0,46.63,307500,5.27193106612429,5.32861849694283,5.21524363530575,5.28666979813711,2712241.45776091,0.0,1.0
1994-09-27,46.63,48.75,46.25,48.75,226100,5.28666979813711,5.52702450480772,5.24358735071502,5.52702450480772,1994269.24747884,0.0,1.0
1994-09-28,47.38,47.88,46.63,46.63,258700,5.37170094436492,5.42838837518346,5.28666979813711,5.28666979813711,2281810.94348861,0.0,1.0
1994-09-29,47.25,47.5,47.13,47.38,143300,5.3569622123521,5.38530592776137,5.34335722895565,5.37170094436492,1263948.6208037,0.0,1.0
1994-09-30,47.5,47.75,47.25,47.25,131600,5.38530592776137,5.41364964317064,5.3569622123521,5.3569622123521,1160751.14094744,0.0,1.0
1994-10-03,46.88,47.75,46.88,47.75,300100,5.31501351354638,5.41364964317064,5.31501351354638,5.41364964317064,2646971.25682618,0.0,1.0
1994-10-04,46.63,47.0,46.38,47.0,551100,5.28666979813711,5.32861849694283,5.25832608272784,5.32861849694283,4860865.91015298,0.0,1.0
1994-10-05,46.0,46.5,45.38,46.5,326000,5.21524363530575,5.27193106612429,5.14495122109076,5.27193106612429,2875416.96009775,0.0,1.0
1994-10-06,46.88,46.88,46.13,46.5,89700,5.31501351354638,5.31501351354638,5.22998236731857,5.27193106612429,791180.678898062,0.0,1.0
1994-10-07,46.38,47.0,46.13,46.75,263900,5.25832608272784,5.32861849694283,5.22998236731857,5.30027478153356,2327676.4900914,0.0,1.0
1994-10-10,46.88,47.13,46.38,46.5,172800,5.31501351354638,5.34335722895565,5.25832608272784,5.27193106612429,1524147.39480028,0.0,1.0
1994-10-11,49.0,49.13,47.13,47.13,291500,5.55536822021699,5.57010695222981,5.34335722895565,5.34335722895565,2571116.69898311,0.0,1.0
1994-10-12,49.5,49.75,48.5,49.0,117000,5.61205565103553,5.6403993664448,5.49868078939845,5.55536822021699,1031974.79856269,0.0,1.0
1994-10-13,49.63,50.25,49.38,49.75,139300,5.62679438304835,5.69708679726334,5.59845066763908,5.6403993664448,1228667.43110925,0.0,1.0
1994-10-14,49.5,49.75,49.25,49.75,120800,5.61205565103553,5.6403993664448,5.58371193562626,5.6403993664448,1065491.92877242,0.0,1.0
1994-10-17,48.88,49.5,48.75,49.25,60600,5.54176323682054,5.61205565103553,5.52702450480772,5.58371193562626,534510.023870932,0.0,1.0
1994-10-18,48.13,49.13,48.0,49.13,147800,5.45673209059273,5.57010695222981,5.44199335857991,5.57010695222981,1303639.95920996,0.0,1.0
1994-10-19,47.13,48.63,47.13,48.63,287700,5.34335722895565,5.51341952141127,5.34335722895565,5.51341952141127,2537599.56877338,0.0,1.0
1994-10-20,50.75,50.75,48.38,48.88,808300,5.75377422808188,5.75377422808188,5.485075806002,5.54176323682054,7129446.40750618,0.0,1.0
1994-10-21,50.75,50.75,49.63,50.5,259500,5.75377422808188,5.75377422808188,5.62679438304835,5.72543051267261,2288867.18142751,0.0,1.0
1994-10-24,49.75,50.5,49.38,50.5,265100,5.6403993664448,5.72543051267261,5.59845066763908,5.72543051267261,2338260.84699974,0.0,1.0
1994-10-25,50.5,50.5,49.75,49.75,122700,5.72543051267261,5.72543051267261,5.6403993664448,5.6403993664448,1082250.49387728,0.0,1.0
1994-10-26,50.5,51.13,50.5,50.63,135700,5.72543051267261,5.79685667550398,5.72543051267261,5.74016924468544,1196914.36038425,0.0,1.0
1994-10-27,51.13,51.63,50.5,50.5,123800,5.79685667550398,5.85354410632252,5.72543051267261,5.72543051267261,1091952.82104326,0.0,1.0
1994-10-28,52.38,52.5,51.13,51.25,292400,5.93857525255033,5.95218023594678,5.79685667550398,5.81046165890043,2579054.96666436,0.0,1.0
1994-10-31,52.63,54.25,52.38,52.38,183800,5.9669189679596,6.15058624381167,5.93857525255033,5.93857525255033,1621170.66646002,0.0,1.0
1994-11-01,51.13,51.5,51.0,51.38,123500,5.8308691339951,5.87306396246328,5.81604392399277,5.85937915323036,1082952.61905038,0.3,1.0
1994-11-02,51.0,51.88,51.0,51.13,120400,5.81604392399277,5.91639919170088,5.81604392399277,5.8308691339951,1055769.19298514,0.0,1.0
1994-11-03,51.13,51.5,51.0,51.38,75900,5.8308691339951,5.87306396246328,5.81604392399277,5.85937915323036,665555.496242297,0.0,1.0
1994-11-04,51.25,51.5,51.13,51.38,192600,5.84455394322802,5.87306396246328,5.8308691339951,5.85937915323036,1688879.95489152,0.0,1.0
1994-11-07,50.63,51.13,50.5,51.0,246100,5.77384909552458,5.8308691339951,5.75902388552225,5.81604392399277,2158013.27569472,0.0,1.0
1994-11-08,50.5,51.0,50.13,50.5,210900,5.75902388552225,5.81604392399277,5.71682905705407,5.75902388552225,1849349.85714757,0.0,1.0
1994-11-09,50.5,51.13,50.5,51.0,191800,5.75902388552225,5.8308691339951,5.75902388552225,5.81604392399277,1681864.87719727,0.0,1.0
1994-11-10,49.63,51.13,49.5,50.5,262000,5.65980901858355,5.8308691339951,5.64498380858121,5.75902388552225,2297437.94486801,0.0,1.0
1994-11-11,49.75,49.88,49.5,49.63,72800,5.67349382781647,5.68831903781881,5.64498380858121,5.65980901858355,638372.070177065,0.0,1.0
1994-11-14,51.38,51.38,50.0,50.0,381200,5.85937915323036,5.85937915323036,5.70200384705173,5.70200384705173,3342684.52131177,0.0,1.0
1994-11-15,51.13,51.75,51.13,51.38,180700,5.8308691339951,5.90157398169854,5.8308691339951,5.85937915323036,1584530.6741895,0.0,1.0
1994-11-16,51.25,51.75,50.75,51.25,187300,5.84455394322802,5.90157398169854,5.78753390475751,5.84455394322802,1642405.06516709,0.0,1.0
1994-11-17,50.88,51.5,50.75,51.38,170500,5.80235911475984,5.87306396246328,5.78753390475751,5.85937915323036,1495088.43358777,0.0,1.0
1994-11-18,50.13,50.38,49.88,50.38,121100,5.71682905705407,5.74533907628932,5.68831903781881,5.74533907628932,1061907.38596762,0.0,1.0
1994-11-21,49.63,50.75,49.5,50.25,190800,5.65980901858355,5.78753390475751,5.64498380858121,5.73051386628699,1673096.03007945,0.0,1.0
1994-11-22,48.13,49.5,47.88,49.5,229400,5.488748903172,5.64498380858121,5.46023888393674,5.64498380858121,2011573.52882718,0.0,1.0
1994-11-23,47.0,48.13,46.88,48.0,215700,5.35988361622863,5.488748903172,5.3461988069957,5.47392369316966,1891440.32331309,0.0,1.0
1994-11-25,47.25,47.38,46.88,46.88,132000,5.38839363546389,5.40321884546622,5.3461988069957,5.3461988069957,1157487.81955182,0.0,1.0
1994-11-28,47.13,47.38,46.75,47.13,305900,5.37470882623096,5.40321884546622,5.33137359699337,5.37470882623096,2682390.33334017,0.0,1.0
1994-11-29,48.13,48.13,47.0,47.13,397000,5.488748903172,5.488748903172,5.35988361622863,5.37470882623096,3481232.30577328,0.0,1.0
1994-11-30,47.88,48.63,47.88,48.5,140200,5.46023888393674,5.54576894164251,5.46023888393674,5.53094373164018,1229392.36591792,0.0,1.0
1994-12-01,46.88,47.63,46.63,47.63,117400,5.3461988069957,5.43172886470148,5.31768878776044,5.43172886470148,1029462.6516317,0.0,1.0
1994-12-02,46.63,47.0,46.5,46.88,96200,5.31768878776044,5.35988361622863,5.30286357775811,5.3461988069957,843563.092733979,0.0,1.0
1994-12-05,47.25,47.38,46.88,46.88,176500,5.38839363546389,5.40321884546622,5.3461988069957,5.3461988069957,1547701.51629467,0.0,1.0
1994-12-06,46.38,47.0,46.38,47.0,152200,5.28917876852519,5.35988361622863,5.28917876852519,5.35988361622863,1334618.53133172,0.0,1.0
1994-12-07,46.38,46.88,46.38,46.75,119800,5.28917876852519,5.3461988069957,5.28917876852519,5.33137359699337,1050507.88471445,0.0,1.0
1994-12-08,45.5,46.25,45.5,46.25,201300,5.18882350081708,5.27435355852285,5.18882350081708,5.27435355852285,1765168.92481652,0.0,1.0
1994-12-09,44.5,45.5,44.5,45.5,211500,5.07478342387604,5.18882350081708,5.07478342387604,5.18882350081708,1854611.16541826,0.0,1.0
1994-12-12,44.38,45.0,43.88,45.0,298200,5.06109861464312,5.13180346234656,5.0040785761726,5.13180346234656,2614870.21053297,0.0,1.0
1994-12-13,44.5,44.63,44.13,44.25,570800,5.07478342387604,5.08960863387837,5.03258859540786,5.04627340464078,5005257.93484984,0.0,1.0
1994-12-14,45.5,46.0,44.5,44.75,319100,5.18882350081708,5.24584353928759,5.07478342387604,5.1032934431113,2798139.11529534,0.0,1.0
1994-12-15,46.0,46.25,45.75,45.75,183200,5.24584353928759,5.27435355852285,5.21733352005233,5.21733352005233,1606452.79198404,0.0,1.0
1994-12-16,47.25,47.38,46.5,46.63,394200,5.38839363546389,5.40321884546622,5.30286357775811,5.31768878776044,3456679.53384339,0.0,1.0
1994-12-19,46.88,47.13,46.38,47.13,179400,5.3461988069957,5.37470882623096,5.28917876852519,5.37470882623096,1573131.17293634,0.0,1.0
1994-12-20,47.75,47.88,46.88,46.88,148400,5.4454136739344,5.46023888393674,5.3461988069957,5.3461988069957,1301296.91228402,0.0,1.0
1994-12-21,47.63,48.63,47.63,47.63,205800,5.43172886470148,5.54576894164251,5.43172886470148,5.43172886470148,1804628.7368467,0.0,1.0
1994-12-22,48.63,48.75,47.63,47.88,146200,5.54576894164251,5.55945375087544,5.43172886470148,5.46023888393674,1282005.44862482,0.0,1.0
1994-12-23,49.13,49.38,48.88,48.88,66800,5.60278898011303,5.63129899934829,5.57427896087777,5.57427896087777,585758.987470164,0.0,1.0
1994-12-27,49.38,49.75,49.0,49.13,110600,5.63129899934829,5.67349382781647,5.5879637701107,5.60278898011303,969834.491230541,0.0,1.0
1994-12-28,48.63,49.5,48.5,49.25,142500,5.54576894164251,5.64498380858121,5.53094373164018,5.61647378934595,1249560.7142889,0.0,1.0
1994-12-29,49.88,49.88,48.75,48.75,157500,5.68831903781881,5.68831903781881,5.55945375087544,5.55945375087544,1381093.42105615,0.0,1.0
1994-12-30,49.5,49.63,49.25,49.38,185600,5.64498380858121,5.65980901858355,5.61647378934595,5.63129899934829,1627498.0250668,0.0,1.0
1995-01-03,48.88,49.5,48.63,49.5,144900,5.57427896087777,5.64498380858121,5.54576894164251,5.64498380858121,1270605.94737166,0.0,1.0
1995-01-04,48.75,49.0,48.5,49.0,178100,5.55945375087544,5.5879637701107,5.53094373164018,5.5879637701107,1561731.67168318,0.0,1.0
1995-01-05,48.75,49.25,48.5,48.63,60100,5.55945375087544,5.61647378934595,5.53094373164018,5.54576894164251,527007.711780791,0.0,1.0
1995-01-06,49.63,49.75,48.88,48.88,443200,5.65980901858355,5.67349382781647,5.57427896087777,5.57427896087777,3886353.04261641,0.0,1.0
1995-01-09,50.75,51.13,49.63,49.63,109100,5.78753390475751,5.8308691339951,5.65980901858355,5.65980901858355,956681.220553815,0.0,1.0
1995-01-10,51.0,52.0,50.38,50.5,256500,5.81604392399277,5.9300840009338,5.74533907628932,5.75902388552225,2249209.28572001,0.0,1.0
1995-01-11,51.25,51.5,51.0,51.13,338000,5.84455394322802,5.87306396246328,5.81604392399277,5.8308691339951,2963870.32582209,0.0,1.0
1995-01-12,51.0,51.25,50.88,51.13,116800,5.81604392399277,5.84455394322802,5.80235911475984,5.8308691339951,1024201.343361,0.0,1.0
1995-01-13,52.0,52.5,51.38,51.38,169600,5.9300840009338,5.98710403940432,5.85937915323036,5.85937915323036,1487196.47118173,0.0,1.0
1995-01-16,51.75,52.25,51.63,52.25,78900,5.90157398169854,5.95859402016906,5.88788917246562,5.95859402016906,691862.037595747,0.0,1.0
1995-01-17,51.25,51.38,51.0,51.13,147200,5.84455394322802,5.85937915323036,5.81604392399277,5.8308691339951,1290774.29574264,0.0,1.0
1995-01-18,51.0,51.63,50.25,51.63,87100,5.81604392399277,5.88788917246562,5.73051386628699,5.88788917246562,763766.583961845,0.0,1.0
1995-01-19,50.75,51.0,50.63,50.75,103900,5.78753390475751,5.81604392399277,5.77384909552458,5.78753390475751,911083.215541167,0.0,1.0
1995-01-20,49.5,50.75,49.38,50.75,163500,5.64498380858121,5.78753390475751,5.63129899934829,5.78753390475751,1433706.50376305,0.0,1.0
1995-01-23,48.63,49.13,48.38,48.75,204600,5.54576894164251,5.60278898011303,5.51725892240725,5.55945375087544,1794106.12030532,0.0,1.0
1995-01-24,48.25,49.0,48.13,49.0,174500,5.50243371240492,5.5879637701107,5.488748903172,5.5879637701107,1530163.82205904,0.0,1.0
1995-01-25,48.63,49.25,48.38,48.38,167100,5.54576894164251,5.61647378934595,5.51725892240725,5.51725892240725,1465274.35338719,0.0,1.0
1995-01-26,47.63,48.5,47.63,48.5,119100,5.43172886470148,5.53094373164018,5.43172886470148,5.53094373164018,1044369.69173198,0.0,1.0
1995-01-27,47.63,48.25,47.5,48.25,258800,5.43172886470148,5.50243371240492,5.41690365469914,5.50243371240492,2269377.63409099,0.0,1.0
1995-01-30,46.13,46.75,46.0,46.13,359400,5.26066874928993,5.33137359699337,5.24584353928759,5.26066874928993,3151523.65414336,0.0,1.0
1995-01-31,46.13,46.13,46.13,46.13,450000,5.29488077237224,5.29488077237224,5.29488077237224,5.29488077237224,3920484.87820806,0.3,1.0
1995-02-01,45.38,46.63,45.38,46.38,379700,5.20879448190445,5.3522716326841,5.20879448190445,5.32357620252817,3308018.01834578,0.0,1.0
1995-02-02,46.38,46.38,45.5,45.5,283600,5.32357620252817,5.32357620252817,5.22256828837929,5.22256828837929,2470776.6921329,0.0,1.0
1995-02-03,46.5,46.75,46.13,46.5,223900,5.33735000900301,5.36604543915894,5.29488077237224,5.33735000900301,1950659.03162397,0.0,1.0
1995-02-06,46.13,46.38,45.63,46.25,119300,5.29488077237224,5.32357620252817,5.23748991206038,5.30865457884708,1039364.10215605,0.0,1.0
1995-02-07,46.88,46.88,46.13,46.38,202000,5.38096706284003,5.38096706284003,5.29488077237224,5.32357620252817,1759862.10088451,0.0,1.0
1995-02-08,45.75,46.25,45.75,46.0,223100,5.25126371853522,5.30865457884708,5.25126371853522,5.27995914869115,1943689.28072938,0.0,1.0
1995-02-09,46.13,46.13,45.5,45.75,346700,5.29488077237224,5.29488077237224,5.22256828837929,5.25126371853522,3020515.79394386,0.0,1.0
1995-02-10,46.75,46.88,46.38,46.5,187200,5.36604543915894,5.38096706284003,5.32357620252817,5.33735000900301,1630921.70933456,0.0,1.0
1995-02-13,47.0,47.25,46.88,46.88,252500,5.39474086931487,5.4234362994708,5.38096706284003,5.38096706284003,2199827.62610564,0.0,1.0
1995-02-14,46.38,47.25,46.25,47.13,380000,5.32357620252817,5.4234362994708,5.30865457884708,5.40966249299596,3310631.67493125,0.0,1.0
1995-02-15,47.63,47.75,46.38,46.5,791400,5.46705335330782,5.48082715978266,5.32357620252817,5.33735000900301,6894826.07247525,0.0,1.0
1995-02-16,46.88,47.5,46.75,47.38,174400,5.38096706284003,5.45213172962673,5.36604543915894,5.43835792315189,1519405.69502108,0.0,1.0
1995-02-17,47.38,47.75,47.13,47.13,259400,5.43835792315189,5.48082715978266,5.40966249299596,5.40966249299596,2259941.72757149,0.0,1.0
1995-02-21,46.88,47.75,46.88,47.75,88800,5.38096706284003,5.48082715978266,5.38096706284003,5.48082715978266,773642.349299725,0.0,1.0
1995-02-22,47.0,47.0,46.38,46.88,568800,5.39474086931487,5.39474086931487,5.32357620252817,5.38096706284003,4955492.886055,0.0,1.0
1995-02-23,47.88,48.75,46.88,47.0,637400,5.49574878346375,5.59560888040639,5.38096706284003,5.39474086931487,5553149.02526627,0.0,1.0
1995-02-24,49.0,49.5,48.5,48.5,393500,5.62430431056232,5.68169517087418,5.56691345025046,5.56691345025046,3428246.22127749,0.0,1.0
1995-02-27,49.63,50.13,49.0,49.0,578700,5.69661679455526,5.75400765486712,5.62430431056232,5.62430431056232,5041743.55337557,0.0,1.0
1995-02-28,50.13,50.5,49.38,49.5,330100,5.75400765486712,5.7964768914979,5.66792136439933,5.68169517087418,2875893.46288107,0.0,1.0
1995-03-01,50.13,50.38,50.0,50.13,281500,5.75400765486712,5.78270308502305,5.73908603118604,5.75400765486712,2452481.0960346,0.0,1.0
1995-03-02,49.63,50.0,49.5,50.0,416000,5.69661679455526,5.73908603118604,5.68169517087418,5.73908603118604,3624270.4651879,0.0,1.0
1995-03-03,49.75,49.88,49.13,49.38,289300,5.71039060103011,5.72531222471119,5.6392259342434,5.66792136439933,2520436.16725687,0.0,1.0
1995-03-06,50.13,50.25,49.75,49.75,463100,5.75400765486712,5.76778146134197,5.71039060103011,5.71039060103011,4034614.54910701,0.0,1.0
1995-03-07,49.75,49.88,49.5,49.75,270800,5.71039060103011,5.72531222471119,5.68169517087418,5.71039060103011,2359260.67781943,0.0,1.0
1995-03-08,49.63,49.88,49.63,49.75,278200,5.69661679455526,5.72531222471119,5.69661679455526,5.71039060103011,2423730.87359441,0.0,1.0
1995-03-09,49.75,50.0,49.63,49.75,74700,5.71039060103011,5.73908603118604,5.69661679455526,5.71039060103011,650800.489782538,0.0,1.0
1995-03-10,49.88,50.13,49.5,49.75,107500,5.72531222471119,5.75400765486712,5.68169517087418,5.71039060103011,936560.276460816,0.0,1.0
1995-03-13,50.0,50.38,49.88,50.13,187300,5.73908603118604,5.78270308502305,5.72531222471119,5.75400765486712,1631792.92819638,0.0,1.0
1995-03-14,50.0,50.63,50.0,50.38,116900,5.73908603118604,5.81139851517898,5.73908603118604,5.78270308502305,1018454.84947227,0.0,1.0
1995-03-15,50.0,50.25,49.88,50.25,189800,5.73908603118604,5.76778146134197,5.72531222471119,5.76778146134197,1653573.39974198,0.0,1.0
1995-03-16,50.5,50.5,50.13,50.13,208900,5.7964768914979,5.7964768914979,5.75400765486712,5.75400765486712,1819976.20235037,0.0,1.0
1995-03-17,50.25,50.5,50.25,50.25,254900,5.76778146134197,5.7964768914979,5.76778146134197,5.76778146134197,2220736.87878941,0.0,1.0
1995-03-20,49.75,50.38,49.75,50.0,172100,5.71039060103011,5.78270308502305,5.71039060103011,5.73908603118604,1499367.66119913,0.0,1.0
1995-03-21,49.88,50.0,49.63,49.75,93400,5.72531222471119,5.73908603118604,5.69661679455526,5.71039060103011,813718.41694363,0.0,1.0
1995-03-22,49.75,50.0,49.75,50.0,80300,5.71039060103011,5.73908603118604,5.71039060103011,5.73908603118604,699588.746044683,0.0,1.0
1995-03-23,49.88,50.38,49.75,49.75,275000,5.72531222471119,5.78270308502305,5.71039060103011,5.71039060103011,2395851.87001604,0.0,1.0
1995-03-24,50.0,50.13,49.88,49.88,127200,5.73908603118604,5.75400765486712,5.72531222471119,5.72531222471119,1108190.39224015,0.0,1.0
1995-03-27,50.0,50.25,49.88,50.13,158000,5.73908603118604,5.76778146134197,5.72531222471119,5.75400765486712,1376525.80168194,0.0,1.0
1995-03-28,50.88,51.13,49.88,49.88,251400,5.84009394533491,5.86878937549084,5.72531222471119,5.72531222471119,2190244.21862557,0.0,1.0
1995-03-29,53.5,53.63,51.0,51.0,559500,6.14082205336906,6.15574367705014,5.85386775180976,5.85386775180976,4874469.53190536,0.0,1.0
1995-03-30,55.75,55.88,53.38,53.5,422700,6.39908092477243,6.41400254845351,6.12704824689421,6.14082205336906,3682642.12893011,0.0,1.0
1995-03-31,54.25,55.5,53.38,55.5,367100,6.22690834383685,6.3703854946165,6.12704824689421,6.3703854946165,3198244.44175596,0.0,1.0
1995-04-03,55.13,55.25,54.38,54.38,274000,6.32791625798572,6.34169006446057,6.24182996751793,6.24182996751793,2387139.6813978,0.0,1.0
1995-04-04,54.0,55.75,53.75,55.13,276800,6.19821291368092,6.39908092477243,6.16951748352499,6.32791625798572,2411533.80952887,0.0,1.0
1995-04-05,53.63,54.63,53.38,54.5,138200,6.15574367705014,6.27052539767386,6.12704824689421,6.25560377399278,1204024.46704079,0.0,1.0
1995-04-06,52.88,53.88,52.75,53.88,155600,6.06965738658235,6.18443910720607,6.05473576290127,6.18443910720607,1355616.54899817,0.0,1.0
1995-04-07,54.75,54.75,51.88,53.0,346300,6.28429920414871,6.28429920414871,5.95487566595863,6.0834311930572,3017030.91849656,0.0,1.0
1995-04-10,55.38,55.38,54.13,54.5,141500,6.35661168814165,6.35661168814165,6.213134537362,6.25560377399278,1232774.68948098,0.0,1.0
1995-04-11,54.5,55.38,54.5,55.38,80700,6.25560377399278,6.35661168814165,6.25560377399278,6.35661168814165,703073.62149198,0.0,1.0
1995-04-12,54.63,55.13,54.0,54.5,100300,6.27052539767386,6.32791625798572,6.19821291368092,6.25560377399278,873832.518409487,0.0,1.0
1995-04-13,54.63,54.88,54.38,54.88,113400,6.27052539767386,6.29922082782979,6.24182996751793,6.29922082782979,987962.189308433,0.0,1.0
1995-04-17,55.25,55.38,54.5,54.63,177900,6.34169006446057,6.35661168814165,6.25560377399278,6.27052539767386,1549898.35518492,0.0,1.0
1995-04-18,55.38,56.13,54.88,55.25,311300,6.35661168814165,6.44269797860944,6.29922082782979,6.34169006446057,2712104.31685816,0.0,1.0
1995-04-19,55.38,55.75,54.25,55.38,107400,6.35661168814165,6.39908092477243,6.22690834383685,6.35661168814165,935689.057598992,0.0,1.0
1995-04-20,56.25,56.75,55.5,55.88,338200,6.45647178508429,6.51386264539615,6.3703854946165,6.41400254845351,2946462.19068882,0.0,1.0
1995-04-21,58.0,58.25,56.75,56.88,357000,6.6573397961758,6.68603522633173,6.51386264539615,6.52878426907724,3110251.33671173,0.0,1.0
1995-04-24,58.75,58.75,57.25,57.75,171600,6.74342608664359,6.74342608664359,6.57125350570801,6.62864436601987,1495011.56689001,0.0,1.0
1995-04-25,57.25,58.63,57.13,58.63,134700,6.57125350570801,6.72965228016875,6.55747969923317,6.72965228016875,1173531.80687695,0.0,1.0
1995-04-26,56.63,57.63,56.0,57.63,229100,6.5000888389213,6.61487055954503,6.42777635492836,6.61487055954503,1995962.41243882,0.0,1.0
1995-04-27,56.63,56.75,55.75,56.75,124300,6.5000888389213,6.51386264539615,6.39908092477243,6.51386264539615,1082925.04524725,0.0,1.0
1995-04-28,57.38,57.5,56.75,57.0,341300,6.5861751293891,6.59994893586394,6.51386264539615,6.54255807555208,2973469.97540536,0.0,1.0
1995-05-01,58.0,58.13,57.25,57.5,151600,6.6573397961758,6.67226141985689,6.57125350570801,6.59994893586394,1320767.79452521,0.0,1.0
1995-05-02,57.0,57.5,56.63,57.25,100700,6.58847076380157,6.64626436699281,6.54570349744005,6.61736756539719,871203.683795063,0.4,1.0
1995-05-03,57.25,58.13,57.0,57.0,101100,6.61736756539719,6.71908430701378,6.58847076380157,6.58847076380157,874664.274396037,0.0,1.0
1995-05-04,57.88,58.38,57.0,57.25,270000,6.69018750541816,6.7479811086094,6.58847076380157,6.61736756539719,2335898.65565707,0.0,1.0
1995-05-05,57.63,58.0,57.38,58.0,197000,6.66129070382254,6.70405797018405,6.63239390222691,6.70405797018405,1704340.87097942,0.0,1.0
1995-05-08,57.88,58.0,57.5,58.0,93100,6.69018750541816,6.70405797018405,6.64626436699281,6.70405797018405,805452.462376567,0.0,1.0
1995-05-09,57.75,58.25,57.0,58.0,155900,6.67516116858843,6.73295477177968,6.58847076380157,6.70405797018405,1348765.1867294,0.0,1.0
1995-05-10,58.5,58.5,56.63,56.88,245400,6.7618515733753,6.7618515733753,6.54570349744005,6.57460029903567,2123072.3336972,0.0,1.0
1995-05-11,58.0,58.5,57.88,58.5,178500,6.70405797018405,6.7618515733753,6.69018750541816,6.7618515733753,1544288.5556844,0.0,1.0
1995-05-12,59.38,59.38,57.63,58.0,230100,6.86356831499188,6.86356831499188,6.66129070382254,6.70405797018405,1990704.74320997,0.0,1.0
1995-05-15,58.75,59.38,58.5,59.38,150000,6.79074837497092,6.86356831499188,6.7618515733753,6.86356831499188,1297721.47536504,0.0,1.0
1995-05-16,60.0,60.38,59.0,59.0,224200,6.93523238294902,6.97915552137437,6.81964517656654,6.81964517656654,1939661.03184561,0.0,1.0
1995-05-17,60.25,60.25,59.63,59.75,116000,6.96412918454464,6.96412918454464,6.8924651165875,6.9063355813534,1003571.2742823,0.0,1.0
1995-05-18,55.88,58.5,55.88,58.5,392100,6.45901309265319,6.7618515733753,6.45901309265319,6.7618515733753,3392243.93660421,0.0,1.0
1995-05-19,56.0,56.38,55.13,55.25,489500,6.47288355741909,6.51680669584443,6.37232268786633,6.38619315263222,4234897.74794124,0.0,1.0
1995-05-22,58.38,58.5,56.75,56.75,331400,6.7479811086094,6.7618515733753,6.55957396220595,6.55957396220595,2867099.31290649,0.0,1.0
1995-05-23,60.0,60.25,58.63,58.75,612500,6.93523238294902,6.96412918454464,6.77687791020502,6.79074837497092,5299029.35774058,0.0,1.0
1995-05-24,58.75,60.38,58.38,60.25,456400,6.79074837497092,6.97915552137437,6.7479811086094,6.96412918454464,3948533.87571069,0.0,1.0
1995-05-25,59.75,59.88,58.75,58.88,320200,6.9063355813534,6.92136191818312,6.79074837497092,6.80577471180064,2770202.77607924,0.0,1.0
1995-05-26,59.0,59.63,58.88,59.63,222700,6.81964517656654,6.8924651165875,6.80577471180064,6.8924651165875,1926683.81709196,0.0,1.0
1995-05-30,59.13,59.38,58.88,59.0,113700,6.83467151339626,6.86356831499188,6.80577471180064,6.81964517656654,983672.8783267,0.0,1.0
1995-05-31,61.13,61.25,59.13,59.13,207400,7.06584592616123,7.07971639092713,6.83467151339626,6.83467151339626,1794316.22660473,0.0,1.0
1995-06-01,61.0,61.13,60.38,60.63,325800,7.05081958933151,7.06584592616123,6.97915552137437,7.00805232296999,2818651.04449286,0.0,1.0
1995-06-02,59.63,61.25,59.38,60.5,196600,6.8924651165875,7.07971639092713,6.86356831499188,6.99302598614026,1700880.28037845,0.0,1.0
1995-06-05,60.63,60.88,59.0,59.63,144500,7.00805232296999,7.03694912456561,6.81964517656654,6.8924651165875,1250138.35460165,0.0,1.0
1995-06-06,60.75,61.13,60.38,60.75,220600,7.02192278773588,7.06584592616123,6.97915552137437,7.02192278773588,1908515.71643685,0.0,1.0
1995-06-07,59.75,60.75,59.75,60.63,111900,6.9063355813534,7.02192278773588,6.9063355813534,7.00805232296999,968100.220622319,0.0,1.0
1995-06-08,60.0,60.0,59.25,59.75,122900,6.93523238294902,6.93523238294902,6.84854197816216,6.9063355813534,1063266.46214909,0.0,1.0
1995-06-09,59.13,59.88,58.88,59.75,112900,6.83467151339626,6.92136191818312,6.80577471180064,6.9063355813534,976751.697124753,0.0,1.0
1995-06-12,60.25,60.63,59.38,59.5,2436700,6.96412918454464,7.00805232296999,6.86356831499188,6.87743877975778,21081052.7934799,0.0,1.0
1995-06-13,60.25,60.5,60.0,60.13,115100,6.96412918454464,6.99302598614026,6.93523238294902,6.95025871977874,995784.945430107,0.0,1.0
1995-06-14,58.88,60.38,58.63,60.25,205700,6.80577471180064,6.97915552137437,6.77687791020502,6.96412918454464,1779608.71655059,0.0,1.0
1995-06-15,60.25,60.5,59.25,59.25,159300,6.96412918454464,6.99302598614026,6.84854197816216,6.84854197816216,1378180.20683767,0.0,1.0
1995-06-16,58.5,60.25,58.38,60.25,490000,6.7618515733753,6.96412918454464,6.7479811086094,6.96412918454464,4239223.48619246,0.0,1.0
1995-06-19,57.5,58.38,57.0,58.25,469200,6.64626436699281,6.7479811086094,6.58847076380157,6.73295477177968,4059272.77494184,0.0,1.0
1995-06-20,57.38,57.5,57.0,57.5,402300,6.63239390222691,6.64626436699281,6.58847076380157,6.64626436699281,3480488.99692904,0.0,1.0
1995-06-21,57.38,57.63,57.0,57.5,347300,6.63239390222691,6.66129070382254,6.58847076380157,6.64626436699281,3004657.78929519,0.0,1.0
1995-06-22,56.75,57.38,56.63,57.38,213600,6.55957396220595,6.63239390222691,6.54570349744005,6.63239390222691,1847955.38091982,0.0,1.0
1995-06-23,57.0,57.38,56.75,57.0,211700,6.58847076380157,6.63239390222691,6.55957396220595,6.58847076380157,1831517.57556519,0.0,1.0
1995-06-26,56.75,57.25,56.63,56.75,115800,6.55957396220595,6.61736756539719,6.54570349744005,6.55957396220595,1001840.97898181,0.0,1.0
1995-06-27,57.5,57.75,56.75,56.75,258200,6.64626436699281,6.67516116858843,6.55957396220595,6.55957396220595,2233811.23292835,0.0,1.0
1995-06-28,57.25,57.75,56.75,57.5,264700,6.61736756539719,6.67516116858843,6.55957396220595,6.64626436699281,2290045.83019417,0.0,1.0
1995-06-29,57.5,57.5,56.75,57.25,144000,6.64626436699281,6.64626436699281,6.55957396220595,6.61736756539719,1245812.61635044,0.0,1.0
1995-06-30,58.13,58.13,57.13,57.5,174200,6.71908430701378,6.71908430701378,6.60349710063129,6.64626436699281,1507087.20672393,0.0,1.0
1995-07-03,58.38,58.5,57.75,58.13,43200,6.7479811086094,6.7618515733753,6.67516116858843,6.71908430701378,373743.784905131,0.0,1.0
1995-07-05,59.0,59.0,58.25,58.25,136100,6.81964517656654,6.81964517656654,6.73295477177968,6.73295477177968,1177465.95198121,0.0,1.0
1995-07-06,59.25,59.25,58.38,59.0,324600,6.84854197816216,6.84854197816216,6.7479811086094,6.81964517656654,2808269.27268994,0.0,1.0
1995-07-07,60.75,60.88,59.13,59.13,272200,7.02192278773588,7.03694912456561,6.83467151339626,6.83467151339626,2354931.90396243,0.0,1.0
1995-07-10,62.25,62.5,60.5,60.5,263800,7.19530359730961,7.22420039890523,6.99302598614026,6.99302598614026,2282259.50134198,0.0,1.0
1995-07-11,61.25,62.25,61.0,62.25,217200,7.07971639092713,7.19530359730961,7.05081958933151,7.19530359730961,1879100.69632858,0.0,1.0
1995-07-12,61.63,62.38,60.75,61.0,178900,7.12363952935247,7.21032993413933,7.02192278773588,7.05081958933151,1547749.14628537,0.0,1.0
1995-07-13,61.5,61.88,61.38,61.88,91500,7.10861319252275,7.15253633094809,7.09474272775685,7.15253633094809,791610.099972674,0.0,1.0
1995-07-14,60.88,61.38,60.63,61.38,53700,7.03694912456561,7.09474272775685,7.00805232296999,7.09474272775685,464584.288180684,0.0,1.0
1995-07-17,61.25,61.63,60.63,60.75,112900,7.07971639092713,7.12363952935247,7.00805232296999,7.02192278773588,976751.697124752,0.0,1.0
1995-07-18,59.75,61.38,59.75,61.38,175600,6.9063355813534,7.09474272775685,6.9063355813534,7.09474272775685,1519199.27382734,0.0,1.0
1995-07-19,57.5,59.5,57.5,59.5,164800,6.64626436699281,6.87743877975778,6.64626436699281,6.87743877975778,1425763.32760106,0.0,1.0
1995-07-20,55.5,57.25,55.0,57.25,1083000,6.41508995422785,6.61736756539719,6.3572963510366,6.61736756539719,9369549.05213557,0.0,1.0
1995-07-21,54.63,55.88,54.63,55.5,528800,6.31452908467508,6.45901309265319,6.31452908467508,6.41508995422785,4574900.77448689,0.0,1.0
1995-07-24,55.13,55.25,54.75,54.75,482800,6.37232268786633,6.38619315263222,6.32839954944098,6.32839954944098,4176932.85537494,0.0,1.0
1995-07-25,55.63,56.13,54.88,55.0,327800,6.43011629105757,6.48790989424881,6.34342588627071,6.3572963510366,2835953.99749773,0.0,1.0
1995-07-26,55.75,56.5,55.75,55.75,196900,6.44398675582347,6.53067716061033,6.44398675582347,6.44398675582347,1703475.72332917,0.0,1.0
1995-07-27,55.63,56.13,55.5,55.75,264600,6.43011629105757,6.48790989424881,6.41508995422785,6.44398675582347,2289180.68254393,0.0,1.0
1995-07-28,55.88,56.0,55.5,55.88,350400,6.45901309265319,6.47288355741909,6.41508995422785,6.45901309265319,3031477.36645273,0.0,1.0
1995-07-31,56.0,56.5,55.63,55.88,117000,6.47288355741909,6.53067716061033,6.43011629105757,6.45901309265319,1012222.75078473,0.0,1.0
1995-08-01,56.13,56.13,55.63,56.0,229400,6.48790989424881,6.48790989424881,6.43011629105757,6.47288355741909,1984648.70965827,0.0,1.0
1995-08-02,56.13,57.0,56.0,56.25,149500,6.48790989424881,6.58847076380157,6.47288355741909,6.50178035901471,1293395.73711382,0.0,1.0
1995-08-03,55.13,55.5,54.88,55.5,384500,6.41855757041932,6.46163513800603,6.38945110583371,6.46163513800603,3302530.9452222,0.4,1.0
1995-08-04,55.0,55.13,54.88,55.0,331400,6.4034222088348,6.41855757041932,6.38945110583371,6.4034222088348,2846446.69765055,0.0,1.0
1995-08-07,55.0,55.06,54.75,55.0,276100,6.4034222088348,6.41040776033535,6.37431574424919,6.4034222088348,2371466.30422847,0.0,1.0
1995-08-08,55.25,55.38,54.88,55.13,409400,6.43252867342041,6.44766403500493,6.38945110583371,6.41855757041932,3516400.9596202,0.0,1.0
1995-08-09,55.38,55.38,54.88,55.25,295900,6.44766403500493,6.44766403500493,6.38945110583371,6.43252867342041,2541531.61688231,0.0,1.0
1995-08-10,55.38,55.75,55.25,55.38,153500,6.44766403500493,6.49074160259164,6.43252867342041,6.44766403500493,1318435.63092746,0.0,1.0
1995-08-11,55.38,55.5,55.25,55.38,118800,6.44766403500493,6.46163513800603,6.43252867342041,6.44766403500493,1020391.87592301,0.0,1.0
1995-08-14,55.5,55.75,55.38,55.5,189100,6.46163513800603,6.49074160259164,6.44766403500493,6.46163513800603,1624209.62741617,0.0,1.0
1995-08-15,55.25,55.5,55.25,55.38,331200,6.43252867342041,6.46163513800603,6.43252867342041,6.44766403500493,2844728.8662096,0.0,1.0
1995-08-16,56.0,56.5,55.38,55.5,358400,6.51984806717725,6.57806099634848,6.44766403500493,6.46163513800603,3078353.94217851,0.0,1.0
1995-08-17,56.25,56.38,55.63,56.0,233100,6.54895453176287,6.56408989334738,6.47677049959055,6.51984806717725,2002132.54442469,0.0,1.0
1995-08-18,55.75,56.63,55.75,56.0,407600,6.49074160259164,6.593196357933,6.49074160259164,6.51984806717725,3500940.47665167,0.0,1.0
1995-08-21,55.75,56.38,55.75,55.75,186700,6.49074160259164,6.56408989334738,6.49074160259164,6.49074160259164,1603595.6501248,0.0,1.0
1995-08-22,56.0,56.0,55.81,55.88,179200,6.51984806717725,6.51984806717725,6.49772715409219,6.50587696417616,1539176.97108925,0.0,1.0
1995-08-23,55.38,56.0,55.25,56.0,307900,6.44766403500493,6.51984806717725,6.43252867342041,6.51984806717725,2644601.50333918,0.0,1.0
1995-08-24,54.63,55.38,54.5,55.25,265400,6.36034464124809,6.44766403500493,6.34520927966358,6.43252867342041,2279562.32213777,0.0,1.0
1995-08-25,54.0,54.63,53.75,54.63,536000,6.28699635049235,6.36034464124809,6.25788988590674,6.36034464124809,4603788.26174018,0.0,1.0
1995-08-28,53.5,54.13,52.63,54.13,285400,6.22878342132112,6.30213171207687,6.12749292456319,6.30213171207687,2451345.46623255,0.0,1.0
1995-08-29,52.38,53.63,52.38,53.38,655000,6.09838645997758,6.24391878290564,6.09838645997758,6.21481231832003,5625897.96910413,0.0,1.0
1995-08-30,54.0,54.0,52.63,52.63,1300700,6.28699635049235,6.28699635049235,6.12749292456319,6.12749292456319,11171916.7762042,0.0,1.0
1995-08-31,54.13,54.63,53.75,54.25,215300,6.30213171207687,6.36034464124809,6.25788988590674,6.31610281507796,1849245.54618033,0.0,1.0
1995-09-01,54.25,54.88,54.13,54.13,175000,6.31610281507796,6.38945110583371,6.30213171207687,6.30213171207687,1503102.51082935,0.0,1.0
1995-09-05,54.0,54.25,53.63,54.0,311300,6.28699635049235,6.31610281507796,6.24391878290564,6.28699635049235,2673804.63783529,0.0,1.0
1995-09-06,54.25,54.25,53.38,53.88,939100,6.31610281507796,6.31610281507796,6.21481231832003,6.27302524749126,8066077.53097052,0.0,1.0
1995-09-07,55.13,55.13,54.13,54.5,377700,6.41855757041932,6.41855757041932,6.30213171207687,6.34520927966358,3244124.67622997,0.0,1.0
1995-09-08,54.88,55.75,54.88,55.13,358500,6.38945110583371,6.49074160259164,6.38945110583371,6.41855757041932,3079212.85789898,0.0,1.0
1995-09-11,54.88,55.0,54.63,55.0,160100,6.38945110583371,6.4034222088348,6.36034464124809,6.4034222088348,1375124.06847873,0.0,1.0
1995-09-12,55.0,55.13,54.75,54.75,126000,6.4034222088348,6.41855757041932,6.37431574424919,6.37431574424919,1082233.80779713,0.0,1.0
1995-09-13,54.0,54.88,54.0,54.88,205600,6.28699635049235,6.38945110583371,6.28699635049235,6.38945110583371,1765930.72129437,0.0,1.0
1995-09-14,54.5,54.5,53.38,53.5,234900,6.34520927966358,6.34520927966358,6.21481231832003,6.22878342132112,2017593.02739322,0.0,1.0
1995-09-15,54.13,54.88,54.0,54.88,307400,6.30213171207687,6.38945110583371,6.28699635049235,6.38945110583371,2640306.92473681,0.0,1.0
1995-09-18,53.75,54.25,53.75,54.0,324300,6.25788988590674,6.31610281507796,6.25788988590674,6.28699635049235,2785463.6814969,0.0,1.0
1995-09-19,53.25,53.75,53.25,53.75,533900,6.19967695673551,6.25788988590674,6.19967695673551,6.25788988590674,4585751.03161022,0.0,1.0
1995-09-20,53.13,53.38,53.13,53.25,602500,6.18570585373442,6.21481231832003,6.18570585373442,6.19967695673551,5174967.21585533,0.0,1.0
1995-09-21,53.38,53.5,53.0,53.0,466000,6.21481231832003,6.22878342132112,6.1705704921499,6.1705704921499,4002547.25740844,0.0,1.0
1995-09-22,53.13,53.38,53.13,53.13,346000,6.18570585373442,6.21481231832003,6.18570585373442,6.18570585373442,2971848.39283974,0.0,1.0
1995-09-25,53.25,53.38,53.13,53.25,282800,6.19967695673551,6.21481231832003,6.18570585373442,6.19967695673551,2429013.65750023,0.0,1.0
1995-09-26,53.25,53.38,53.0,53.25,321600,6.19967695673551,6.21481231832003,6.1705704921499,6.19967695673551,2762272.95704411,0.0,1.0
1995-09-27,52.88,53.25,52.75,53.25,476600,6.15659938914881,6.19967695673551,6.14146402756429,6.19967695673551,4093592.32377867,0.0,1.0
1995-09-28,53.0,53.0,52.75,53.0,381400,6.1705704921499,6.1705704921499,6.14146402756429,6.1705704921499,3275904.5578875,0.0,1.0
1995-09-29,53.0,53.0,52.75,53.0,385500,6.1705704921499,6.1705704921499,6.14146402756429,6.1705704921499,3311120.10242693,0.0,1.0
1995-10-02,53.0,53.25,52.75,53.0,129400,6.1705704921499,6.19967695673551,6.14146402756429,6.1705704921499,1111436.94229324,0.0,1.0
1995-10-03,52.63,53.5,52.63,52.88,666500,6.12749292456319,6.22878342132112,6.12749292456319,6.15659938914881,5724673.27695863,0.0,1.0
1995-10-04,51.38,52.5,51.13,52.5,343000,5.98196060163513,6.11235756297867,5.95285413704952,6.11235756297867,2946080.92122552,0.0,1.0
1995-10-05,51.0,51.38,50.63,51.25,370700,5.937718775465,5.98196060163513,5.89464120787829,5.96682524005061,3184000.5757968,0.0,1.0
1995-10-06,52.38,52.38,51.0,51.0,254400,6.09838645997758,6.09838645997758,5.937718775465,5.937718775465,2185081.59288564,0.0,1.0
1995-10-09,51.88,52.25,51.63,52.25,277500,6.04017353080635,6.08325109839306,6.01106706622074,6.08325109839306,2383491.12431511,0.0,1.0
1995-10-10,51.5,51.75,51.38,51.75,330800,5.99593170463622,6.02503816922184,5.98196060163513,6.02503816922184,2841293.20332771,0.0,1.0
1995-10-11,51.5,51.88,51.5,51.75,246800,5.99593170463622,6.04017353080635,5.99593170463622,6.02503816922184,2119803.99812962,0.0,1.0
1995-10-12,51.63,51.75,51.0,51.63,334200,6.01106706622074,6.02503816922184,5.937718775465,6.01106706622074,2870496.33782382,0.0,1.0
1995-10-13,52.0,52.38,51.38,51.88,192400,6.05414463380745,6.09838645997758,5.98196060163513,6.04017353080635,1652553.84619181,0.0,1.0
1995-10-16,51.63,52.13,51.5,52.13,181300,6.01106706622074,6.06927999539197,5.99593170463622,6.06927999539197,1557214.20121921,0.0,1.0
1995-10-17,51.5,51.75,51.5,51.5,132100,5.99593170463622,6.02503816922184,5.99593170463622,5.99593170463622,1134627.66674604,0.0,1.0
1995-10-18,51.0,51.38,49.75,51.25,381400,5.937718775465,5.98196060163513,5.79218645253693,5.96682524005061,3275904.5578875,0.0,1.0
1995-10-19,52.25,53.63,51.25,51.25,327300,6.08325109839306,6.24391878290564,5.96682524005061,5.96682524005061,2811231.15311112,0.0,1.0
1995-10-20,52.13,52.38,51.88,52.38,169500,6.06927999539197,6.09838645997758,6.04017353080635,6.09838645997758,1455862.14620328,0.0,1.0
1995-10-23,52.0,52.38,51.88,52.13,127600,6.05414463380745,6.09838645997758,6.04017353080635,6.06927999539197,1095976.45932471,0.0,1.0
1995-10-24,51.75,52.25,51.5,51.88,226800,6.02503816922184,6.08325109839306,5.99593170463622,6.04017353080635,1948020.85403483,0.0,1.0
1995-10-25,51.38,51.75,51.13,51.75,204600,5.98196060163513,6.02503816922184,5.95285413704952,6.02503816922184,1757341.56408963,0.0,1.0
1995-10-26,50.13,51.13,50.13,51.0,226600,5.83642827870707,5.95285413704952,5.83642827870707,5.937718775465,1946303.02259389,0.0,1.0
1995-10-27,51.25,51.38,49.5,50.0,107600,5.96682524005061,5.98196060163513,5.76307998795132,5.82129291712255,924193.315229931,0.0,1.0
1995-10-30,51.63,51.75,51.0,51.0,211000,6.01106706622074,6.02503816922184,5.937718775465,5.937718775465,1812312.17019996,0.0,1.0
1995-10-31,51.25,51.88,51.25,51.5,267200,5.96682524005061,6.04017353080635,5.96682524005061,5.99593170463622,2295022.8051063,0.0,1.0
1995-11-01,51.63,51.75,51.38,51.38,316000,6.01106706622074,6.02503816922184,5.98196060163513,5.98196060163513,2714173.67669757,0.0,1.0
1995-11-02,51.25,51.38,51.13,51.25,107100,6.01339558338759,6.0286490746235,5.99931543763137,6.01339558338759,912774.64186181,0.4,1.0
1995-11-03,51.5,52.5,51.13,51.13,159600,6.04272922037973,6.16006376834826,5.99931543763137,5.99931543763137,1360213.19179407,0.0,1.0
1995-11-06,51.25,51.63,51.0,51.5,209200,6.01339558338759,6.05798271161564,5.98406194639546,6.04272922037973,1782936.08849198,0.0,1.0
1995-11-07,51.13,51.63,51.13,51.25,258700,5.99931543763137,6.05798271161564,5.99931543763137,6.01339558338759,2204806.72128525,0.0,1.0
1995-11-08,51.13,51.25,51.0,51.13,264400,5.99931543763137,6.01339558338759,5.98406194639546,5.99931543763137,2253385.76384932,0.0,1.0
1995-11-09,51.88,52.13,51.38,51.38,171100,6.08731634860777,6.1166499855999,6.0286490746235,6.0286490746235,1458223.54082685,0.0,1.0
1995-11-10,52.88,52.88,51.63,51.63,269900,6.20465089657631,6.20465089657631,6.05798271161564,6.05798271161564,2300260.27860413,0.0,1.0
1995-11-13,52.38,52.75,51.75,52.75,319000,6.14598362259204,6.1893974053404,6.07206285737186,6.1893974053404,2718721.85577887,0.0,1.0
1995-11-14,52.5,52.75,52.25,52.25,311200,6.16006376834826,6.1893974053404,6.13073013135613,6.13073013135613,2652245.27121751,0.0,1.0
1995-11-15,52.5,52.63,51.25,52.63,407000,6.16006376834826,6.17531725958417,6.01339558338759,6.17531725958417,3468714.09185581,0.0,1.0
1995-11-16,51.88,52.5,51.88,52.38,218300,6.08731634860777,6.16006376834826,6.08731634860777,6.14598362259204,1860492.10381357,0.0,1.0
1995-11-17,52.63,52.63,52.13,52.25,148700,6.17531725958417,6.17531725958417,6.1166499855999,6.13073013135613,1267316.42618909,0.0,1.0
1995-11-20,52.13,52.88,52.13,52.63,193600,6.1166499855999,6.20465089657631,6.1166499855999,6.17531725958417,1649982.91936925,0.0,1.0
1995-11-21,53.38,53.38,52.38,52.38,276800,6.26331817056058,6.26331817056058,6.14598362259204,6.14598362259204,2359066.4880238,0.0,1.0
1995-11-22,55.25,55.25,53.63,53.63,181900,6.48273377526174,6.48273377526174,6.29265180755271,6.29265180755271,1550268.0425272,0.0,1.0
1995-11-24,55.63,55.75,55.25,55.25,71600,6.52732090348979,6.54140104924601,6.48273377526174,6.48273377526174,610220.955717139,0.0,1.0
1995-11-27,55.0,56.25,55.0,55.63,295300,6.45340013826961,6.60006832323028,6.45340013826961,6.52732090348979,2516735.31038088,0.0,1.0
1995-11-28,55.13,55.13,54.25,55.13,171000,6.46865362950552,6.46865362950552,6.36539922729321,6.46865362950552,1457371.27692222,0.0,1.0
1995-11-29,55.0,55.25,54.75,55.0,137800,6.45340013826961,6.48273377526174,6.42406650127748,6.45340013826961,1174419.6605841,0.0,1.0
1995-11-30,54.5,55.13,54.5,54.88,172700,6.39473286428534,6.46865362950552,6.39473286428534,6.43931999251339,1471859.76330098,0.0,1.0
1995-12-01,54.38,54.88,54.13,54.63,108100,6.38065271852912,6.43931999251339,6.35131908153698,6.40998635552125,921297.280908138,0.0,1.0
1995-12-04,55.5,55.5,54.13,54.63,325500,6.51206741225388,6.51206741225388,6.35131908153698,6.40998635552125,2774119.00958001,0.0,1.0
1995-12-05,56.0,56.13,55.5,55.5,191300,6.57073468623815,6.58598817747406,6.51206741225388,6.51206741225388,1630380.84956269,0.0,1.0
1995-12-06,55.63,55.75,55.5,55.75,149300,6.52732090348979,6.54140104924601,6.51206741225388,6.54140104924601,1272430.00961688,0.0,1.0
1995-12-07,54.75,55.5,54.75,55.38,153200,6.42406650127748,6.51206741225388,6.42406650127748,6.49798726649765,1305668.30189757,0.0,1.0
1995-12-08,54.75,55.13,54.63,55.0,96100,6.42406650127748,6.46865362950552,6.40998635552125,6.45340013826961,819025.612352193,0.0,1.0
1995-12-11,54.88,55.38,54.75,55.0,244300,6.43931999251339,6.49798726649765,6.42406650127748,6.45340013826961,2082080.71901811,0.0,1.0
1995-12-12,55.13,55.13,54.75,54.88,87800,6.46865362950552,6.46865362950552,6.42406650127748,6.43931999251339,748287.708267665,0.0,1.0
1995-12-13,54.38,55.38,54.13,55.0,297100,6.38065271852912,6.49798726649765,6.35131908153698,6.45340013826961,2532076.06066427,0.0,1.0
1995-12-14,53.63,54.38,53.63,54.13,152900,6.29265180755271,6.38065271852912,6.29265180755271,6.35131908153698,1303111.51018367,0.0,1.0
1995-12-15,54.13,54.13,53.25,53.38,507200,6.35131908153698,6.35131908153698,6.24806467932467,6.26331817056058,4322682.52429795,0.0,1.0
1995-12-18,54.0,54.0,53.75,53.88,318400,6.33606559030107,6.33606559030107,6.30673195330894,6.32198544454485,2713608.27235108,0.0,1.0
1995-12-19,54.0,54.25,53.75,53.88,214200,6.33606559030107,6.36539922729321,6.30673195330894,6.32198544454485,1825549.28372362,0.0,1.0
1995-12-20,53.75,54.38,53.75,54.0,167100,6.30673195330894,6.38065271852912,6.30673195330894,6.33606559030107,1424132.98464154,0.0,1.0
1995-12-21,53.5,53.94,53.5,53.88,145000,6.2773983163168,6.32902551742296,6.2773983163168,6.32198544454485,1235782.66171767,0.0,1.0
1995-12-22,53.75,53.88,53.5,53.63,132000,6.30673195330894,6.32198544454485,6.2773983163168,6.29265180755271,1124988.3541154,0.0,1.0
1995-12-26,53.88,53.88,53.5,53.5,49200,6.32198544454485,6.32198544454485,6.2773983163168,6.2773983163168,419313.841079375,0.0,1.0
1995-12-27,53.88,53.88,53.75,53.88,79600,6.32198544454485,6.32198544454485,6.30673195330894,6.32198544454485,678402.068087769,0.0,1.0
1995-12-28,53.75,54.0,53.75,53.88,55500,6.30673195330894,6.33606559030107,6.30673195330894,6.32198544454485,473006.467071246,0.0,1.0
1995-12-29,53.63,54.13,53.38,53.75,123000,6.29265180755271,6.35131908153698,6.26331817056058,6.30673195330894,1048284.60269844,0.0,1.0
1996-01-02,55.0,55.0,53.5,53.5,130900,6.45340013826961,6.45340013826961,6.2773983163168,6.2773983163168,1115613.45116443,0.0,1.0
1996-01-03,56.13,56.5,55.13,55.25,274100,6.58598817747406,6.62940196022242,6.46865362950552,6.48273377526174,2336055.36259871,0.0,1.0
1996-01-04,55.0,55.0,53.5,53.5,366700,6.45340013826961,6.45340013826961,6.2773983163168,6.2773983163168,3125251.73828876,0.0,1.0
1996-01-05,56.125,56.5,55.125,55.25,274700,6.58540150473422,6.62940196022242,6.46806695676568,6.48273377526174,2341168.94602651,0.0,1.0
1996-01-08,56.5,56.88,56.5,56.88,34600,6.62940196022242,6.67398908845046,6.62940196022242,6.67398908845046,294883.311002975,0.0,1.0
1996-01-09,55.5,56.5,55.5,56.5,478200,6.51206741225388,6.62940196022242,6.51206741225388,6.62940196022242,4075525.99195441,0.0,1.0
1996-01-10,56.5,56.875,56.5,56.875,324500,6.62940196022242,6.67340241571062,6.62940196022242,6.67340241571062,2765596.37053368,0.0,1.0
1996-01-11,55.5,56.5,55.5,56.5,159200,6.51206741225388,6.62940196022242,6.51206741225388,6.62940196022242,1356804.13617554,0.0,1.0
1996-01-12,54.0,55.25,53.875,55.25,316200,6.33606559030107,6.48273377526174,6.321398771805,6.48273377526174,2694858.46644916,0.0,1.0
1996-01-15,54.0,54.0,53.87,54.0,55300,6.33606559030107,6.33606559030107,6.32081209906516,6.33606559030107,471301.939261981,0.0,1.0
1996-01-16,53.63,54.0,53.13,53.87,207900,6.29265180755271,6.33606559030107,6.23398453356844,6.32081209906516,1771856.65773175,0.0,1.0
1996-01-17,54.0,54.0,53.875,54.0,141000,6.33606559030107,6.33606559030107,6.321398771805,6.33606559030107,1201692.10553236,0.0,1.0
1996-01-18,53.625,54.0,53.125,53.875,406800,6.29206513481287,6.33606559030107,6.2333978608286,6.321398771805,3467009.56404654,0.0,1.0
1996-01-19,53.0,53.5,53.0,53.5,395900,6.21873104233253,6.2773983163168,6.21873104233253,6.2773983163168,3374112.79844156,0.0,1.0
1996-01-22,52.63,54.38,50.38,51.13,889200,6.17531725958417,6.38065271852912,5.91131452665496,5.99931543763137,7578330.63999554,0.0,1.0
1996-01-23,53.75,53.87,52.13,52.38,308800,6.30673195330894,6.32081209906516,6.1166499855999,6.14598362259204,2631790.93750632,0.0,1.0
1996-01-24,52.625,54.375,50.375,51.125,588500,6.17473058684433,6.38006604578927,5.91072785391512,5.99872876489152,5015573.07876448,0.0,1.0
1996-01-25,53.75,53.875,52.125,52.375,312300,6.30673195330894,6.321398771805,6.11606331286006,6.1453969498522,2661620.17416847,0.0,1.0
1996-01-26,53.375,55.125,53.0,53.625,812300,6.26273149782073,6.46806695676568,6.21873104233253,6.29206513481287,6922939.69733286,0.0,1.0
1996-01-29,55.25,55.38,54.63,54.63,269600,6.48273377526174,6.49798726649765,6.40998635552125,6.40998635552125,2297703.48689024,0.0,1.0
1996-01-30,56.88,57.25,55.38,55.38,504700,6.67398908845046,6.71740287119882,6.49798726649765,6.49798726649765,4301375.92668213,0.0,1.0
1996-01-31,55.25,55.375,54.625,54.625,497800,6.48273377526174,6.49740059375781,6.40939968278141,6.40939968278141,4242569.71726246,0.0,1.0
1996-02-01,56.875,57.25,55.375,55.375,259500,6.72033623489803,6.76464614413912,6.54309659793369,6.54309659793369,2196179.17677358,0.4,1.0
1996-02-02,58.0,58.5,57.0,57.0,198100,6.85326596262129,6.91234584160941,6.73510620464506,6.73510620464506,1676543.71837705,0.0,1.0
1996-02-05,56.875,57.125,55.75,56.25,254800,6.72033623489803,6.74987617439209,6.58740650717478,6.64648638616289,2156402.52116342,0.0,1.0
1996-02-06,56.875,58.0,56.625,56.75,215800,6.72033623489803,6.85326596262129,6.69079629540398,6.70556626515101,1826340.91078126,0.0,1.0
1996-02-07,56.75,57.0,56.0,57.0,414800,6.70556626515101,6.73510620464506,6.61694644666883,6.73510620464506,3510501.43555175,0.0,1.0
1996-02-08,58.125,58.25,56.5,56.5,451100,6.86803593236832,6.88280590211535,6.67602632565695,6.67602632565695,3817712.6267536,0.0,1.0
1996-02-09,58.625,59.25,57.25,58.125,223800,6.92711581135644,7.00096566009158,6.76464614413912,6.86803593236832,1894045.85650068,0.0,1.0
1996-02-12,58.0,58.5,57.75,58.375,147900,6.85326596262129,6.91234584160941,6.82372602312723,6.89757587186238,1251695.18398771,0.0,1.0
1996-02-13,58.125,58.25,57.875,58.0,134700,6.86803593236832,6.88280590211535,6.83849599287426,6.85326596262129,1139982.02355068,0.0,1.0
1996-02-14,57.5,58.125,57.5,58.125,268500,6.79418608363318,6.86803593236832,6.79418608363318,6.86803593236832,2272347.24070792,0.0,1.0
1996-02-15,56.75,57.25,56.375,57.25,510600,6.70556626515101,6.76464614413912,6.66125635590992,6.76464614413912,4321268.16054176,0.0,1.0
1996-02-16,57.5,57.625,56.625,56.625,351000,6.79418608363318,6.80895605338021,6.69079629540398,6.69079629540398,2970554.4934394,0.0,1.0
1996-02-20,56.125,57.0,56.125,57.0,553100,6.63171641641586,6.73510620464506,6.63171641641586,6.73510620464506,4680950.68467617,0.0,1.0
1996-02-21,56.5,57.0,56.375,56.375,447000,6.67602632565695,6.73510620464506,6.66125635590992,6.66125635590992,3783013.8420724,0.0,1.0
1996-02-22,57.625,58.125,56.375,56.375,587100,6.80895605338021,6.86803593236832,6.66125635590992,6.66125635590992,4968696.70398368,0.0,1.0
1996-02-23,58.125,58.25,57.5,57.5,339200,6.86803593236832,6.88280590211535,6.79418608363318,6.79418608363318,2870689.69850326,0.0,1.0
1996-02-26,58.625,58.875,57.875,57.875,315300,6.92711581135644,6.95665575085049,6.83849599287426,6.83849599287426,2668421.17316651,0.0,1.0
1996-02-27,58.25,58.875,58.125,58.625,277000,6.88280590211535,6.95665575085049,6.86803593236832,6.92711581135644,2344283.7455348,0.0,1.0
1996-02-28,58.125,58.75,58.125,58.25,238400,6.86803593236832,6.94188578110346,6.86803593236832,6.88280590211535,2017607.38243862,0.0,1.0
1996-02-29,57.875,58.25,57.625,58.0,289700,6.83849599287426,6.88280590211535,6.80895605338021,6.85326596262129,2451765.34686438,0.0,1.0
1996-03-01,57.63,58.25,57.38,58.13,183900,6.80954685217009,6.88280590211535,6.78000691267603,6.8686267311582,1556367.43972509,0.0,1.0
1996-03-04,57.5,58.25,57.5,57.63,225800,6.79418608363318,6.88280590211535,6.79418608363318,6.80954685217009,1910972.09293053,0.0,1.0
1996-03-05,58.13,58.13,57.38,57.5,296100,6.8686267311582,6.8686267311582,6.78000691267603,6.79418608363318,2505929.30343991,0.0,1.0
1996-03-06,57.5,58.25,57.5,57.625,387000,6.79418608363318,6.88280590211535,6.79418608363318,6.80895605338021,3275226.74917678,0.0,1.0
1996-03-07,58.125,58.125,57.375,57.5,298600,6.86803593236832,6.86803593236832,6.77941611388615,6.79418608363318,2527087.09897722,0.0,1.0
1996-03-08,57.625,58.25,57.625,58.25,196700,6.80895605338021,6.88280590211535,6.80895605338021,6.88280590211535,1664695.35287615,0.0,1.0
1996-03-11,58.0,58.25,56.5,57.0,249100,6.85326596262129,6.88280590211535,6.67602632565695,6.73510620464506,2108162.74733834,0.0,1.0
1996-03-12,58.5,58.75,57.75,57.88,197700,6.91234584160941,6.94188578110346,6.82372602312723,6.83908679166414,1673158.47109108,0.0,1.0
1996-03-13,58.0,58.25,56.5,57.0,267900,6.85326596262129,6.88280590211535,6.67602632565695,6.73510620464506,2267269.36977896,0.0,1.0
1996-03-14,58.5,58.75,57.75,57.875,255000,6.91234584160941,6.94188578110346,6.82372602312723,6.83849599287426,2158095.1448064,0.0,1.0
1996-03-15,59.125,59.5,57.75,58.0,209000,6.98619569034455,7.03050559958564,6.82372602312723,6.85326596262129,1768791.70691976,0.0,1.0
1996-03-18,60.38,60.38,59.38,59.5,336400,7.13448618660472,7.13448618660472,7.01632642862849,7.03050559958564,2846992.96750147,0.0,1.0
1996-03-19,61.0,61.5,60.63,60.63,343800,7.20774523654998,7.26682511553809,7.16402612609877,7.16402612609877,2909620.04229193,0.0,1.0
1996-03-20,60.375,60.375,59.375,59.5,407300,7.13389538781484,7.13389538781484,7.01573562983861,7.03050559958564,3447028.0489398,0.0,1.0
1996-03-21,61.0,61.5,60.625,61.0,205600,7.20774523654998,7.26682511553809,7.16343532730889,7.20774523654998,1740017.10498901,0.0,1.0
1996-03-22,61.0,61.125,60.75,61.125,244600,7.20774523654998,7.22251520629701,7.17820529705592,7.22251520629701,2070078.71537116,0.0,1.0
1996-03-25,61.63,61.88,61.13,61.5,202900,7.282185884075,7.31172582356906,7.22310600508689,7.26682511553809,1717166.6858087,0.0,1.0
1996-03-26,61.0,61.5,61.0,61.5,251900,7.20774523654998,7.26682511553809,7.20774523654998,7.26682511553809,2131859.47834013,0.0,1.0
1996-03-27,61.625,61.875,61.125,61.5,307700,7.28159508528512,7.31113502477918,7.22251520629701,7.26682511553809,2604101.47473306,0.0,1.0
1996-03-28,61.0,61.5,61.0,61.5,213400,7.20774523654998,7.26682511553809,7.20774523654998,7.26682511553809,1806029.42706544,0.0,1.0
1996-03-29,61.25,61.375,60.75,61.0,161200,7.23728517604404,7.25205514579106,7.17820529705592,7.20774523654998,1364254.65624624,0.0,1.0
1996-04-01,60.88,61.0,60.38,60.5,225500,7.19356606559283,7.20774523654998,7.13448618660472,7.14866535756186,1908433.15746606,0.0,1.0
1996-04-02,60.875,61.0,60.375,60.5,130600,7.19297526680295,7.20774523654998,7.13389538781484,7.14866535756186,1105283.23886948,0.0,1.0
1996-04-03,61.0,61.25,60.625,60.625,145900,7.20774523654998,7.23728517604404,7.16343532730889,7.16343532730889,1234768.94755786,0.0,1.0
1996-04-04,61.375,61.375,61.0,61.0,138500,7.25205514579106,7.25205514579106,7.20774523654998,7.20774523654998,1172141.8727674,0.0,1.0
1996-04-08,61.25,61.25,60.63,60.88,216300,7.23728517604404,7.23728517604404,7.16402612609877,7.19356606559283,1830572.46988873,0.0,1.0
1996-04-09,61.25,61.25,60.625,60.875,363100,7.23728517604404,7.23728517604404,7.16343532730889,7.19297526680295,3072958.22384002,0.0,1.0
1996-04-10,62.0,62.375,61.25,61.375,171000,7.32590499452621,7.37021490376729,7.23728517604404,7.25205514579106,1447193.21475253,0.0,1.0
1996-04-11,61.125,61.75,61.0,61.75,184600,7.22251520629701,7.29636505503215,7.20774523654998,7.29636505503215,1562291.62247554,0.0,1.0
1996-04-12,60.375,61.0,60.125,61.0,89400,7.13389538781484,7.20774523654998,7.10435544832078,7.20774523654998,756602.76841448,0.0,1.0
1996-04-15,61.25,61.25,60.75,60.88,90200,7.23728517604404,7.23728517604404,7.17820529705592,7.19356606559283,763373.262986422,0.0,1.0
1996-04-16,61.25,61.25,60.75,60.875,195300,7.23728517604404,7.23728517604404,7.17820529705592,7.19297526680295,1652846.98737526,0.0,1.0
1996-04-17,61.0,61.375,61.0,61.125,195300,7.20774523654998,7.25205514579106,7.20774523654998,7.22251520629701,1652846.98737526,0.0,1.0
1996-04-18,60.625,61.125,60.25,61.0,607300,7.16343532730889,7.22251520629701,7.11912541806781,7.20774523654998,5139651.69192522,0.0,1.0
1996-04-19,60.0,60.625,59.625,60.5,638500,7.08958547857375,7.16343532730889,7.04527556933266,7.14866535756186,5403700.98023094,0.0,1.0
1996-04-22,60.25,60.38,60.0,60.13,242200,7.11912541806781,7.13448618660472,7.08958547857375,7.10494624711066,2049767.23165534,0.0,1.0
1996-04-23,60.25,60.375,60.0,60.125,201400,7.11912541806781,7.13389538781484,7.08958547857375,7.10435544832078,1704472.00848631,0.0,1.0
1996-04-24,60.0,60.25,60.0,60.25,180800,7.08958547857375,7.11912541806781,7.08958547857375,7.11912541806781,1530131.77325882,0.0,1.0
1996-04-25,60.125,60.25,60.0,60.125,274100,7.10435544832078,7.11912541806781,7.08958547857375,7.10435544832078,2319740.70271151,0.0,1.0
1996-04-26,60.625,60.75,60.0,60.125,250400,7.16343532730889,7.17820529705592,7.08958547857375,7.10435544832078,2119164.80101774,0.0,1.0
1996-04-29,61.25,61.5,60.63,60.63,187900,7.23728517604404,7.26682511553809,7.16402612609877,7.16402612609877,1590219.9125848,0.0,1.0
1996-04-30,61.25,61.5,60.625,60.625,110700,7.23728517604404,7.26682511553809,7.16343532730889,7.16343532730889,936867.186392427,0.0,1.0
1996-05-01,60.5,61.125,60.25,61.125,255700,7.14866535756186,7.22251520629701,7.11912541806781,7.22251520629701,2164019.32755686,0.0,1.0
1996-05-02,60.13,60.5,60.0,60.0,230700,7.15221015030115,7.19622009135572,7.13674719803873,7.13674719803873,1939539.06673393,0.4,1.0
1996-05-03,60.375,60.875,60.125,60.375,401600,7.18135186802647,7.24082476134346,7.15161542136798,7.18135186802647,3376328.08496032,0.0,1.0
1996-05-06,59.88,60.13,59.63,60.0,322200,7.12247370364266,7.15221015030115,7.09273725698416,7.13674719803873,2708797.08409913,0.0,1.0
1996-05-07,58.38,60.0,58.13,59.88,328400,6.94405502369169,7.13674719803873,6.91431857703319,7.12247370364266,2760921.67106814,0.0,1.0
1996-05-08,59.875,60.125,59.625,60.0,313300,7.12187897470949,7.15161542136798,7.09214252805099,7.13674719803873,2633973.08022427,0.0,1.0
1996-05-09,58.375,60.0,58.125,59.875,173100,6.94346029475852,7.13674719803873,6.91372384810002,7.12187897470949,1455284.83940894,0.0,1.0
1996-05-10,58.0,58.625,57.625,58.125,204900,6.89885562477077,6.97319674141701,6.85425095478303,6.91372384810002,1722633.52741128,0.0,1.0
1996-05-13,58.75,58.75,58.25,58.25,300900,6.98806496474626,6.98806496474626,6.92859207142927,6.92859207142927,2529723.90628625,0.0,1.0
1996-05-14,58.5,59.0,58.25,59.0,351700,6.95832851808776,7.01780141140475,6.92859207142927,7.01780141140475,2956809.23177426,0.0,1.0
1996-05-15,58.75,58.75,58.25,58.25,160500,6.98806496474626,6.98806496474626,6.92859207142927,6.92859207142927,1349354.2271816,0.0,1.0
1996-05-16,58.5,59.0,58.25,59.0,135300,6.95832851808776,7.01780141140475,6.92859207142927,7.01780141140475,1137493.00272692,0.0,1.0
1996-05-17,59.25,59.5,58.25,58.375,125300,7.04753785806325,7.07727430472174,6.92859207142927,6.94346029475852,1053421.08826077,0.0,1.0
1996-05-20,58.25,58.88,58.25,58.75,202900,6.92859207142927,7.00352791700868,6.92859207142927,6.98806496474626,1705819.14451805,0.0,1.0
1996-05-21,58.63,59.0,58.38,58.5,78100,6.97379147035018,7.01780141140475,6.94405502369169,6.95832851808776,656601.651980579,0.0,1.0
1996-05-22,58.25,58.875,58.25,58.75,121100,6.92859207142927,7.00293318807551,6.92859207142927,6.98806496474626,1018110.88418499,0.0,1.0
1996-05-23,58.625,59.0,58.375,58.5,106200,6.97319674141701,7.01780141140475,6.94346029475852,6.95832851808776,892843.731630442,0.0,1.0
1996-05-24,58.875,59.25,58.375,58.625,243900,7.00293318807551,7.04753785806325,6.94346029475852,6.97319674141701,2050513.99382923,0.0,1.0
1996-05-28,57.63,58.5,57.63,58.25,128700,6.8548456837162,6.95832851808776,6.8548456837162,6.92859207142927,1082005.53917926,0.0,1.0
1996-05-29,57.38,58.0,56.88,57.5,177500,6.82510923705771,6.89885562477077,6.76563634374072,6.83938273145379,1492276.48177404,0.0,1.0
1996-05-30,57.625,58.5,57.625,58.25,91000,6.85425095478303,6.95832851808776,6.85425095478303,6.92859207142927,765054.421641904,0.0,1.0
1996-05-31,57.375,58.0,56.875,57.5,111600,6.82451450812454,6.89885562477077,6.76504161480755,6.83938273145379,938242.565442159,0.0,1.0
1996-06-03,57.13,57.63,57.13,57.63,371700,6.79537279039921,6.8548456837162,6.79537279039921,6.8548456837162,3124953.06070655,0.0,1.0
1996-06-04,57.125,57.625,57.125,57.625,138900,6.79477806146604,6.85425095478303,6.79477806146604,6.85425095478303,1167758.89193473,0.0,1.0
1996-06-05,57.625,58.0,57.125,57.5,86500,6.85425095478303,6.89885562477077,6.79477806146604,6.83938273145379,727222.06013214,0.0,1.0
1996-06-06,58.375,58.5,57.375,57.625,126800,6.94346029475852,6.95832851808776,6.82451450812454,6.85425095478303,1066031.8754307,0.0,1.0
1996-06-07,58.625,58.75,58.125,58.625,156600,6.97319674141701,6.98806496474626,6.91372384810002,6.97319674141701,1316566.1805398,0.0,1.0
1996-06-10,58.13,58.25,58.0,58.13,291500,6.91431857703319,6.92859207142927,6.89885562477077,6.91431857703319,2450696.30668808,0.0,1.0
1996-06-11,58.5,59.13,58.25,58.25,111700,6.95832851808776,7.03326436366717,6.92859207142927,6.92859207142927,939083.284586821,0.0,1.0
1996-06-12,58.5,59.125,58.25,58.25,146200,6.95832851808776,7.032669634734,6.92859207142927,6.92859207142927,1229131.38949502,0.0,1.0
1996-06-13,58.375,58.625,58.375,58.5,147700,6.94346029475852,6.97319674141701,6.94346029475852,6.95832851808776,1241742.17666494,0.0,1.0
1996-06-14,58.5,58.875,58.25,58.375,105400,6.95832851808776,7.00293318807551,6.92859207142927,6.94346029475852,886117.978473151,0.0,1.0
1996-06-17,59.0,59.38,58.5,58.63,183000,7.01780141140475,7.06300081032567,6.95832851808776,6.97379147035018,1538516.03473042,0.0,1.0
1996-06-18,59.0,59.375,58.5,58.625,135000,7.01780141140475,7.0624060813925,6.95832851808776,6.97319674141701,1134970.84529293,0.0,1.0
1996-06-19,57.625,59.0,57.625,58.75,391900,6.85425095478303,7.01780141140475,6.85425095478303,6.98806496474626,3294778.32792816,0.0,1.0
1996-06-20,58.25,59.0,57.625,57.625,243100,6.92859207142927,7.01780141140475,6.85425095478303,6.85425095478303,2043788.24067194,0.0,1.0
1996-06-21,58.0,58.25,57.25,58.25,230000,6.89885562477077,6.92859207142927,6.80964628479529,6.92859207142927,1933654.0327213,0.0,1.0
1996-06-24,58.25,58.38,58.13,58.25,118400,6.92859207142927,6.94405502369169,6.91431857703319,6.92859207142927,995411.467279136,0.0,1.0
1996-06-25,58.25,58.375,58.125,58.25,188400,6.92859207142927,6.94346029475852,6.91372384810002,6.92859207142927,1583914.86854214,0.0,1.0
1996-06-26,57.125,58.125,57.125,58.0,314300,6.79477806146604,6.91372384810002,6.79477806146604,6.89885562477077,2642380.27167088,0.0,1.0
1996-06-27,57.25,57.75,57.125,57.125,239200,6.80964628479529,6.86911917811228,6.79477806146604,6.79477806146604,2011000.19403015,0.0,1.0
1996-06-28,57.5,58.0,57.125,57.25,277900,6.83938273145379,6.89885562477077,6.79477806146604,6.80964628479529,2336358.50301412,0.0,1.0
1996-07-01,58.13,58.75,58.13,58.63,109800,6.91431857703319,6.98806496474626,6.91431857703319,6.97379147035018,923109.620838254,0.0,1.0
1996-07-02,57.25,58.13,57.13,58.0,144700,6.80964628479529,6.91431857703319,6.79537279039921,6.89885562477077,1216520.60232509,0.0,1.0
1996-07-03,58.125,58.75,58.125,58.625,274800,6.91372384810002,6.98806496474626,6.91372384810002,6.97319674141701,2310296.20952962,0.0,1.0
1996-07-05,57.0,57.5,56.875,57.125,381500,6.7799098381368,6.83938273145379,6.76504161480755,6.79477806146604,3207343.53688336,0.0,1.0
1996-07-08,56.5,56.5,56.0,56.25,396100,6.72043694481981,6.72043694481981,6.66096405150282,6.69070049816131,3330088.53200393,0.0,1.0
1996-07-09,56.38,57.0,56.38,56.5,127300,6.70616345042373,6.7799098381368,6.70616345042373,6.72043694481981,1070235.471154,0.0,1.0
1996-07-10,56.5,56.5,56.0,56.25,196000,6.72043694481981,6.72043694481981,6.66096405150282,6.69070049816131,1647809.52353641,0.0,1.0
1996-07-11,56.375,57.0,56.375,56.5,154200,6.70556872149056,6.7799098381368,6.70556872149056,6.72043694481981,1296388.92106793,0.0,1.0
1996-07-12,56.25,56.375,55.625,56.375,192200,6.69070049816131,6.70556872149056,6.61635938151508,6.70556872149056,1615862.19603927,0.0,1.0
1996-07-15,55.0,56.13,55.0,55.75,332300,6.54201826486884,6.67642700376523,6.54201826486884,6.63122760484432,2793709.71770994,0.0,1.0
1996-07-16,53.63,54.75,53.0,54.75,443300,6.37906253718029,6.51228181821034,6.30412669160088,6.51228181821034,3726907.96828413,0.0,1.0
1996-07-17,55.0,56.125,55.0,55.75,129600,6.54201826486884,6.67583227483206,6.54201826486884,6.63122760484432,1089572.01148122,0.0,1.0
1996-07-18,53.625,55.0,53.0,55.0,156000,6.37846780824712,6.54201826486884,6.30412669160088,6.54201826486884,1311521.86567183,0.0,1.0
1996-07-19,54.75,55.0,53.375,55.0,194600,6.51228181821034,6.54201826486884,6.34873136158862,6.54201826486884,1636039.45551115,0.0,1.0
1996-07-22,54.13,54.38,53.75,54.38,187600,6.43853543049728,6.46827187715577,6.39333603157637,6.46827187715577,1577189.11538485,0.0,1.0
1996-07-23,54.0,55.0,53.75,54.25,163100,6.42307247823486,6.54201826486884,6.39333603157637,6.45280892489335,1371212.9249428,0.0,1.0
1996-07-24,54.125,54.375,53.75,54.375,220000,6.43794070156411,6.4676771482226,6.39333603157637,6.4676771482226,1849582.11825515,0.0,1.0
1996-07-25,54.0,55.0,53.75,54.25,172700,6.42307247823486,6.54201826486884,6.39333603157637,6.45280892489335,1451921.96283029,0.0,1.0
1996-07-26,54.0,54.375,53.375,53.75,162200,6.42307247823486,6.4676771482226,6.34873136158862,6.39333603157637,1363646.45264084,0.0,1.0
1996-07-29,54.13,54.38,53.87,53.87,177200,6.43853543049728,6.46827187715577,6.40760952597244,6.40760952597244,1489754.32434006,0.0,1.0
1996-07-30,55.0,55.0,54.13,54.25,168700,6.54201826486884,6.54201826486884,6.43853543049728,6.45280892489335,1418293.19704384,0.0,1.0
1996-07-31,54.125,54.375,53.875,53.875,195600,6.43794070156411,6.4676771482226,6.40820425490561,6.40820425490561,1644446.64695776,0.0,1.0
1996-08-01,55.0,55.0,54.125,54.25,116300,6.58959657952243,6.58959657952243,6.48476208848457,6.49973844434713,970696.752495822,0.4,1.0
1996-08-02,56.38,56.63,56.25,56.38,186200,6.75493554824499,6.7848882599701,6.73936013814794,6.75493554824499,1554116.38275771,0.0,1.0
1996-08-05,56.38,56.63,56.25,56.38,95500,6.75493554824499,6.7848882599701,6.73936013814794,6.75493554824499,797089.766666819,0.0,1.0
1996-08-06,56.75,57.0,56.13,56.63,169400,6.79926556159814,6.82921827332325,6.72498283651989,6.7848882599701,1413895.35574198,0.0,1.0
1996-08-07,56.375,56.625,56.25,56.375,45100,6.75433649401049,6.78428920573559,6.73936013814794,6.75433649401049,376426.685619618,0.0,1.0
1996-08-08,56.75,57.0,56.125,56.625,132000,6.79926556159814,6.82921827332325,6.72438378228539,6.78428920573559,1101736.64083791,0.0,1.0
1996-08-09,56.375,56.75,56.125,56.75,124000,6.75433649401049,6.79926556159814,6.72438378228539,6.79926556159814,1034964.72321137,0.0,1.0
1996-08-12,55.63,56.13,55.38,56.13,95700,6.66507741306969,6.72498283651989,6.63512470134459,6.72498283651989,798759.064607482,0.0,1.0
1996-08-13,54.88,55.75,54.75,55.75,100900,6.57521927789438,6.67945471469774,6.55964386779733,6.67945471469774,842160.811064733,0.0,1.0
1996-08-14,55.625,56.125,55.375,56.125,183200,6.66447835883519,6.72438378228539,6.63452564711008,6.72438378228539,1529076.91364776,0.0,1.0
1996-08-15,54.875,55.75,54.75,55.625,210700,6.57462022365988,6.67945471469774,6.55964386779733,6.66447835883519,1758605.38048899,0.0,1.0
1996-08-16,56.125,56.125,54.75,54.75,59300,6.72438378228539,6.72438378228539,6.55964386779733,6.55964386779733,494946.839406726,0.0,1.0
1996-08-19,56.0,56.0,55.75,55.75,46400,6.70940742642284,6.70940742642284,6.67945471469774,6.67945471469774,387277.122233931,0.0,1.0
1996-08-20,55.75,56.0,55.75,56.0,142400,6.67945471469774,6.70940742642284,6.67945471469774,6.70940742642284,1188540.13375241,0.0,1.0
1996-08-21,56.0,56.0,55.75,55.75,154400,6.70940742642284,6.70940742642284,6.67945471469774,6.67945471469774,1288698.01019222,0.0,1.0
1996-08-22,55.75,56.0,55.75,56.0,197700,6.67945471469774,6.70940742642284,6.67945471469774,6.70940742642284,1650101.01434586,0.0,1.0
1996-08-23,55.625,55.75,55.125,55.375,231900,6.66447835883519,6.67945471469774,6.60457293538498,6.63452564711008,1935550.96219932,0.0,1.0
1996-08-26,56.5,56.63,56.0,56.25,142400,6.76931284987304,6.7848882599701,6.70940742642284,6.73936013814794,1188540.13375241,0.0,1.0
1996-08-27,56.63,56.75,56.38,56.75,78700,6.7848882599701,6.79926556159814,6.75493554824499,6.79926556159814,656868.739651085,0.0,1.0
1996-08-28,56.5,56.625,56.0,56.25,68400,6.76931284987304,6.78428920573559,6.70940742642284,6.73936013814794,570899.895706915,0.0,1.0
1996-08-29,56.625,56.75,56.375,56.5,125700,6.78428920573559,6.79926556159814,6.75433649401049,6.76931284987304,1049153.75570701,0.0,1.0
1996-08-30,56.75,56.875,56.375,56.625,78800,6.79926556159814,6.81424191746069,6.75433649401049,6.78428920573559,657703.388621417,0.0,1.0
1996-09-03,56.13,56.38,55.13,55.5,88600,6.72498283651989,6.75493554824499,6.60517198961948,6.64950200297263,739498.987713928,0.0,1.0
1996-09-04,56.125,56.375,55.125,55.5,145200,6.72438378228539,6.75433649401049,6.60457293538498,6.64950200297263,1211910.3049217,0.0,1.0
1996-09-05,56.375,56.375,55.25,56.0,188300,6.75433649401049,6.75433649401049,6.61954929124753,6.70940742642284,1571644.01113468,0.0,1.0
1996-09-06,56.375,56.625,56.125,56.125,161900,6.75433649401049,6.78428920573559,6.72438378228539,6.72438378228539,1351296.6829671,0.0,1.0
1996-09-09,57.38,57.75,57.13,57.25,84100,6.8747463951454,6.91907640849855,6.8447936834203,6.85917098504835,701939.784049,0.0,1.0
1996-09-10,57.375,57.75,57.125,57.25,126600,6.8741473409109,6.91907640849855,6.8441946291858,6.85917098504835,1056665.59643999,0.0,1.0
1996-09-11,56.75,57.375,56.25,57.375,104700,6.79926556159814,6.8741473409109,6.73936013814794,6.8741473409109,873877.47193734,0.0,1.0
1996-09-12,57.625,57.625,56.125,56.5,137600,6.904100052636,6.904100052636,6.72438378228539,6.76931284987304,1148476.98317648,0.0,1.0
1996-09-13,58.125,58.5,57.625,57.625,186500,6.96400547608621,7.00893454367386,6.904100052636,6.904100052636,1556620.32966871,0.0,1.0
1996-09-16,58.88,59.5,58.88,58.88,128700,7.05446266549601,7.12874539057427,7.05446266549601,7.05446266549601,1074193.22481696,0.0,1.0
1996-09-17,58.875,59.5,58.875,59.125,81200,7.05386361126151,7.12874539057427,7.05386361126151,7.08381632298661,677734.963909379,0.0,1.0
1996-09-18,59.125,59.125,58.5,58.75,170200,7.08381632298661,7.08381632298661,7.00893454367386,7.03888725539896,1420572.54750463,0.0,1.0
1996-09-19,58.5,58.875,58.375,58.875,156700,7.00893454367386,7.05386361126151,6.99395818781131,7.05386361126151,1307894.93650985,0.0,1.0
1996-09-20,58.75,59.0,58.5,58.625,202200,7.03888725539896,7.06883996712406,7.00893454367386,7.02391089953641,1687660.21801079,0.0,1.0
1996-09-23,59.13,59.13,59.0,59.0,73800,7.08441537722112,7.08441537722112,7.06883996712406,7.06883996712406,615970.940104829,0.0,1.0
1996-09-24,59.125,59.125,59.0,59.0,94300,7.08381632298661,7.08381632298661,7.06883996712406,7.06883996712406,787073.979022838,0.0,1.0
1996-09-25,59.625,59.875,59.125,59.125,110600,7.14372174643682,7.17367445816192,7.08381632298661,7.08381632298661,923121.761186912,0.0,1.0
1996-09-26,59.625,59.875,59.5,59.625,171000,7.14372174643682,7.17367445816192,7.12874539057427,7.14372174643682,1427249.73926729,0.0,1.0
1996-09-27,60.875,61.25,59.75,59.75,182200,7.29348530506233,7.33841437264998,7.15869810229937,7.15869810229937,1520730.42394444,0.0,1.0
1996-09-30,60.38,61.0,60.0,61.0,199900,7.23417893584663,7.30846166092488,7.18865081402447,7.30846166092488,1668463.29169316,0.0,1.0
1996-10-01,60.375,61.0,60.0,61.0,157300,7.23357988161212,7.30846166092488,7.18865081402447,7.30846166092488,1312902.83033184,0.0,1.0
1996-10-02,60.25,60.5,59.0,59.0,154000,7.21860352574957,7.24855623747467,7.06883996712406,7.06883996712406,1285359.41431089,0.0,1.0
1996-10-03,59.0,61.0,59.0,60.625,200500,7.06883996712406,7.30846166092488,7.06883996712406,7.26353259333722,1673471.18551515,0.0,1.0
1996-10-04,60.25,60.5,59.0,59.5,288100,7.21860352574957,7.24855623747467,7.06883996712406,7.12874539057427,2404623.68352576,0.0,1.0
1996-10-07,60.0,60.38,59.63,60.25,275900,7.18865081402447,7.23417893584663,7.14432080067132,7.21860352574957,2302796.50914529,0.0,1.0
1996-10-08,59.63,60.13,59.63,60.0,238300,7.14432080067132,7.20422622412152,7.14432080067132,7.18865081402447,1988968.49630055,0.0,1.0
1996-10-09,60.0,60.375,59.625,60.25,255200,7.18865081402447,7.23357988161212,7.14372174643682,7.21860352574957,2130024.17228662,0.0,1.0
1996-10-10,59.625,60.125,59.625,60.0,100600,7.14372174643682,7.20362716988702,7.14372174643682,7.18865081402447,839656.864153737,0.0,1.0
1996-10-11,58.5,59.5,58.25,59.125,108600,7.00893454367386,7.12874539057427,6.97898183194876,7.08381632298661,906428.781780277,0.0,1.0
1996-10-14,58.75,60.38,58.63,60.0,290100,7.03888725539896,7.23417893584663,7.02450995377091,7.18865081402447,2421316.6629324,0.0,1.0
1996-10-15,58.75,58.88,57.75,58.38,204300,7.03888725539896,7.05446266549601,6.91907640849855,6.99455724204581,1705187.84638776,0.0,1.0
1996-10-16,58.75,60.375,58.625,60.0,82500,7.03888725539896,7.23357988161212,7.02391089953641,7.18865081402447,688585.400523691,0.0,1.0
1996-10-17,58.75,58.875,57.75,58.375,180800,7.03888725539896,7.05386361126151,6.91907640849855,6.99395818781131,1509045.3383598,0.0,1.0
1996-10-18,58.75,58.875,58.375,58.75,189100,7.03888725539896,7.05386361126151,6.99395818781131,7.03888725539896,1578321.20289733,0.0,1.0
1996-10-21,59.88,60.0,59.0,59.13,149700,7.17427351239642,7.18865081402447,7.06883996712406,7.08441537722112,1249469.50858663,0.0,1.0
1996-10-22,59.88,60.63,59.75,59.88,173600,7.17427351239642,7.26413164757173,7.15869810229937,7.17427351239642,1448950.61249591,0.0,1.0
1996-10-23,59.875,60.0,59.0,59.125,160100,7.17367445816192,7.18865081402447,7.06883996712406,7.08381632298661,1336273.00150113,0.0,1.0
1996-10-24,59.875,60.625,59.75,59.875,120800,7.17367445816192,7.26353259333722,7.15869810229937,7.17367445816192,1008255.95616075,0.0,1.0
1996-10-25,60.0,60.125,59.125,59.5,99300,7.18865081402447,7.20362716988702,7.08381632298661,7.12874539057427,828806.427539425,0.0,1.0
1996-10-28,60.0,60.38,60.0,60.0,141200,7.18865081402447,7.23417893584663,7.18865081402447,7.18865081402447,1178524.34610843,0.0,1.0
1996-10-29,60.0,60.38,59.75,59.75,154200,7.18865081402447,7.23417893584663,7.15869810229937,7.15869810229937,1287028.71225155,0.0,1.0
1996-10-30,60.0,60.375,60.0,60.0,112000,7.18865081402447,7.23357988161212,7.18865081402447,7.18865081402447,934806.846771557,0.0,1.0
1996-10-31,60.0,60.375,59.75,59.75,286100,7.23657515278463,7.28180374748954,7.2064227563147,7.2064227563147,2372116.59349582,0.4,1.0
1996-11-01,60.375,60.375,60.0,60.0,77600,7.28180374748954,7.28180374748954,7.23657515278463,7.23657515278463,643398.279116658,0.0,1.0
1996-11-04,61.0,61.0,59.88,59.88,273000,7.35718473866438,7.35718473866438,7.22210200247906,7.22210200247906,2263501.6778202,0.0,1.0
1996-11-05,61.0,61.0,59.875,59.875,452500,7.35718473866438,7.35718473866438,7.22149895454967,7.22149895454967,3751774.75902433,0.0,1.0
1996-11-06,62.75,63.25,61.0,61.5,277400,7.56825151395393,7.6285563068938,7.35718473866438,7.41748953160425,2299983.02354331,0.0,1.0
1996-11-07,62.875,63.625,61.875,62.875,149300,7.5833277121889,7.6737849015987,7.46271812630915,7.5833277121889,1237878.3901046,0.0,1.0
1996-11-08,62.625,62.875,62.375,62.75,244700,7.55317531571896,7.5833277121889,7.52302291924902,7.56825151395393,2028860.29510111,0.0,1.0
1996-11-11,65.25,66.0,64.25,64.38,285600,7.86977547865329,7.9602326680631,7.74916589277354,7.76484513893791,2367970.98602729,0.0,1.0
1996-11-12,65.25,66.0,64.25,64.375,337900,7.86977547865329,7.9602326680631,7.74916589277354,7.76424209100851,2801601.52723607,0.0,1.0
1996-11-13,64.5,65.5,64.5,65.125,198800,7.77931828924348,7.89992787512322,7.77931828924348,7.85469928041832,1648293.52948958,0.0,1.0
1996-11-14,65.0,65.0,64.375,64.5,129400,7.83962308218335,7.83962308218335,7.76424209100851,7.77931828924348,1072883.2128569,0.0,1.0
1996-11-15,65.0,65.25,64.75,64.875,280000,7.83962308218335,7.86977547865329,7.80947068571342,7.82454688394838,2321540.18237969,0.0,1.0
1996-11-18,66.63,67.38,66.5,66.75,147900,8.03621670716733,8.12667389657714,8.02053746100297,8.0506898574729,1226270.6891927,0.0,1.0
1996-11-19,66.625,67.375,66.5,66.75,271200,8.03561365923794,8.12607084864774,8.02053746100297,8.0506898574729,2248577.49093347,0.0,1.0
1996-11-20,66.375,66.75,65.75,66.75,341300,8.005461262768,8.0506898574729,7.93008027159316,8.0506898574729,2829791.65802211,0.0,1.0
1996-11-21,65.875,66.5,65.375,66.25,312700,7.94515646982813,8.02053746100297,7.88485167688826,7.99038506453303,2592662.91082189,0.0,1.0
1996-11-22,66.0,66.125,65.625,65.875,189600,7.9602326680631,7.97530886629806,7.91500407335819,7.94515646982813,1572014.35206854,0.0,1.0
1996-11-25,68.75,69.13,67.75,67.88,253400,8.29190902923239,8.33774067186669,8.17129944335265,8.18697868951701,2100993.86505362,0.0,1.0
1996-11-26,68.75,69.125,67.75,67.875,319600,8.29190902923239,8.3371376239373,8.17129944335265,8.18637564158762,2649872.29388768,0.0,1.0
1996-11-27,68.875,68.875,68.0,68.625,178100,8.30698522746736,8.30698522746736,8.20145183982258,8.27683283099742,1476665.38029223,0.0,1.0
1996-11-29,69.13,69.38,69.0,69.25,53900,8.33774067186669,8.36789306833663,8.32206142570233,8.35221382217226,446896.485108091,0.0,1.0
1996-12-02,69.5,69.63,68.25,69.0,214100,8.3823662186422,8.39804546480657,8.23160423629252,8.32206142570233,1775149.11802676,0.0,1.0
1996-12-03,68.75,70.0,68.5,69.38,182700,8.29190902923239,8.44267101158207,8.26175663276246,8.36789306833663,1514804.96900275,0.0,1.0
1996-12-04,68.25,68.88,67.75,68.63,94200,8.23160423629252,8.30758827539676,8.17129944335265,8.27743587892682,781032.447072026,0.0,1.0
1996-12-05,69.0,69.5,68.13,68.13,137900,8.32206142570233,8.3823662186422,8.21713108598695,8.21713108598695,1143358.539822,0.0,1.0
1996-12-06,68.0,68.75,67.75,68.75,159700,8.20145183982258,8.29190902923239,8.17129944335265,8.29190902923239,1324107.02545013,0.0,1.0
1996-12-09,69.25,69.38,68.0,68.25,117600,8.35221382217226,8.36789306833663,8.20145183982258,8.23160423629252,975046.876599472,0.0,1.0
1996-12-10,69.88,70.13,69.5,69.5,116300,8.4281978612765,8.45835025774644,8.3823662186422,8.3823662186422,964268.29718128,0.0,1.0
1996-12-11,68.75,69.5,68.0,69.5,96800,8.29190902923239,8.3823662186422,8.20145183982258,8.3823662186422,802589.605908409,0.0,1.0
1996-12-12,67.63,69.0,67.63,69.0,191000,8.15682629304708,8.32206142570233,8.15682629304708,8.32206142570233,1583622.05298043,0.0,1.0
1996-12-13,67.13,67.88,66.5,67.38,163500,8.09652150010721,8.18697868951701,8.02053746100297,8.12667389657714,1355613.642211,0.0,1.0
1996-12-16,66.75,67.75,66.38,67.13,107800,8.0506898574729,8.17129944335265,8.0060643106974,8.09652150010721,893792.970216183,0.0,1.0
1996-12-17,67.0,67.5,66.75,66.75,183800,8.08084225394284,8.14114704688271,8.0506898574729,8.0506898574729,1523925.30543353,0.0,1.0
1996-12-18,67.25,67.63,66.75,67.0,163500,8.11099465041278,8.15682629304708,8.0506898574729,8.08084225394284,1355613.642211,0.0,1.0
1996-12-19,68.25,68.63,66.88,67.25,260800,8.23160423629252,8.27743587892682,8.06636910363727,8.11099465041278,2162348.85558794,0.0,1.0
1996-12-20,69.25,69.63,68.38,69.0,270600,8.35221382217226,8.39804546480657,8.24728348245689,8.32206142570233,2243602.76197123,0.0,1.0
1996-12-23,69.13,69.5,68.88,69.0,146300,8.33774067186669,8.3823662186422,8.30758827539676,8.32206142570233,1213004.74529339,0.0,1.0
1996-12-24,69.13,69.25,69.0,69.13,68600,8.33774067186669,8.35221382217226,8.32206142570233,8.33774067186669,568777.344683025,0.0,1.0
1996-12-26,69.63,69.63,69.0,69.38,134600,8.39804546480657,8.39804546480657,8.32206142570233,8.36789306833663,1115997.53052967,0.0,1.0
1996-12-27,69.75,70.0,69.63,69.75,84800,8.41251861511214,8.44267101158207,8.39804546480657,8.41251861511214,703095.026663564,0.0,1.0
1996-12-30,69.25,70.38,69.13,70.0,58000,8.35221382217226,8.48850265421637,8.33774067186669,8.44267101158207,480890.46635008,0.0,1.0
1996-12-31,69.75,70.88,69.25,69.25,118200,8.41251861511214,8.54880744715625,8.35221382217226,8.35221382217226,980021.605561713,0.0,1.0
1997-01-02,68.0,69.5,67.25,68.75,210600,8.20145183982258,8.3823662186422,8.11099465041278,8.29190902923239,1746129.86574701,0.0,1.0
1997-01-03,68.25,68.63,67.88,68.0,191000,8.23160423629252,8.27743587892682,8.18697868951701,8.20145183982258,1583622.05298043,0.0,1.0
1997-01-06,69.13,70.25,68.5,69.13,245000,8.33774067186669,8.47282340805201,8.26175663276246,8.33774067186669,2031347.65958223,0.0,1.0
1997-01-07,69.0,69.25,68.25,69.13,161000,8.32206142570233,8.35221382217226,8.23160423629252,8.33774067186669,1334885.60486832,0.0,1.0
1997-01-08,68.63,69.38,68.38,69.25,107800,8.27743587892682,8.36789306833663,8.24728348245689,8.35221382217226,893792.970216182,0.0,1.0
1997-01-09,69.5,69.75,68.63,69.25,91100,8.3823662186422,8.41251861511214,8.27743587892682,8.35221382217226,755329.680767108,0.0,1.0
1997-01-10,70.0,70.88,68.63,69.13,156000,8.44267101158207,8.54880744715625,8.27743587892682,8.33774067186669,1293429.53018297,0.0,1.0
1997-01-13,69.0,70.0,68.88,69.75,137700,8.32206142570233,8.44267101158207,8.30758827539676,8.41251861511214,1141700.29683459,0.0,1.0
1997-01-14,69.63,70.0,69.13,69.63,112700,8.39804546480657,8.44267101158207,8.33774067186669,8.39804546480657,934419.923407826,0.0,1.0
1997-01-15,69.5,69.88,68.75,69.38,167500,8.3823662186422,8.4281978612765,8.29190902923239,8.36789306833663,1388778.50195928,0.0,1.0
1997-01-16,68.88,69.38,68.25,69.25,161000,8.30758827539676,8.36789306833663,8.23160423629252,8.35221382217226,1334885.60486832,0.0,1.0
1997-01-17,70.0,70.13,69.0,69.38,319300,8.44267101158207,8.45835025774644,8.32206142570233,8.36789306833663,2647384.92940656,0.0,1.0
1997-01-20,72.63,73.63,70.38,71.38,595500,8.7598742224458,8.88048380832554,8.48850265421637,8.60911224009612,4937418.49502538,0.0,1.0
1997-01-21,71.63,72.25,71.38,72.13,381900,8.63926463656605,8.7140425798115,8.60911224009612,8.69956942950593,3166414.98446716,0.0,1.0
1997-01-22,72.0,72.5,71.25,71.25,271800,8.68389018334156,8.74419497628143,8.59343299393175,8.59343299393175,2253552.21989572,0.0,1.0
1997-01-23,71.88,73.75,71.75,71.88,197500,8.66941703303599,8.89495695863111,8.65373778687162,8.66941703303599,1637514.95007139,0.0,1.0
1997-01-24,70.5,72.25,70.5,72.13,206600,8.50297580452194,8.7140425798115,8.50297580452194,8.69956942950593,1712965.00599873,0.0,1.0
1997-01-27,70.13,70.75,70.0,70.13,328200,8.45835025774644,8.53312820099188,8.44267101158207,8.45835025774644,2721176.74234648,0.0,1.0
1997-01-28,69.13,70.63,68.88,70.5,159000,8.33774067186669,8.51865505068631,8.30758827539676,8.50297580452194,1318303.17499418,0.0,1.0
1997-01-29,70.0,70.38,69.5,69.5,163000,8.44267101158207,8.48850265421637,8.3823662186422,8.3823662186422,1351468.03474247,0.0,1.0
1997-01-30,70.63,70.63,69.63,69.63,207300,8.56689888503821,8.56689888503821,8.4456062489765,8.4456062489765,1709089.74139651,0.4,1.0
1997-01-31,70.0,71.75,69.88,70.63,221200,8.49048452431933,8.70274663742732,8.47592940799193,8.56689888503821,1823688.61937727,0.0,1.0
1997-02-03,69.88,69.88,69.0,69.88,137100,8.47592940799193,8.47592940799193,8.36919188825763,8.47592940799193,1130324.18497569,0.0,1.0
1997-02-04,70.38,70.5,69.88,70.0,84300,8.53657572602278,8.55113084235019,8.47592940799193,8.49048452431933,695013.339120723,0.0,1.0
1997-02-05,69.5,70.88,69.38,70.63,124600,8.42983820628848,8.59722204405363,8.41528308996108,8.56689888503821,1027267.64002897,0.0,1.0
1997-02-06,70.38,70.63,68.88,69.5,243900,8.53657572602278,8.56689888503821,8.35463677193022,8.42983820628848,2010839.30500052,0.0,1.0
1997-02-07,71.0,71.13,70.38,70.5,123100,8.61177716038104,8.62754520306906,8.53657572602278,8.55113084235019,1014900.85463536,0.0,1.0
1997-02-10,71.25,71.75,71.0,71.75,177900,8.64210031939646,8.70274663742732,8.61177716038104,8.70274663742732,1466700.74768181,0.0,1.0
1997-02-11,72.5,72.63,71.13,71.25,291200,8.7937161144736,8.80948415716162,8.62754520306906,8.64210031939646,2400805.27107894,0.0,1.0
1997-02-12,73.63,73.63,72.25,72.38,122500,8.93077679322332,8.93077679322332,8.76339295545817,8.77916099814619,1009954.14047792,0.0,1.0
1997-02-13,74.38,75.13,73.88,74.13,168400,9.0217462702696,9.11271574731588,8.96109995223875,8.99142311125417,1388377.7735223,0.0,1.0
1997-02-14,73.38,74.63,73.13,74.38,105400,8.9004536342079,9.05206942928503,8.87013047519247,9.0217462702696,868972.786990796,0.0,1.0
1997-02-18,73.75,74.0,73.25,73.63,104700,8.94533190955073,8.97565506856615,8.88468559151987,8.93077679322332,863201.62047378,0.0,1.0
1997-02-19,72.88,73.88,72.75,73.25,165300,8.83980731617704,8.96109995223875,8.82403927348902,8.88468559151987,1362819.75037551,0.0,1.0
1997-02-20,72.75,73.25,72.5,72.63,82800,8.82403927348902,8.88468559151987,8.7937161144736,8.80948415716162,682646.553727116,0.0,1.0
1997-02-21,72.38,73.13,72.13,72.75,143000,8.77916099814619,8.87013047519247,8.74883783913076,8.82403927348902,1178966.87419055,0.0,1.0
1997-02-24,72.38,72.5,71.88,72.5,159700,8.77916099814619,8.7937161144736,8.71851468011534,8.7937161144736,1316650.41823938,0.0,1.0
1997-02-25,72.63,73.25,72.0,72.38,144800,8.80948415716162,8.88468559151987,8.73306979644274,8.77916099814619,1193807.01666288,0.0,1.0
1997-02-26,73.63,73.75,71.88,72.5,221800,8.93077679322332,8.94533190955073,8.71851468011534,8.7937161144736,1828635.33353471,0.0,1.0
1997-02-27,72.63,73.63,72.63,73.13,122500,8.80948415716162,8.93077679322332,8.80948415716162,8.87013047519247,1009954.14047792,0.0,1.0
1997-02-28,71.75,72.63,71.75,72.38,89400,8.70274663742732,8.80948415716162,8.70274663742732,8.77916099814619,737060.409458987,0.0,1.0
1997-03-03,72.75,72.75,71.25,71.5,216200,8.82403927348902,8.82403927348902,8.64210031939646,8.67242347841189,1782466.00139858,0.0,1.0
1997-03-04,72.0,72.88,71.75,72.5,115700,8.73306979644274,8.83980731617704,8.70274663742732,8.7937161144736,953891.3800269,0.0,1.0
1997-03-05,72.38,72.5,71.88,72.13,142000,8.77916099814619,8.7937161144736,8.71851468011534,8.74883783913076,1170722.35059481,0.0,1.0
1997-03-06,72.0,73.0,72.0,72.25,152300,8.73306979644274,8.85436243250445,8.73306979644274,8.76339295545817,1255640.94363091,0.0,1.0
1997-03-07,72.75,73.38,72.25,72.38,126000,8.82403927348902,8.9004536342079,8.76339295545817,8.77916099814619,1038809.973063,0.0,1.0
1997-03-10,72.63,73.13,72.5,72.88,85700,8.80948415716162,8.87013047519247,8.7937161144736,8.83980731617704,706555.672154756,0.0,1.0
1997-03-11,72.75,72.88,72.38,72.75,89500,8.82403927348902,8.83980731617704,8.77916099814619,8.82403927348902,737884.861818561,0.0,1.0
1997-03-12,73.13,73.63,72.63,73.0,205700,8.87013047519247,8.93077679322332,8.80948415716162,8.85436243250445,1695898.50364333,0.0,1.0
1997-03-13,72.25,72.88,72.25,72.88,96500,8.76339295545817,8.83980731617704,8.76339295545817,8.83980731617704,795596.526988727,0.0,1.0
1997-03-14,73.25,73.88,72.25,72.63,151000,8.88468559151987,8.96109995223875,8.76339295545817,8.80948415716162,1244923.06295645,0.0,1.0
1997-03-17,74.38,74.5,73.25,73.63,130200,9.0217462702696,9.036301386597,8.88468559151987,8.93077679322332,1073436.9721651,0.0,1.0
1997-03-18,73.25,74.75,73.13,74.5,102200,8.88468559151987,9.06662454561243,8.87013047519247,9.036301386597,842590.311484435,0.0,1.0
1997-03-19,73.25,73.5,73.0,73.0,119000,8.88468559151987,8.9150087505353,8.85436243250445,8.85436243250445,981098.307892835,0.0,1.0
1997-03-20,73.25,73.5,72.88,73.25,103800,8.88468559151987,8.9150087505353,8.83980731617704,8.88468559151987,855781.549237616,0.0,1.0
1997-03-21,73.25,74.0,73.13,74.0,225000,8.88468559151987,8.97565506856615,8.87013047519247,8.97565506856615,1855017.80904108,0.0,1.0
1997-03-24,73.75,74.38,73.25,73.5,224700,8.94533190955073,9.0217462702696,8.88468559151987,8.9150087505353,1852544.45196235,0.0,1.0
1997-03-25,72.88,74.0,72.88,73.88,94300,8.83980731617704,8.97565506856615,8.83980731617704,8.96109995223875,777458.575078104,0.0,1.0
1997-03-26,73.5,73.75,72.88,72.88,165900,8.9150087505353,8.94533190955073,8.83980731617704,8.83980731617704,1367766.46453295,0.0,1.0
1997-03-27,71.38,74.0,71.25,73.5,160600,8.65786836208449,8.97565506856615,8.64210031939646,8.9150087505353,1324070.48947554,0.0,1.0
1997-03-31,70.63,71.88,70.63,71.5,201600,8.56689888503821,8.71851468011534,8.56689888503821,8.67242347841189,1662095.9569008,0.0,1.0
1997-04-01,69.63,70.63,69.25,69.75,250400,8.4456062489765,8.56689888503821,8.39951504727306,8.46016136530391,2064428.70837282,0.0,1.0
1997-04-02,69.25,69.88,69.0,69.5,134200,8.39951504727306,8.47592940799193,8.36919188825763,8.42983820628848,1106415.06654805,0.0,1.0
1997-04-03,68.88,69.38,68.38,68.88,116500,8.35463677193022,8.41528308996108,8.29399045389937,8.35463677193022,960486.99890349,0.0,1.0
1997-04-04,69.63,69.63,67.5,68.5,149300,8.4456062489765,8.4456062489765,8.18725293416507,8.30854557022678,1230907.3728437,0.0,1.0
1997-04-07,70.88,71.75,69.5,69.5,232200,8.59722204405363,8.70274663742732,8.42983820628848,8.42983820628848,1914378.37893039,0.0,1.0
1997-04-08,71.25,71.38,70.63,70.63,76800,8.64210031939646,8.65786836208449,8.56689888503821,8.56689888503821,633179.412152687,0.0,1.0
1997-04-09,70.13,71.38,70.0,70.75,187900,8.50625256700735,8.65786836208449,8.49048452431933,8.58145400136561,1549145.98363919,0.0,1.0
1997-04-10,70.5,70.75,69.75,69.88,163100,8.55113084235019,8.58145400136561,8.46016136530391,8.47592940799193,1344681.79846488,0.0,1.0
1997-04-11,70.38,70.75,70.13,70.5,144400,8.53657572602278,8.58145400136561,8.50625256700735,8.55113084235019,1190509.20722458,0.0,1.0
1997-04-14,69.38,70.13,68.63,70.0,208100,8.41528308996108,8.50625256700735,8.3243136129148,8.49048452431933,1715685.3602731,0.0,1.0
1997-04-15,70.0,70.0,69.25,69.63,187200,8.49048452431933,8.49048452431933,8.39951504727306,8.4456062489765,1543374.81712217,0.0,1.0
1997-04-16,71.5,71.5,70.0,70.25,284500,8.67242347841189,8.67242347841189,8.49048452431933,8.52080768333476,2345566.96298749,0.0,1.0
1997-04-17,71.63,72.25,71.38,71.38,289700,8.68819152109991,8.76339295545817,8.65786836208449,8.65786836208449,2388438.48568533,0.0,1.0
1997-04-18,71.63,72.25,71.25,71.75,240700,8.68819152109991,8.76339295545817,8.64210031939646,8.70274663742732,1984456.82949416,0.0,1.0
1997-04-21,72.25,73.0,71.38,71.75,164500,8.76339295545817,8.85436243250445,8.65786836208449,8.70274663742732,1356224.13149892,0.0,1.0
1997-04-22,72.75,72.88,71.88,72.25,187900,8.82403927348902,8.83980731617704,8.71851468011534,8.76339295545817,1549145.98363919,0.0,1.0
1997-04-23,75.0,75.25,73.13,73.5,272900,9.09694770462786,9.12727086364328,8.87013047519247,8.9150087505353,2249930.48927693,0.0,1.0
1997-04-24,74.25,76.13,74.25,76.13,354800,9.00597822758158,9.23400838337758,9.00597822758158,9.23400838337758,2925156.97176788,0.0,1.0
1997-04-25,74.0,74.63,73.75,74.25,185300,8.97565506856615,9.05206942928503,8.94533190955073,9.00597822758158,1527710.22229027,0.0,1.0
1997-04-28,73.88,74.25,73.63,73.88,91000,8.96109995223875,9.00597822758158,8.93077679322332,8.96109995223875,750251.647212168,0.0,1.0
1997-04-29,75.5,75.63,74.13,74.25,254800,9.15759402265871,9.17336206534673,8.99142311125417,9.00597822758158,2100704.61219407,0.0,1.0
1997-04-30,74.88,75.63,74.75,75.38,301800,9.08239258830045,9.17336206534673,9.06662454561243,9.14303890633131,2488197.22119376,0.0,1.0
1997-05-01,76.13,76.13,74.13,74.38,464300,9.28737714324473,9.28737714324473,9.04338982830332,9.073888242671,3805935.56768717,0.44,1.0
1997-05-02,76.88,76.88,76.13,76.25,200600,9.37887238634776,9.37887238634776,9.28737714324473,9.30201638214122,1644347.78134406,0.0,1.0
1997-05-05,77.88,77.88,76.75,77.0,369900,9.50086604381847,9.50086604381847,9.36301321087657,9.39351162524425,3032124.84705467,0.0,1.0
1997-05-06,79.0,79.38,77.5,77.63,534700,9.63749894018565,9.68385653002452,9.4545084539796,9.47036762945079,4383014.74917582,0.0,1.0
1997-05-07,78.38,79.13,78.25,79.13,300900,9.56186287255382,9.65335811565685,9.54600369708263,9.65335811565685,2466521.67201609,0.0,1.0
1997-05-08,77.88,78.5,77.75,78.13,280700,9.50086604381847,9.5765021114503,9.48500686834728,9.53136445818614,2300939.29323667,0.0,1.0
1997-05-09,78.0,78.25,77.25,77.75,284700,9.51550528271495,9.54600369708263,9.42401003961192,9.48500686834728,2333727.88309399,0.0,1.0
1997-05-12,79.13,79.63,78.0,78.25,324700,9.65335811565685,9.7143549443922,9.51550528271495,9.54600369708263,2661613.78166708,0.0,1.0
1997-05-13,79.13,79.25,78.63,79.25,321400,9.65335811565685,9.66799735455333,9.59236128692149,9.66799735455333,2634563.1950348,0.0,1.0
1997-05-14,79.75,79.88,79.25,79.75,428800,9.72899418328868,9.74485335875987,9.66799735455333,9.72899418328868,3514936.83270355,0.0,1.0
1997-05-15,79.75,79.88,79.0,79.5,279000,9.72899418328868,9.74485335875987,9.63749894018565,9.69849576892101,2287004.14254732,0.0,1.0
1997-05-16,79.25,79.88,79.13,79.63,194800,9.66799735455333,9.74485335875987,9.65335811565685,9.7143549443922,1596804.32605096,0.0,1.0
1997-05-19,78.88,79.38,78.88,79.13,212700,9.62285970128917,9.68385653002452,9.62285970128917,9.65335811565685,1743533.26566242,0.0,1.0
1997-05-20,79.25,79.38,78.63,78.75,409400,9.66799735455333,9.68385653002452,9.59236128692149,9.60700052581798,3355912.1718956,0.0,1.0
1997-05-21,78.88,79.38,78.63,79.25,209000,9.62285970128917,9.68385653002452,9.59236128692149,9.66799735455333,1713203.82004441,0.0,1.0
1997-05-22,79.0,79.38,78.5,79.13,238300,9.63749894018565,9.68385653002452,9.5765021114503,9.65335811565685,1953380.2407492,0.0,1.0
1997-05-23,79.88,80.13,78.88,79.63,139900,9.74485335875987,9.77535177312755,9.62285970128917,9.7143549443922,1146780.93025939,0.0,1.0
1997-05-27,80.25,80.63,79.5,79.5,144400,9.78999101202404,9.8363486018629,9.69849576892101,9.69849576892101,1183668.09384886,0.0,1.0
1997-05-28,80.25,80.63,79.75,80.0,91100,9.78999101202404,9.8363486018629,9.72899418328868,9.75949259765636,746760.134000218,0.0,1.0
1997-05-29,79.88,80.0,79.38,80.0,169800,9.74485335875987,9.75949259765636,9.68385653002452,9.75949259765636,1391875.63944278,0.0,1.0
1997-05-30,79.75,80.13,79.38,79.63,159000,9.72899418328868,9.77535177312755,9.68385653002452,9.7143549443922,1303346.44682804,0.0,1.0
1997-06-02,79.5,79.75,79.13,79.75,134100,9.69849576892101,9.72899418328868,9.65335811565685,9.72899418328868,1099237.47496629,0.0,1.0
1997-06-03,80.5,80.88,79.0,79.25,140200,9.82048942639171,9.86684701623058,9.63749894018565,9.66799735455333,1149240.07449869,0.0,1.0
1997-06-04,80.38,80.88,80.13,80.25,120600,9.80585018749523,9.86684701623058,9.77535177312755,9.78999101202404,988575.984197874,0.0,1.0
1997-06-05,80.0,81.25,79.88,80.13,197600,9.75949259765636,9.91198466949474,9.74485335875987,9.77535177312755,1619756.33895108,0.0,1.0
1997-06-06,81.13,81.38,80.13,80.13,152300,9.89734543059826,9.92784384496593,9.77535177312755,9.77535177312755,1248425.55881705,0.0,1.0
1997-06-09,82.13,82.13,81.25,81.88,94900,10.019339088069,10.019339088069,9.91198466949474,9.98884067370128,777909.294364659,0.0,1.0
1997-06-10,84.0,84.13,82.5,83.0,254200,10.2474672275392,10.2633264030104,10.0644767413331,10.1254735700685,2083714.885432,0.0,1.0
1997-06-11,85.13,85.5,83.75,84.13,303100,10.3853200604811,10.4304577137452,10.2169688131715,10.2633264030104,2484555.3964376,0.0,1.0
1997-06-12,87.0,87.0,84.75,85.25,325200,10.6134481999513,10.6134481999513,10.3389624706422,10.3999592993776,2665712.35539924,0.0,1.0
1997-06-13,87.63,89.63,87.0,87.0,444200,10.6903042041578,10.9342915190992,10.6134481999513,10.6134481999513,3641172.9036542,0.0,1.0
1997-06-16,88.13,88.5,87.5,87.75,166900,10.7513010328932,10.7964386861573,10.6744450286866,10.7049434430543,1368103.91179623,0.0,1.0
1997-06-17,88.13,88.63,86.88,87.88,207300,10.7513010328932,10.8122978616285,10.5988089610548,10.7208026185255,1699268.66935505,0.0,1.0
1997-06-18,89.63,89.88,87.5,88.13,211000,10.9342915190992,10.9647899334669,10.6744450286866,10.7513010328932,1729598.11497307,0.0,1.0
1997-06-19,89.0,89.5,88.38,88.5,319800,10.8574355148927,10.9184323436281,10.7817994472609,10.7964386861573,2621447.75909187,0.0,1.0
1997-06-20,88.0,89.25,88.0,89.0,262600,10.735441857422,10.8879339292604,10.735441857422,10.8574355148927,2152570.92413235,0.0,1.0
1997-06-23,86.38,88.25,86.38,87.75,297500,10.5378121323195,10.7659402717897,10.5378121323195,10.7049434430543,2438651.37063736,0.0,1.0
1997-06-24,87.63,87.63,86.25,86.63,202600,10.6903042041578,10.6903042041578,10.5219529568483,10.5683105466871,1660742.07627272,0.0,1.0
1997-06-25,87.5,89.5,87.5,88.0,192900,10.6744450286866,10.9184323436281,10.6744450286866,10.735441857422,1581229.74586875,0.0,1.0
1997-06-26,86.38,87.25,86.0,87.0,205700,10.5378121323195,10.643946614319,10.4914545424806,10.6134481999513,1686153.23341212,0.0,1.0
1997-06-27,86.88,88.0,86.5,86.5,284400,10.5988089610548,10.735441857422,10.5524513712159,10.5524513712159,2331268.73885469,0.0,1.0
1997-06-30,87.38,87.5,85.75,86.75,138800,10.6598057897902,10.6744450286866,10.4609561281129,10.5829497855836,1137764.06804863,0.0,1.0
1997-07-01,86.38,87.63,85.88,86.88,122900,10.5378121323195,10.6903042041578,10.4768153035841,10.5988089610548,1007429.42336582,0.0,1.0
1997-07-02,86.5,86.75,85.88,86.5,161200,10.5524513712159,10.5829497855836,10.4768153035841,10.5524513712159,1321380.17124957,0.0,1.0
1997-07-03,87.25,87.75,86.5,86.75,146800,10.643946614319,10.7049434430543,10.5524513712159,10.5829497855836,1203341.24776325,0.0,1.0
1997-07-07,86.75,88.13,86.38,87.63,113700,10.5829497855836,10.7513010328932,10.5378121323195,10.6903042041578,932015.666694017,0.0,1.0
1997-07-08,86.13,87.88,86.0,86.75,247300,10.5073137179518,10.7208026185255,10.4914545424806,10.5829497855836,2027154.56792814,0.0,1.0
1997-07-09,87.0,87.0,85.88,86.13,263600,10.6134481999513,10.6134481999513,10.4768153035841,10.5073137179518,2160768.07159668,0.0,1.0
1997-07-10,84.63,84.63,84.38,84.38,476300,10.3243232317457,10.3243232317457,10.293824817378,10.293824817378,3904301.33725911,0.0,1.0
1997-07-11,83.88,84.38,83.0,84.38,257300,10.2328279886427,10.293824817378,10.1254735700685,10.293824817378,2109126.04257142,0.0,1.0
1997-07-14,85.75,86.25,84.13,84.25,508100,10.4609561281129,10.5219529568483,10.2633264030104,10.2779656419069,4164970.62662471,0.0,1.0
1997-07-15,86.13,86.38,86.0,86.13,605800,10.5073137179518,10.5378121323195,10.4914545424806,10.5073137179518,4965831.93388948,0.0,1.0
1997-07-16,89.25,89.25,88.0,88.25,724900,10.8879339292604,10.8879339292604,10.735441857422,10.7659402717897,5942112.19689086,0.0,1.0
1997-07-17,91.0,91.13,90.63,91.0,890500,11.1014228298341,11.1172820053053,11.0562851765699,11.1014228298341,7299559.81698348,0.0,1.0
1997-07-18,88.25,89.75,88.25,89.63,304200,10.7659402717897,10.9489307579957,10.7659402717897,10.9342915190992,2493572.25864836,0.0,1.0
1997-07-21,88.0,88.13,87.38,87.75,486500,10.735441857422,10.7513010328932,10.6598057897902,10.7049434430543,3987912.24139524,0.0,1.0
1997-07-22,89.63,89.63,87.75,88.0,297100,10.9342915190992,10.9342915190992,10.7049434430543,10.735441857422,2435372.51165165,0.0,1.0
1997-07-23,90.25,90.63,90.0,90.63,246800,11.0099275867311,11.0562851765699,10.9794291723634,11.0562851765699,2023055.99419598,0.0,1.0
1997-07-24,90.5,91.0,89.38,90.0,132800,11.0404260010988,11.1014228298341,10.9037931047316,10.9794291723634,1088581.18326266,0.0,1.0
1997-07-25,90.44,91.0,90.06,90.38,72000,11.0331063816505,11.1014228298341,10.9867487918116,11.0257867622023,590194.617431567,0.0,1.0
1997-07-28,90.75,91.25,90.5,91.0,185400,11.0709244154664,11.1319212442018,11.0404260010988,11.1014228298341,1519751.13988629,0.0,1.0
1997-07-29,89.75,90.38,89.5,89.88,275600,10.9489307579957,11.0257867622023,10.9184323436281,10.9647899334669,2259133.84116861,0.0,1.0
1997-07-30,89.75,90.38,89.5,89.88,184800,10.9489307579957,11.0257867622023,10.9184323436281,10.9647899334669,1514832.85140769,0.0,1.0
1997-07-31,90.31,91.13,89.63,90.25,187500,11.0709244154664,11.1714465948561,10.9875645593872,11.0635691340477,1529513.19732108,0.44,1.0
1997-08-01,87.63,90.81,87.63,90.25,329600,10.7423885120953,11.1322184272894,10.7423885120953,11.0635691340477,2688680.26579746,0.0,1.0
1997-08-04,89.63,89.75,87.63,87.75,205000,10.9875645593872,11.0022751222247,10.7423885120953,10.7570990749328,1672267.76240437,0.0,1.0
1997-08-05,88.5,89.13,87.75,88.75,186200,10.8490400926672,10.9262705475642,10.7570990749328,10.8796870985787,1518908.57248632,0.0,1.0
1997-08-06,89.5,89.5,88.13,88.63,351900,10.9716281163132,10.9716281163132,10.8036825239182,10.8649765357412,2870590.36873219,0.0,1.0
1997-08-07,90.0,90.5,89.5,90.0,408200,11.0329221281362,11.0942161399592,10.9716281163132,11.0329221281362,3329852.19811446,0.0,1.0
1997-08-08,87.5,89.75,87.5,89.63,123300,10.7264520690213,11.0022751222247,10.7264520690213,10.9875645593872,1005807.87855834,0.0,1.0
1997-08-11,87.63,88.25,87.38,87.5,171200,10.7423885120953,10.8183930867558,10.7117415061838,10.7264520690213,1396547.51670062,0.0,1.0
1997-08-12,87.0,88.5,86.88,88.0,200100,10.6651580571983,10.8490400926672,10.6504474943608,10.7877460808443,1632296.48418105,0.0,1.0
1997-08-13,86.5,87.25,86.25,86.63,180700,10.6038640453753,10.6958050631098,10.5732170394638,10.6198004884493,1474042.85203157,0.0,1.0
1997-08-14,87.88,88.38,86.25,87.13,299700,10.7730355180068,10.8343295298297,10.5732170394638,10.6810945002723,2444773.89459799,0.0,1.0
1997-08-15,86.0,87.0,85.5,86.63,232600,10.5425700335524,10.6651580571983,10.4812760217294,10.6198004884493,1897412.10505003,0.0,1.0
1997-08-18,85.88,85.88,84.38,85.75,127400,10.5278594707148,10.5278594707148,10.3439774352459,10.5119230276409,1039253.23380643,0.0,1.0
1997-08-19,86.75,87.5,86.5,86.75,130500,10.6345110512868,10.7264520690213,10.6038640453753,10.6345110512868,1064541.18533547,0.0,1.0
1997-08-20,89.0,89.0,86.75,86.75,181300,10.9103341044902,10.9103341044902,10.6345110512868,10.6345110512868,1478937.29426299,0.0,1.0
1997-08-21,87.88,89.0,87.88,88.5,197700,10.7730355180068,10.9103341044902,10.7730355180068,10.8490400926672,1612718.71525533,0.0,1.0
1997-08-22,88.5,88.63,87.63,87.88,135400,10.8490400926672,10.8649765357412,10.7423885120953,10.7730355180068,1104512.4635588,0.0,1.0
1997-08-25,89.13,89.75,88.5,89.13,95400,10.9262705475642,11.0022751222247,10.8490400926672,10.9262705475642,778216.314796962,0.0,1.0
1997-08-26,88.88,89.63,88.5,88.88,223200,10.8956235416527,10.9875645593872,10.8490400926672,10.8956235416527,1820732.51009101,0.0,1.0
1997-08-27,89.88,90.0,88.13,88.63,210200,11.0182115652987,11.0329221281362,10.8036825239182,10.8649765357412,1714686.26174341,0.0,1.0
1997-08-28,90.0,91.25,89.5,89.75,367700,11.0329221281362,11.1861571576936,10.9716281163132,11.0022751222247,2999477.34749311,0.0,1.0
1997-08-29,90.13,90.75,89.63,90.0,178100,11.0488585712102,11.1248631458707,10.9875645593872,11.0329221281362,1452833.60236204,0.0,1.0
1997-09-02,91.5,91.63,90.13,90.63,177300,11.2168041636051,11.2327406066791,11.0488585712102,11.1101525830331,1446307.67938681,0.0,1.0
1997-09-03,92.63,93.13,91.13,91.88,288900,11.3553286303251,11.416622642148,11.1714465948561,11.2633876125906,2356673.9344323,0.0,1.0
1997-09-04,93.63,94.0,92.5,92.88,248500,11.477916653971,11.52327422272,11.3393921872511,11.3859756362365,2027114.82418286,0.0,1.0
1997-09-05,92.25,94.0,91.88,93.63,362500,11.3087451813396,11.52327422272,11.2633876125906,11.477916653971,2957058.84815407,0.0,1.0
1997-09-08,92.88,93.5,92.38,92.88,162600,11.3859756362365,11.461980210897,11.3246816244136,11.3859756362365,1326393.84471684,0.0,1.0
1997-09-09,92.75,93.13,92.5,92.63,105400,11.3700391931626,11.416622642148,11.3393921872511,11.3553286303251,859790.351987417,0.0,1.0
1997-09-10,92.38,93.0,91.75,92.88,341100,11.3246816244136,11.4006861990741,11.2474511695166,11.3859756362365,2782490.40856649,0.0,1.0
1997-09-11,91.88,92.5,91.25,92.25,170900,11.2633876125906,11.3393921872511,11.1861571576936,11.3087451813396,1394100.29558491,0.0,1.0
1997-09-12,92.25,92.38,90.75,91.5,226800,11.3087451813396,11.3246816244136,11.1248631458707,11.2168041636051,1850099.16347957,0.0,1.0
1997-09-15,91.88,92.88,91.88,92.0,93300,11.2633876125906,11.3859756362365,11.2633876125906,11.2780981754281,761085.766986965,0.0,1.0
1997-09-16,94.0,94.0,92.25,92.88,137200,11.52327422272,11.52327422272,11.3087451813396,11.3859756362365,1119195.79025308,0.0,1.0
1997-09-17,93.38,94.38,93.0,93.75,132300,11.4472696480595,11.5698576717055,11.4006861990741,11.4926272168085,1079224.51202975,0.0,1.0
1997-09-18,93.63,94.25,93.5,93.5,131000,11.477916653971,11.5539212286315,11.461980210897,11.461980210897,1068619.88719499,0.0,1.0
1997-09-19,94.0,94.88,93.0,93.5,278000,11.52327422272,11.6311516835285,11.4006861990741,11.461980210897,2267758.23389472,0.0,1.0
1997-09-22,94.88,96.0,94.13,94.25,75800,11.6311516835285,11.7684502700119,11.539210665794,11.5539212286315,618331.201903664,0.0,1.0
1997-09-23,93.88,95.0,93.0,94.75,148000,11.5085636598825,11.645862246366,11.4006861990741,11.6152152404545,1207295.75041877,0.0,1.0
1997-09-24,92.5,95.5,92.38,93.38,206600,11.3393921872511,11.707156258189,11.3246816244136,11.4472696480595,1685319.60835484,0.0,1.0
1997-09-25,91.5,93.38,91.13,92.25,222700,11.2168041636051,11.4472696480595,11.1714465948561,11.3087451813396,1816653.80823149,0.0,1.0
1997-09-26,91.63,92.75,90.63,91.5,218700,11.2327406066791,11.3700391931626,11.1101525830331,11.2168041636051,1784024.1933553,0.0,1.0
1997-09-29,92.63,93.0,91.63,92.13,231900,11.3553286303251,11.4006861990741,11.2327406066791,11.2940346185021,1891701.9224467,0.0,1.0
1997-09-30,92.38,93.25,91.75,92.38,196600,11.3246816244136,11.4313332049855,11.2474511695166,11.3246816244136,1603745.57116438,0.0,1.0
1997-10-01,93.0,94.38,92.38,92.88,299200,11.4006861990741,11.5698576717055,11.3246816244136,11.3859756362365,2440695.19273847,0.0,1.0
1997-10-02,96.0,96.13,93.0,93.63,243200,11.7684502700119,11.7843867130859,11.4006861990741,11.477916653971,1983880.58447193,0.0,1.0
1997-10-03,94.63,96.63,93.0,95.75,331400,11.600504677617,11.8456807249089,11.4006861990741,11.7378032641004,2703363.59249175,0.0,1.0
1997-10-06,97.88,97.88,95.5,96.13,178600,11.9989157544663,11.9989157544663,11.707156258189,11.7843867130859,1456912.30422157,0.0,1.0
1997-10-07,99.25,99.75,97.5,97.88,143400,12.1668613468613,12.2281553586843,11.9523323054809,11.9989157544663,1169771.69331116,0.0,1.0
1997-10-08,99.0,100.0,98.25,99.0,352800,12.1362143409498,12.2588023645958,12.0442733232153,12.1362143409498,2877932.03207933,0.0,1.0
1997-10-09,103.0,103.4,98.5,98.5,416300,12.6265664355336,12.675601644992,12.0749203291268,12.0749203291268,3395927.16823874,0.0,1.0
1997-10-10,100.1,102.0,99.88,101.4,906500,12.2710611669604,12.5039784118877,12.2440918017582,12.4304255977001,7394686.47131492,0.0,1.0
1997-10-13,99.0,103.0,98.5,100.1,656900,12.1362143409498,12.6265664355336,12.0749203291268,12.2710611669604,5358598.50304114,0.0,1.0
1997-10-14,100.0,100.1,99.38,99.75,719000,12.2588023645958,12.2710611669604,12.1827977899353,12.2281553586843,5865173.27399386,0.0,1.0
1997-10-15,100.4,101.0,100.0,100.0,435200,12.3078375740541,12.3813903882417,12.2588023645958,12.2588023645958,3550102.09852871,0.0,1.0
1997-10-16,101.6,103.0,100.6,101.1,328100,12.4549432024293,12.6265664355336,12.3323551787833,12.3936491906063,2676444.1602189,0.0,1.0
1997-10-17,99.5,101.5,98.63,101.3,340900,12.1975083527728,12.4426844000647,12.0908567722008,12.4181667953355,2780858.92782268,0.0,1.0
1997-10-20,99.13,99.63,98.88,99.5,202700,12.1521507840238,12.2134447958468,12.1215037781123,12.1975083527728,1653505.73385057,0.0,1.0
1997-10-21,103.0,103.0,98.88,99.88,357900,12.6265664355336,12.6265664355336,12.1215037781123,12.2440918017582,2919534.79104647,0.0,1.0
1997-10-22,102.8,103.1,101.9,103.0,439200,12.6020488308044,12.6388252378982,12.4917196095231,12.6265664355336,3582731.71340489,0.0,1.0
1997-10-23,100.5,102.8,100.3,102.8,293100,12.3200963764187,12.6020488308044,12.2955787716895,12.6020488308044,2390935.03005231,0.0,1.0
1997-10-24,99.88,101.1,99.75,100.8,480300,12.2440918017582,12.3936491906063,12.2281553586843,12.3568727835125,3918001.00625768,0.0,1.0
1997-10-27,95.5,99.63,95.5,99.63,142500,11.707156258189,12.2134447958468,11.707156258189,12.2134447958468,1162430.02996401,0.0,1.0
1997-10-28,98.63,98.63,92.75,96.0,462100,12.0908567722008,12.0908567722008,11.3700391931626,11.7684502700119,3769536.25857103,0.0,1.0
1997-10-29,98.13,100.8,96.63,98.75,299600,12.0295627603778,12.3568727835125,11.8456807249089,12.1055673350383,2443958.1542261,0.0,1.0
1997-10-30,97.0,98.38,96.13,97.63,302500,11.9449770240621,12.1149158724457,11.8378416631246,12.022557802672,2456471.8660314,0.44,1.0
1997-10-31,96.63,97.63,95.25,97.13,463500,11.8994137096404,12.022557802672,11.7294748612569,11.9609857561562,3763883.33853076,0.0,1.0
1997-11-03,97.25,98.0,96.5,96.75,535300,11.97576304732,12.0681211170937,11.8834049775463,11.9141910008042,4346940.13185655,0.0,1.0
1997-11-04,97.88,98.0,96.63,97.25,362700,12.0533438259299,12.0681211170937,11.8994137096404,11.97576304732,2945330.06879202,0.0,1.0
1997-11-05,97.88,98.13,97.5,98.0,276100,12.0533438259299,12.0841298491878,12.0065490705779,12.0681211170937,2242088.86681411,0.0,1.0
1997-11-06,98.0,98.63,97.38,97.38,311000,12.0681211170937,12.1457018957036,11.9917717794141,11.9917717794141,2525496.69532484,0.0,1.0
1997-11-07,97.38,97.63,96.31,97.25,272000,11.9917717794141,12.022557802672,11.8600075998703,11.97576304732,2208794.53739021,0.0,1.0
1997-11-10,97.44,98.31,97.19,97.38,296000,11.999160424996,12.1062957859335,11.9683744017381,11.9917717794141,2403688.17304229,0.0,1.0
1997-11-11,98.19,100.0,98.13,98.13,271400,12.0915184947697,12.3144093031568,12.0841298491878,12.0841298491878,2203922.19649891,0.0,1.0
1997-11-12,95.0,97.69,94.13,97.31,261400,11.698688837999,12.0299464482539,11.5915534770615,11.9831516929019,2122716.51497721,0.0,1.0
1997-11-13,95.44,96.44,95.0,95.06,330600,11.7528722389329,11.8760163319644,11.698688837999,11.7060774835809,2684659.83110736,0.0,1.0
1997-11-14,94.75,95.63,94.44,95.56,383600,11.6679028147411,11.7762696166089,11.6297281459013,11.7676495300967,3115049.94317237,0.0,1.0
1997-11-17,95.0,96.0,94.5,95.0,489200,11.698688837999,11.8218329310305,11.6371167914832,11.698688837999,3972581.94004151,0.0,1.0
1997-11-18,93.81,95.0,93.38,95.0,509200,11.5521473672914,11.698688837999,11.4991954072878,11.698688837999,4134993.30308492,0.0,1.0
1997-11-19,93.31,94.25,92.88,93.81,267700,11.4905753207756,11.6063307682253,11.437623360772,11.5521473672914,2173876.09433589,0.0,1.0
1997-11-20,93.44,94.0,93.19,93.5,394700,11.5065840528697,11.5755447449674,11.4757980296118,11.5139726984516,3205188.24966147,0.0,1.0
1997-11-21,93.25,93.63,92.88,93.5,441200,11.4831866751937,11.5299814305457,11.437623360772,11.5139726984516,3582794.66873737,0.0,1.0
1997-11-24,93.0,94.0,92.94,93.25,440500,11.4524006519358,11.5755447449674,11.4450120063539,11.4831866751937,3577110.27103085,0.0,1.0
1997-11-25,93.56,94.06,93.0,93.25,366000,11.5213613440335,11.5829333905493,11.4524006519358,11.4831866751937,2972127.94369419,0.0,1.0
1997-11-26,93.38,93.88,93.38,93.44,290700,11.4991954072878,11.5607674538036,11.4991954072878,11.5065840528697,2360649.1618358,0.0,1.0
1997-11-28,94.44,95.06,93.88,93.88,126800,11.6297281459013,11.7060774835809,11.5607674538036,11.5607674538036,1029688.04169514,0.0,1.0
1997-12-01,94.06,95.13,93.44,94.69,290500,11.5829333905493,11.7146975700931,11.5065840528697,11.6605141691592,2359025.04820536,0.0,1.0
1997-12-02,94.88,95.25,93.94,94.31,322200,11.6839115468352,11.7294748612569,11.5681560993855,11.6137194138072,2616447.05862914,0.0,1.0
1997-12-03,95.63,96.25,94.75,94.88,347900,11.7762696166089,11.8526189542884,11.6679028147411,11.6839115468352,2825145.6601399,0.0,1.0
1997-12-04,95.0,96.38,95.0,95.38,190500,11.698688837999,11.8686276863825,11.698688837999,11.745483593351,1546968.23298836,0.0,1.0
1997-12-05,95.31,95.94,94.63,94.88,103400,11.7368635068388,11.8144442854486,11.6531255235773,11.6839115468352,839666.746934365,0.0,1.0
1997-12-08,94.44,95.63,93.94,95.19,172600,11.6297281459013,11.7762696166089,11.5681560993855,11.722086215675,1401610.06306452,0.0,1.0
1997-12-09,94.44,94.94,93.75,94.69,113000,11.6297281459013,11.6913001924171,11.5447587217095,11.6605141691592,917624.201195199,0.0,1.0
1997-12-10,94.13,94.38,93.75,94.06,265100,11.5915534770615,11.6223395003194,11.5447587217095,11.5829333905493,2152762.61714024,0.0,1.0
1997-12-11,93.13,93.88,92.75,93.88,241300,11.4684093840299,11.5607674538036,11.4216146286779,11.5607674538036,1959493.0951186,0.0,1.0
1997-12-12,92.56,93.88,92.5,93.25,390600,11.3982172510019,11.5607674538036,11.3908286054201,11.4831866751937,3171893.92023758,0.0,1.0
1997-12-15,93.5,93.5,92.5,92.63,424500,11.5139726984516,11.5139726984516,11.3908286054201,11.4068373375142,3447181.18059613,0.0,1.0
1997-12-16,91.69,94.0,91.63,93.56,353500,11.2910818900645,11.5755447449674,11.2836932444826,11.5213613440335,2870620.84179206,0.0,1.0
1997-12-17,92.06,93.0,91.94,91.94,124800,11.3366452044862,11.4524006519358,11.3218679133224,11.3218679133224,1013446.9053908,0.0,1.0
1997-12-18,91.31,92.19,90.69,92.19,247400,11.2442871347125,11.3526539365803,11.1679377970329,11.3526539365803,2009028.56084683,0.0,1.0
1997-12-19,90.06,90.69,89.06,90.5,360000,11.090357018423,11.1679377970329,10.9672129253915,11.1445404193569,2923404.53478117,0.0,1.0
1997-12-22,88.75,90.0,88.75,90.0,487000,10.9290382565517,11.0829683728411,10.9290382565517,11.0829683728411,3954716.69010673,0.0,1.0
1997-12-23,87.13,89.06,86.81,88.75,449500,10.7295448258405,10.9672129253915,10.6901387160704,10.9290382565517,3650195.38440038,0.0,1.0
1997-12-24,87.13,87.5,87.0,87.0,208100,10.7295448258405,10.7751081402622,10.7135360937464,10.7135360937464,1689890.23246656,0.0,1.0
1997-12-26,87.0,88.0,87.0,87.63,182200,10.7135360937464,10.836680186778,10.7135360937464,10.7911168723563,1479567.51732536,0.0,1.0
1997-12-29,87.06,87.75,87.0,87.75,367900,10.7209247393283,10.8058941635201,10.7135360937464,10.8058941635201,2987557.02318331,0.0,1.0
1997-12-30,86.81,87.0,85.5,87.0,507700,10.6901387160704,10.7135360937464,10.5288199541991,10.7135360937464,4122812.45085667,0.0,1.0
1997-12-31,89.25,89.25,86.56,86.94,164400,10.9906103030675,10.9906103030675,10.6593526928125,10.7061474481645,1335021.40421673,0.0,1.0
1998-01-02,87.44,89.06,87.19,89.0,349500,10.7677194946803,10.9672129253915,10.7369334714224,10.9598242798096,2838138.56918339,0.0,1.0
1998-01-05,88.88,88.94,88.0,88.69,604400,10.9450469886458,10.9524356342277,10.836680186778,10.9216496109698,4908071.39117148,0.0,1.0
1998-01-06,90.25,90.44,88.88,88.88,382000,11.113754396099,11.137151773775,10.9450469886458,10.9450469886458,3102057.03412891,0.0,1.0
1998-01-07,90.38,91.0,89.81,90.19,506200,11.1297631281931,11.2061124658727,11.0595709951651,11.1063657505171,4110631.59862842,0.0,1.0
1998-01-08,91.19,91.94,90.44,91.38,332900,11.2295098435487,11.3218679133224,11.137151773775,11.2529072212247,2703337.13785736,0.0,1.0
1998-01-09,86.06,91.06,85.88,91.0,765100,10.5977806462968,11.2135011114546,10.5756147095511,11.2061124658727,6213046.69322517,0.0,1.0
1998-01-12,87.69,88.38,85.19,85.25,480000,10.7985055179382,10.88347494213,10.4906452853593,10.4980339309412,3897872.71304156,0.0,1.0
1998-01-13,89.06,89.38,87.13,87.63,482800,10.9672129253915,11.0066190351616,10.7295448258405,10.7911168723563,3920610.30386761,0.0,1.0
1998-01-14,90.31,90.5,89.06,89.25,318300,11.1211430416809,11.1445404193569,10.9672129253915,10.9906103030675,2584776.84283568,0.0,1.0
1998-01-15,90.69,91.31,90.06,90.31,215300,11.1679377970329,11.2442871347125,11.090357018423,11.1211430416809,1748358.32316218,0.0,1.0
1998-01-16,92.44,93.13,91.0,91.0,286100,11.3834399598382,11.4684093840299,11.2061124658727,11.2061124658727,2323294.5483358,0.0,1.0
1998-01-20,88.75,92.19,88.63,92.19,316600,10.9290382565517,11.3526539365803,10.9142609653879,11.3526539365803,2570971.87697699,0.0,1.0
1998-01-21,89.75,90.13,89.0,89.0,555000,11.0521823495832,11.0989771049352,10.9598242798096,10.9598242798096,4506915.32445431,0.0,1.0
1998-01-22,89.44,90.25,89.0,89.63,462300,11.0140076807435,11.113754396099,10.9598242798096,11.0374050584195,3754138.65674813,0.0,1.0
1998-01-23,88.38,90.13,88.31,89.38,647300,10.88347494213,11.0989771049352,10.8748548556178,11.0066190351616,5256443.76489957,0.0,1.0
1998-01-26,88.63,89.0,87.5,88.0,350200,10.9142609653879,10.9598242798096,10.7751081402622,10.836680186778,2843822.9668899,0.0,1.0
1998-01-27,88.13,88.69,88.13,88.63,415400,10.8526889188721,10.9216496109698,10.8526889188721,10.9142609653879,3373284.01041138,0.0,1.0
1998-01-28,87.81,89.0,87.75,88.13,329200,10.813282809102,10.9598242798096,10.8058941635201,10.8526889188721,2673291.03569433,0.0,1.0
1998-01-29,91.06,92.38,88.0,88.13,423000,11.2135011114546,11.3760513142563,10.836680186778,10.8526889188721,3435000.32836787,0.0,1.0
1998-01-30,89.75,91.31,89.5,90.81,223600,11.0521823495832,11.2442871347125,11.0213963263253,11.1827150881967,1815759.0388252,0.0,1.0
1998-02-02,93.13,93.31,90.25,90.25,304700,11.4684093840299,11.4905753207756,11.113754396099,11.113754396099,2474337.11596618,0.0,1.0
1998-02-03,94.13,94.13,92.88,92.88,247600,11.5915534770615,11.5915534770615,11.437623360772,11.437623360772,2010652.67447727,0.0,1.0
1998-02-04,92.88,94.13,92.81,94.13,161000,11.437623360772,11.5915534770615,11.4290032742598,11.5915534770615,1307411.47249936,0.0,1.0
1998-02-05,93.31,94.63,92.94,92.94,257000,11.5447587217095,11.708075424235,11.4989805550925,11.4989805550925,2077191.09407676,0.44,1.0
1998-02-06,93.63,94.38,93.5,94.19,279400,11.5843506495945,11.6771442305749,11.5682664288912,11.6536365233932,2258238.09994181,0.0,1.0
1998-02-09,94.13,95.5,93.75,93.75,205600,11.6462130369148,11.8157159781723,11.5991976225514,11.5991976225514,1661752.8752614,0.0,1.0
1998-02-10,93.0,94.19,92.81,94.19,409100,11.5064040415709,11.6536365233932,11.4828963343892,11.6536365233932,3306532.59372298,0.0,1.0
1998-02-11,92.44,93.06,92.25,93.06,280500,11.4371181677722,11.5138275280494,11.4136104605905,11.5138275280494,2267128.8011227,0.0,1.0
1998-02-12,91.5,92.38,90.88,92.38,357800,11.3208168796101,11.4296946812938,11.244107519333,11.4296946812938,2891902.62046952,0.0,1.0
1998-02-13,91.06,91.69,90.88,91.56,391700,11.2663779787683,11.3443245867918,11.244107519333,11.3282403660886,3165897.86595278,0.0,1.0
1998-02-17,92.44,95.31,92.0,92.0,485800,11.4371181677722,11.7922082709906,11.3826792669304,11.3826792669304,3926456.93969842,0.0,1.0
1998-02-18,92.31,93.0,91.06,91.5,226900,11.421033947069,11.5064040415709,11.2663779787683,11.3208168796101,1833909.17994559,0.0,1.0
1998-02-19,92.25,93.0,91.5,92.31,334200,11.4136104605905,11.5064040415709,11.3208168796101,11.421033947069,2701156.66786169,0.0,1.0
1998-02-20,93.0,93.19,92.31,92.75,521700,11.5064040415709,11.5299117487526,11.421033947069,11.4754728479108,4216617.09641965,0.0,1.0
1998-02-23,93.5,94.0,92.75,92.75,233400,11.5682664288912,11.6301288162115,11.4754728479108,11.4754728479108,1886445.14146894,0.0,1.0
1998-02-24,94.0,94.63,93.06,93.25,310800,11.6301288162115,11.708075424235,11.5138275280494,11.5373352352311,2512027.20637765,0.0,1.0
1998-02-25,95.38,96.31,94.0,94.06,333100,11.8008690052154,11.9159330456312,11.6301288162115,11.6375523026899,2692265.96668082,0.0,1.0
1998-02-26,96.63,96.69,95.5,95.63,177700,11.9555249735161,11.9629484599946,11.8157159781723,11.8318001988756,1436252.36349199,0.0,1.0
1998-02-27,96.06,97.25,95.75,96.56,214800,11.885001851971,12.0322343337933,11.8466471718324,11.9468642392913,1736111.46695599,0.0,1.0
1998-03-02,95.69,95.94,94.56,95.94,128700,11.839223685354,11.8701548790142,11.6994146900102,11.8701548790142,1040212.03816218,0.0,1.0
1998-03-03,95.69,96.19,94.63,95.19,129500,11.839223685354,11.9010860726743,11.708075424235,11.7773612980337,1046678.00265736,0.0,1.0
1998-03-04,96.69,97.44,95.88,96.13,245100,11.9629484599946,12.055742040975,11.8627313925357,11.8936625861959,1981009.87221094,0.0,1.0
1998-03-05,95.63,96.31,95.31,96.25,162800,11.8318001988756,11.9159330456312,11.7922082709906,11.9085095591527,1315823.77476925,0.0,1.0
1998-03-06,95.63,97.5,95.06,95.38,256600,11.8318001988756,12.0631655274534,11.7612770773305,11.8008690052154,2073958.11182917,0.0,1.0
1998-03-09,95.25,96.5,94.81,95.63,173900,11.7847847845122,11.9394407528129,11.7303458836703,11.8318001988756,1405539.03213987,0.0,1.0
1998-03-10,96.5,97.56,95.13,95.25,162100,11.9394407528129,12.0705890139318,11.7699378115553,11.7847847845122,1310166.05583596,0.0,1.0
1998-03-11,95.88,96.94,95.81,96.25,117000,11.8627313925357,11.9938796536547,11.8540706583109,11.9085095591527,945647.307420161,0.0,1.0
1998-03-12,96.19,96.94,95.38,95.63,305900,11.9010860726743,11.9938796536547,11.8008690052154,11.8318001988756,2472423.17384467,0.0,1.0
1998-03-13,94.75,97.38,94.75,96.06,169500,11.7229223971919,12.0483185544965,11.7229223971919,11.885001851971,1369976.22741638,0.0,1.0
1998-03-16,95.5,95.5,94.38,94.75,157600,11.8157159781723,11.8157159781723,11.6771442305749,11.7229223971919,1273795.00555057,0.0,1.0
1998-03-17,98.0,98.0,95.06,95.31,220800,12.1250279147737,12.1250279147737,11.7612770773305,11.7922082709906,1784606.20066984,0.0,1.0
1998-03-18,98.31,98.38,96.31,97.56,212400,12.1633825949123,12.1720433291371,11.9159330456312,12.0705890139318,1716713.57347044,0.0,1.0
1998-03-19,98.06,98.94,97.38,98.81,197400,12.1324514012521,12.2413292029358,12.0483185544965,12.2252449822325,1595476.73918581,0.0,1.0
1998-03-20,98.38,99.63,97.81,99.0,244200,12.1720433291371,12.3266992974378,12.101520207592,12.2487526894142,1973735.66215387,0.0,1.0
1998-03-23,97.69,98.13,97.13,98.13,332200,12.0866732346351,12.141112135477,12.0173873608364,12.141112135477,2684991.75662374,0.0,1.0
1998-03-24,96.75,97.38,96.69,97.0,156500,11.970371946473,12.0483185544965,11.9629484599946,12.0013031401331,1264904.3043697,0.0,1.0
1998-03-25,96.81,97.31,94.88,96.75,262000,11.9777954329514,12.0396578202717,11.7390066178952,11.970371946473,2117603.37217164,0.0,1.0
1998-03-26,96.75,97.13,96.5,97.13,271200,11.970371946473,12.0173873608364,11.9394407528129,12.0173873608364,2191961.96386621,0.0,1.0
1998-03-27,96.06,96.81,95.0,96.81,186500,11.885001851971,11.9777954329514,11.753853590852,11.9777954329514,1507377.97293897,0.0,1.0
1998-03-30,94.88,96.0,94.56,95.81,496800,11.7390066178952,11.8775783654926,11.6994146900102,11.8540706583109,4015363.95150713,0.0,1.0
1998-03-31,95.19,96.94,94.5,94.63,286700,11.7773612980337,11.9938796536547,11.6919912035318,11.708075424235,2317240.02596035,0.0,1.0
1998-04-01,93.5,95.38,93.44,95.31,317700,11.5682664288912,11.8008690052154,11.5608429424128,11.7922082709906,2567796.15014859,0.0,1.0
1998-04-02,95.0,95.13,91.81,93.13,658600,11.753853590852,11.7699378115553,11.3591715597487,11.5224882622742,5323105.27065743,0.0,1.0
1998-04-03,93.94,95.0,93.38,95.0,391900,11.6227053297331,11.753853590852,11.5534194559343,11.753853590852,3167514.35707657,0.0,1.0
1998-04-06,93.13,94.0,92.63,93.94,653100,11.5224882622742,11.6301288162115,11.4606258749539,11.6227053297331,5278651.76475305,0.0,1.0
1998-04-07,92.88,93.5,92.38,93.25,269700,11.4915570686141,11.5682664288912,11.4296946812938,11.5373352352311,2179838.28043775,0.0,1.0
1998-04-08,92.0,93.56,91.75,92.88,348000,11.3826792669304,11.5756899153696,11.3517480732703,11.4915570686141,2812694.55540355,0.0,1.0
1998-04-09,92.88,93.06,91.81,91.81,219400,11.4915570686141,11.5138275280494,11.3591715597487,11.3591715597487,1773290.76280327,0.0,1.0
1998-04-13,92.75,93.63,92.06,92.75,325300,11.4754728479108,11.5843506495945,11.3901027534088,11.4754728479108,2629222.8128528,0.0,1.0
1998-04-14,93.19,93.69,92.38,92.63,389400,11.5299117487526,11.5917741360729,11.4296946812938,11.4606258749539,3147308.21802916,0.0,1.0
1998-04-15,91.88,93.38,91.63,93.13,1155300,11.3678322939735,11.5534194559343,11.3369011003134,11.5224882622742,9337660.97660267,0.0,1.0
1998-04-16,91.38,92.5,91.38,91.5,630200,11.3059699066533,11.4445416542507,11.3059699066533,11.3208168796101,5093563.53107848,0.0,1.0
1998-04-17,90.81,92.19,89.13,92.0,581000,11.2354467851081,11.4061869741121,11.027589163712,11.3826792669304,4695906.71462491,0.0,1.0
1998-04-20,88.25,90.5,88.25,90.31,537100,10.9187113620283,11.1970921049696,10.9187113620283,11.1735843977879,4341086.91295188,0.0,1.0
1998-04-21,87.75,88.0,86.5,88.0,875900,10.8568489747081,10.8877801683682,10.7021930064074,10.8877801683682,7079422.87666081,0.0,1.0
1998-04-22,89.56,91.94,88.5,88.5,859500,11.0807908168075,11.375255780452,10.9496425556885,10.9496425556885,6946870.60450961,0.0,1.0
1998-04-23,89.94,90.38,88.31,89.5,974100,11.1278062311709,11.1822451320127,10.9261348485068,11.073367330329,7873120.01844422,0.0,1.0
1998-04-24,91.0,91.88,89.56,90.06,494600,11.2589544922898,11.3678322939735,11.0807908168075,11.1426532041277,3997582.54914541,0.0,1.0
1998-04-27,89.56,90.88,89.13,90.5,918400,11.0807908168075,11.244107519333,11.027589163712,11.1970921049696,7422927.24046727,0.0,1.0
1998-04-28,90.56,91.56,90.38,90.56,471100,11.204515591448,11.3282403660886,11.1822451320127,11.204515591448,3807644.84209946,0.0,1.0
1998-04-29,91.5,92.44,90.56,90.63,377200,11.3208168796101,11.4371181677722,11.204515591448,11.2131763256728,3048702.25947765,0.0,1.0
1998-04-30,92.38,93.0,91.63,91.63,216200,11.4841335821356,11.5612083041634,11.3908980312956,11.3908980312956,1739143.47627136,0.44,1.0
1998-05-01,92.75,94.19,92.5,92.75,368300,11.5301297872167,11.7091420448296,11.49905127027,11.5301297872167,2962657.45749649,0.0,1.0
1998-05-04,92.06,93.19,91.25,92.75,528500,11.4443530804439,11.5848279770429,11.3436586855367,11.5301297872167,4251328.98801763,0.0,1.0
1998-05-05,91.06,92.44,90.56,92.44,154000,11.3200390126572,11.4915924262028,11.2578819787638,11.4915924262028,1238797.85081308,0.0,1.0
1998-05-06,89.56,91.38,89.56,91.06,158000,11.1335679109771,11.3598195143489,11.1335679109771,11.3200390126572,1270974.41836668,0.0,1.0
1998-05-07,90.25,91.25,89.31,89.56,480100,11.21934461775,11.3436586855367,11.1024893940305,11.1335679109771,3861992.52061922,0.0,1.0
1998-05-08,91.44,92.19,90.25,90.25,325900,11.3672783584161,11.4605139092562,11.21934461775,11.21934461775,2621585.84142848,0.0,1.0
1998-05-11,91.81,92.44,91.69,91.75,140100,11.4132745634972,11.4915924262028,11.3983568753628,11.40581571943,1126984.27856437,0.0,1.0
1998-05-12,90.94,91.75,90.56,91.75,275900,11.3051213245228,11.40581571943,11.2578819787638,11.40581571943,2219378.74700863,0.0,1.0
1998-05-13,89.5,90.56,88.75,90.56,484900,11.1261090669099,11.2578819787638,11.0328735160699,11.2578819787638,3900604.40168355,0.0,1.0
1998-05-14,89.81,90.63,89.25,89.31,254100,11.1646464279238,11.2665839635089,11.0950305499633,11.1024893940305,2044016.45384159,0.0,1.0
1998-05-15,89.25,89.88,89.19,89.88,169500,11.0950305499633,11.1733484126689,11.0875717058961,11.1733484126689,1363482.05008323,0.0,1.0
1998-05-18,88.81,89.13,88.06,89.0,155000,11.0403323601371,11.0801128618289,10.9470968092971,11.0639520330166,1246841.99270148,0.0,1.0
1998-05-19,88.44,89.44,88.44,88.75,117300,10.994336155056,11.1186502228427,10.994336155056,11.0328735160699,943577.84350893,0.0,1.0
1998-05-20,89.19,89.69,88.19,88.19,223400,11.0875717058961,11.1497287397894,10.9632576381094,10.9632576381094,1797061.29786781,0.0,1.0
1998-05-21,89.56,89.88,88.94,89.44,405200,11.1335679109771,11.1733484126689,11.0564931889494,11.1186502228427,3259486.29317833,0.0,1.0
1998-05-22,90.19,90.19,89.0,89.56,305100,11.2118857736828,11.2118857736828,11.0639520330166,11.1335679109771,2454267.69014981,0.0,1.0
1998-05-26,90.63,91.5,90.19,90.19,391600,11.2665839635089,11.3747372024833,11.2118857736828,11.2118857736828,3150085.96349613,0.0,1.0
1998-05-27,89.0,90.5,88.75,90.13,453900,11.0639520330166,11.2504231346966,11.0328735160699,11.2044269296156,3651236.00314324,0.0,1.0
1998-05-28,89.69,90.5,88.75,89.13,351600,11.1497287397894,11.2504231346966,11.0328735160699,11.0801128618289,2828320.28796027,0.0,1.0
1998-05-29,89.81,90.25,89.56,89.56,233600,11.1646464279238,11.21934461775,11.1335679109771,11.1335679109771,1879111.54512946,0.0,1.0
1998-06-01,89.69,90.25,89.13,89.63,249000,11.1497287397894,11.21934461775,11.0801128618289,11.1422698957222,2002991.33021077,0.0,1.0
1998-06-02,90.0,91.31,89.88,90.06,324500,11.1882661008033,11.3511175296039,11.1733484126689,11.1957249448705,2610324.04278471,0.0,1.0
1998-06-03,88.0,90.25,87.81,90.13,290900,10.9396379652299,11.21934461775,10.9160182923504,11.2044269296156,2340040.87533458,0.0,1.0
1998-06-04,89.63,89.88,87.88,88.25,232900,11.1422698957222,11.1733484126689,10.9247202770955,10.9707164821766,1873480.64580758,0.0,1.0
1998-06-05,91.38,91.38,89.56,89.56,315800,11.3598195143489,11.3598195143489,11.1335679109771,11.1335679109771,2540340.00835567,0.0,1.0
1998-06-08,90.38,92.25,90.38,91.38,165000,11.2355054465622,11.4679727533234,11.2355054465622,11.3598195143489,1327283.41158545,0.0,1.0
1998-06-09,90.94,91.0,89.25,90.0,283200,11.3051213245228,11.31258016859,11.0950305499633,11.1882661008033,2278100.98279393,0.0,1.0
1998-06-10,87.88,91.06,87.5,90.69,600000,10.9247202770955,11.3200390126572,10.8774809313365,11.2740428075761,4826485.13303798,0.0,1.0
1998-06-11,86.0,88.25,85.56,88.0,965100,10.6910098296565,10.9707164821766,10.6363116398303,10.9396379652299,7763401.33649159,0.0,1.0
1998-06-12,84.94,86.0,83.25,86.0,603500,10.5592369178026,10.6910098296565,10.349146143243,10.6910098296565,4854639.62964736,0.0,1.0
1998-06-15,82.25,84.75,82.19,84.75,221500,10.2248320754563,10.5356172449231,10.2173732313891,10.5356172449231,1781777.42827987,0.0,1.0
1998-06-16,84.81,84.81,82.38,83.0,542800,10.5430760889903,10.5430760889903,10.2409929042686,10.3180676262964,4366360.2170217,0.0,1.0
1998-06-17,85.31,86.25,84.38,84.69,203400,10.6052331228837,10.7220883466032,10.489621039842,10.5281584008559,1636178.46009987,0.0,1.0
1998-06-18,82.94,85.13,82.0,85.06,989500,10.3106087822292,10.582856590682,10.1937535585097,10.574154605937,7959678.39856846,0.0,1.0
1998-06-19,81.38,83.38,81.38,82.94,321300,10.1166788364819,10.3653069720553,10.1166788364819,10.3106087822292,2584582.78874185,0.0,1.0
1998-06-22,81.63,81.81,80.88,81.0,186800,10.1477573534286,10.1701338856302,10.0545218025886,10.069439490723,1502645.70475249,0.0,1.0
1998-06-23,82.25,82.88,81.69,81.88,228800,10.2248320754563,10.303149938162,10.1552161974958,10.1788358703753,1840499.66406516,0.0,1.0
1998-06-24,78.81,79.94,78.81,79.88,393200,9.79719168227008,9.93766657886905,9.79719168227008,9.93020773480185,3162956.59051756,0.0,1.0
1998-06-25,77.75,78.81,76.0,78.81,1206900,9.66541877041617,9.79719168227008,9.44786915178944,9.79719168227008,9708474.84510592,0.0,1.0
1998-06-26,78.13,78.94,76.94,77.69,451800,9.71265811617512,9.81335251108235,9.56472437550894,9.65795992634897,3634343.30517761,0.0,1.0
1998-06-29,77.81,79.25,77.75,78.25,289500,9.67287761448338,9.85188987209623,9.66541877041617,9.72757580430953,2328779.07669083,0.0,1.0
1998-06-30,77.75,78.69,77.69,78.06,366600,9.66541877041617,9.78227399413568,9.65795992634897,9.70395613143005,2948982.41628621,0.0,1.0
1998-07-01,78.88,79.06,77.81,77.88,408700,9.80589366701515,9.82827019921676,9.67287761448338,9.68157959922845,3287640.78978771,0.0,1.0
1998-07-02,78.19,78.69,77.75,78.69,191600,9.72011696024232,9.78227399413568,9.66541877041617,9.78227399413568,1541257.5858168,0.0,1.0
1998-07-06,79.31,80.0,78.06,78.06,130600,9.85934871616343,9.94512542293626,9.70395613143005,9.70395613143005,1050564.9306246,0.0,1.0
1998-07-07,78.0,79.0,78.0,78.69,455200,9.69649728736285,9.82081135514955,9.69649728736285,9.78227399413568,3661693.38759816,0.0,1.0
1998-07-08,77.0,78.69,77.0,78.06,943100,9.57218321957615,9.78227399413568,9.57218321957615,9.70395613143005,7586430.21494688,0.0,1.0
1998-07-09,76.44,77.31,75.81,76.94,534400,9.50256734161559,9.61072058059003,9.42424947890997,9.56472437550894,4298789.42515917,0.0,1.0
1998-07-10,75.31,76.38,75.19,76.38,194000,9.36209244501662,9.49510849754839,9.34717475688221,9.49510849754839,1560563.52634895,0.0,1.0
1998-07-13,73.56,75.13,73.38,75.06,390300,9.14454282638989,9.33971591281501,9.12216629418828,9.33101392806994,3139628.57904121,0.0,1.0
1998-07-14,76.25,76.25,73.31,73.31,458500,9.47894766873612,9.47894766873612,9.11346430944321,9.11346430944321,3688239.05582986,0.0,1.0
1998-07-15,74.31,76.19,74.0,76.0,278500,9.23777837722992,9.47148882466892,9.19924101621604,9.44786915178944,2240293.51591847,0.0,1.0
1998-07-16,73.0,73.88,72.5,73.88,749100,9.07492694842933,9.18432332808163,9.01276991453598,9.18432332808163,6025866.68859793,0.0,1.0
1998-07-17,71.06,73.0,71.0,73.0,940500,8.83375765692313,9.07492694842933,8.82629881285593,9.07492694842933,7565515.44603705,0.0,1.0
1998-07-20,71.81,71.81,71.25,71.56,431400,8.92699320776316,8.92699320776316,8.8573773298026,8.89591469081648,3470242.81065431,0.0,1.0
1998-07-21,70.81,71.38,70.63,71.0,536200,8.80267913997645,8.87353815861488,8.78030260777485,8.82629881285593,4313268.88055829,0.0,1.0
1998-07-22,70.13,71.19,69.94,70.56,407600,8.7181455738815,8.8499184857354,8.69452590100202,8.77160062302978,3278792.23371047,0.0,1.0
1998-07-23,68.25,70.38,68.25,70.0,713300,8.4844351264425,8.74922409082817,8.4844351264425,8.70198474506923,5737886.40899333,0.0,1.0
1998-07-24,67.38,68.75,67.13,68.5,354000,8.37628188746806,8.54659216033585,8.34520337052139,8.51551364338917,2847626.22849241,0.0,1.0
1998-07-27,66.44,67.13,66.0,67.13,893500,8.25942666374856,8.34520337052139,8.20472847392241,8.34520337052139,7187440.77728241,0.0,1.0
1998-07-28,66.13,66.44,65.0,66.13,1051200,8.22088930273468,8.25942666374856,8.08041440613571,8.22088930273468,8456001.95308256,0.0,1.0
1998-07-29,64.44,67.38,64.38,66.0,352600,8.01079852817515,8.37628188746806,8.00333968410795,8.20472847392241,2836364.42984866,0.0,1.0
1998-07-30,64.75,64.75,63.63,64.19,787000,8.10403407901518,8.10403407901518,7.96385619224303,8.03394513562911,6288010.32956571,0.44,1.0
1998-07-31,65.25,65.63,64.38,64.69,400500,8.16661349275275,8.2141738471933,8.05772531284938,8.09652454936668,3199934.10036984,0.0,1.0
1998-08-03,65.06,65.63,64.75,65.25,449400,8.14283331553248,8.2141738471933,8.10403407901518,8.16661349275275,3590637.66468466,0.0,1.0
1998-08-04,64.0,65.25,63.88,65.06,544000,8.01016495840883,8.16661349275275,7.99514589911181,8.14283331553248,4346477.27990311,0.0,1.0
1998-08-05,64.75,64.88,63.81,63.88,609400,8.10403407901518,8.12030472658695,7.98638478118855,7.99514589911181,4869013.3352444,0.0,1.0
1998-08-06,65.63,65.81,64.56,64.63,419700,8.2141738471933,8.23670243613883,8.08025390179491,8.08901501971817,3353339.18083701,0.0,1.0
1998-08-07,66.44,67.0,65.63,65.63,402400,8.31555249744817,8.38564144083424,8.2141738471933,8.2141738471933,3215114.81145774,0.0,1.0
1998-08-10,66.5,67.13,66.19,66.94,354800,8.32306202709668,8.40191208840601,8.28426279057938,8.37813191118573,2834798.04946622,0.0,1.0
1998-08-11,65.81,66.0,64.63,66.0,435100,8.23670243613883,8.26048261335911,8.08901501971817,8.26048261335911,3476382.83912839,0.0,1.0
1998-08-12,65.0,66.0,64.44,66.0,808300,8.13532378588397,8.26048261335911,8.06523484249789,8.26048261335911,6458194.09070897,0.0,1.0
1998-08-13,64.56,65.25,64.5,65.0,379700,8.08025390179491,8.16661349275275,8.0727443721464,8.13532378588397,3033745.26319708,0.0,1.0
1998-08-14,64.38,64.88,64.31,64.5,755700,8.05772531284938,8.12030472658695,8.04896419492612,8.0727443721464,6037928.08901246,0.0,1.0
1998-08-17,64.38,65.13,64.31,64.63,673100,8.05772531284938,8.15159443345573,8.04896419492612,8.08901501971817,5377966.649086,0.0,1.0
1998-08-18,64.38,64.63,64.25,64.38,1040300,8.05772531284938,8.08901501971817,8.04145466527761,8.05772531284938,8311838.8130206,0.0,1.0
1998-08-19,63.69,65.5,63.63,64.38,384600,7.97136572189154,8.19790319962154,7.96385619224303,8.05772531284938,3072895.51810797,0.0,1.0
1998-08-20,62.75,63.5,62.75,63.5,429800,7.85371642406491,7.94758554467126,7.85371642406491,7.94758554467126,3434036.64504109,0.0,1.0
1998-08-21,61.0,62.56,60.13,62.5,717900,7.63468847598342,7.82993624684463,7.52580029608005,7.82242671719612,5735911.83684272,0.0,1.0
1998-08-24,61.0,61.94,60.81,61.25,240100,7.63468847598342,7.75233777381005,7.61090829876314,7.6659781828522,1918362.4906337,0.0,1.0
1998-08-25,61.06,62.56,60.88,61.0,385700,7.64219800563192,7.82993624684463,7.6196694166864,7.63468847598342,3081684.35084307,0.0,1.0
1998-08-26,60.88,61.25,60.81,61.06,518300,7.6196694166864,7.6659781828522,7.61090829876314,7.64219800563192,4141138.18781945,0.0,1.0
1998-08-27,59.56,60.88,59.5,60.75,683700,7.45445976441922,7.6196694166864,7.44695023477071,7.60339876911463,5462659.03726058,0.0,1.0
1998-08-28,59.56,60.38,59.19,59.75,409200,7.45445976441922,7.55709000294883,7.40815099825342,7.47823994163949,3269445.77745653,0.0,1.0
1998-08-31,58.56,60.0,58.38,59.81,488800,7.32930093694408,7.50952964850828,7.30677234799855,7.485749471288,3905437.67356,0.0,1.0
1998-09-01,59.75,60.13,57.5,58.56,591400,7.47823994163949,7.52580029608005,7.19663257982043,7.32930093694408,4725196.07230643,0.0,1.0
1998-09-02,59.38,60.0,59.13,59.81,258600,7.43193117547369,7.50952964850828,7.40064146860491,7.485749471288,2066174.67754218,0.0,1.0
1998-09-03,59.5,60.06,59.0,59.38,530200,7.44695023477071,7.51703917815679,7.38437082103314,7.43193117547369,4236217.37831733,0.0,1.0
1998-09-04,61.19,62.06,59.56,59.56,513500,7.65846865320369,7.76735683310706,7.45445976441922,7.45445976441922,4102786.91770266,0.0,1.0
1998-09-08,64.44,64.5,61.69,61.69,292800,8.06523484249789,8.0727443721464,7.72104806694126,7.72104806694126,2339427.47712432,0.0,1.0
1998-09-09,60.19,64.06,59.0,64.06,1383000,7.53330982572855,8.01767448805734,7.38437082103314,8.01767448805734,11049959.7024007,0.0,1.0
1998-09-10,59.94,60.75,59.63,60.19,362600,7.50202011885977,7.60339876911463,7.46322088234248,7.53330982572855,2897118.86340601,0.0,1.0
1998-09-11,60.38,60.88,59.88,59.88,420700,7.55709000294883,7.6196694166864,7.49451058921126,7.49451058921126,3361329.02877801,0.0,1.0
1998-09-14,61.75,62.44,60.88,60.88,549000,7.72855759658977,7.81491718754761,7.6196694166864,7.6196694166864,4386426.5196081,0.0,1.0
1998-09-15,62.38,63.0,61.5,61.75,221200,7.80740765789911,7.88500613093369,7.69726788972098,7.72855759658977,1767354.36454884,0.0,1.0
1998-09-16,65.0,66.0,62.63,62.63,546600,8.13532378588397,8.26048261335911,7.83869736476789,7.83869736476789,4367250.8845497,0.0,1.0
1998-09-17,61.94,64.75,61.38,64.75,547600,7.75233777381005,8.10403407901518,7.68224883042397,8.10403407901518,4375240.7324907,0.0,1.0
1998-09-18,61.88,62.69,61.72,61.94,393900,7.74482824416154,7.8462068944164,7.72480283176552,7.75233777381005,3147201.10395925,0.0,1.0
1998-09-21,62.31,63.0,61.63,61.88,283500,7.79864653997585,7.88500613093369,7.71353853729275,7.74482824416154,2265121.89127303,0.0,1.0
1998-09-22,63.19,63.5,61.88,62.31,542100,7.90878630815397,7.94758554467126,7.74482824416154,7.79864653997585,4331296.56881521,0.0,1.0
1998-09-23,65.63,65.63,63.38,63.44,219200,8.2141738471933,8.2141738471933,7.93256648537425,7.94007601502275,1751374.66866684,0.0,1.0
1998-09-24,64.75,67.0,64.06,65.63,309200,8.10403407901518,8.38564144083424,8.01767448805734,8.2141738471933,2470460.98335669,0.0,1.0
1998-09-25,64.31,64.63,63.31,64.63,273900,8.04896419492612,8.08901501971817,7.92380536745098,8.08901501971817,2188419.35103945,0.0,1.0
1998-09-28,65.31,65.5,64.5,64.5,256600,8.17412302240126,8.19790319962154,8.0727443721464,8.0727443721464,2050194.98166018,0.0,1.0
1998-09-29,65.38,65.69,64.94,65.31,166500,8.18288414032452,8.22168337684181,8.12781425623546,8.17412302240126,1330309.68217623,0.0,1.0
1998-09-30,62.69,65.0,62.13,65.0,266400,7.8462068944164,8.13532378588397,7.77611795103032,8.13532378588397,2128495.49148196,0.0,1.0
1998-10-01,60.88,63.0,60.25,62.69,516800,7.6196694166864,7.88500613093369,7.54081935537706,7.8462068944164,4129153.41590795,0.0,1.0
1998-10-02,61.13,62.06,60.88,60.88,378400,7.65095912355518,7.76735683310706,7.6196694166864,7.6196694166864,3023358.46087378,0.0,1.0
1998-10-05,62.38,62.63,60.44,61.13,211500,7.80740765789911,7.83869736476789,7.56459953259734,7.65095912355518,1689852.83952115,0.0,1.0
1998-10-06,61.63,63.25,61.25,62.63,384000,7.71353853729275,7.91629583780248,7.6659781828522,7.83869736476789,3068101.60934337,0.0,1.0
1998-10-07,65.88,66.5,61.63,61.63,367800,8.24546355406209,8.32306202709668,7.71353853729275,7.71353853729275,2938666.0726992,0.0,1.0
1998-10-08,64.0,65.38,62.38,65.38,798800,8.01016495840883,8.18288414032452,7.80740765789911,8.18288414032452,6382290.53526949,0.0,1.0
1998-10-09,64.75,65.31,64.0,64.0,305400,8.10403407901518,8.17412302240126,8.01016495840883,8.01016495840883,2440099.5611809,0.0,1.0
1998-10-12,66.19,66.63,64.88,64.88,385000,8.28426279057938,8.33933267466844,8.12030472658695,8.12030472658695,3076091.45728437,0.0,1.0
1998-10-13,66.88,69.88,65.5,65.69,556000,8.37062238153723,8.74609886396264,8.19790319962154,8.22168337684181,4442355.45519509,0.0,1.0
1998-10-14,66.75,68.25,66.5,66.88,271100,8.35435173396546,8.54208997517817,8.32306202709668,8.37062238153723,2166047.77680465,0.0,1.0
1998-10-15,66.5,66.75,65.5,66.63,485900,8.32306202709668,8.35435173396546,8.19790319962154,8.33933267466844,3882267.1145311,0.0,1.0
1998-10-16,69.0,69.56,66.31,66.5,608900,8.63595909578452,8.7060480391706,8.2992818498764,8.32306202709668,4865018.4112739,0.0,1.0
1998-10-19,68.63,69.13,67.63,69.13,255900,8.58965032961872,8.65222974335629,8.46449150214358,8.65222974335629,2044602.08810148,0.0,1.0
1998-10-20,69.94,71.88,68.75,68.75,504800,8.75360839361115,8.99641651891292,8.60466938891573,8.60466938891573,4033275.24061597,0.0,1.0
1998-10-21,68.56,69.94,68.0,69.94,307800,8.58088921169546,8.75360839361115,8.51080026830938,8.75360839361115,2459275.19623929,0.0,1.0
1998-10-22,67.44,68.31,65.88,68.31,308000,8.4407113249233,8.54959950482668,8.24546355406209,8.54959950482668,2460873.1658275,0.0,1.0
1998-10-23,66.5,68.88,66.31,67.44,234500,8.32306202709668,8.6209400364875,8.2992818498764,8.4407113249233,1873619.34216411,0.0,1.0
1998-10-26,66.13,67.13,66.06,66.5,127200,8.27675326093087,8.40191208840601,8.26799214300761,8.32306202709668,1016308.65809499,0.0,1.0
1998-10-27,67.0,68.0,66.38,66.38,212200,8.38564144083424,8.51080026830938,8.30804296779966,8.30804296779966,1695445.73307985,0.0,1.0
1998-10-28,68.13,69.13,67.0,67.0,210400,8.52707091588115,8.65222974335629,8.38564144083424,8.38564144083424,1681064.00678605,0.0,1.0
1998-10-29,68.94,69.0,68.0,68.13,191300,8.62844956613601,8.63595909578452,8.51080026830938,8.52707091588115,1528457.91111299,0.0,1.0
1998-10-30,67.69,69.0,67.0,69.0,260200,8.47200103179209,8.63595909578452,8.38564144083424,8.63595909578452,2078958.43424777,0.0,1.0
1998-11-02,69.88,70.25,67.94,67.94,522100,8.74609886396264,8.79240763012844,8.50329073866087,8.50329073866087,4171499.60999524,0.0,1.0
1998-11-03,68.88,69.94,68.5,69.88,247500,8.6209400364875,8.75360839361115,8.57337968204695,8.74609886396264,1977487.36539709,0.0,1.0
1998-11-04,68.94,70.13,68.94,69.0,462000,8.62844956613601,8.77738857083142,8.62844956613601,8.63595909578452,3691309.74874124,0.0,1.0
1998-11-05,69.38,69.5,67.19,68.44,806100,8.73858933431413,8.75370364276207,8.46275320513933,8.62019391813864,6400028.18079442,0.44,1.0
1998-11-06,69.88,70.0,69.13,69.38,650300,8.80156561951386,8.81667992796179,8.70710119171427,8.73858933431413,5163054.61601614,0.0,1.0
1998-11-09,67.63,69.94,67.63,69.88,344000,8.51817233611509,8.80912277373783,8.51817233611509,8.80156561951386,2731186.81825243,0.0,1.0
1998-11-10,66.13,68.25,66.13,67.5,417400,8.32924348051591,8.59626292976275,8.32924348051591,8.50179850196316,3313945.86610047,0.0,1.0
1998-11-11,66.38,67.63,66.13,66.38,295000,8.36073162311577,8.51817233611509,8.32924348051591,8.36073162311577,2342151.48658275,0.0,1.0
1998-11-12,68.56,69.56,66.75,66.88,366000,8.63530822658658,8.76126079698603,8.40733407416357,8.4237079083155,2905855.74267555,0.0,1.0
1998-11-13,69.63,70.19,68.38,68.38,268100,8.770077476914,8.84061091633769,8.61263676391468,8.61263676391468,2128579.02899266,0.0,1.0
1998-11-16,69.44,70.0,69.13,69.88,244000,8.7461464885381,8.81667992796179,8.70710119171427,8.80156561951386,1937237.1617837,0.0,1.0
1998-11-17,68.81,69.69,68.63,69.56,223600,8.66679636918644,8.77763463113796,8.64412490651454,8.76126079698603,1775271.43186408,0.0,1.0
1998-11-18,68.19,68.81,67.5,68.81,108400,8.58870577553878,8.66679636918644,8.50179850196316,8.66679636918644,860641.427612102,0.0,1.0
1998-11-19,69.25,69.81,68.0,68.44,231900,8.7222155001622,8.7927489395859,8.56477478716289,8.62019391813864,1841169.25335098,0.0,1.0
1998-11-20,69.94,70.75,69.13,69.31,231700,8.80912277373783,8.91114435576138,8.70710119171427,8.72977265438617,1839581.35403804,0.0,1.0
1998-11-23,69.88,71.0,69.31,69.88,398900,8.80156561951386,8.94263249836125,8.72977265438617,8.80156561951386,3167065.17965376,0.0,1.0
1998-11-24,69.75,70.25,69.13,69.81,223000,8.78519178536193,8.84816807056166,8.70710119171427,8.7927489395859,1770507.73392526,0.0,1.0
1998-11-25,69.63,70.25,69.44,69.75,182200,8.770077476914,8.84816807056166,8.7461464885381,8.78519178536193,1446576.27408602,0.0,1.0
1998-11-27,69.5,69.88,69.31,69.5,79200,8.75370364276207,8.80156561951386,8.72977265438617,8.75370364276207,628808.127923233,0.0,1.0
1998-11-30,68.31,69.94,68.25,69.25,178800,8.60382008398672,8.80912277373783,8.59626292976275,8.7222155001622,1419581.98576609,0.0,1.0
1998-12-01,69.19,69.25,67.88,68.38,219500,8.71465834593824,8.7222155001622,8.54966047871495,8.61263676391468,1742719.49594886,0.0,1.0
1998-12-02,66.94,69.56,66.56,69.44,282800,8.43126506253946,8.76126079698603,8.38340308578767,8.7461464885381,2245289.62849357,0.0,1.0
1998-12-03,67.19,67.75,66.63,66.81,164600,8.46275320513933,8.53328664456302,8.39221976571563,8.41489122838754,1306841.13454753,0.0,1.0
1998-12-04,67.94,68.5,67.25,67.25,153300,8.55721763293892,8.62775107236261,8.47031035936329,8.47031035936329,1217124.82336656,0.0,1.0
1998-12-07,67.56,68.44,67.44,68.06,292000,8.50935565618713,8.62019391813864,8.49424134773919,8.57233194138685,2318332.99688869,0.0,1.0
1998-12-08,65.56,67.69,65.31,67.69,435600,8.25745051538822,8.52572949033905,8.22596237278835,8.52572949033905,3458444.70357778,0.0,1.0
1998-12-09,65.75,66.06,65.25,65.75,445400,8.28138150376411,8.32042680058795,8.21840521856439,8.28138150376411,3536251.76991172,0.0,1.0
1998-12-10,65.25,66.13,64.88,66.13,415900,8.21840521856439,8.32924348051591,8.17180276751659,8.32924348051591,3302036.62125344,0.0,1.0
1998-12-11,66.31,66.5,65.0,65.31,353500,8.35191494318781,8.3758459315637,8.18691707596452,8.22596237278835,2806612.03561695,0.0,1.0
1998-12-14,66.94,67.38,66.75,67.06,656600,8.43126506253946,8.48668419351522,8.40733407416357,8.4463793709874,5213073.44437367,0.0,1.0
1998-12-15,67.81,68.25,66.63,66.69,314900,8.54084379878699,8.59626292976275,8.39221976571563,8.3997769199396,2500147.46822003,0.0,1.0
1998-12-16,67.25,67.88,66.81,67.81,331900,8.47031035936329,8.54966047871495,8.41489122838754,8.54084379878699,2635118.90981971,0.0,1.0
1998-12-17,69.13,69.63,67.38,67.38,392700,8.70710119171427,8.770077476914,8.48668419351522,8.48668419351522,3117840.3009527,0.0,1.0
1998-12-18,68.31,69.5,67.88,69.19,732100,8.60382008398672,8.75370364276207,8.54966047871495,8.71465834593824,5812505.43500756,0.0,1.0
1998-12-21,69.13,69.31,68.31,68.31,357300,8.70710119171427,8.72977265438617,8.60382008398672,8.60382008398672,2836782.12256277,0.0,1.0
1998-12-22,68.75,69.31,68.25,69.13,223500,8.65923921496248,8.72977265438617,8.59626292976275,8.70710119171427,1774477.48220761,0.0,1.0
1998-12-23,69.38,69.69,68.25,68.88,371700,8.73858933431413,8.77763463113796,8.59626292976275,8.67561304911441,2951110.87309426,0.0,1.0
1998-12-24,69.5,69.69,69.06,69.5,48600,8.75370364276207,8.77763463113796,8.69828451178631,8.75370364276207,385859.533043802,0.0,1.0
1998-12-28,68.0,69.81,68.0,69.75,207900,8.56477478716289,8.7927489395859,8.56477478716289,8.78519178536193,1650621.33579849,0.0,1.0
1998-12-29,70.0,70.06,68.0,68.0,220900,8.81667992796179,8.82423708218576,8.56477478716289,8.56477478716289,1753834.79113942,0.0,1.0
1998-12-30,70.56,70.75,69.13,70.06,548000,8.88721336738549,8.91114435576138,8.70710119171427,8.82423708218576,4350844.11744863,0.0,1.0
1998-12-31,70.69,70.88,69.75,70.31,197400,8.90358720153742,8.92751818991331,8.78519178536193,8.85572522478562,1567256.62186927,0.0,1.0
1999-01-04,71.44,72.13,70.31,70.31,546300,8.99805162933701,9.08495890291263,8.85572522478562,8.85572522478562,4337346.97328866,0.0,1.0
1999-01-05,70.94,72.13,70.38,71.69,214500,8.93507534413728,9.08495890291263,8.86454190471359,9.02953977193687,1703022.01312542,0.0,1.0
1999-01-06,72.63,73.44,71.0,71.25,401600,9.14793518811236,9.24995677013592,8.94263249836125,8.97412064096111,3188501.82037841,0.0,1.0
1999-01-07,71.63,72.38,71.19,72.25,183300,9.0219826177129,9.11644704551249,8.96656348673714,9.10007321136057,1455309.72030718,0.0,1.0
1999-01-08,71.5,72.75,71.38,71.88,372700,9.00560878356097,9.16304949656029,8.99049447511304,9.05347076031277,2959050.36965895,0.0,1.0
1999-01-11,71.94,72.81,71.0,71.88,329900,9.06102791453674,9.17060665078426,8.94263249836125,9.05347076031277,2619239.91669033,0.0,1.0
1999-01-12,69.88,71.94,69.75,71.94,176400,8.80156561951386,9.06102791453674,8.78519178536193,9.06102791453674,1400527.19401084,0.0,1.0
1999-01-13,69.25,69.5,68.06,69.38,247200,8.7222155001622,8.75370364276207,8.57233194138685,8.73858933431413,1962643.5507907,0.0,1.0
1999-01-14,69.06,69.25,68.5,69.13,196200,8.69828451178631,8.7222155001622,8.62775107236261,8.70710119171427,1557729.22599164,0.0,1.0
1999-01-15,71.56,71.56,69.25,69.63,205100,9.01316593778494,9.01316593778494,8.7222155001622,8.770077476914,1628390.74541736,0.0,1.0
1999-01-19,71.06,71.75,69.44,71.31,264800,8.95018965258522,9.03709692616084,8.7461464885381,8.98167779518508,2102378.69032919,0.0,1.0
1999-01-20,72.06,72.88,71.31,72.25,308600,9.07614222298467,9.17942333071222,8.98167779518508,9.10007321136057,2450128.6398625,0.0,1.0
1999-01-21,71.31,74.0,71.06,72.5,465700,8.98167779518508,9.32049020955961,8.95018965258522,9.13156135396043,3697423.55017487,0.0,1.0
1999-01-22,71.0,72.75,71.0,71.31,516300,8.94263249836125,9.16304949656029,8.94263249836125,8.98167779518508,4099162.07634804,0.0,1.0
1999-01-25,69.75,72.19,69.75,71.0,448100,8.78519178536193,9.0925160571366,8.78519178536193,8.94263249836125,3557688.41063637,0.0,1.0
1999-01-26,71.75,72.88,69.94,70.0,511000,9.03709692616084,9.17942333071222,8.80912277373783,8.81667992796179,4057082.7445552,0.0,1.0
1999-01-27,71.06,72.63,70.5,72.0,299000,8.95018965258522,9.14793518811236,8.87965621316152,9.0685850687607,2373909.4728415,0.0,1.0
1999-01-28,69.69,71.0,69.38,71.0,449800,8.77763463113796,8.94263249836125,8.73858933431413,8.94263249836125,3571185.55479634,0.0,1.0
1999-01-29,69.63,70.25,69.06,69.94,359100,8.770077476914,8.84816807056166,8.69828451178631,8.80912277373783,2851073.2163792,0.0,1.0
1999-02-01,66.81,70.25,66.38,69.63,592400,8.41489122838754,8.84816807056166,8.36073162311577,8.770077476914,4703357.76492074,0.0,1.0
1999-02-02,64.5,66.5,62.0,66.06,1150100,8.1239407907648,8.3758459315637,7.80905936476616,8.32042680058795,9131214.99904684,0.0,1.0
1999-02-03,63.81,65.38,63.56,64.5,595200,8.03703351718917,8.23477905271631,8.00554537458931,8.1239407907648,4725588.35530187,0.0,1.0
1999-02-04,65.0,65.88,63.19,63.25,687100,8.24233620694028,8.35392475866501,8.0128188448701,8.02042715521497,5418548.68312624,0.44,1.0
1999-02-05,66.81,67.75,65.31,65.5,663700,8.47185356901046,8.59105043108006,8.28164581038877,8.30573879314751,5234013.62391339,0.0,1.0
1999-02-08,67.0,67.44,66.38,66.81,144400,8.49594655176921,8.55174082763158,8.41732734487224,8.47185356901046,1138754.80984344,0.0,1.0
1999-02-09,67.19,67.94,66.75,67.0,245400,8.52003953452796,8.61514341383881,8.4642452586656,8.49594655176921,1935252.28764253,0.0,1.0
1999-02-10,67.75,67.75,66.56,67.13,399100,8.59105043108006,8.59105043108006,8.44015227590685,8.51243122418309,3147347.95435262,0.0,1.0
1999-02-11,68.19,68.25,67.5,67.5,332900,8.64684470694243,8.6544530172873,8.55934913797645,8.55934913797645,2625287.23128035,0.0,1.0
1999-02-12,66.38,69.13,66.0,68.19,364600,8.41732734487224,8.76604156901202,8.36914137935475,8.64684470694243,2875277.03371828,0.0,1.0
1999-02-16,65.69,68.81,64.88,66.5,357400,8.32983177590626,8.7254639138394,8.22711958625055,8.43254396556198,2818497.01549894,0.0,1.0
1999-02-17,65.19,66.38,64.63,65.56,345700,8.26642918969903,8.41732734487224,8.19541829314693,8.31334710349238,2726229.48589251,0.0,1.0
1999-02-18,64.94,66.0,64.81,65.38,251000,8.23472789659541,8.36914137935475,8.21824322418153,8.29052217245778,1979414.52403535,0.0,1.0
1999-02-19,67.38,67.38,65.19,65.19,347100,8.54413251728671,8.54413251728671,8.26642918969903,8.26642918969903,2737270.04499071,0.0,1.0
1999-02-22,68.19,69.31,67.31,67.38,297600,8.64684470694243,8.78886650004663,8.5352561552177,8.54413251728671,2346907.41973274,0.0,1.0
1999-02-23,68.88,69.75,68.06,68.25,305200,8.73434027590841,8.844660775909,8.63036003452855,8.6544530172873,2406841.88340872,0.0,1.0
1999-02-24,66.94,69.63,66.75,68.5,242400,8.48833824142434,8.82944415521926,8.4642452586656,8.68615431039091,1911593.9467178,0.0,1.0
1999-02-25,68.56,68.69,66.63,66.94,339000,8.69376262073578,8.71024729314966,8.44902863797586,8.48833824142434,2673392.52449395,0.0,1.0
1999-02-26,69.38,70.25,68.88,69.0,462100,8.79774286211564,8.90806336211623,8.73434027590841,8.74955689659815,3644173.11377185,0.0,1.0
1999-03-01,68.31,69.31,67.5,69.31,271700,8.66206132763216,8.78886650004663,8.55934913797645,8.78886650004663,2142657.07641595,0.0,1.0
1999-03-02,68.25,68.69,67.13,68.56,279900,8.6544530172873,8.71024729314966,8.51243122418309,8.69376262073578,2207323.20827687,0.0,1.0
1999-03-03,68.88,68.88,67.25,68.0,319400,8.73434027590841,8.73434027590841,8.52764784487283,8.62275172418368,2518824.69711908,0.0,1.0
1999-03-04,68.13,68.88,67.44,68.5,233600,8.63923639659756,8.73434027590841,8.55174082763158,8.68615431039091,1842196.14667194,0.0,1.0
1999-03-05,69.88,69.94,68.25,68.25,162900,8.86114544832287,8.86875375866774,8.6544530172873,8.6544530172873,1284647.91221258,0.0,1.0
1999-03-08,69.94,69.94,69.31,69.63,244000,8.86875375866774,8.86875375866774,8.78886650004663,8.82944415521926,1924211.72854432,0.0,1.0
1999-03-09,68.69,69.94,68.31,69.94,347300,8.71024729314966,8.86875375866774,8.66206132763216,8.86875375866774,2738847.26771903,0.0,1.0
1999-03-10,68.44,69.13,68.13,69.0,262300,8.67854600004604,8.76604156901202,8.63923639659756,8.74955689659815,2068527.60818515,0.0,1.0
1999-03-11,68.56,68.94,67.97,68.56,495500,8.69376262073578,8.74194858625328,8.61894756901125,8.69376262073578,3907569.30940045,0.0,1.0
1999-03-12,69.38,69.69,68.63,68.81,441900,8.79774286211564,8.83705246556413,8.70263898280479,8.7254639138394,3484873.61821203,0.0,1.0
1999-03-15,69.31,69.44,68.75,69.0,229400,8.78886650004663,8.80535117246051,8.71785560349453,8.74955689659815,1809074.46937732,0.0,1.0
1999-03-16,67.19,68.69,66.75,68.69,244900,8.52003953452796,8.71024729314966,8.4642452586656,8.71024729314966,1931309.23082174,0.0,1.0
1999-03-17,68.06,68.63,67.5,68.06,532300,8.63036003452855,8.70263898280479,8.55934913797645,8.63036003452855,4197778.29141042,0.0,1.0
1999-03-18,68.19,68.5,67.75,68.13,314300,8.64684470694243,8.68615431039091,8.59105043108006,8.63923639659756,2478605.51754705,0.0,1.0
1999-03-19,67.81,68.31,67.5,68.13,208100,8.59865874142493,8.66206132763216,8.55934913797645,8.63923639659756,1641100.24881178,0.0,1.0
1999-03-22,67.56,67.56,66.19,67.44,106300,8.56695744832131,8.56695744832131,8.3932343621135,8.55174082763158,838293.880099432,0.0,1.0
1999-03-23,67.44,67.94,67.0,67.81,230800,8.55174082763158,8.61514341383881,8.49594655176921,8.59865874142493,1820115.02847553,0.0,1.0
1999-03-24,67.56,67.94,67.19,67.25,144200,8.56695744832131,8.61514341383881,8.52003953452796,8.52764784487283,1137177.58711513,0.0,1.0
1999-03-25,67.69,67.94,67.0,67.19,158200,8.58344212073519,8.61514341383881,8.49594655176921,8.52003953452796,1247583.17809718,0.0,1.0
1999-03-26,68.94,68.94,67.31,67.44,311600,8.74194858625328,8.74194858625328,8.5352561552177,8.55174082763158,2457313.0107148,0.0,1.0
1999-03-29,71.31,71.75,69.0,69.19,420000,9.04247684487556,9.09827112073793,8.74955689659815,8.77364987935689,3312167.72946154,0.0,1.0
1999-03-30,70.13,71.0,69.5,70.44,273200,8.89284674142649,9.00316724142708,8.81295948280538,8.93215634487498,2154486.24687831,0.0,1.0
1999-03-31,71.5,73.13,70.0,70.0,570200,9.06656982763431,9.27326225866989,8.87636206901261,8.87636206901261,4496661.99842611,0.0,1.0
1999-04-01,73.0,73.25,71.69,71.75,323900,9.25677758625601,9.28847887935962,9.09066281039306,9.09827112073793,2554312.20850617,0.0,1.0
1999-04-05,75.0,75.44,73.13,73.75,836300,9.51038793108494,9.56618220694731,9.27326225866989,9.35188146556686,6595156.83844924,0.0,1.0
1999-04-06,74.44,75.31,73.88,74.88,224100,9.43937703453284,9.54969753453343,9.36836613798074,9.4951713103952,1767278.06707698,0.0,1.0
1999-04-07,74.69,74.81,74.06,74.19,298600,9.47107832763646,9.48629494832619,9.39119106901534,9.40767574142922,2354793.53337432,0.0,1.0
1999-04-08,76.44,76.75,74.5,74.56,246800,9.69298737936177,9.73229698281026,9.44698534487771,9.45459365522258,1946292.84674073,0.0,1.0
1999-04-09,77.44,77.75,76.13,76.31,164800,9.81979255177624,9.85910215522472,9.65367777591329,9.67650270694789,1299631.52813157,0.0,1.0
1999-04-12,79.0,81.25,76.75,76.94,714300,10.0176086207428,10.3029202586754,9.73229698281026,9.756389965569,5633050.97417709,0.0,1.0
1999-04-13,78.5,78.75,77.63,78.75,517500,9.95420603453557,9.98590732763919,9.84388553453499,9.98590732763919,4081063.80951511,0.0,1.0
1999-04-14,80.56,81.81,78.13,78.38,939200,10.2154246897094,10.3739311552275,9.90728812074222,9.93898941384583,7406637.9321673,0.0,1.0
1999-04-15,85.38,86.13,79.25,80.0,1144900,10.8266256207471,10.9217295000579,10.0493099138464,10.1444137931573,9028811.50823931,0.0,1.0
1999-04-16,88.38,90.5,83.81,85.13,776900,11.2070411379905,11.4758681035092,10.6275415000564,10.7949243276435,6126721.68813968,0.0,1.0
1999-04-19,90.38,91.63,88.19,88.25,1108700,11.4606514828194,11.6191579483375,11.1829481552317,11.1905564655766,8743334.19441432,0.0,1.0
1999-04-20,88.5,89.81,87.0,89.81,530100,11.2222577586802,11.3883725345432,11.0320500000585,11.3883725345432,4180428.84139896,0.0,1.0
1999-04-21,87.94,88.75,86.56,87.94,374700,11.1512468621281,11.2539590517838,10.9762557241962,11.1512468621281,2954926.78149819,0.0,1.0
1999-04-22,86.88,87.94,85.31,87.69,404400,11.0168333793688,11.1512468621281,10.8177492586781,11.1195455690245,3189144.35665296,0.0,1.0
1999-04-23,86.94,87.69,86.56,86.88,437200,11.0244416897137,11.1195455690245,10.9762557241962,11.0168333793688,3447808.88409662,0.0,1.0
1999-04-26,86.31,86.88,85.75,86.06,233900,10.9445544310926,11.0168333793688,10.8735435345404,10.9128531379889,1844561.9807644,0.0,1.0
1999-04-27,88.19,89.56,86.75,86.94,364400,11.1829481552317,11.3566712414396,11.0003487069549,11.0244416897137,2873699.81098997,0.0,1.0
1999-04-28,89.88,90.31,87.81,88.31,902100,11.3972488966122,11.4517751207504,11.1347621897142,11.1981647759215,7114063.11606488,0.0,1.0
1999-04-29,91.13,91.63,89.63,89.94,498600,11.5557553621303,11.6191579483375,11.3655476035086,11.4048572069571,3932016.26168933,0.0,1.0
1999-04-30,91.69,91.81,90.44,90.88,499500,11.6267662586824,11.6419828793721,11.4682597931643,11.5240540690267,3939113.76396675,0.0,1.0
1999-05-03,92.25,92.25,90.13,91.0,472000,11.6977771552345,11.6977771552345,11.4289501897158,11.5392706897164,3722245.63882343,0.0,1.0
1999-05-04,90.38,92.13,89.88,91.63,295800,11.4606514828194,11.6825605345447,11.3972488966122,11.6191579483375,2332712.41517791,0.0,1.0
1999-05-05,92.25,92.44,90.5,90.63,329100,11.6977771552345,11.7218701379932,11.4758681035092,11.492352775923,2595319.99944236,0.0,1.0
1999-05-06,90.63,91.38,89.25,90.25,268200,11.5481470517854,11.6437126513533,11.3723063485805,11.4997271480043,2104836.89643024,0.44,1.0
1999-05-07,91.44,92.25,90.5,90.63,235100,11.6513578993187,11.7545687468521,11.5315823478603,11.5481470517854,1845067.68960011,0.0,1.0
1999-05-10,90.56,92.0,89.94,91.06,329300,11.5392275958257,11.7227135469961,11.4602267001829,11.6029379955377,2584350.44740671,0.0,1.0
1999-05-11,90.44,91.06,90.06,90.56,170600,11.5239370998949,11.6029379955377,11.4755171961138,11.5392275958257,1338870.89683444,0.0,1.0
1999-05-12,89.06,89.94,87.13,89.94,545300,11.3480963966899,11.4602267001829,11.1021742538019,11.4602267001829,4279521.10224986,0.0,1.0
1999-05-13,87.06,89.19,87.06,88.88,265100,11.0932547978422,11.364661100615,11.0932547978422,11.3251606527936,2080508.05832832,0.0,1.0
1999-05-14,87.88,89.0,86.25,87.06,275300,11.1977398533698,11.3404511487245,10.9900439503089,11.0932547978422,2160557.78369591,0.0,1.0
1999-05-17,87.44,88.13,86.31,87.88,517300,11.1416747016233,11.2295950532257,10.9976891982743,11.1977398533698,4059776.7581035,0.0,1.0
1999-05-18,87.81,88.25,86.38,87.5,261100,11.1888203974101,11.2448855491566,11.006608654234,11.1493199495887,2049116.00916456,0.0,1.0
1999-05-19,86.25,88.13,85.38,87.94,230300,10.9900439503089,11.2295950532257,10.8791878548101,11.2053851013352,1807397.23060359,0.0,1.0
1999-05-20,89.56,90.25,86.5,86.63,387200,11.4118067964019,11.4997271480043,11.0218991501648,11.0384638540899,3038750.35905215,0.0,1.0
1999-05-21,85.0,89.13,84.25,88.0,483800,10.830767951029,11.3570158526496,10.7352023514611,11.2130303493006,3796868.34635701,0.0,1.0
1999-05-24,85.0,87.0,84.44,85.38,535300,10.830767951029,11.0856095498768,10.7594123033516,10.8791878548101,4201040.97934045,0.0,1.0
1999-05-25,85.25,89.25,85.19,85.63,399600,10.862623150885,11.3723063485805,10.8549779029195,10.9110430546661,3136065.71145981,0.0,1.0
1999-05-26,85.88,87.0,85.25,85.5,221700,10.942898254522,11.0856095498768,10.862623150885,10.8944783507409,1739904.32490151,0.0,1.0
1999-05-27,85.56,85.63,84.38,85.63,228100,10.9021235987064,10.9110430546661,10.7517670553862,10.9110430546661,1790131.60356352,0.0,1.0
1999-05-28,87.19,88.0,85.31,85.31,230300,11.1098195017673,11.2130303493006,10.8702683988504,10.8702683988504,1807397.23060359,0.0,1.0
1999-06-01,86.44,87.94,85.25,87.94,242400,11.0142539021994,11.2053851013352,10.862623150885,11.2053851013352,1902358.17932397,0.0,1.0
1999-06-02,86.75,86.94,85.06,86.38,288100,11.0537543500208,11.0779643019113,10.8384131989944,11.006608654234,2261012.34101995,0.0,1.0
1999-06-03,88.94,90.38,87.0,87.0,229900,11.3328059007591,11.5162918519294,11.0856095498768,11.0856095498768,1804258.02568721,0.0,1.0
1999-06-04,89.13,89.44,88.13,88.69,159300,11.3570158526496,11.396516300471,11.2295950532257,11.3009507009031,1250188.35794682,0.0,1.0
1999-06-07,89.31,89.5,88.5,88.88,224000,11.3799515965459,11.4041615484364,11.2767407490126,11.3251606527936,1757954.75317067,0.0,1.0
1999-06-08,87.81,89.0,87.63,88.81,91500,11.1888203974101,11.3404511487245,11.1658846535138,11.316241196834,718093.124621054,0.0,1.0
1999-06-09,87.56,88.31,87.31,87.31,100700,11.1569651975541,11.252530797122,11.1251099976982,11.1251099976982,790294.837697709,0.0,1.0
1999-06-10,86.25,87.13,85.88,87.06,174900,10.9900439503089,11.1021742538019,10.942898254522,11.0932547978422,1372617.34968549,0.0,1.0
1999-06-11,85.5,86.56,85.0,86.0,316400,10.8944783507409,11.0295443981303,10.830767951029,10.9581887504529,2483111.08885358,0.0,1.0
1999-06-14,86.0,86.13,85.38,85.38,168000,10.9581887504529,10.974753454378,10.8791878548101,10.8791878548101,1318466.064878,0.0,1.0
1999-06-15,86.0,87.25,85.75,85.94,775000,10.9581887504529,11.1174647497327,10.9263335505969,10.9505435024875,6082209.52547887,0.0,1.0
1999-06-16,86.88,87.56,86.0,86.0,249500,11.0703190539459,11.1569651975541,10.9581887504529,10.9581887504529,1958079.06658965,0.0,1.0
1999-06-17,89.0,89.88,86.5,86.88,309600,11.3404511487245,11.4525814522175,11.0218991501648,11.0703190539459,2429744.60527517,0.0,1.0
1999-06-18,91.63,93.13,89.75,90.13,701200,11.6755678512093,11.8666990503451,11.4360167482924,11.4844366520735,5503026.21840746,0.0,1.0
1999-06-21,91.56,91.94,89.25,91.56,330400,11.6666483952496,11.7150682990307,11.3723063485805,11.6666483952496,2592983.26092674,0.0,1.0
1999-06-22,91.69,92.25,91.0,91.31,351900,11.6832130991747,11.7545687468521,11.5952927475722,11.6347931953936,2761715.52518196,0.0,1.0
1999-06-23,91.44,92.0,90.38,90.56,223000,11.6513578993187,11.7227135469961,11.5162918519294,11.5392275958257,1750106.74087973,0.0,1.0
1999-06-24,91.31,92.31,90.88,91.19,442200,11.6347931953936,11.7622139948175,11.5800022516414,11.6195026994628,3470391.03505389,0.0,1.0
1999-06-25,92.19,92.94,91.19,91.56,836500,11.7469234988866,11.8424890984545,11.6195026994628,11.6666483952496,6564862.28137174,0.0,1.0
1999-06-28,92.75,93.69,92.13,92.25,300500,11.818279146564,11.9380546980224,11.7392782509212,11.7545687468521,2358327.69342762,0.0,1.0
1999-06-29,93.88,94.69,92.63,92.63,571800,11.962264649913,12.0654754974463,11.8029886506331,11.8029886506331,4487493.42795976,0.0,1.0
1999-06-30,92.0,94.31,92.0,93.63,381600,11.7227135469961,12.0170555936653,11.7227135469961,11.930409450057,2994801.49022289,0.0,1.0
1999-07-01,93.06,93.31,92.0,92.25,785700,11.8577795943854,11.8896347942414,11.7227135469961,11.7545687468521,6166183.25699195,0.0,1.0
1999-07-02,94.75,94.94,92.88,93.06,418000,12.0731207454118,12.0973306973023,11.8348438504891,11.8577795943854,3280469.13761311,0.0,1.0
1999-07-06,94.94,96.81,94.25,94.5,686800,12.0973306973023,12.3356075922249,12.0094103456998,12.0412655455558,5390014.84141792,0.0,1.0
1999-07-07,95.0,95.88,94.56,94.94,308500,12.1049759452677,12.2171062487607,12.0489107935212,12.0973306973023,2421111.79175514,0.0,1.0
1999-07-08,94.63,95.56,94.06,94.75,477900,12.0578302494809,12.1763315929451,11.9852003938093,12.0731207454118,3750565.07384045,0.0,1.0
1999-07-09,96.0,96.38,94.81,94.88,339400,12.2323967446916,12.2808166484727,12.0807659933772,12.0896854493369,2663615.3715452,0.0,1.0
1999-07-12,96.25,96.94,95.25,95.81,411400,12.2642519445476,12.35217229615,12.1368311451237,12.2081867928011,3228672.2564929,0.0,1.0
1999-07-13,96.0,96.13,95.31,95.94,176400,12.2323967446916,12.2489614486167,12.1444763930891,12.2247514967262,1384389.3681219,0.0,1.0
1999-07-14,97.0,98.5,96.25,96.25,489300,12.3598175441155,12.5509487432513,12.2642519445476,12.2642519445476,3840032.41395717,0.0,1.0
1999-07-15,96.81,98.81,96.0,96.94,508800,12.3356075922249,12.5904491910727,12.2323967446916,12.35217229615,3993068.65363053,0.0,1.0
1999-07-16,97.94,98.25,96.13,97.31,332200,12.4795930955739,12.5190935433953,12.2489614486167,12.3993179919369,2607109.68305043,0.0,1.0
1999-07-19,98.81,99.0,98.0,98.0,321500,12.5904491910727,12.6146591429632,12.4872383435393,12.4872383435393,2523135.95153736,0.0,1.0
1999-07-20,95.56,99.94,95.31,99.88,320200,12.1763315929451,12.7344346944216,12.1444763930891,12.7267894464562,2512933.53555914,0.0,1.0
1999-07-21,100.5,101.0,97.69,98.0,460000,12.805790342099,12.8695007418109,12.4477378957179,12.4872383435393,3610085.65383263,0.0,1.0
1999-07-22,97.75,103.0,97.63,100.5,465800,12.4553831436834,13.1243423406587,12.4400926477525,12.805790342099,3655604.12512007,0.0,1.0
1999-07-23,99.38,99.5,95.75,95.75,408000,12.6630790467443,12.6783695426751,12.2005415448356,12.2005415448356,3201989.01470371,0.0,1.0
1999-07-26,100.6,102.5,98.63,99.13,592200,12.8185324220414,13.0606319409468,12.5675134471764,12.6312238468883,4647592.87869495,0.0,1.0
1999-07-27,102.5,103.5,100.9,100.9,429700,13.0606319409468,13.1880527403706,12.8567586618686,12.8567586618686,3372290.88141711,0.0,1.0
1999-07-28,101.8,102.3,101.3,102.3,580300,12.97143738135,13.035147781062,12.9077269816381,13.035147781062,4554201.53243278,0.0,1.0
1999-07-29,100.3,101.7,100.0,101.7,275500,12.7803061822142,12.9586953014077,12.7420799423871,12.9586953014077,2162127.38615411,0.0,1.0
1999-07-30,98.94,100.4,98.63,100.3,323600,12.6070138949978,12.7930482621566,12.5675134471764,12.7803061822142,2539616.77734834,0.0,1.0
1999-08-02,98.75,99.81,98.44,98.94,154500,12.5828039431072,12.7178699904965,12.5433034952858,12.6070138949978,1212517.89895031,0.0,1.0
1999-08-03,100.3,101.0,98.88,98.88,430200,12.7803061822142,12.8695007418109,12.5993686470323,12.5993686470323,3376214.88756261,0.0,1.0
1999-08-04,99.31,100.4,99.25,99.88,368000,12.6541595907846,12.7930482621566,12.6465143428192,12.7267894464562,2888068.5230661,0.0,1.0
1999-08-05,97.75,99.06,97.06,99.06,382500,12.5114482954299,12.679120901742,12.4231321898151,12.679120901742,2988413.02118935,0.44,1.0
1999-08-06,97.25,97.75,94.81,97.75,769300,12.4474511174481,12.5114482954299,12.1351448888972,12.5114482954299,6010421.27372805,0.0,1.0
1999-08-09,97.0,97.25,96.25,97.25,284300,12.4154525284573,12.4474511174481,12.3194567614847,12.4474511174481,2221191.69130492,0.0,1.0
1999-08-10,96.56,96.94,96.25,96.81,417000,12.3591350118333,12.4077728670995,12.3194567614847,12.3911336008242,3257956.1564339,0.0,1.0
1999-08-11,98.5,98.5,96.13,96.31,560200,12.6074440624025,12.6074440624025,12.304097438769,12.3271364228425,4376755.48881118,0.0,1.0
1999-08-12,96.63,98.44,95.0,98.0,325800,12.3680946167508,12.5997644010447,12.1594638165303,12.5434468844207,2545424.73804834,0.0,1.0
1999-08-13,97.94,98.25,96.81,96.88,248400,12.5357672230629,12.5754454734116,12.3911336008242,12.4000932057416,1940710.57376062,0.0,1.0
1999-08-16,97.5,97.81,96.56,97.31,275000,12.479449706439,12.5191279567877,12.3591350118333,12.4551307788059,2148532.2374564,0.0,1.0
1999-08-17,97.5,98.13,95.81,97.5,225100,12.479449706439,12.560086150696,12.2631392448607,12.479449706439,1758671.29691431,0.0,1.0
1999-08-18,97.94,97.94,96.88,97.25,232600,12.5357672230629,12.5357672230629,12.4000932057416,12.4474511174481,1817267.63066313,0.0,1.0
1999-08-19,97.44,97.69,96.63,97.69,212400,12.4717700450812,12.5037686340721,12.3680946167508,12.5037686340721,1659448.17176632,0.0,1.0
1999-08-20,97.19,97.19,96.81,96.81,168200,12.4397714560903,12.4397714560903,12.3911336008242,12.3911336008242,1314120.44487334,0.0,1.0
1999-08-23,98.88,99.81,96.94,96.94,206400,12.6560819176686,12.7751166687146,12.4077728670995,12.4077728670995,1612571.10476728,0.0,1.0
1999-08-24,100.1,100.5,98.63,98.63,663900,12.812235031944,12.8634327743294,12.6240833286777,12.6240833286777,5186947.46344476,0.0,1.0
1999-08-25,99.94,100.0,99.25,100.0,194900,12.7917559349899,12.7994355963477,12.7034398293751,12.7994355963477,1522723.3930191,0.0,1.0
1999-08-26,98.06,99.94,97.13,99.94,168100,12.5511265457785,12.7917559349899,12.4320917947325,12.7917559349899,1313339.16042335,0.0,1.0
1999-08-27,97.25,99.0,96.88,98.0,151800,12.4474511174481,12.6714412403842,12.4000932057416,12.5434468844207,1185989.79507594,0.0,1.0
1999-08-30,97.06,97.31,96.25,96.25,151600,12.4231321898151,12.4551307788059,12.3194567614847,12.3194567614847,1184427.22617596,0.0,1.0
1999-08-31,98.0,98.0,96.75,97.06,256500,12.5434468844207,12.5434468844207,12.3834539394664,12.4231321898151,2003994.61420934,0.0,1.0
1999-09-01,97.19,98.38,96.94,98.0,181100,12.4397714560903,12.5920847396869,12.4077728670995,12.5434468844207,1414906.13892129,0.0,1.0
1999-09-02,95.0,96.5,94.44,96.5,280700,12.1594638165303,12.3514553504755,12.0877869771908,12.3514553504755,2193065.4511055,0.0,1.0
1999-09-03,95.88,96.13,94.63,95.25,362500,12.2720988497782,12.304097438769,12.1121059048238,12.1914624055212,2832156.13119252,0.0,1.0
1999-09-07,96.81,96.81,95.63,95.63,220300,12.3911336008242,12.3911336008242,12.2401002607873,12.2401002607873,1721169.64331507,0.0,1.0
1999-09-08,97.88,98.19,96.56,96.63,356100,12.5280875617051,12.5677658120538,12.3591350118333,12.3680946167508,2782153.92639355,0.0,1.0
1999-09-09,96.44,97.5,95.63,97.5,367700,12.3437756891177,12.479449706439,12.2401002607873,12.479449706439,2872782.92259171,0.0,1.0
1999-09-10,95.94,96.38,95.5,96.31,191000,12.279778511136,12.3360960277599,12.223460994512,12.3271364228425,1492253.29946971,0.0,1.0
1999-09-13,94.38,95.69,93.94,95.69,255300,12.080107315833,12.2477799221451,12.023789799209,12.2477799221451,1994619.20080952,0.0,1.0
1999-09-14,92.5,93.13,90.5,93.13,629700,11.8394779266216,11.9201143708786,11.5834892146947,11.9201143708786,4919748.18155017,0.0,1.0
1999-09-15,92.63,93.0,92.13,92.5,485900,11.8561171928969,11.9034751046034,11.7921200149151,11.8394779266216,3796261.14247295,0.0,1.0
1999-09-16,93.31,95.0,92.63,92.63,317600,11.943153354952,12.1594638165303,11.8561171928969,11.8561171928969,2481359.41314965,0.0,1.0
1999-09-17,95.0,95.25,93.19,93.19,307900,12.1594638165303,12.1914624055212,11.9277940322364,11.9277940322364,2405574.82150119,0.0,1.0
1999-09-20,95.0,95.0,93.88,95.0,209100,12.1594638165303,12.1594638165303,12.0161101378512,12.1594638165303,1633665.78491685,0.0,1.0
1999-09-21,93.63,94.81,92.75,94.75,291800,11.9841115488603,12.1351448888972,11.8714765156125,12.1274652275394,2279788.02505375,0.0,1.0
1999-09-22,92.44,93.88,91.5,93.38,253600,11.8317982652638,12.0161101378512,11.7114835706581,11.9521129598695,1981337.36515979,0.0,1.0
1999-09-23,88.56,92.25,88.5,92.19,582100,11.3351801641255,11.8074793376307,11.3275005027677,11.7997996762729,4547856.78335772,0.0,1.0
1999-09-24,86.31,88.31,85.69,88.31,439500,11.0471928632077,11.3031815751346,10.9678363625103,11.3031815751346,3433745.15768032,0.0,1.0
1999-09-27,88.31,89.5,86.56,86.56,239200,11.3031815751346,11.4554948587312,11.0791914521986,11.0791914521986,1868832.40436208,0.0,1.0
1999-09-28,86.56,89.25,85.88,88.31,368200,11.0791914521986,11.4234962697403,10.9921552901434,11.3031815751346,2876689.34484161,0.0,1.0
1999-09-29,86.75,87.0,85.38,86.56,438100,11.1035103798316,11.1355089688225,10.9281581121617,11.0791914521986,3422807.17538055,0.0,1.0
1999-09-30,86.31,87.94,86.31,86.75,363100,11.0471928632077,11.2558236634282,11.0471928632077,11.1035103798316,2836843.83789243,0.0,1.0
1999-10-01,86.13,87.88,85.75,86.19,206500,11.0241538791343,11.2481440020704,10.9755160238681,11.0318335404921,1613352.38921726,0.0,1.0
1999-10-04,86.75,88.0,85.88,85.88,175400,11.1035103798316,11.263503324786,10.9921552901434,10.9921552901434,1370372.92527219,0.0,1.0
1999-10-05,87.5,87.94,85.06,86.81,344400,11.1995061468042,11.2558236634282,10.8871999182533,11.1111900411894,2690743.6457454,0.0,1.0
1999-10-06,88.88,89.13,87.25,87.44,409700,11.3761383580338,11.4081369470247,11.1675075578134,11.1918264854464,3200922.39158505,0.0,1.0
1999-10-07,87.63,88.63,87.38,88.63,176700,11.2161454130795,11.344139769043,11.1841468240886,11.344139769043,1380529.62312198,0.0,1.0
1999-10-08,88.0,88.31,87.5,87.56,173900,11.263503324786,11.3031815751346,11.1995061468042,11.207185808162,1358653.65852243,0.0,1.0
1999-10-11,88.25,88.63,87.94,88.0,309500,11.2955019137768,11.344139769043,11.2558236634282,11.263503324786,2418075.37270094,0.0,1.0
1999-10-12,86.63,88.31,86.5,88.31,265000,11.088151057116,11.3031815751346,11.0715117908408,11.3031815751346,2070403.79245799,0.0,1.0
1999-10-13,85.63,87.5,84.63,87.13,361200,10.9601567011525,11.1995061468042,10.8321623451891,11.1521482350977,2821999.43334274,0.0,1.0
1999-10-14,85.81,86.5,83.94,85.75,317700,10.983195685226,11.0715117908408,10.7438462395743,10.9755160238681,2482140.69759962,0.0,1.0
1999-10-15,83.0,86.44,82.88,86.44,132800,10.6235315449686,11.0638321294829,10.608172222253,11.0638321294829,1037545.74957894,0.0,1.0
1999-10-18,82.56,82.94,81.31,82.5,232100,10.5672140283447,10.6158518836108,10.4072210833903,10.5595343669868,1813361.20841319,0.0,1.0
1999-10-19,70.0,70.81,67.5,68.0,5066600,8.95960491744339,9.0632803457738,8.63961902753469,8.70361620551643,39584557.9428967,0.0,1.0
1999-10-20,73.13,74.19,70.13,70.13,2053900,9.36022725160907,9.49590126893035,8.97624418371864,8.97624418371864,16046801.3182244,0.0,1.0
1999-10-21,74.5,75.0,72.06,73.0,945700,9.53557951927903,9.59957669726077,9.22327329072815,9.34358798533382,7388607.04350006,0.0,1.0
1999-10-22,75.88,77.13,73.94,74.88,448000,9.71221173050863,9.87220467546297,9.46390267993948,9.58421737454515,3500154.33592897,0.0,1.0
1999-10-25,74.06,76.0,73.25,75.38,630400,9.4792620026551,9.72757105322425,9.37558657432469,9.64821455252689,4925217.17270005,0.0,1.0
1999-10-26,74.19,76.5,73.75,74.25,447100,9.49590126893035,9.79156823120599,9.43958375230642,9.50358093028816,3493122.77587912,0.0,1.0
1999-10-27,75.13,75.13,73.88,74.06,213600,9.61621596353602,9.61621596353602,9.45622301858167,9.4792620026551,1668823.58516614,0.0,1.0
1999-10-28,74.25,75.75,74.19,75.13,368400,9.50358093028816,9.69557246423338,9.49590126893035,9.61621596353602,2878251.91374159,0.0,1.0
1999-10-29,75.25,77.5,74.0,74.25,475700,9.63157528625164,9.91956258716946,9.47158234129729,9.50358093028816,3716570.12857458,0.0,1.0
1999-11-01,73.5,75.13,72.38,74.88,283800,9.40758516331555,9.61621596353602,9.26423148463646,9.58421737454515,2217285.26905501,0.0,1.0
1999-11-02,74.0,76.88,73.81,73.88,398600,9.47158234129729,9.84020608647211,9.44726341366423,9.45622301858167,3114199.8176368,0.0,1.0
1999-11-03,73.19,74.38,71.88,74.06,687600,9.36790691296688,9.52022019656341,9.20023430665472,9.4792620026551,5372111.87809098,0.0,1.0
1999-11-04,71.75,72.44,71.19,72.44,514600,9.2399125570034,9.32877025267354,9.16779616631459,9.32877025267354,3995984.78580996,0.44,1.0
1999-11-05,70.94,72.06,70.13,71.63,439500,9.1356013490428,9.27983413042042,9.03129014108221,9.22445904471294,3412816.38819176,0.0,1.0
1999-11-08,71.56,71.56,69.88,70.94,456700,9.21544449587684,9.21544449587684,8.99909532381042,9.1356013490428,3546378.25821883,0.0,1.0
1999-11-09,71.38,72.13,70.0,71.63,221800,9.19226422744115,9.28884867925652,9.01454883610088,9.22445904471294,1722326.90534911,0.0,1.0
1999-11-10,73.0,73.88,71.31,71.63,262900,9.40088664336234,9.51421240015904,9.18324967860505,9.22445904471294,2041477.6529138,0.0,1.0
1999-11-11,74.5,76.0,73.06,73.13,642700,9.59405554699308,9.78722445062381,9.40861339950757,9.41762794834367,4990710.10851158,0.0,1.0
1999-11-12,75.31,76.31,74.25,74.75,482800,9.69836675495367,9.82714602404083,9.56186072972129,9.62625036426486,3749050.63075991,0.0,1.0
1999-11-15,76.63,77.75,75.06,75.31,340400,9.86835539014872,10.0125881715263,9.66617193768188,9.69836675495367,2643282.59053578,0.0,1.0
1999-11-16,80.81,80.81,76.75,76.75,473700,10.406652734933,10.406652734933,9.88380890243918,9.88380890243918,3678387.0832456,0.0,1.0
1999-11-17,79.31,80.56,78.69,80.56,571600,10.2134838313023,10.3744579176612,10.1336406844683,10.3744579176612,4438602.61089967,0.0,1.0
1999-11-18,79.94,80.5,78.88,79.44,478800,10.2946147708272,10.366731161516,10.1581087455948,10.2302251362836,3717989.73075361,0.0,1.0
1999-11-19,79.94,80.38,79.31,80.25,191000,10.2946147708272,10.3512776492255,10.2134838313023,10.3345363442442,1483157.97530063,0.0,1.0
1999-11-22,78.13,79.88,77.5,79.88,261100,10.0615242937794,10.286888014682,9.98039335425454,10.286888014682,2027500.24791097,0.0,1.0
1999-11-23,77.44,78.0,76.75,78.0,331500,9.97266659810931,10.0447829887981,9.88380890243918,10.0447829887981,2574172.08802177,0.0,1.0
1999-11-24,77.56,78.13,76.44,77.44,270300,9.98812011039977,10.0615242937794,9.84388732902216,9.97266659810931,2098940.31792544,0.0,1.0
1999-11-26,76.31,78.0,76.13,77.63,136400,9.82714602404083,10.0447829887981,9.80396575560514,9.99713465923587,1059176.69021469,0.0,1.0
1999-11-29,75.94,76.56,75.44,76.56,238200,9.77949769447858,9.85934084131262,9.715108059935,9.85934084131262,1849676.59537492,0.0,1.0
1999-11-30,77.44,77.75,75.81,76.19,389800,9.97266659810931,10.0125881715263,9.76275638949725,9.81169251175037,3026884.70561353,0.0,1.0
1999-12-01,76.63,77.06,75.69,77.0,249700,9.86835539014872,9.92373047585619,9.74730287720679,9.91600371971096,1938976.68289302,0.0,1.0
1999-12-02,76.48,77.0,75.69,76.63,236400,9.84903849978564,9.91600371971096,9.74730287720679,9.86835539014872,1835699.19037209,0.0,1.0
1999-12-03,77.5,78.38,76.13,76.13,286300,9.98039335425454,10.0937191110512,9.80396575560514,9.80396575560514,2223183.91795063,0.0,1.0
1999-12-06,76.31,77.13,76.0,77.0,113500,9.82714602404083,9.9327450246923,9.78722445062381,9.91600371971096,881353.037678645,0.0,1.0
1999-12-07,74.31,76.63,74.0,76.25,233800,9.56958748586652,9.86835539014872,9.5296659124495,9.8194192678956,1815509.60536799,0.0,1.0
1999-12-08,75.13,75.44,74.31,74.31,413500,9.67518648651798,9.715108059935,9.56958748586652,9.56958748586652,3210920.53815083,0.0,1.0
1999-12-09,73.06,74.88,72.75,74.75,197800,9.40861339950757,9.64299166924619,9.36869182609055,9.62625036426486,1535961.50531133,0.0,1.0
1999-12-10,73.38,74.25,73.13,73.31,166600,9.44982276561546,9.56186072972129,9.41762794834367,9.44080821677936,1293686.48526222,0.0,1.0
1999-12-13,73.29,73.69,72.88,73.63,159800,9.43823263139762,9.48974433903248,9.38543313107188,9.48201758288725,1240882.95525152,0.0,1.0
1999-12-14,72.13,72.94,71.88,72.94,359500,9.28884867925652,9.39315988721711,9.25665386198473,9.39315988721711,2791598.38806584,0.0,1.0
1999-12-15,72.5,73.19,71.31,71.88,295900,9.33649700881877,9.4253547044889,9.18324967860505,9.25665386198473,2297730.07796573,0.0,1.0
1999-12-16,73.0,74.0,71.63,72.06,211500,9.40088664336234,9.5296659124495,9.22445904471294,9.27983413042042,1642345.08783289,0.0,1.0
1999-12-17,70.75,72.94,70.75,72.94,430900,9.11113328791624,9.39315988721711,9.11113328791624,9.39315988721711,3346035.45317822,0.0,1.0
1999-12-20,71.38,72.94,71.0,71.0,339900,9.19226422744115,9.39315988721711,9.14332810518803,9.14332810518803,2639399.97803499,0.0,1.0
1999-12-21,70.75,71.25,70.19,71.19,291900,9.11113328791624,9.17552292245982,9.03901689722744,9.16779616631459,2266669.17795944,0.0,1.0
1999-12-22,70.06,71.13,69.38,70.75,451400,9.02227559224611,9.16006941016936,8.93470568926684,9.11113328791624,3505222.56571049,0.0,1.0
1999-12-23,70.5,71.56,70.0,70.31,498900,9.07893847064445,9.21544449587684,9.01454883610088,9.0544704095179,3874070.75328525,0.0,1.0
1999-12-27,72.06,73.13,70.5,70.75,328200,9.27983413042042,9.41762794834367,9.07893847064445,9.11113328791624,2548546.84551657,0.0,1.0
1999-12-28,71.69,72.5,71.06,72.06,228300,9.23218580085817,9.33649700881877,9.15105486133326,9.27983413042042,1772800.86785934,0.0,1.0
1999-12-29,71.13,72.0,70.75,71.94,439700,9.16006941016936,9.27210737427519,9.11113328791624,9.26438061812996,3414369.43319207,0.0,1.0
1999-12-30,71.38,71.63,70.19,70.88,422600,9.19226422744115,9.22445904471294,9.03901689722744,9.12787459289757,3281584.08566516,0.0,1.0
1999-12-31,72.63,72.81,71.0,71.13,248300,9.35323831380009,9.37641858223578,9.14332810518803,9.16006941016936,1928105.36789082,0.0,1.0
2000-01-03,71.38,73.5,71.31,72.38,484300,9.19226422744115,9.46527627790592,9.18324967860505,9.32104349652831,3760698.46826227,0.0,1.0
2000-01-04,68.94,71.44,68.13,71.13,362600,8.87804281086849,9.19999098358638,8.7737316029079,9.16006941016936,2815670.58557072,0.0,1.0
2000-01-05,69.06,69.25,67.75,68.94,324500,8.89349632315895,8.91796438428551,8.72479548065478,8.87804281086849,2519815.51301075,0.0,1.0
2000-01-06,70.94,71.0,67.5,69.25,555200,9.1356013490428,9.14332810518803,8.69260066338299,8.91796438428551,4311252.92087387,0.0,1.0
2000-01-07,73.13,73.69,70.88,71.0,354500,9.41762794834367,9.48974433903248,9.12787459289757,9.14332810518803,2752772.26305797,0.0,1.0
2000-01-10,71.25,73.5,71.19,73.0,518900,9.17552292245982,9.46527627790592,9.16779616631459,9.40088664336234,4029375.25331673,0.0,1.0
2000-01-11,71.38,72.88,71.31,71.5,382700,9.19226422744115,9.38543313107188,9.18324967860505,9.20771773973161,2971751.60810236,0.0,1.0
2000-01-12,71.19,72.88,70.81,71.38,586800,9.16779616631459,9.38543313107188,9.11886004406147,9.19226422744115,4556634.0309236,0.0,1.0
2000-01-13,71.31,72.0,71.06,71.5,419800,9.18324967860505,9.27210737427519,9.15105486133326,9.20771773973161,3259841.45566075,0.0,1.0
2000-01-14,71.31,72.44,71.06,71.06,391000,9.18324967860505,9.32877025267354,9.15105486133326,9.15105486133326,3036202.97561542,0.0,1.0
2000-01-18,72.94,73.38,71.06,71.06,522100,9.39315988721711,9.44982276561546,9.15105486133326,9.15105486133326,4054223.97332177,0.0,1.0
2000-01-19,72.25,72.69,71.94,72.31,1065600,9.30430219154698,9.36096506994532,9.26438061812996,9.31202894769221,8274623.76167721,0.0,1.0
2000-01-20,71.31,72.44,70.5,72.19,648700,9.18324967860505,9.32877025267354,9.07893847064445,9.29657543540175,5037301.45852103,0.0,1.0
2000-01-21,67.06,69.19,66.81,69.0,949500,8.63593778498464,8.91023762814028,8.60374296771285,8.88576956701372,7373081.13899448,0.0,1.0
2000-01-24,72.75,73.38,69.06,69.13,1301600,9.36869182609055,9.44982276561546,8.89349632315895,8.90251087199505,10107216.8620487,0.0,1.0
2000-01-25,70.31,73.31,69.63,73.31,1179700,9.0544704095179,9.44080821677936,8.96690050653863,9.44080821677936,9160635.9343568,0.0,1.0
2000-01-26,70.06,70.94,69.38,70.44,1252000,9.02227559224611,9.1356013490428,8.93470568926684,9.07121171449922,9722061.7019706,0.0,1.0
2000-01-27,71.44,72.69,70.0,70.0,478500,9.19999098358638,9.36096506994532,9.01454883610088,9.01454883610088,3715660.16325314,0.0,1.0
2000-01-28,70.06,72.06,70.0,71.38,443700,9.02227559224611,9.27983413042042,9.01454883610088,9.19226422744115,3445430.33319837,0.0,1.0
2000-01-31,71.44,72.38,70.69,70.69,338100,9.19999098358638,9.32104349652831,9.10340653177101,9.10340653177101,2625422.57303216,0.0,1.0
2000-02-01,71.31,72.06,70.88,71.69,454100,9.18324967860505,9.27983413042042,9.12787459289757,9.23218580085817,3526188.67321474,0.0,1.0
2000-02-02,70.31,71.69,70.31,71.06,195800,9.0544704095179,9.23218580085817,9.0544704095179,9.15105486133326,1520431.05530818,0.0,1.0
2000-02-03,68.88,70.06,67.44,70.06,386800,8.92697893312161,9.0799091761687,8.74035219584381,9.0799091761687,2984524.12620217,0.44,1.0
2000-02-04,67.56,69.81,67.5,69.0,486800,8.75590442395029,9.04750870094686,8.74812830989705,8.94253116122809,3756117.74724721,0.0,1.0
2000-02-07,66.94,67.81,66.5,67.81,471000,8.67555124540013,8.78830489917213,8.61852640900969,8.78830489917213,3634205.95512209,0.0,1.0
2000-02-08,67.06,67.88,66.06,67.0,591700,8.69110347350661,8.79737703223425,8.56150157261925,8.68332735945337,4565519.45572344,0.0,1.0
2000-02-09,65.75,67.0,65.0,67.0,419700,8.52132498334416,8.68332735945337,8.42412355767864,8.68332735945337,3238378.42752599,0.0,1.0
2000-02-10,64.88,65.75,63.5,65.63,510100,8.40857132957216,8.52132498334416,8.2297207063476,8.50577275523768,3935899.06095069,0.0,1.0
2000-02-11,62.13,64.81,61.44,64.81,613900,8.05216610213191,8.39949919651004,7.96274079051963,8.39949919651004,4736813.23959544,0.0,1.0
2000-02-14,63.94,64.5,60.13,61.88,839900,8.28674554273804,8.35932260723496,7.79296230035718,8.01976562691007,6480614.8231572,0.0,1.0
2000-02-15,65.19,66.38,63.38,63.94,837500,8.44874791884724,8.6029741809032,8.21416847824111,8.28674554273804,6462096.57625212,0.0,1.0
2000-02-16,65.06,65.56,64.0,65.25,422300,8.43189967173188,8.49670062217556,8.29452165679128,8.45652403290048,3258439.86167316,0.0,1.0
2000-02-17,64.44,65.19,64.25,65.06,264600,8.35154649318172,8.44874791884724,8.32692213201312,8.43189967173188,2041636.72128515,0.0,1.0
2000-02-18,62.94,64.25,62.44,64.19,329800,8.15714364185067,8.32692213201312,8.09234269140699,8.31914601795988,2544715.76220651,0.0,1.0
2000-02-22,63.44,63.69,62.0,62.88,333600,8.22194459229435,8.25434506751619,8.03531785501655,8.14936752779743,2574036.31980622,0.0,1.0
2000-02-23,65.56,67.06,63.38,64.38,492600,8.49670062217556,8.69110347350661,8.21416847824111,8.34377037912848,3800870.17726782,0.0,1.0
2000-02-24,78.0,79.5,63.06,65.31,2146900,10.1089482692144,10.3033511205454,8.17269586995716,8.46430014695372,16565343.4502157,0.0,1.0
2000-02-25,72.81,77.0,72.0,77.0,1316000,9.43631440360895,9.97934636832701,9.33133686389019,9.97934636832701,10154172.0529526,0.0,1.0
2000-02-28,75.31,75.31,71.5,72.88,494700,9.76031915582736,9.76031915582736,9.26653591344651,9.44538653667107,3817073.64330976,0.0,1.0
2000-02-29,74.94,75.63,74.38,75.06,697900,9.71236645249903,9.80179176411132,9.63978938800211,9.72791868060552,5384951.88127326,0.0,1.0
2000-03-01,73.0,74.69,71.75,74.69,440000,9.46093876477755,9.6799659772772,9.29893638866834,9.6799659772772,3395011.93259813,0.0,1.0
2000-03-02,74.31,75.81,73.13,73.13,760000,9.63071725494,9.82512010627104,9.47778701189291,9.47778701189291,5864111.51994222,0.0,1.0
2000-03-03,74.94,75.63,74.63,75.19,421300,9.71236645249903,9.80179176411132,9.67218986322395,9.74476692772088,3250723.92546271,0.0,1.0
2000-03-06,77.38,80.5,74.81,74.81,821300,10.0285950906642,10.4329530214328,9.69551820538368,9.69551820538368,6337098.40964283,0.0,1.0
2000-03-07,74.94,79.75,73.0,79.75,588900,9.71236645249903,10.3357515957673,9.46093876477755,10.3357515957673,4543914.83433418,0.0,1.0
2000-03-08,73.0,76.19,71.5,74.94,493300,9.46093876477755,9.87436882860824,9.26653591344651,9.71236645249903,3806271.33261513,0.0,1.0
2000-03-09,74.94,76.63,72.88,73.63,443300,9.71236645249903,9.93139366499868,9.44538653667107,9.54258796233659,3420474.52209262,0.0,1.0
2000-03-10,76.13,77.63,75.38,75.38,410700,9.866592714555,10.060995565886,9.76939128888947,9.76939128888947,3168935.00163194,0.0,1.0
2000-03-13,74.94,75.88,73.44,75.88,310000,9.71236645249903,9.83419223933316,9.51796360116799,9.83419223933316,2391940.22523959,0.0,1.0
2000-03-14,73.81,74.94,72.38,74.88,362400,9.56591630449632,9.71236645249903,9.38058558622738,9.70459033844579,2796255.28266719,0.0,1.0
2000-03-15,76.5,77.38,73.13,73.81,398000,9.91454541788332,10.0285950906642,9.47778701189291,9.56591630449632,3070942.61175922,0.0,1.0
2000-03-16,80.88,81.25,76.94,77.5,801100,10.48220174377,10.5301544470983,9.97157025427376,10.0441473187707,6181236.49819172,0.0,1.0
2000-03-17,78.19,81.44,77.38,81.0,485700,10.133572630383,10.5547788082669,10.0285950906642,10.4977539718765,3747630.2174157,0.0,1.0
2000-03-20,76.88,78.5,76.19,78.31,336100,9.96379414022052,10.1737492196581,9.87436882860824,10.1491248584895,2593326.16033234,0.0,1.0
2000-03-21,78.44,78.5,77.13,77.13,507600,10.1659731056048,10.1737492196581,9.99619461544236,9.99619461544236,3916609.22042457,0.0,1.0
2000-03-22,77.75,78.31,77.0,78.19,403000,10.0765477939925,10.1491248584895,9.97934636832701,10.133572630383,3109522.29281148,0.0,1.0
2000-03-23,77.13,78.06,76.38,77.69,295100,9.99619461544236,10.1167243832676,9.89899318977684,10.0687716799393,2276972.77570388,0.0,1.0
2000-03-24,76.69,80.19,76.25,77.5,423300,9.93916977905192,10.3927764321577,9.88214494266148,10.0441473187707,3266155.79788361,0.0,1.0
2000-03-27,76.38,78.44,74.69,76.44,312700,9.89899318977684,10.1659731056048,9.6799659772772,9.90676930383008,2412773.25300781,0.0,1.0
2000-03-28,74.75,76.63,73.94,76.5,290900,9.68774209133044,9.93139366499868,9.58276455161167,9.91454541788332,2244565.84361999,0.0,1.0
2000-03-29,75.69,76.88,74.81,75.63,339400,9.80956787816456,9.96379414022052,9.69551820538368,9.80179176411132,2618788.74982683,0.0,1.0
2000-03-30,76.56,76.94,73.0,75.69,497500,9.92232153193657,9.97157025427376,9.46093876477755,9.80956787816456,3838678.26469902,0.0,1.0
2000-03-31,78.0,78.69,75.56,76.44,384800,10.1089482692144,10.1983735808266,9.7927196310492,9.90676930383008,2969092.25378126,0.0,1.0
2000-04-03,77.75,78.13,74.75,77.75,422400,10.0765477939925,10.1257965163297,9.68774209133044,10.0765477939925,3259211.45529421,0.0,1.0
2000-04-04,76.44,78.5,74.13,77.63,374200,9.90676930383008,10.1737492196581,9.60738891278027,10.060995565886,2887303.3299505,0.0,1.0
2000-04-05,75.31,77.13,75.0,76.31,396700,9.76031915582736,9.99619461544236,9.72014256655228,9.88992105671472,3060911.89468563,0.0,1.0
2000-04-06,76.5,79.0,75.56,75.56,473700,9.91454541788332,10.2385501701017,9.7927196310492,9.7927196310492,3655038.98289031,0.0,1.0
2000-04-07,76.81,78.44,76.75,76.75,293600,9.95472200715841,10.1659731056048,9.94694589310516,9.94694589310516,2265398.87138821,0.0,1.0
2000-04-10,76.13,78.44,75.63,76.81,225600,9.866592714555,10.1659731056048,9.80179176411132,9.95472200715841,1740715.20907759,0.0,1.0
2000-04-11,78.0,79.5,75.75,76.0,350200,10.1089482692144,10.3033511205454,9.8173439922178,9.84974446743964,2702120.86089969,0.0,1.0
2000-04-12,77.25,79.5,77.06,78.06,277500,10.0117468435488,10.3033511205454,9.98712248238025,10.1167243832676,2141172.29839997,0.0,1.0
2000-04-13,79.13,80.44,77.31,77.5,380400,10.2553984172171,10.4251769073795,10.0195229576021,10.0441473187707,2935142.13445529,0.0,1.0
2000-04-14,74.63,78.88,73.19,78.88,658500,9.67218986322395,10.2229979419952,9.48556312594615,10.2229979419952,5080943.99458152,0.0,1.0
2000-04-17,77.0,79.75,74.25,74.38,701500,9.97934636832701,10.3357515957673,9.62294114088676,9.63978938800211,5412729.25163088,0.0,1.0
2000-04-18,79.0,79.81,77.0,77.0,595200,10.2385501701017,10.3435277098205,9.97934636832701,9.97934636832701,4592525.23246003,0.0,1.0
2000-04-19,79.5,80.25,79.06,79.25,307100,10.3033511205454,10.4005525462109,10.246326284155,10.2709506453236,2369564.01022929,0.0,1.0
2000-04-20,79.63,81.75,78.94,79.0,412300,10.3201993676608,10.594955397542,10.2307740560485,10.2385501701017,3181280.49956865,0.0,1.0
2000-04-24,80.0,81.13,79.0,79.25,320800,10.3681520709891,10.5146022189918,10.2385501701017,10.2709506453236,2475272.33631245,0.0,1.0
2000-04-25,84.0,84.63,80.0,80.0,436900,10.8865596745386,10.9682088720976,10.3681520709891,10.3681520709891,3371092.53034572,0.0,1.0
2000-04-26,84.69,86.56,83.0,84.19,584600,10.9759849861508,11.2183405408102,10.7569577736512,10.9111840357071,4510736.30862926,0.0,1.0
2000-04-27,83.63,84.19,81.5,81.69,501000,10.8386069712102,10.9111840357071,10.5625549223201,10.5871792834887,3865684.04143561,0.0,1.0
2000-04-28,84.0,85.13,82.63,84.75,240800,10.8865596745386,11.0330098225413,10.7090050703229,10.9837611002041,1857997.43947642,0.0,1.0
2000-05-01,84.44,84.75,82.56,83.38,336000,10.943584510929,10.9837611002041,10.6999329372607,10.8062064959884,2592554.5667113,0.0,1.0
2000-05-02,83.25,84.63,82.63,84.19,281600,10.789358248873,10.9682088720976,10.7090050703229,10.9111840357071,2172807.63686281,0.0,1.0
2000-05-03,81.25,82.81,80.0,82.25,238100,10.5301544470983,10.7323334124826,10.3681520709891,10.6597563479857,1837164.41170822,0.0,1.0
2000-05-04,80.13,83.44,79.31,80.0,358100,10.4420251544949,10.8733630212287,10.3351680394732,10.4250843923573,2747987.34684604,0.44,1.0
2000-05-05,82.0,83.0,80.38,80.38,212100,10.6857115021662,10.8160250570707,10.474603543221,10.474603543221,1627612.7234461,0.0,1.0
2000-05-08,81.75,82.94,81.31,81.88,210400,10.6531331134401,10.8082062437764,10.5957951492822,10.6700738755777,1614567.2655024,0.0,1.0
2000-05-09,80.0,81.56,79.0,81.25,292600,10.4250843923573,10.6283735380083,10.2947708374528,10.5879763359879,2245353.52607414,0.0,1.0
2000-05-10,79.38,81.5,79.0,80.25,448500,10.3442899883165,10.620554724714,10.2947708374528,10.4576627810834,3441698.75749917,0.0,1.0
2000-05-11,80.56,81.56,79.25,79.63,255000,10.4980599831038,10.6283735380083,10.327349226179,10.3768683770427,1956818.69155471,0.0,1.0
2000-05-12,80.06,81.38,79.31,79.31,175000,10.4329032056516,10.6049170981255,10.3351680394732,10.3351680394732,1342914.78832185,0.0,1.0
2000-05-15,80.75,81.44,80.0,80.31,281400,10.5228195585357,10.6127359114197,10.4250843923573,10.4654815943777,2159406.97962154,0.0,1.0
2000-05-16,82.0,82.38,80.5,81.0,191500,10.6857115021662,10.7352306530299,10.4902411698095,10.5553979472618,1469532.46836364,0.0,1.0
2000-05-17,82.75,83.0,81.06,81.75,178500,10.7834466683446,10.8160250570707,10.563216760556,10.6531331134401,1369773.08408829,0.0,1.0
2000-05-18,82.63,84.13,82.31,82.94,198300,10.7678090417561,10.9632793741128,10.7261087041866,10.8082062437764,1521714.30013842,0.0,1.0
2000-05-19,80.25,82.5,79.63,82.38,305600,10.4576627810834,10.7508682796185,10.3768683770427,10.7352306530299,2345112.91034949,0.0,1.0
2000-05-22,79.0,81.75,77.0,80.5,460000,10.2947708374528,10.6531331134401,10.0341437276439,10.4902411698095,3529947.44358889,0.0,1.0
2000-05-23,77.69,79.81,77.5,79.38,388300,10.124060080528,10.4003248169255,10.0993005050961,10.3442899883165,2979736.07031644,0.0,1.0
2000-05-24,77.19,79.31,76.44,77.94,446500,10.0589033030758,10.3351680394732,9.96116813689741,10.1566384692541,3426351.15991832,0.0,1.0
2000-05-25,74.88,76.94,74.31,76.94,402000,9.75787899124644,10.0263249143496,9.6836002649509,10.0263249143496,3084867.11374506,0.0,1.0
2000-05-26,73.88,75.5,73.63,74.81,208300,9.62756543634198,9.83867339528721,9.59498704761586,9.74875704240313,1598452.28804253,0.0,1.0
2000-05-30,73.69,76.38,72.5,74.0,632100,9.60280586091013,9.95334932360314,9.44773273057382,9.64320306293051,4850608.21541854,0.0,1.0
2000-05-31,74.56,75.63,73.88,74.19,459400,9.71617865367702,9.85561415742479,9.62756543634198,9.66796263836236,3525343.16431463,0.0,1.0
2000-06-01,72.88,73.94,71.75,72.56,744200,9.49725188143751,9.63538424963625,9.34999756439547,9.45555154386808,5710841.05982357,0.0,1.0
2000-06-02,73.44,76.5,73.13,74.0,291100,9.57022747218401,9.96898695019168,9.52983027016363,9.64320306293051,2233842.82788853,0.0,1.0
2000-06-05,75.38,76.19,73.25,73.44,314000,9.82303576869868,9.9285897481713,9.54546789675216,9.57022747218401,2409572.82018893,0.0,1.0
2000-06-06,74.69,76.19,73.81,75.38,318400,9.7331194158146,9.9285897481713,9.61844348749867,9.82303576869868,2443337.53486673,0.0,1.0
2000-06-07,73.31,74.44,72.94,74.44,173500,9.55328671004643,9.70054102708848,9.50507069473178,9.70054102708848,1331404.09013624,0.0,1.0
2000-06-08,73.13,74.75,72.88,73.06,131700,9.52983027016363,9.74093822910887,9.49725188143751,9.52070832132032,1010639.30069708,0.0,1.0
2000-06-09,74.44,75.31,73.25,73.38,192800,9.70054102708848,9.81391381985537,9.54546789675216,9.56240865888974,1479508.40679116,0.0,1.0
2000-06-12,74.31,75.31,73.88,74.69,305800,9.6836002649509,9.81391381985537,9.62756543634198,9.7331194158146,2346647.67010756,0.0,1.0
2000-06-13,74.69,76.31,73.44,76.31,373800,9.7331194158146,9.94422737475983,9.57022747218401,9.94422737475983,2868465.98785548,0.0,1.0
2000-06-14,73.19,76.0,72.88,74.94,227100,9.5376490834579,9.90383017273945,9.49725188143751,9.76569780454071,1742719.70530225,0.0,1.0
2000-06-15,73.44,74.75,71.88,73.19,264300,9.57022747218401,9.74093822910887,9.36693832653305,9.5376490834579,2028185.02030552,0.0,1.0
2000-06-16,72.81,74.06,72.19,73.69,266900,9.4881299325942,9.65102187622478,9.40733552855343,9.60280586091013,2048136.89716059,0.0,1.0
2000-06-19,69.94,72.63,69.31,72.63,399300,9.11413003001838,9.46467349271139,9.03203249042857,9.46467349271139,3064147.85701095,0.0,1.0
2000-06-20,68.0,69.94,67.38,69.69,920400,8.86132173350372,9.11413003001838,8.78052732946295,9.08155164129226,7062964.40669391,0.0,1.0
2000-06-21,67.63,68.19,67.38,68.06,574700,8.81310571818906,8.88608130893556,8.78052732946295,8.86914054679798,4410132.16484897,0.0,1.0
2000-06-22,68.31,70.13,67.56,68.38,726200,8.9017189355241,9.13888960545023,8.80398376934575,8.91084088436741,5572712.68159618,0.0,1.0
2000-06-23,69.5,69.94,68.31,68.31,326100,9.05679206586042,9.11413003001838,8.9017189355241,8.9017189355241,2502425.7855529,0.0,1.0
2000-06-26,69.63,71.31,69.25,70.13,461300,9.073732827998,9.2926596002375,9.0242136771343,9.13888960545023,3539923.38201641,0.0,1.0
2000-06-27,69.31,69.63,68.06,68.56,500700,9.03203249042857,9.073732827998,8.86914054679798,8.93429732425022,3842271.05435859,0.0,1.0
2000-06-28,69.12,70.19,68.94,69.31,160100,9.00727291499672,9.1467084187445,8.98381647511391,9.03203249042857,1228575.18634474,0.0,1.0
2000-06-29,68.25,69.31,67.63,69.0,368300,8.89390012222983,9.03203249042857,8.81310571818906,8.99163528840818,2826260.09450823,0.0,1.0
2000-06-30,67.0,68.25,66.25,68.0,748500,8.73100817859925,8.89390012222983,8.6332730124209,8.86132173350372,5743838.39462234,0.0,1.0
2000-07-03,69.81,69.94,66.75,66.75,131400,9.0971892678808,9.11413003001838,8.69842978987313,8.69842978987313,1008337.16105995,0.0,1.0
2000-07-05,67.69,69.56,66.88,69.56,430900,8.82092453148333,9.06461087915468,8.71537055201071,9.06461087915468,3306639.89878793,0.0,1.0
2000-07-06,67.0,68.94,66.88,67.81,332400,8.73100817859925,8.98381647511391,8.71537055201071,8.83656215807187,2550770.71793248,0.0,1.0
2000-07-07,70.0,70.19,66.88,67.25,889400,9.12194884331265,9.1467084187445,8.71537055201071,8.76358656732537,6825076.64419119,0.0,1.0
2000-07-10,69.5,72.94,68.69,70.25,431800,9.05679206586042,9.50507069473178,8.9512380863878,9.15452723203876,3313546.3176993,0.0,1.0
2000-07-11,69.5,70.38,68.69,69.38,633900,9.05679206586042,9.17146799417635,8.9512380863878,9.04115443927188,4864421.05324128,0.0,1.0
2000-07-12,68.44,69.69,67.5,69.25,828200,8.91865969766168,9.08155164129226,8.79616495605148,9.0242136771343,6355440.15821806,0.0,1.0
2000-07-13,69.13,69.5,68.44,68.69,412000,9.00857605054576,9.05679206586042,8.91865969766168,8.9512380863878,3161605.10164917,0.0,1.0
2000-07-14,69.81,70.63,68.88,69.06,388600,9.0971892678808,9.20404638290246,8.97599766181965,8.99945410170245,2982038.20995356,0.0,1.0
2000-07-17,70.72,73.81,70.5,70.5,1019800,9.21577460284387,9.61844348749867,9.18710562076488,9.18710562076488,7825740.00646073,0.0,1.0
2000-07-18,71.94,71.94,69.63,70.69,868100,9.37475713982731,9.37475713982731,9.073732827998,9.21186519619673,6661624.72995545,0.0,1.0
2000-07-19,72.5,73.0,70.81,71.69,355100,9.44773273057382,9.51288950802605,9.22750282278527,9.3421787511012,2724965.9504748,0.0,1.0
2000-07-20,69.75,72.31,68.94,72.25,503000,9.08937045458653,9.42297315514197,8.98381647511391,9.4151543418477,3859920.79157653,0.0,1.0
2000-07-21,68.0,69.06,67.25,68.5,329700,8.86132173350372,8.99945410170245,8.76358656732537,8.92647851095595,2530051.46119837,0.0,1.0
2000-07-24,68.06,69.5,67.69,68.0,200000,8.86914054679798,9.05679206586042,8.82092453148333,8.86132173350372,1534759.75808212,0.0,1.0
2000-07-25,68.38,69.38,67.75,68.31,175500,8.91084088436741,9.04115443927188,8.8287433447776,8.9017189355241,1346751.68771706,0.0,1.0
2000-07-26,67.63,68.38,66.94,67.75,506000,8.81310571818906,8.91084088436741,8.72318936530498,8.8287433447776,3882942.18794777,0.0,1.0
2000-07-27,67.31,69.75,66.5,67.88,258300,8.77140538061964,9.08937045458653,8.66585140114702,8.84568410691518,1982142.22756306,0.0,1.0
2000-07-28,67.25,68.13,65.69,67.06,543000,8.76358656732537,8.8782624956413,8.5602974216744,8.73882699189352,4166872.74319296,0.0,1.0
2000-07-31,67.81,69.44,67.0,67.13,470900,8.83656215807187,9.04897325256615,8.73100817859925,8.74794894073683,3613591.85040435,0.0,1.0
2000-08-01,69.75,70.13,68.38,68.56,335300,9.08937045458653,9.13888960545023,8.91084088436741,8.93429732425022,2573024.73442468,0.0,1.0
2000-08-02,70.0,70.56,69.75,70.0,849400,9.12194884331265,9.19492443405915,9.08937045458653,9.12194884331265,6518124.69257476,0.0,1.0
2000-08-03,69.38,69.81,68.94,69.25,1562800,9.09849240342984,9.1548825984929,9.0407908084816,9.08144420492241,11917036.2728584,0.44,1.0
2000-08-04,68.13,70.13,67.81,69.38,538600,8.93456741778142,9.1968473948189,8.89260262145543,9.09849240342984,4107061.51558839,0.0,1.0
2000-08-07,71.0,71.06,67.5,68.13,335000,9.3109391848302,9.31880758414132,8.85194922501462,8.93456741778142,2554522.10865598,0.0,1.0
2000-08-08,70.81,71.25,69.63,71.25,438500,9.28602258701164,9.34372418195988,9.13127740055953,9.34372418195988,3343755.05864372,0.0,1.0
2000-08-09,71.0,71.5,70.56,70.69,373400,9.3109391848302,9.37650917908956,9.25323758988195,9.27028578838939,2847338.97126012,0.0,1.0
2000-08-10,71.31,71.44,70.13,71.25,173200,9.351592581271,9.36864077977844,9.1968473948189,9.34372418195988,1320726.05737079,0.0,1.0
2000-08-11,72.56,72.94,71.06,71.56,258600,9.51551756691942,9.56535076255654,9.31880758414132,9.38437757840069,1971938.55909981,0.0,1.0
2000-08-14,72.56,72.88,72.0,72.75,110100,9.51551756691942,9.55748236324542,9.44207917334893,9.54043416473798,839560.84824783,0.0,1.0
2000-08-15,71.5,72.75,71.31,72.19,400800,9.37650917908956,9.54043416473798,9.351592581271,9.46699577116749,3056276.00343079,0.0,1.0
2000-08-16,70.06,71.88,69.5,71.75,1121500,9.18766759562259,9.42634237472668,9.11422920205209,9.40929417621925,8551929.98464978,0.0,1.0
2000-08-17,70.69,70.69,69.44,70.0,600600,9.27028578838939,9.27028578838939,9.10636080274097,9.17979919631146,4579838.741668,0.0,1.0
2000-08-18,70.0,71.38,69.19,70.94,545200,9.17979919631146,9.36077238046732,9.07357580561128,9.30307078551907,4157389.41384847,0.0,1.0
2000-08-21,69.06,70.31,69.0,70.25,181600,9.05652760710385,9.22045259275227,9.04865920779273,9.21258419344114,1384779.74606545,0.0,1.0
2000-08-22,68.31,69.06,67.38,69.06,579000,8.9581726157148,9.05652760710385,8.83621242639237,9.05652760710385,4415129.25645317,0.0,1.0
2000-08-23,68.63,70.0,67.88,68.06,326800,9.00013741204079,9.17979919631146,8.90178242065174,8.92538761858511,2491993.50778738,0.0,1.0
2000-08-24,68.0,68.63,67.38,68.63,397000,8.91751921927399,9.00013741204079,8.83621242639237,9.00013741204079,3027299.33473559,0.0,1.0
2000-08-25,66.63,67.0,65.25,67.0,781100,8.73785743500332,8.78637923075526,8.55688425084747,8.78637923075526,5956230.5046901,0.0,1.0
2000-08-28,67.5,67.88,65.63,66.38,366000,8.85194922501462,8.90178242065174,8.60671744648459,8.70507243787364,2790910.72169579,0.0,1.0
2000-08-29,67.0,67.5,66.56,67.5,523600,8.78637923075526,8.85194922501462,8.72867763580701,8.85194922501462,3992679.92863364,0.0,1.0
2000-08-30,66.06,67.0,65.44,66.88,474300,8.66310764154765,8.78637923075526,8.58180084866603,8.77064243213301,3616745.77950904,0.0,1.0
2000-08-31,66.38,67.31,65.0,65.81,453100,8.70507243787364,8.82703262719606,8.52409925371778,8.63032264441796,3455086.46994634,0.0,1.0
2000-09-01,66.5,66.81,65.56,66.13,337700,8.72080923649589,8.7614626329367,8.59753764728828,8.67228744074396,2575110.79430783,0.0,1.0
2000-09-05,66.84,67.31,66.13,67.0,407300,8.76539683259226,8.82703262719606,8.67228744074396,8.78637923075526,3105841.35777785,0.0,1.0
2000-09-06,67.69,68.19,66.63,66.75,406000,8.87686582283318,8.94243581709255,8.73785743500332,8.75359423362557,3095928.28690844,0.0,1.0
2000-09-07,66.38,67.44,66.19,67.44,338700,8.70507243787364,8.8440808257035,8.68015584005508,8.8440808257035,2582736.23343815,0.0,1.0
2000-09-08,64.19,65.94,63.69,65.75,444800,8.41787586301761,8.6473708429254,8.35230586875824,8.62245424510684,3391795.32516471,0.0,1.0
2000-09-11,65.0,65.38,64.25,64.63,334700,8.52409925371778,8.5739324493549,8.42574426232873,8.47557745796585,2552234.47691688,0.0,1.0
2000-09-12,64.88,65.13,64.44,64.88,331500,8.50836245509554,8.54114745222522,8.45066086014729,8.50836245509554,2527833.07169987,0.0,1.0
2000-09-13,64.38,64.94,64.06,64.5,217100,8.44279246083617,8.51623085440666,8.40082766451017,8.45852925945842,1655482.83519168,0.0,1.0
2000-09-14,64.0,64.69,63.75,64.13,369400,8.39295926519905,8.48344585727698,8.36017426806937,8.41000746370648,2816837.21473886,0.0,1.0
2000-09-15,63.0,64.25,62.88,64.0,475200,8.26181927668032,8.42574426232873,8.24608247805807,8.39295926519905,3623608.67472633,0.0,1.0
2000-09-18,61.94,63.0,60.38,61.5,970700,8.12281088885046,8.26181927668032,7.91823250676123,8.06510929390221,7402013.76379808,0.0,1.0
2000-09-19,62.81,62.88,61.69,61.94,601200,8.23690267886175,8.24608247805807,8.09002589172077,8.12281088885046,4584414.00514619,0.0,1.0
2000-09-20,62.0,62.44,61.56,62.31,359900,8.13067928816158,8.18838088310982,8.07297769321334,8.17133268460239,2744395.54300085,0.0,1.0
2000-09-21,62.31,62.5,61.69,61.88,296100,8.17133268460239,8.19624928242095,8.09002589172077,8.11494248953933,2257892.52648667,0.0,1.0
2000-09-22,62.19,62.81,61.0,62.31,431400,8.15559588598014,8.23690267886175,7.99953929964284,8.17133268460239,3289614.44081847,0.0,1.0
2000-09-25,61.66,62.5,61.38,62.06,178500,8.08609169206521,8.19624928242095,8.04937249527996,8.1385476874727,1361140.88476147,0.0,1.0
2000-09-26,60.88,62.13,60.75,61.94,185600,7.9838025010206,8.14772748666902,7.96675430251316,8.12281088885046,1415281.50258671,0.0,1.0
2000-09-27,59.19,61.25,59.0,60.63,289600,7.76217592042393,8.03232429677253,7.73725932260537,7.95101750389091,2208327.17213962,0.0,1.0
2000-09-28,61.44,62.0,58.94,59.44,265500,8.05724089459109,8.13067928816158,7.72939092329425,7.79496091755362,2024554.08909899,0.0,1.0
2000-09-29,61.63,62.19,60.0,61.5,240100,8.08215749240965,8.15559588598014,7.86839931112411,8.06510929390221,1830867.93518896,0.0,1.0
2000-10-02,62.31,63.19,61.38,61.38,271500,8.17133268460239,8.28673587449887,8.04937249527996,8.04937249527996,2070306.72388089,0.0,1.0
2000-10-03,62.81,64.19,61.38,62.31,400800,8.23690267886175,8.41787586301761,8.04937249527996,8.17133268460239,3056276.0034308,0.0,1.0
2000-10-04,63.25,65.69,62.75,62.81,283700,8.29460427381,8.61458584579571,8.22903427955063,8.23690267886175,2163337.08127075,0.0,1.0
2000-10-05,62.94,64.0,62.94,63.0,283000,8.25395087736919,8.39295926519905,8.25395087736919,8.26181927668032,2157999.27387953,0.0,1.0
2000-10-06,61.31,63.31,61.13,63.0,252900,8.04019269608365,8.30247267312112,8.01658749815028,8.26181927668032,1928473.55605701,0.0,1.0
2000-10-09,61.69,62.13,61.13,61.56,232700,8.09002589172077,8.14772748666902,8.01658749815028,8.07297769321334,1774439.68562462,0.0,1.0
2000-10-10,60.69,61.94,60.0,61.94,130900,7.95888590320204,8.12281088885046,7.86839931112411,8.12281088885046,998169.98215841,0.0,1.0
2000-10-11,59.69,61.31,59.38,60.13,181900,7.8277459146833,8.04019269608365,7.78709251824249,7.88544750963155,1387067.37780454,0.0,1.0
2000-10-12,59.0,60.31,58.44,60.25,264100,7.73725932260537,7.90905270756492,7.66382092903488,7.90118430825379,2013878.47431655,0.0,1.0
2000-10-13,59.31,60.13,57.5,57.5,353400,7.77791271904618,7.88544750963155,7.54054933982727,7.54054933982727,2694830.1886538,0.0,1.0
2000-10-16,60.63,62.25,59.38,60.13,302400,7.95101750389091,8.16346428529126,7.78709251824249,7.88544750963155,2305932.79300767,0.0,1.0
2000-10-17,59.06,61.44,58.13,60.44,262000,7.7451277219165,8.05724089459109,7.62316753259408,7.92610090607235,1997865.05214288,0.0,1.0
2000-10-18,59.06,60.19,58.63,59.0,257100,7.7451277219165,7.89331590894267,7.68873752685344,7.73725932260537,1960500.40040433,0.0,1.0
2000-10-19,60.88,61.25,59.0,59.0,201700,7.9838025010206,8.03232429677253,7.73725932260537,7.73725932260537,1538051.07258481,0.0,1.0
2000-10-20,60.88,61.38,59.88,60.25,220100,7.9838025010206,8.04937249527996,7.85266251250186,7.90118430825379,1678359.15258263,0.0,1.0
2000-10-23,62.38,62.94,60.94,61.13,246600,8.1805124837987,8.25395087736919,7.99167090033172,8.01658749815028,1880433.28953601,0.0,1.0
2000-10-24,62.69,63.31,61.63,62.31,230200,8.22116588023951,8.30247267312112,8.08215749240965,8.17133268460239,1755376.08779882,0.0,1.0
2000-10-25,62.69,63.38,62.44,62.5,233600,8.22116588023951,8.31165247231743,8.18838088310982,8.19624928242095,1781302.5808419,0.0,1.0
2000-10-26,63.56,64.0,62.5,62.94,251900,8.33525767025081,8.39295926519905,8.19624928242095,8.25395087736919,1920848.11692669,0.0,1.0
2000-10-27,64.88,64.94,62.63,63.38,225800,8.50836245509554,8.51623085440666,8.21329748092838,8.31165247231743,1721824.15562543,0.0,1.0
2000-10-30,67.0,67.75,64.75,64.94,315500,8.78637923075526,8.88473422214431,8.4913142565881,8.51623085440666,2405826.04561481,0.0,1.0
2000-10-31,68.06,68.63,67.31,67.63,287100,8.92538761858511,9.00013741204079,8.82703262719606,8.86899742352206,2189263.57431383,0.0,1.0
2000-11-01,68.63,69.38,67.25,67.25,278300,9.00013741204079,9.09849240342984,8.81916422788494,8.81916422788494,2122159.70996704,0.0,1.0
2000-11-02,69.88,70.25,68.38,68.38,422400,9.22176399263745,9.27059130627907,9.02381542382011,9.02381542382011,3200831.42699881,0.44,1.0
2000-11-03,69.88,70.63,69.13,69.38,401900,9.22176399263745,9.32073827704613,9.12278970822878,9.15578113636501,3045488.04571691,0.0,1.0
2000-11-06,70.13,71.63,69.88,69.94,180100,9.25475542077368,9.45270398959103,9.22176399263745,9.22968193539015,1364748.43750589,0.0,1.0
2000-11-07,69.88,70.0,69.19,70.0,168100,9.22176399263745,9.23759987814284,9.13070765098148,9.23759987814284,1273815.7265116,0.0,1.0
2000-11-08,69.5,70.69,69.31,69.38,165100,9.17161702187039,9.32865621979882,9.14654353648686,9.15578113636501,1251082.54876303,0.0,1.0
2000-11-09,69.94,70.63,69.44,69.63,229200,9.22968193539015,9.32073827704613,9.1636990791177,9.18877256450123,1736814.77999083,0.0,1.0
2000-11-10,67.81,69.81,67.81,69.69,234100,8.94859496766952,9.21252639275931,8.94859496766952,9.19669050725392,1773945.63698016,0.0,1.0
2000-11-13,68.63,69.38,67.5,67.5,353100,9.05680685195633,9.15578113636501,8.9076855967806,8.9076855967806,2675695.02100682,0.0,1.0
2000-11-14,70.88,71.19,68.44,68.44,525400,9.35372970518235,9.39463907607127,9.0317333665728,9.0317333665728,3981337.19636642,0.0,1.0
2000-11-15,71.81,72.63,70.0,70.5,293300,9.47645781784911,9.58466970213592,9.23759987814284,9.30358273441529,2222547.01121863,0.0,1.0
2000-11-16,70.69,71.81,69.88,71.81,140700,9.32865621979882,9.47645781784911,9.22176399263745,9.47645781784911,1066186.03640799,0.0,1.0
2000-11-17,71.44,72.25,71.0,71.0,141200,9.4276305042075,9.53452273136886,9.36956559068774,9.36956559068774,1069974.89936608,0.0,1.0
2000-11-20,70.81,72.19,70.81,71.69,185200,9.34449210530421,9.52660478861617,9.34449210530421,9.46062193234372,1403394.83967846,0.0,1.0
2000-11-21,71.5,71.88,70.56,70.56,308900,9.43554844696019,9.48569541772725,9.31150067716799,9.31150067716799,2340759.5355112,0.0,1.0
2000-11-22,70.69,71.63,70.69,71.63,221000,9.32865621979882,9.45270398959103,9.32865621979882,9.45270398959103,1674677.42747807,0.0,1.0
2000-11-24,71.0,71.81,70.94,70.94,118000,9.36956559068774,9.47645781784911,9.36164764793505,9.36164764793505,894171.658110463,0.0,1.0
2000-11-27,70.88,71.38,70.81,71.0,428900,9.35372970518235,9.4197125614548,9.34449210530421,9.36956559068774,3250086.64545405,0.0,1.0
2000-11-28,71.0,71.25,70.63,70.94,419000,9.36956559068774,9.40255701882396,9.32073827704613,9.36164764793505,3175067.15888376,0.0,1.0
2000-11-29,71.44,71.5,70.56,70.75,257300,9.4276305042075,9.43554844696019,9.31150067716799,9.33657416255152,1949748.87823578,0.0,1.0
2000-11-30,70.13,71.19,68.5,71.19,420100,9.25475542077368,9.39463907607127,9.0396513093255,9.39463907607127,3183402.65739157,0.0,1.0
2000-12-01,68.31,69.75,67.81,69.75,665300,9.01457782394197,9.20460845000662,8.94859496766952,9.20460845000662,5041461.05204145,0.0,1.0
2000-12-04,70.06,70.13,65.63,68.38,977000,9.24551782089554,9.25475542077368,8.66090971432164,9.02381542382011,7403438.22011799,0.0,1.0
2000-12-05,73.0,74.75,70.06,70.06,797000,9.63349701577754,9.86443701273111,9.24551782089554,9.24551782089554,6039447.55520372,0.0,1.0
2000-12-06,71.56,73.0,71.06,73.0,352000,9.44346638971288,9.63349701577754,9.37748353344043,9.63349701577754,2667359.52249901,0.0,1.0
2000-12-07,71.06,72.25,70.5,71.56,252800,9.37748353344043,9.53452273136886,9.30358273441529,9.44346638971288,1915649.11161293,0.0,1.0
2000-12-08,71.06,71.63,69.94,71.31,250700,9.37748353344043,9.45270398959103,9.22968193539015,9.41047496157666,1899735.88718893,0.0,1.0
2000-12-11,70.06,71.06,69.94,71.06,334200,9.24551782089554,9.37748353344043,9.22968193539015,9.37748353344043,2532476.00119082,0.0,1.0
2000-12-12,71.38,72.5,70.13,70.13,227800,9.4197125614548,9.56751415950509,9.25475542077368,9.25475542077368,1726205.96370817,0.0,1.0
2000-12-13,69.75,71.63,69.69,71.63,192500,9.20460845000662,9.45270398959103,9.19669050725392,9.45270398959103,1458712.23886665,0.0,1.0
2000-12-14,68.69,69.75,68.38,69.56,261400,9.06472479470903,9.20460845000662,9.02381542382011,9.17953496462309,1980817.55449216,0.0,1.0
2000-12-15,67.88,68.94,67.81,68.56,422400,8.95783256754766,9.09771622284525,8.94859496766952,9.04756925207819,3200831.42699881,0.0,1.0
2000-12-18,68.06,69.0,67.5,68.0,285300,8.98158639580574,9.10563416559794,8.9076855967806,8.97366845305305,2161925.20388911,0.0,1.0
2000-12-19,67.44,68.06,67.0,67.0,354300,8.8997676540279,8.98158639580574,8.84170274050815,8.84170274050815,2684788.29210625,0.0,1.0
2000-12-20,66.0,67.06,65.38,67.0,384200,8.70973702796325,8.84962068326084,8.62791828618541,8.84170274050815,2911362.29700034,0.0,1.0
2000-12-21,66.94,67.5,65.88,65.88,287700,8.83378479775546,8.9076855967806,8.69390114245786,8.69390114245786,2180111.74608797,0.0,1.0
2000-12-22,70.75,70.75,67.06,67.06,537700,9.33657416255152,9.33657416255152,8.84962068326084,8.84962068326084,4074543.22513556,0.0,1.0
2000-12-26,74.13,74.88,70.69,70.94,646400,9.78261827095327,9.88159255536194,9.32865621979882,9.36164764793505,4898242.03222545,0.0,1.0
2000-12-27,74.94,75.0,73.5,74.0,283800,9.88951049811464,9.89742844086733,9.69947987204998,9.76546272832243,2150558.61501483,0.0,1.0
2000-12-28,74.75,75.5,74.0,75.19,240000,9.86443701273111,9.96341129713978,9.76546272832243,9.92250192625086,1818654.21988569,0.0,1.0
2000-12-29,75.19,76.31,74.13,74.75,338700,9.92250192625086,10.0703035243011,9.78261827095327,9.86443701273111,2566575.76781368,0.0,1.0
2001-01-02,67.31,71.44,65.25,65.25,530300,8.88261211139707,9.4276305042075,8.61076274355458,8.61076274355458,4018468.05335575,0.0,1.0
2001-01-03,70.0,71.94,65.56,66.31,853200,9.23759987814284,9.49361336047994,8.6516721144435,8.75064639885217,6465315.75169362,0.0,1.0
2001-01-04,69.75,70.75,69.56,70.0,471500,9.20460845000662,9.33657416255152,9.17953496462309,9.23759987814284,3572897.76948376,0.0,1.0
2001-01-05,70.0,71.94,68.31,69.63,696000,9.23759987814284,9.49361336047994,9.01457782394197,9.18877256450123,5274097.2376685,0.0,1.0
2001-01-08,67.88,69.69,67.63,69.5,513600,8.95783256754766,9.19669050725392,8.92484113941143,9.17161702187039,3891920.03055537,0.0,1.0
2001-01-09,68.56,70.75,67.88,67.88,450900,9.04756925207819,9.33657416255152,8.95783256754766,8.95783256754766,3416796.61561024,0.0,1.0
2001-01-10,69.69,70.0,67.38,68.69,493000,9.19669050725392,9.23759987814284,8.89184971127521,9.06472479470903,3735818.87668185,0.0,1.0
2001-01-11,68.75,70.0,67.44,69.0,329800,9.07264273746172,9.23759987814284,8.8997676540279,9.10563416559794,2499134.00715958,0.0,1.0
2001-01-12,66.75,68.5,66.5,68.5,359200,8.80871131237193,9.0396513093255,8.7757198842357,9.0396513093255,2721919.14909558,0.0,1.0
2001-01-16,66.88,68.0,65.44,68.0,388400,8.82586685500276,8.97366845305305,8.63583622893811,8.97366845305305,2943188.74584834,0.0,1.0
2001-01-17,67.13,68.0,66.25,66.88,312600,8.85885828313899,8.97366845305305,8.74272845609948,8.82586685500276,2368797.12140111,0.0,1.0
2001-01-18,66.63,68.69,66.63,67.88,260600,8.79287542686654,9.06472479470903,8.79287542686654,8.95783256754766,1974755.37375921,0.0,1.0
2001-01-19,64.5,66.38,64.25,65.56,297900,8.51178845914591,8.75988399873031,8.47879703100968,8.6516721144435,2257404.55043311,0.0,1.0
2001-01-22,66.81,67.5,63.75,63.75,421700,8.81662925512462,8.9076855967806,8.41281417473723,8.41281417473723,3195527.01885748,0.0,1.0
2001-01-23,66.0,66.19,64.13,64.81,365000,8.70973702796325,8.73481051334678,8.46296114550429,8.55269783003482,2765869.95940948,0.0,1.0
2001-01-24,65.44,66.0,64.5,65.88,543000,8.63583622893811,8.70973702796325,8.51178845914591,8.69390114245786,4114705.17249137,0.0,1.0
2001-01-25,66.06,66.63,65.69,66.38,1097300,8.71765497071595,8.79287542686654,8.66882765707433,8.75988399873031,8315038.64783569,0.0,1.0
2001-01-26,66.13,66.75,65.81,66.06,365400,8.72689257059409,8.80871131237193,8.68466354257972,8.71765497071595,2768901.04977596,0.0,1.0
2001-01-29,66.91,67.5,65.85,65.87,351800,8.82982582637911,8.9076855967806,8.68994217108152,8.69258148533242,2665843.97731577,0.0,1.0
2001-01-30,68.71,68.9,66.54,66.91,313100,9.06736410895993,9.09243759434346,8.7809985127375,8.82982582637911,2372585.9843592,0.0,1.0
2001-01-31,68.8,70.9,68.71,68.71,550600,9.07924102308897,9.35636901943325,9.06736410895993,9.06736410895993,4172295.88945441,0.0,1.0
2001-02-01,69.13,69.25,67.55,69.2,411800,9.18085462174854,9.19679129981319,8.9710216938972,9.19015101728625,3100771.67898539,0.44,1.0
2001-02-02,68.87,69.83,68.75,69.7,247300,9.14632515260844,9.27381857712571,9.13038847454379,9.25655384255566,1862119.56341206,0.0,1.0
2001-02-05,68.9,70.1,68.05,68.65,283900,9.15030932212461,9.30967610277119,9.03742451916661,9.1171079094899,2137710.24687701,0.0,1.0
2001-02-06,69.93,70.9,69.54,69.75,204800,9.28709914217959,9.41592062320225,9.23530493846945,9.2631941250826,1542103.05938856,0.0,1.0
2001-02-07,69.3,69.85,68.6,69.5,186600,9.20343158234014,9.27647469013649,9.11046762696296,9.2299927124479,1405060.69766555,0.0,1.0
2001-02-08,70.26,70.27,69.2,69.3,169900,9.3309250068574,9.33225306336279,9.19015101728625,9.20343158234014,1279313.03608455,0.0,1.0
2001-02-09,69.75,70.0,69.35,70.0,339100,9.2631941250826,9.29639553771731,9.21007186486707,9.29639553771731,2553355.21210283,0.0,1.0
2001-02-12,69.95,71.0,69.19,69.2,325300,9.28975525519037,9.42920118825613,9.18882296078086,9.19015101728625,2449443.97079638,0.0,1.0
2001-02-13,70.3,70.75,69.95,69.95,327500,9.33623723287895,9.39599977562142,9.28975525519037,9.28975525519037,2466009.53100465,0.0,1.0
2001-02-14,70.25,71.2,70.1,70.55,324600,9.32959695035201,9.45576231836389,9.30967610277119,9.36943864551366,2444173.11073011,0.0,1.0
2001-02-15,70.76,71.0,70.05,70.05,782900,9.39732783212681,9.42920118825613,9.30303582024425,9.30303582024425,5895080.49411769,0.0,1.0
2001-02-16,70.38,70.65,69.9,69.9,269400,9.34686168492206,9.38271921056754,9.28311497266343,9.28311497266343,2028528.14550428,0.0,1.0
2001-02-20,72.23,72.42,70.39,70.39,375700,9.59255213841887,9.61778521202125,9.34818974142745,9.34818974142745,2828945.89556778,0.0,1.0
2001-02-21,72.66,73.18,72.18,72.23,323600,9.64965856815057,9.71871750643075,9.58591185589193,9.59255213841887,2436643.31063544,0.0,1.0
2001-02-22,72.69,73.1,72.4,72.5,672500,9.65364273766673,9.70809305438765,9.61512909901047,9.62840966406436,5063790.56366604,0.0,1.0
2001-02-23,71.8,73.01,71.23,72.7,407300,9.53544570868718,9.69614054583915,9.45974648788006,9.65497079417212,3066887.57855937,0.0,1.0
2001-02-26,72.54,74.7,71.4,71.95,532300,9.63372189008591,9.92058209524976,9.48232344847166,9.55536655626801,4008112.59039321,0.0,1.0
2001-02-27,71.82,74.15,71.7,72.4,209800,9.53810182169796,9.84753898745341,9.5221651436333,9.61512909901047,1579752.05986191,0.0,1.0
2001-02-28,71.15,72.4,70.25,71.82,392900,9.44912203583695,9.61512909901047,9.32959695035201,9.53810182169796,2958458.45719612,0.0,1.0
2001-03-01,70.2,70.68,69.6,70.0,559900,9.32295666782507,9.38670338008371,9.24327327750178,9.29639553771731,4215935.07300612,0.0,1.0
2001-03-02,72.0,73.5,69.45,70.2,562100,9.56200683879495,9.76121531460317,9.22335242992096,9.32295666782507,4232500.63321439,0.0,1.0
2001-03-05,73.55,73.84,72.1,72.25,219400,9.76785559713012,9.80636923578637,9.57528740384883,9.59520825142965,1652038.14077075,0.0,1.0
2001-03-06,72.54,74.8,72.5,74.0,525700,9.63372189008591,9.93386266030364,9.62840966406436,9.82761813987258,3958415.90976838,0.0,1.0
2001-03-07,73.23,73.35,72.37,72.5,269700,9.72535778895769,9.74129446702235,9.61114492949431,9.62840966406436,2030787.08553269,0.0,1.0
2001-03-08,74.77,74.97,73.4,73.48,186100,9.92987849078747,9.95643962089524,9.74793474954929,9.7585592015924,1401295.79761822,0.0,1.0
2001-03-09,73.2,74.73,73.0,74.52,229100,9.72137361944153,9.92456626476592,9.69481248933377,9.89667707815277,1725077.20168906,0.0,1.0
2001-03-12,73.15,73.95,73.05,73.25,283600,9.71473333691459,9.82097785734564,9.7014527718607,9.72801390196847,2135451.30684861,0.0,1.0
2001-03-13,74.22,74.67,72.35,73.16,580900,9.85683538299112,9.91659792573359,9.60848881648353,9.71606139341998,4374060.87499421,0.0,1.0
2001-03-14,70.3,73.5,69.55,73.5,402200,9.33623723287895,9.76121531460317,9.23663299497484,9.76121531460317,3028485.59807655,0.0,1.0
2001-03-15,70.74,71.95,69.9,70.55,443700,9.39467171911603,9.55536655626801,9.28311497266343,9.36943864551366,3340972.30200539,0.0,1.0
2001-03-16,67.87,70.35,67.55,70.0,735200,9.01351950206963,9.34287751540589,8.9710216938972,9.29639553771731,5535909.02960189,0.0,1.0
2001-03-19,71.1,71.31,68.51,68.8,387000,9.44248175331001,9.47037093992316,9.09851511841447,9.13702875707073,2914032.63663756,0.0,1.0
2001-03-20,68.7,71.02,68.6,70.85,474600,9.12374819201684,9.4318573012669,9.11046762696296,9.4092803406753,3573643.12493071,0.0,1.0
2001-03-21,66.3,68.5,66.17,68.45,529300,8.80501463072368,9.09718706190908,8.78774989615363,9.09054677938214,3985523.1901092,0.0,1.0
2001-03-22,66.46,66.51,64.8,65.8,319400,8.82626353480989,8.83290381733683,8.60580615491545,8.73861180545427,2405018.15023782,0.0,1.0
2001-03-23,66.35,67.3,65.39,67.0,255000,8.81165491325062,8.9378202812625,8.68416148873335,8.89797858610085,1920099.02414103,0.0,1.0
2001-03-26,68.87,69.09,66.4,66.6,292800,9.14632515260844,9.17554239572698,8.81829519577756,8.84485632588532,2204725.46771958,0.0,1.0
2001-03-27,70.02,70.1,68.35,68.87,325300,9.29905165072809,9.30967610277119,9.07726621432826,9.14632515260844,2449443.97079637,0.0,1.0
2001-03-28,69.21,70.03,68.4,70.02,312000,9.19147907379164,9.30037970723347,9.0839064968552,9.29905165072809,2349297.62953726,0.0,1.0
2001-03-29,68.0,68.9,67.5,68.71,267500,9.03078423663967,9.15030932212461,8.96438141137026,9.12507624852223,2014221.52532441,0.0,1.0
2001-03-30,68.5,69.03,66.9,68.2,244100,9.09718706190908,9.16757405669465,8.88469802104697,9.05734536674744,1838024.20310912,0.0,1.0
2001-04-02,67.68,68.65,66.7,68.6,389000,8.98828642846725,9.1171079094899,8.85813689093921,9.11046762696296,2929092.2368269,0.0,1.0
2001-04-03,66.34,67.68,66.16,67.68,237400,8.81032685674523,8.98828642846725,8.78642183964824,8.98828642846725,1787574.54247482,0.0,1.0
2001-04-04,67.72,68.5,66.34,66.34,487800,8.9935986544888,9.09718706190908,8.81032685674523,8.81032685674523,3673036.48618037,0.0,1.0
2001-04-05,69.42,69.69,67.55,67.65,338800,9.21936826040479,9.25522578605027,8.9710216938972,8.98430225895109,2551096.27207443,0.0,1.0
2001-04-06,68.13,68.9,67.1,68.8,253500,9.04804897120972,9.15030932212461,8.91125915115473,9.13702875707073,1908804.32399902,0.0,1.0
2001-04-09,70.21,70.28,68.5,68.5,337200,9.32428472433046,9.33358111986818,9.09718706190908,9.09718706190908,2539048.59192296,0.0,1.0
2001-04-10,71.08,71.21,69.82,70.21,425100,9.43982564029923,9.45709037486928,9.27249052062032,9.32428472433046,3200918.02024451,0.0,1.0
2001-04-11,69.45,71.6,69.4,71.11,341900,9.22335242992096,9.50888457857942,9.21671214739402,9.4438098098154,2574438.65236791,0.0,1.0
2001-04-12,70.1,70.35,69.46,69.46,354900,9.30967610277119,9.34287751540589,9.22468048642635,9.22468048642635,2672326.05359863,0.0,1.0
2001-04-16,72.58,72.6,69.65,69.9,547300,9.63903411610746,9.64169022911824,9.24991356002872,9.28311497266343,4121059.59181327,0.0,1.0
2001-04-17,72.6,72.6,71.05,71.6,205300,9.64169022911824,9.64169022911824,9.43584147078307,9.50888457857942,1545867.95943589,0.0,1.0
2001-04-18,74.7,76.15,72.35,72.35,472500,9.92058209524976,10.113150288531,9.60848881648353,9.60848881648353,3557830.5447319,0.0,1.0
2001-04-19,74.85,74.9,74.0,74.7,248500,9.94050294283058,9.94714322535752,9.82761813987258,9.92058209524976,1871155.32352567,0.0,1.0
2001-04-20,73.45,74.9,73.45,74.15,250200,9.75457503207623,9.94714322535752,9.75457503207623,9.84753898745341,1883955.98368661,0.0,1.0
2001-04-23,73.42,73.59,72.49,72.5,231900,9.75059086256007,9.77316782315167,9.62708160755897,9.62840966406436,1746160.64195413,0.0,1.0
2001-04-24,72.71,73.98,72.45,72.45,155300,9.65629885067751,9.82496202686181,9.62176938153742,9.62176938153742,1169377.95470236,0.0,1.0
2001-04-25,73.53,73.7,71.31,72.05,259700,9.76519948411934,9.78777644471094,9.47037093992316,9.56864712132189,1955489.08458598,0.0,1.0
2001-04-26,72.85,73.52,72.6,73.52,293300,9.67489164175294,9.76387142761395,9.64169022911824,9.76387142761395,2208490.36776691,0.0,1.0
2001-04-27,72.97,73.56,72.1,72.1,180300,9.6908283198176,9.7691836536355,9.57528740384883,9.57528740384883,1357622.95706913,0.0,1.0
2001-04-30,73.61,74.0,72.7,72.87,274300,9.77582393616244,9.82761813987258,9.65497079417212,9.67754775476372,2065424.16596817,0.0,1.0
2001-05-01,72.77,73.61,72.5,73.61,126900,9.66426718970984,9.77582393616244,9.62840966406436,9.77582393616244,955531.632013711,0.0,1.0
2001-05-02,72.9,73.45,72.18,72.7,218800,9.68153192427988,9.75457503207623,9.58591185589193,9.65497079417212,1647520.26071395,0.0,1.0
2001-05-03,73.1,73.19,71.05,72.4,252800,9.76652754062472,9.77855199313712,9.4926372333979,9.67300402108386,1892144.35971559,0.44,1.0
2001-05-04,74.51,74.75,72.53,72.7,275200,9.95491062998561,9.98697583668534,9.69037267471288,9.71308552945852,2059802.72070304,0.0,1.0
2001-05-07,74.6,75.0,74.25,74.51,225000,9.96693508249801,10.0203770936642,9.92017332272758,9.95491062998561,1684068.35813294,0.0,1.0
2001-05-08,73.25,74.85,73.19,74.75,192800,9.78656829481205,10.0003363394769,9.77855199313712,9.98697583668534,1443059.46421347,0.0,1.0
2001-05-09,72.22,73.69,71.7,73.4,300900,9.64895511605907,9.84535450709488,9.57948050154299,9.80660904899938,2252160.75094311,0.0,1.0
2001-05-10,73.46,73.8,72.4,72.4,213600,9.81462535067431,9.86005106016559,9.67300402108386,9.67300402108386,1598742.22798754,0.0,1.0
2001-05-11,72.63,73.82,72.59,73.21,116900,9.70373317750443,9.8627231607239,9.69838897638781,9.78122409369543,874967.071403291,0.0,1.0
2001-05-14,72.48,72.8,72.05,72.63,144300,9.6836924233171,9.72644603225007,9.62624226131343,9.70373317750443,1080049.17368259,0.0,1.0
2001-05-15,72.84,73.4,72.47,72.48,119100,9.73179023336669,9.80660904899938,9.68235637303795,9.6836924233171,891433.517571702,0.0,1.0
2001-05-16,75.36,75.55,72.65,72.65,329100,10.0684749037138,10.0938598590178,9.70640527806274,9.70640527806274,2463230.65182911,0.0,1.0
2001-05-17,78.0,78.1,75.6,75.6,530700,10.4211921774108,10.4345526802023,10.1005401104135,10.1005401104135,3972155.90071622,0.0,1.0
2001-05-18,76.56,78.75,76.5,78.0,513400,10.2288009372124,10.5213959483474,10.2207846355375,10.4211921774108,3842669.75584646,0.0,1.0
2001-05-21,79.05,79.1,75.77,76.6,294800,10.5614774567221,10.5681577081179,10.1232529651592,10.2341451383291,2206503.78656706,0.0,1.0
2001-05-22,79.95,81.43,79.21,80.0,515800,10.6817219818461,10.879457423161,10.5828542611886,10.6884022332418,3860633.15166652,0.0,1.0
2001-05-23,78.0,80.25,78.0,80.0,268700,10.4211921774108,10.7218034902207,10.4211921774108,10.6884022332418,2011151.85702364,0.0,1.0
2001-05-24,77.75,78.29,76.51,78.1,213300,10.3877909204319,10.4599376355063,10.2221206858167,10.4345526802023,1596496.80351003,0.0,1.0
2001-05-25,77.41,78.15,77.15,77.7,161800,10.3423652109406,10.4412329315981,10.3076279036826,10.3811106690361,1211032.26820405,0.0,1.0
2001-05-29,76.87,78.0,76.7,77.5,202100,10.2702184958662,10.4211921774108,10.2475056411206,10.354389663453,1512667.6230163,0.0,1.0
2001-05-30,77.25,77.4,76.8,77.07,274800,10.3209884064741,10.3410291606615,10.2608661439122,10.2969395014493,2056808.8213997,0.0,1.0
2001-05-31,78.2,78.5,77.25,77.25,407100,10.4479131829939,10.4879946913685,10.3209884064741,10.3209884064741,3047041.01598186,0.0,1.0
2001-06-01,78.73,78.85,77.45,78.2,244700,10.5187238477891,10.534756451139,10.3477094120573,10.4479131829939,1831517.8988228,0.0,1.0
2001-06-04,79.44,79.7,78.51,79.1,142600,10.6135834176091,10.6483207248672,10.4893307416477,10.5681577081179,1067325.10164337,0.0,1.0
2001-06-05,80.19,80.45,79.06,79.44,320700,10.7137871885458,10.7485244958038,10.5628135070012,10.6135834176091,2400358.76645881,0.0,1.0
2001-06-06,79.73,80.95,79.72,80.95,264200,10.6523288757046,10.8153270097616,10.6509928254255,10.8153270097616,1977470.489861,0.0,1.0
2001-06-07,79.8,80.25,79.29,80.2,250700,10.6616812276587,10.7218034902207,10.5935426634218,10.7151232388249,1876426.38837302,0.0,1.0
2001-06-08,77.8,79.81,76.5,79.81,428200,10.3944711718277,10.6630172779379,10.2207846355375,10.6630172779379,3204969.20423343,0.0,1.0
2001-06-11,77.73,77.78,76.7,77.15,283600,10.3851188198736,10.3917990712694,10.2475056411206,10.3076279036826,2122674.60607334,0.0,1.0
2001-06-12,76.65,77.73,76.08,77.73,246300,10.2408253897248,10.3851188198736,10.164670523813,10.3851188198736,1843493.4960362,0.0,1.0
2001-06-13,75.8,76.86,75.4,75.75,264000,10.1272611159966,10.2688824455871,10.0738191048304,10.1205808646009,1975973.54020932,0.0,1.0
2001-06-14,73.75,75.7,73.5,75.7,452600,9.85337080876982,10.1139006132051,9.81996955179094,10.1139006132051,3387597.06173763,0.0,1.0
2001-06-15,73.0,73.12,72.3,72.35,477800,9.75316703783317,9.76919964118304,9.65964351829231,9.66632376968808,3576212.71784852,0.0,1.0
2001-06-18,73.18,73.96,73.0,73.0,357600,9.77721594285797,9.88142786463207,9.75316703783317,9.75316703783317,2676545.97719262,0.0,1.0
2001-06-19,71.85,73.3,71.85,73.3,205000,9.59952125573032,9.79324854620783,9.59952125573032,9.79324854620783,1534373.39296557,0.0,1.0
2001-06-20,71.17,72.0,70.74,71.9,366500,9.50866983674777,9.61956200991765,9.45121967474409,9.6062015071261,2743160.2366921,0.0,1.0
2001-06-21,71.6,71.7,70.8,71.2,586100,9.56611999875144,9.57948050154299,9.45923597641902,9.51267798758523,4386810.95422984,0.0,1.0
2001-06-22,71.56,72.5,71.5,71.9,254800,9.56077579763482,9.68636452387541,9.55275949595989,9.6062015071261,1907113.85623232,0.0,1.0
2001-06-25,70.93,72.1,70.85,71.81,125000,9.47660463004804,9.6329225127092,9.4659162278148,9.5941770546137,935593.532296077,0.0,1.0
2001-06-26,71.46,72.42,66.3,68.0,1167300,9.54741529484327,9.67567612164217,8.85801335079917,9.08514189825556,8736946.64199368,0.0,1.0
2001-06-27,70.48,71.33,69.91,71.33,395700,9.41648236748606,9.53004664121425,9.34032750157421,9.53004664121425,2961714.88583646,0.0,1.0
2001-06-28,69.8,70.6,69.65,70.58,313700,9.3256309485035,9.43251497083592,9.30559019431617,9.42984287027761,2347965.52865023,0.0,1.0
2001-06-29,70.1,70.75,69.8,70.0,492100,9.36571245687816,9.45255572502325,9.3256309485035,9.3523519540866,3683244.61794319,0.0,1.0
2001-07-02,72.43,72.75,70.2,70.2,408700,9.67701217192133,9.71976578085429,9.37907295966971,9.37907295966971,3059016.61319525,0.0,1.0
2001-07-03,72.98,73.09,72.2,72.8,164100,9.75049493727486,9.76519149034557,9.64628301550075,9.72644603225007,1228247.18919829,0.0,1.0
2001-07-05,72.4,73.5,72.2,72.55,180300,9.67300402108386,9.81996955179094,9.64628301550075,9.69304477527119,1349500.11098386,0.0,1.0
2001-07-06,71.12,72.55,70.75,72.4,204800,9.50198958535199,9.69304477527119,9.45255572502325,9.67300402108386,1532876.44331389,0.0,1.0
2001-07-09,71.21,72.8,70.3,71.0,365000,9.51401403786439,9.72644603225007,9.39243346246126,9.48595698200213,2731933.11430454,0.0,1.0
2001-07-10,69.9,71.2,69.8,71.2,321500,9.33899145129505,9.51267798758523,9.3256309485035,9.51267798758523,2406346.56506551,0.0,1.0
2001-07-11,70.31,70.5,68.98,69.9,328800,9.39376951274042,9.41915446804436,9.21607482561277,9.33899145129505,2460985.2273516,0.0,1.0
2001-07-12,71.78,71.98,70.0,70.06,347400,9.59016890377623,9.61688990935934,9.3523519540866,9.36036825576154,2600201.54495726,0.0,1.0
2001-07-13,72.27,72.8,71.15,71.58,244600,9.65563536745484,9.72644603225007,9.50599773618946,9.56344789819313,1830769.42399696,0.0,1.0
2001-07-16,71.85,73.0,71.65,72.27,323300,9.59952125573032,9.75316703783317,9.57280025014722,9.65563536745484,2419819.11193057,0.0,1.0
2001-07-17,72.47,72.6,71.66,71.95,201800,9.68235637303795,9.69972502666696,9.57413630042637,9.61288175852187,1510422.19853879,0.0,1.0
2001-07-18,73.15,73.25,72.0,72.0,231700,9.7732077920205,9.78656829481205,9.61956200991765,9.61956200991765,1734216.17146401,0.0,1.0
2001-07-19,73.01,73.55,72.85,73.15,269800,9.75450308811233,9.82664980318671,9.73312628364584,9.7732077920205,2019385.08010785,0.0,1.0
2001-07-20,73.0,73.35,72.45,73.01,225500,9.75316703783317,9.79992879760361,9.67968427247964,9.75450308811233,1687810.73226212,0.0,1.0
2001-07-23,72.0,73.0,71.7,73.0,140100,9.61956200991765,9.75316703783317,9.57948050154299,9.75316703783317,1048613.23099744,0.0,1.0
2001-07-24,71.1,72.15,70.35,72.01,261500,9.49931748479368,9.63960276410498,9.39911371385704,9.62089806019681,1957261.66956339,0.0,1.0
2001-07-25,71.46,71.6,70.83,71.15,304200,9.54741529484327,9.56611999875144,9.46324412725649,9.50599773618946,2276860.42019573,0.0,1.0
2001-07-26,72.57,72.84,70.81,71.5,187800,9.6957168758295,9.73179023336669,9.46057202669818,9.55275949595989,1405635.72292163,0.0,1.0
2001-07-27,72.74,72.98,72.23,72.65,107800,9.71842973057514,9.75049493727486,9.65029116633822,9.70640527806274,806855.862252136,0.0,1.0
2001-07-30,72.58,73.1,72.1,72.75,116300,9.69705292610865,9.76652754062472,9.6329225127092,9.71976578085429,870476.22244827,0.0,1.0
2001-07-31,73.44,73.84,72.75,72.75,270900,9.811953250116,9.86539526128221,9.71976578085429,9.71976578085429,2027618.30319206,0.0,1.0
2001-08-01,73.03,74.3,72.56,74.0,168200,9.75717518867064,9.92685357412335,9.69438082555034,9.8867720657487,1258934.6570576,0.0,1.0
2001-08-02,73.99,73.99,72.63,72.9,353900,9.94422222775237,9.94422222775237,9.7614388485154,9.79772672527568,2633193.4665461,0.44,1.0
2001-08-03,74.99,74.99,73.5,74.4,293400,10.078621771309,10.078621771309,9.87836645140964,9.99932604061057,2183043.12824137,0.0,1.0
2001-08-06,75.7,75.95,74.3,74.9,533000,10.1740454472341,10.2076453331233,9.98588608625492,10.0665258123889,3965787.27795726,0.0,1.0
2001-08-07,75.18,75.7,74.81,75.7,337600,10.1041576845847,10.1740454472341,10.0544298534688,10.1740454472341,2511913.29275491,0.0,1.0
2001-08-08,74.06,75.1,73.95,75.08,205300,9.95363019580133,10.0934057211002,9.93884624601011,10.0907177302291,1527534.9496522,0.0,1.0
2001-08-09,73.9,74.2,73.5,74.06,268400,9.93212626883228,9.97244613189926,9.87836645140964,9.95363019580133,1997030.59175183,0.0,1.0
2001-08-10,76.47,76.5,73.95,73.95,366800,10.2775330957727,10.2815650820794,9.93884624601011,9.93884624601011,2729175.93537471,0.0,1.0
2001-08-13,75.5,76.9,75.1,76.47,482300,10.1471655385228,10.3353248995021,10.0934057211002,10.2775330957727,3588553.85395644,0.0,1.0
2001-08-14,75.25,75.76,74.85,75.7,93600,10.1135656526337,10.1821094198475,10.059805835211,10.1740454472341,696430.936616881,0.0,1.0
2001-08-15,74.87,75.8,74.85,75.0,198200,10.0624938260822,10.1874854015898,10.059805835211,10.0799657667445,1474707.38928916,0.0,1.0
2001-08-16,75.39,75.45,74.5,74.85,137600,10.1323815887316,10.140445561345,10.0127659949662,10.059805835211,1023813.00083849,0.0,1.0
2001-08-17,73.34,74.96,73.0,74.95,278900,9.85686252444058,10.0745897850023,9.81116667963134,10.0732457895667,2075155.85707744,0.0,1.0
2001-08-20,73.8,73.85,73.1,73.34,270600,9.91868631447662,9.92540629165445,9.824606633987,9.85686252444058,2013399.69496291,0.0,1.0
2001-08-21,73.32,74.3,73.3,73.8,287700,9.85417453356945,9.98588608625492,9.85148654269832,9.91868631447662,2140632.26992176,0.0,1.0
2001-08-22,74.24,74.3,73.5,73.85,196500,9.97782211364152,9.98588608625492,9.87836645140964,9.92540629165445,1462058.53680788,0.0,1.0
2001-08-23,72.54,74.85,72.54,74.3,235400,9.74934288959531,10.059805835211,9.74934288959531,9.98588608625492,1751494.04358562,0.0,1.0
2001-08-24,74.58,74.79,72.9,73.0,250000,10.0235179584508,10.0517418625976,9.79772672527568,9.81116667963134,1860125.36489551,0.0,1.0
2001-08-27,73.8,74.8,73.79,74.8,110400,9.91868631447662,10.0530858580332,9.91734231904105,10.0530858580332,821431.361137861,0.0,1.0
2001-08-28,73.15,74.0,73.15,73.75,113500,9.83132661116483,9.94556622318794,9.83132661116483,9.91196633729879,844496.915662566,0.0,1.0
2001-08-29,71.73,72.7,71.15,72.69,308000,9.64047925931447,9.77084681656437,9.56252752405165,9.7695028211288,2291674.44955128,0.0,1.0
2001-08-30,72.0,72.18,71.15,72.18,246800,9.67676713607475,9.70095905391494,9.56252752405165,9.70095905391494,1836315.76022486,0.0,1.0
2001-08-31,71.93,73.9,71.51,71.9,272800,9.66735916802579,9.93212626883228,9.61091135973202,9.66332718171909,2029768.79817399,0.0,1.0
2001-09-04,72.94,73.2,71.36,71.68,318500,9.80310270701795,9.83804658834266,9.59075142819853,9.63375928213664,2369799.71487689,0.0,1.0
2001-09-05,71.74,73.3,71.55,72.94,219300,9.64182325475003,9.85148654269832,9.61628734147428,9.80310270701795,1631701.97008635,0.0,1.0
2001-09-06,72.34,72.55,71.4,71.5,183900,9.72246298088399,9.75068688503088,9.59612740994079,9.60956736429645,1368308.21841714,0.0,1.0
2001-09-07,69.6,72.3,69.4,72.3,256700,9.35420823153892,9.71708699914173,9.32732832282761,9.71708699914173,1909976.72467472,0.0,1.0
2001-09-10,69.95,70.95,69.4,69.5,259200,9.40124807178373,9.53564761534033,9.32732832282761,9.34076827718327,1928577.97832367,0.0,1.0
2001-09-17,63.95,66.5,63.63,66.5,260400,8.59485081044417,8.93756964651348,8.55184295650606,8.93756964651348,1937506.58007517,0.0,1.0
2001-09-18,63.04,64.9,63.0,63.7,252800,8.47254722580767,8.72253037682293,8.4671712440654,8.56125092455502,1880958.76898235,0.0,1.0
2001-09-19,61.91,63.0,60.55,63.0,421500,8.32067574158872,8.4671712440654,8.13789236235175,8.4671712440654,3136171.36521384,0.0,1.0
2001-09-20,57.47,61.26,56.12,61.26,680700,7.72394176819744,8.23331603827693,7.54250238439604,8.23331603827693,5064749.34353752,0.0,1.0
2001-09-21,57.58,57.6,55.12,57.6,544200,7.73872571798867,7.7414137088598,7.40810284083945,7.7414137088598,4049120.89430456,0.0,1.0
2001-09-24,60.13,60.3,57.6,60.3,314500,8.08144455405798,8.1042924764626,7.7414137088598,8.1042924764626,2340037.70903856,0.0,1.0
2001-09-25,60.41,61.9,59.71,60.65,386300,8.11907642625383,8.31933174615315,8.02499674576421,8.15133231670741,2874265.71383655,0.0,1.0
2001-09-26,58.6,60.4,58.36,60.4,264300,7.87581325241639,8.11773243081826,7.84355736196281,8.11773243081826,1966524.53576754,0.0,1.0
2001-09-27,59.32,59.36,58.0,59.0,281900,7.97258092377714,7.9779569055194,7.79517352628244,7.92957306983903,2097477.36145619,0.0,1.0
2001-09-28,59.21,59.65,55.75,56.0,1054400,7.95779697398592,8.01693277315082,7.4927745532801,7.52637443916925,7845264.73898333,0.0,1.0
2001-10-01,59.37,59.44,58.34,59.21,349400,7.97930090095497,7.98870886900393,7.84086937109168,7.95779697398592,2599711.20997798,0.0,1.0
2001-10-02,61.23,61.33,58.9,59.37,376200,8.22928405197023,8.24272400632589,7.91613311548337,7.97930090095497,2799116.64909478,0.0,1.0
2001-10-03,63.09,63.25,60.5,63.25,426700,8.4792672029855,8.50077112995455,8.13117238517392,8.50077112995455,3174861.97280367,0.0,1.0
2001-10-04,64.1,65.0,62.99,65.0,386000,8.61501074197766,8.73597033117859,8.46582724862984,8.73597033117859,2872033.56339868,0.0,1.0
2001-10-05,65.69,66.0,63.5,66.0,516000,8.82870601623264,8.87036987473519,8.5343710158437,8.87036987473519,3839298.75314435,0.0,1.0
2001-10-08,65.76,66.6,65.05,66.6,440300,8.83811398428161,8.95100960086914,8.74269030835642,8.95100960086914,3276052.79265398,0.0,1.0
2001-10-09,65.2,66.15,64.33,66.15,224100,8.76285023988991,8.89052980626868,8.64592263699567,8.89052980626868,1667416.37709234,0.0,1.0
2001-10-10,68.0,68.09,64.7,65.0,343700,9.13916896184837,9.15126492076847,8.69565046811162,8.73597033117859,2557300.35165836,0.0,1.0
2001-10-11,70.13,70.13,68.15,68.5,350700,9.42543998962392,9.42543998962392,9.15932889338186,9.20636873362667,2609383.86187543,0.0,1.0
2001-10-12,68.51,69.85,67.26,69.75,295000,9.20771272906224,9.38780811742807,9.0397132996165,9.37436816307241,2194947.93057671,0.0,1.0
2001-10-15,68.6,68.85,66.25,68.0,292200,9.21980868798233,9.25340857387148,8.90396976062434,9.13916896184837,2174114.52648988,0.0,1.0
2001-10-16,68.86,69.45,67.75,68.4,249000,9.25475256930704,9.33404830000543,9.10556907595923,9.19292877927101,1852684.86343594,0.0,1.0
2001-10-17,66.01,68.67,66.01,68.2,363400,8.87171387017075,9.22921665603129,8.87171387017075,9.16604887055969,2703878.23041213,0.0,1.0
2001-10-18,65.55,66.6,65.3,66.01,454000,8.80989008013472,8.95100960086914,8.77629019424557,8.87171387017075,3377987.66265026,0.0,1.0
2001-10-19,65.73,66.2,64.95,65.9,367700,8.83408199797491,8.89724978344651,8.72925035400076,8.85692992037953,2735872.38668833,0.0,1.0
2001-10-22,66.01,66.16,65.2,65.5,316300,8.87171387017075,8.89187380170424,8.76285023988991,8.80317010295689,2353430.61166581,0.0,1.0
2001-10-23,65.89,66.91,65.88,66.25,197000,8.85558592494396,8.99267345937169,8.8542419295084,8.90396976062434,1465778.78753767,0.0,1.0
2001-10-24,65.45,65.79,64.85,65.79,269400,8.79645012577906,8.8421459705883,8.7158103996451,8.8421459705883,2004471.09321141,0.0,1.0
2001-10-25,65.42,65.65,64.1,65.2,302700,8.79241813947236,8.82333003449038,8.61501074197766,8.76285023988991,2252239.79181549,0.0,1.0
2001-10-26,67.45,67.69,64.95,65.2,283500,9.06524921289225,9.09750510334583,8.72925035400076,8.76285023988991,2109382.16379152,0.0,1.0
2001-10-29,65.19,67.46,64.48,67.46,344000,8.76150624445435,9.06659320832781,8.66608256852916,9.06659320832781,2559532.50209623,0.0,1.0
2001-10-30,64.27,65.44,63.1,65.44,282800,8.63785866438228,8.79510613034349,8.48061119842107,8.79510613034349,2104173.81276981,0.0,1.0
2001-10-31,65.44,66.65,65.15,65.45,315400,8.79510613034349,8.95772957804697,8.75613026271208,8.79645012577906,2346734.16035219,0.0,1.0
2001-11-01,65.64,65.84,63.8,65.0,339600,8.88112183821971,8.90818192913446,8.63216900180405,8.79452954729252,2509969.39418956,0.44,1.0
2001-11-02,66.9,67.0,64.75,65.0,442400,9.05160041098262,9.06513045643999,8.76070443364909,8.79452954729252,3269759.8939619,0.0,1.0
2001-11-05,68.4,68.54,66.87,67.0,656700,9.25455109284321,9.27349315648353,9.0475413973454,9.06513045643999,4853642.22957681,0.0,1.0
2001-11-06,69.14,69.25,66.79,68.3,315900,9.35467342922777,9.36955647923088,9.03671736097951,9.24102104738584,2334803.68558446,0.0,1.0
2001-11-07,69.0,69.35,68.3,69.35,308600,9.33573136558745,9.38308652468826,9.24102104738584,9.38308652468826,2280849.69095082,0.0,1.0
2001-11-08,67.4,69.85,67.24,69.1,269100,9.11925063826948,9.45073675197512,9.09760256553768,9.34926141104482,1988906.84327565,0.0,1.0
2001-11-09,68.16,68.5,67.35,67.95,343100,9.22207898374552,9.26808113830058,9.11248561554079,9.19366588828503,2535837.74778103,0.0,1.0
2001-11-12,67.09,68.1,66.9,67.55,273100,9.07730749735162,9.21396095647109,9.05160041098262,9.13954570645554,2018470.67595162,0.0,1.0
2001-11-13,68.65,69.0,67.41,67.5,346700,9.28837620648665,9.33573136558745,9.12060364281522,9.13278068372685,2562445.1971894,0.0,1.0
2001-11-14,69.25,69.48,68.85,69.0,393500,9.36955647923088,9.40067558378284,9.31543629740139,9.33573136558745,2908342.03949821,0.0,1.0
2001-11-15,69.39,69.59,69.04,69.45,325000,9.38849854287121,9.41555863378595,9.3411433837704,9.39661657014563,2402061.40492228,0.0,1.0
2001-11-16,69.65,69.7,69.05,69.24,490800,9.42367666106038,9.43044168378906,9.34249638831614,9.36820347468515,3627482.26934109,0.0,1.0
2001-11-19,69.56,69.91,69.0,69.25,434600,9.41149962014874,9.45885477924955,9.33573136558745,9.36955647923088,3212110.42024376,0.0,1.0
2001-11-20,69.63,70.11,69.35,69.5,331500,9.4209706519689,9.48591487016429,9.38308652468826,9.40338159287432,2450102.63302073,0.0,1.0
2001-11-21,68.78,69.51,68.25,69.51,228400,9.30596526558123,9.40473459742005,9.23425602465715,9.40473459742005,1688094.84579769,0.0,1.0
2001-11-23,69.91,70.21,68.78,70.21,115800,9.45885477924955,9.49944491562166,9.30596526558123,9.49944491562166,855872.955969231,0.0,1.0
2001-11-26,70.84,71.1,69.75,70.14,208100,9.58468420200312,9.61986232019228,9.43720670651775,9.4899738838015,1538058.39496716,0.0,1.0
2001-11-27,70.6,70.88,69.18,70.6,487200,9.55221209290542,9.59009622018606,9.36008544741072,9.55221209290542,3600874.81993272,0.0,1.0
2001-11-28,69.6,70.1,69.55,70.1,190700,9.41691163833169,9.48456186561855,9.410146615603,9.48456186561855,1409455.7228267,0.0,1.0
2001-11-29,70.0,70.0,69.0,69.61,260100,9.47103182016118,9.47103182016118,9.33573136558745,9.41826464287743,1922388.21975472,0.0,1.0
2001-11-30,69.61,70.3,69.31,70.0,287900,9.41826464287743,9.5116219565333,9.37767450650531,9.47103182016118,2127856.85685269,0.0,1.0
2001-12-03,69.27,69.5,67.9,69.5,349800,9.37226248832236,9.40338159287432,9.18690086555635,9.40338159287432,2585357.16751327,0.0,1.0
2001-12-04,69.85,70.05,68.59,68.85,326300,9.45073675197512,9.47779684288987,9.28025817921222,9.31543629740139,2411669.65054197,0.0,1.0
2001-12-05,72.33,72.45,69.85,70.0,591100,9.78628187931798,9.80251793386682,9.45073675197512,9.47103182016118,4368795.37369095,0.0,1.0
2001-12-06,74.35,74.49,71.95,74.49,621500,10.0595887975569,10.0785308611972,9.73486770657996,10.0785308611972,4593480.50202831,0.0,1.0
2001-12-07,73.68,74.36,73.39,74.36,495500,9.96893749299251,10.0609418021026,9.92970036116613,10.0609418021026,3662219.77273536,0.0,1.0
2001-12-10,73.0,73.7,72.75,73.2,285000,9.87693318388238,9.97164350208399,9.84310807023894,9.90399327479712,2106423.07816261,0.0,1.0
2001-12-11,73.11,73.62,72.76,72.95,203000,9.89181623388549,9.96081946571809,9.84446107478468,9.87016816115369,1500364.5083053,0.0,1.0
2001-12-12,73.17,73.45,72.3,73.0,172800,9.89993426115991,9.93781838844055,9.78222286568076,9.87693318388238,1277157.57160175,0.0,1.0
2001-12-13,71.53,72.98,71.5,72.98,208500,9.67804151565899,9.8742271747909,9.67398250202178,9.8742271747909,1541014.77823476,0.0,1.0
2001-12-14,71.39,71.71,70.6,71.45,186700,9.65909945201867,9.70239559748226,9.55221209290542,9.66721747929309,1379891.89015074,0.0,1.0
2001-12-17,72.69,73.0,71.6,71.95,148100,9.83499004296452,9.87693318388238,9.68751254747915,9.73486770657996,1094600.90482766,0.0,1.0
2001-12-18,74.04,74.25,72.83,72.84,201400,10.0176456566391,10.0460587520995,9.85393210660484,9.85528511115058,1488538.97523491,0.0,1.0
2001-12-19,74.11,74.25,73.27,74.05,400900,10.0271166884592,10.0460587520995,9.91346430661728,10.0189986611848,2963035.12994875,0.0,1.0
2001-12-20,73.45,74.61,73.24,74.5,186400,9.93781838844055,10.0947669157461,9.90940529298007,10.079883865743,1377674.60270004,0.0,1.0
2001-12-21,73.69,73.81,73.0,73.7,222200,9.97029049753825,9.9865265520871,9.87693318388238,9.97164350208399,1642270.90514994,0.0,1.0
2001-12-24,73.85,74.11,73.62,73.65,99100,9.99193857027005,10.0271166884592,9.96081946571809,9.9648784793553,732443.954547071,0.0,1.0
2001-12-26,75.15,76.0,74.29,74.4,188400,10.1678291612159,10.2828345476036,10.0514707702825,10.0663538202856,1392456.51903802,0.0,1.0
2001-12-27,75.14,75.9,74.8,75.12,126900,10.1664761566702,10.2693045021462,10.1204740021151,10.1637701475787,937912.591645035,0.0,1.0
2001-12-28,74.99,75.56,74.77,75.15,202100,10.1461810884841,10.2233023475911,10.1164149884779,10.1678291612159,1493712.64595321,0.0,1.0
2001-12-31,74.41,75.25,74.41,75.09,170900,10.0677068248313,10.1813592066733,10.0677068248313,10.1597111339415,1263114.75108068,0.0,1.0
2002-01-02,74.49,74.5,73.3,74.1,206300,10.0785308611972,10.079883865743,9.91752332025449,10.0257636839135,1524754.67026298,0.0,1.0
2002-01-03,74.74,74.95,74.53,74.95,479000,10.1123559748407,10.1407690703012,10.0839428793802,10.1407690703012,3540268.96294698,0.0,1.0
2002-01-04,75.21,75.38,74.4,75.38,587200,10.1759471884903,10.1989482657679,10.0663538202856,10.1989482657679,4339970.6368319,0.0,1.0
2002-01-07,74.46,75.7,74.3,75.46,486900,10.07447184756,10.2422444112315,10.0528237748282,10.2097723021338,3598657.53248203,0.0,1.0
2002-01-08,73.4,74.7,72.99,74.7,301700,9.93105336571187,10.1069439566577,9.87558017933664,10.1069439566577,2229852.07958478,0.0,1.0
2002-01-09,73.06,74.05,73.05,73.4,212700,9.8850512111568,10.0189986611848,9.88369820661106,9.93105336571187,1572056.80254452,0.0,1.0
2002-01-10,71.01,72.8,71.0,72.75,594700,9.60768527928065,9.84987309296763,9.60633227473491,9.84310807023894,4395402.82309933,0.0,1.0
2002-01-11,70.83,71.6,70.6,70.8,672500,9.58333119745738,9.68751254747915,9.55221209290542,9.57927218382017,4970419.36864687,0.0,1.0
2002-01-14,69.29,70.93,69.29,70.65,444600,9.37496849741383,9.59686124291475,9.37496849741383,9.55897711563411,3286020.00193368,0.0,1.0
2002-01-15,69.39,70.55,69.11,69.54,364800,9.38849854287121,9.54544707017673,9.35061441559056,9.40879361105727,2696221.54004815,0.0,1.0
2002-01-16,67.69,69.55,67.6,69.3,523300,9.15848777009586,9.410146615603,9.14631072918423,9.37632150195957,3867688.40983332,0.0,1.0
2002-01-17,69.0,69.2,67.8,68.2,480400,9.33573136558745,9.3627914565022,9.17337082009897,9.22749100192847,3550616.30438358,0.0,1.0
2002-01-18,68.05,68.9,67.5,68.6,588300,9.2071959337424,9.32220132013008,9.13278068372685,9.28161118375796,4348100.69081778,0.0,1.0
2002-01-22,69.35,69.75,68.5,68.5,370600,9.38308652468826,9.43720670651775,9.26808113830058,9.26808113830058,2739089.0974283,0.0,1.0
2002-01-23,69.7,70.15,68.35,70.15,384700,9.43044168378906,9.49132688834724,9.24778607011452,9.49132688834724,2843301.60761108,0.0,1.0
2002-01-24,69.96,70.5,69.55,69.75,478500,9.46561980197823,9.53868204744805,9.410146615603,9.43720670651775,3536573.4838625,0.0,1.0
2002-01-25,71.42,72.45,69.7,70.2,394900,9.66315846565588,9.80251793386682,9.43044168378906,9.49809191107593,2918689.3809348,0.0,1.0
2002-01-28,72.67,72.7,71.35,72.7,322200,9.83228403387304,9.83634304751026,9.65368743383572,9.83634304751026,2381366.72204911,0.0,1.0
2002-01-29,71.95,73.15,71.63,73.15,392500,9.73486770657996,9.89722825206844,9.69157156111636,9.89722825206844,2900951.08132922,0.0,1.0
2002-01-30,72.67,72.7,71.31,71.95,419600,9.83228403387304,9.83634304751026,9.64827541565277,9.73486770657996,3101246.04770889,0.0,1.0
2002-01-31,73.58,73.61,72.3,72.75,343400,10.0149396475476,10.019022933623,9.84071944166472,9.90196873279541,2522967.97476831,0.44,1.0
2002-02-01,73.03,73.45,72.81,73.45,285800,9.94007940283229,9.9972454078876,9.91013530494617,9.9972454078876,2099779.40357829,0.0,1.0
2002-02-04,72.17,73.26,71.9,73.03,288400,9.82302520200474,9.97138459607687,9.78627562732633,9.94007940283229,2118881.66547228,0.0,1.0
2002-02-05,71.76,72.95,71.61,71.92,298500,9.76722029230789,9.92919063996461,9.74680386193099,9.78899781804325,2193086.60590664,0.0,1.0
2002-02-06,72.7,72.95,71.75,71.8,440300,9.89516325600311,9.92919063996461,9.76585919694943,9.77266467374173,3234894.58150987,0.0,1.0
2002-02-07,71.67,72.87,71.6,72.8,396500,9.75497043408175,9.91830187709693,9.74544276657253,9.90877420958771,2913094.93883412,0.0,1.0
2002-02-08,71.6,72.1,71.05,71.7,385300,9.74544276657253,9.81349753449552,9.67058252185724,9.75905372015713,2830808.27221383,0.0,1.0
2002-02-11,73.48,73.56,71.6,71.6,485700,10.001328693963,10.0122174568307,9.74544276657253,9.74544276657253,3568449.46227422,0.0,1.0
2002-02-12,73.18,73.8,72.74,73.32,303300,9.96049583320919,10.0448837454337,9.90060763743695,9.97955116822762,2228352.32017248,0.0,1.0
2002-02-13,75.01,75.4,73.2,73.2,457400,10.2095762838073,10.2626590027873,9.96321802392611,9.96321802392611,3360528.68858192,0.0,1.0
2002-02-14,74.97,75.54,74.38,74.8,380800,10.2041319023735,10.2817143378057,10.1238272762244,10.1809932812797,2797746.66508961,0.0,1.0
2002-02-15,75.9,76.5,74.65,76.5,632400,10.3307137707103,10.4123794922179,10.1605768509028,10.4123794922179,4646257.85452381,0.0,1.0
2002-02-19,75.08,75.45,74.55,75.4,284800,10.2191039513166,10.2694644795796,10.1469658973182,10.2626590027873,2092432.3797729,0.0,1.0
2002-02-20,78.45,78.92,76.1,78.92,931700,10.6777930871175,10.7417645689651,10.3579356778795,10.7417645689651,6845222.07947479,0.0,1.0
2002-02-21,79.06,80.08,77.8,77.8,761800,10.7608199039836,10.8996516305465,10.5893218888176,10.5893218888176,5596962.73494029,0.0,1.0
2002-02-22,79.41,80.29,78.57,78.7,537200,10.8084582415297,10.9282346330741,10.694126231419,10.711820471079,3946821.18825141,0.0,1.0
2002-02-25,81.1,81.6,79.2,79.2,661500,11.0384833571094,11.1065381250324,10.779875239002,10.779875239002,4860056.24726045,0.0,1.0
2002-02-26,81.8,82.1,80.31,80.6,769400,11.1337600322016,11.1745928929554,10.9309568237911,10.9704285891864,5652800.1158612,0.0,1.0
2002-02-27,80.99,82.4,80.6,81.8,729200,11.0235113081663,11.2154257537092,10.9704285891864,11.1337600322016,5357449.75888485,0.0,1.0
2002-02-28,80.74,81.45,80.3,81.0,576600,10.9894839242048,11.0861216946555,10.9295957284326,11.0248724035248,4236293.9261835,0.0,1.0
2002-03-01,82.34,82.34,80.5,80.5,636400,11.2072591815584,11.2072591815584,10.9568176356018,10.9568176356018,4675645.94974536,0.0,1.0
2002-03-04,85.33,85.5,82.2,82.2,741700,11.6142266937379,11.6373653148317,11.18820384654,11.18820384654,5449287.55645212,0.0,1.0
2002-03-05,83.75,85.09,83.31,84.85,784900,11.3991736271012,11.5815604051349,11.339285431329,11.5488941165318,5766678.98484466,0.0,1.0
2002-03-06,84.24,84.4,83.13,83.35,724000,11.4658672996658,11.4876448254011,11.3147857148767,11.3447298127629,5319245.23509684,0.0,1.0
2002-03-07,84.28,84.52,83.5,84.3,314500,11.4713116810996,11.5039779697027,11.3651462431398,11.4740338718165,2310638.98679277,0.0,1.0
2002-03-08,83.47,84.51,83.11,84.4,325800,11.3610629570644,11.5026168743442,11.3120635241598,11.4876448254011,2393660.35579358,0.0,1.0
2002-03-11,84.47,84.75,84.04,84.5,600700,11.4971724929104,11.5352831629472,11.4386453924966,11.5012557789857,4413357.19989319,0.0,1.0
2002-03-12,83.33,84.0,82.75,84.0,623100,11.3420076220459,11.4332010110627,11.2630640912553,11.4332010110627,4577930.53313378,0.0,1.0
2002-03-13,83.12,83.75,82.65,83.58,496700,11.3134246195183,11.3991736271012,11.2494531376707,11.3760350060074,3649266.72413343,0.0,1.0
2002-03-14,83.92,84.0,83.04,84.0,303100,11.4223122481951,11.4332010110627,11.3025358566506,11.4332010110627,2226882.9154114,0.0,1.0
2002-03-15,83.2,83.92,82.89,83.92,331600,11.324313382386,11.4223122481951,11.2821194262737,11.4223122481951,2436273.09386479,0.0,1.0
2002-03-18,83.5,83.57,82.34,83.3,215300,11.3651462431398,11.374673910649,11.2072591815584,11.3379243359706,1581814.22529882,0.0,1.0
2002-03-19,83.59,84.1,83.31,83.5,437100,11.3773961013659,11.4468119646473,11.339285431329,11.3651462431398,3211384.10533264,0.0,1.0
2002-03-20,82.79,83.4,82.63,83.35,228600,11.2685084726891,11.3515352895552,11.2467309469537,11.3447298127629,1679529.64191042,0.0,1.0
2002-03-21,81.0,82.78,80.67,82.78,316000,11.0248724035248,11.2671473773306,10.9799562566956,11.2671473773306,2321659.52250083,0.0,1.0
2002-03-22,80.12,80.76,79.55,80.75,410300,10.9050960119803,10.9922061149218,10.8275135765481,10.9908450195633,3014483.8673484,0.0,1.0
2002-03-25,79.43,80.25,79.2,80.25,371200,10.8111804322466,10.9227902516403,10.779875239002,10.9227902516403,2727215.23655794,0.0,1.0
2002-03-26,80.5,80.88,79.2,79.2,289900,10.9568176356018,11.0085392592233,10.779875239002,10.779875239002,2129902.20118035,0.0,1.0
2002-03-27,81.3,82.05,80.35,82.05,190500,11.0657052642786,11.1677874161631,10.9364012052249,11.1677874161631,1399608.03492534,0.0,1.0
2002-03-28,80.98,81.82,80.8,81.4,409500,11.0221502128079,11.1364822229185,10.9976504963556,11.0793162178632,3008606.24830408,0.0,1.0
2002-04-01,80.72,80.92,79.41,80.92,261500,10.9867617334879,11.0139836406571,10.8084582415297,11.0139836406571,1921246.7251075,0.0,1.0
2002-04-02,80.11,80.65,79.95,80.22,225200,10.9037349166219,10.9772340659787,10.8819573908865,10.9187069655649,1654549.76097211,0.0,1.0
2002-04-03,78.41,80.11,78.04,80.11,608900,10.6723487056837,10.9037349166219,10.6219881774207,10.9037349166219,4473602.79509733,0.0,1.0
2002-04-04,79.95,79.95,78.41,78.5,273400,10.8819573908865,10.8819573908865,10.6723487056837,10.6845985639098,2008676.30839155,0.0,1.0
2002-04-05,81.69,82.24,80.6,80.9,572000,11.1187879832585,11.1936482279738,10.9704285891864,11.0112614499402,4202497.61667874,0.0,1.0
2002-04-08,82.0,82.15,81.0,81.2,299700,11.1609819393708,11.1813983697477,11.0248724035248,11.052094310694,2201903.0344731,0.0,1.0
2002-04-09,83.04,83.15,82.0,82.0,478400,11.3025358566506,11.3175079055937,11.1609819393708,11.1609819393708,3514816.18849494,0.0,1.0
2002-04-10,85.68,85.7,83.07,83.25,622500,11.661865031284,11.6645872220009,11.306619142726,11.3311188591783,4573522.31885054,0.0,1.0
2002-04-11,84.25,85.95,83.85,85.0,435700,11.4672283950242,11.6986146059624,11.4127845806858,11.5693105469087,3201098.27200512,0.0,1.0
2002-04-12,85.03,85.1,83.8,84.35,278900,11.5733938329841,11.5829215004933,11.4059791038935,11.4808393486088,2049084.93932115,0.0,1.0
2002-04-15,84.51,86.7,83.85,86.4,826000,11.5026168743442,11.8006967578469,11.4127845806858,11.7598638970931,6068641.66324585,0.0,1.0
2002-04-16,87.85,88.68,84.75,84.75,824900,11.9572227240698,12.070193638822,11.5352831629472,11.5352831629472,6060559.93705993,0.0,1.0
2002-04-17,85.9,88.51,85.6,88.07,540600,11.6918091291701,12.0470550177281,11.6509762684163,11.9871668219559,3971801.06918973,0.0,1.0
2002-04-18,84.81,86.4,84.3,86.15,355600,11.543449735098,11.7598638970931,11.4740338718165,11.7258365131316,2612601.66519398,0.0,1.0
2002-04-19,84.91,85.65,84.79,84.8,383500,11.5570606886826,11.6577817452086,11.5407275443811,11.5420886397395,2817583.62936414,0.0,1.0
2002-04-22,83.85,85.3,83.5,85.2,309300,11.4127845806858,11.6101434076625,11.3651462431398,11.5965324540779,2272434.46300478,0.0,1.0
2002-04-23,84.58,85.31,83.52,83.6,544000,11.5121445418534,11.611504503021,11.3678684338567,11.3787571967244,3996780.95012803,0.0,1.0
2002-04-24,84.71,85.95,84.69,84.7,306400,11.5298387815134,11.6986146059624,11.5271165907965,11.5284776861549,2251128.09396916,0.0,1.0
2002-04-25,84.5,84.5,83.0,84.5,461600,11.5012557789857,11.5012557789857,11.2970914752168,11.5012557789857,3391386.18856452,0.0,1.0
2002-04-26,84.77,85.6,84.76,85.0,300300,11.5380053536642,11.6509762684163,11.5366442583057,11.5693105469087,2206311.24875632,0.0,1.0
2002-04-29,83.0,84.86,83.0,84.55,498100,11.2970914752168,11.5502552118903,11.2970914752168,11.508061255778,3659552.55746096,0.0,1.0
2002-04-30,84.61,85.55,82.83,83.4,451300,11.5162278279288,11.644170791624,11.2739528541229,11.3515352895552,3315711.84336907,0.0,1.0
2002-05-01,85.12,86.0,82.9,85.0,497500,11.5856436912102,11.7054200827547,11.2834805216322,11.5693105469087,3655144.34317775,0.0,1.0
2002-05-02,86.18,86.75,85.1,85.1,462300,11.7898079949792,11.8677865347464,11.6420591827887,11.6420591827887,3379275.89804403,0.44,1.0
2002-05-03,86.23,86.6,85.6,86.18,392300,11.7966482177658,11.8472658663866,11.7104614106547,11.7898079949792,2867596.65758744,0.0,1.0
2002-05-06,84.58,86.36,84.39,86.2,312600,11.5709208658081,11.814432797011,11.544928019219,11.7925440840939,2285013.29381043,0.0,1.0
2002-05-07,85.42,86.0,85.13,85.55,468100,11.6858366086229,11.7651831929475,11.6461633164607,11.7036211878681,3421672.17796758,0.0,1.0
2002-05-08,86.45,86.99,86.05,86.1,328700,11.8267451980269,11.9006196041221,11.7720234157341,11.7788636385207,2402699.51911543,0.0,1.0
2002-05-09,85.45,86.2,85.05,86.2,468600,11.6899407422949,11.7925440840939,11.6352189600021,11.7925440840939,3425327.02968512,0.0,1.0
2002-05-10,85.16,86.1,85.05,85.6,288200,11.6502674501326,11.7788636385207,11.6352189600021,11.7104614106547,2106656.52999414,0.0,1.0
2002-05-13,85.29,85.85,84.85,85.3,249600,11.6680520293778,11.7446625245877,11.6078580688557,11.6694200739351,1824501.9773995,0.0,1.0
2002-05-14,86.52,86.53,85.35,85.7,378500,11.8363215099281,11.8376895544854,11.6762602967217,11.7241418562279,2766722.75018313,0.0,1.0
2002-05-15,87.25,87.55,85.85,85.85,505700,11.9361887626124,11.977230099332,11.7446625245877,11.7446625245877,3696517.02712711,0.0,1.0
2002-05-16,86.21,87.58,86.2,87.25,190800,11.7939121286512,11.981334233004,11.7925440840939,11.9361887626124,1394691.41541596,0.0,1.0
2002-05-17,86.35,86.9,85.93,86.21,217800,11.8130647524537,11.8883072031062,11.7556068810462,11.7939121286512,1592053.4081635,0.0,1.0
2002-05-20,85.21,86.35,84.6,86.35,241100,11.6571076729192,11.8130647524537,11.5736569549227,11.8130647524537,1762369.4982012,0.0,1.0
2002-05-21,84.05,86.15,83.89,85.75,244800,11.4984145042702,11.7857038613073,11.4765257913531,11.7309820790145,1789415.40091104,0.0,1.0
2002-05-22,85.6,85.77,83.81,84.3,405500,11.7104614106547,11.7337181681291,11.4655814348945,11.5326156182032,2964084.74293067,0.0,1.0
2002-05-23,85.21,86.1,84.65,85.6,307100,11.6571076729192,11.7788636385207,11.5804971777093,11.7104614106547,2244809.92491742,0.0,1.0
2002-05-24,84.68,85.99,84.68,84.9,214900,11.5846013113813,11.7638151483902,11.5846013113813,11.6146982916423,1570855.26820173,0.0,1.0
2002-05-28,84.26,85.06,83.52,84.75,193100,11.5271434399739,11.6365870045594,11.4259081427322,11.5941776232825,1411503.73331668,0.0,1.0
2002-05-29,82.0,84.26,81.9,84.26,351300,11.2179653700197,11.5271434399739,11.2042849244465,11.5271434399739,2567898.81674857,0.0,1.0
2002-05-30,79.52,81.35,78.6,81.0,848000,10.8786903198045,11.1290424737939,10.7528302205311,11.0811609142877,6198628.51295981,0.0,1.0
2002-05-31,80.82,82.1,80.03,80.2,625700,11.056536112256,11.2316458155929,10.9484605922277,10.9717173497022,4573681.4393384,0.0,1.0
2002-06-03,79.44,81.1,79.43,80.85,295100,10.8677459633459,11.0948413598609,10.8663779187886,11.0606402459279,2157093.48369628,0.0,1.0
2002-06-04,77.63,79.35,76.42,79.3,431600,10.6201298984711,10.85543356233,10.4545965070354,10.8485933395434,3154868.00258662,0.0,1.0
2002-06-05,78.85,79.9,77.85,78.25,597700,10.7870313344641,10.9306760129826,10.6502268787321,10.7049486610249,4369009.74315575,0.0,1.0
2002-06-06,77.6,78.84,77.39,78.8,353400,10.6160257647991,10.7856632899067,10.5872968290954,10.7801911116775,2583249.19396227,0.0,1.0
2002-06-07,78.06,78.36,76.76,77.1,496900,10.6789558144358,10.7199971511554,10.5011100219843,10.5476235369331,3632191.63689828,0.0,1.0
2002-06-10,78.05,78.6,77.53,77.81,285200,10.6775877698785,10.7528302205311,10.6064494528979,10.6447547005028,2084727.41968885,0.0,1.0
2002-06-11,76.24,78.74,76.2,78.1,323000,10.4299717050037,10.7719828443335,10.4244995267744,10.6844279926651,2361034.2095354,0.0,1.0
2002-06-12,75.47,76.29,75.1,75.94,493100,10.3246322740901,10.4368119277903,10.2740146254692,10.3889303682841,3604414.76384491,0.0,1.0
2002-06-13,74.31,75.97,74.29,75.97,374100,10.165939105441,10.393034501956,10.1632030163264,10.393034501956,2734560.05506872,0.0,1.0
2002-06-14,74.0,74.3,72.51,74.3,563400,10.1235297241641,10.1645710608837,9.9196910851235,10.1645710608837,4118286.91533204,0.0,1.0
2002-06-17,76.08,76.15,74.55,74.55,241000,10.4080829920866,10.4176593039878,10.1987721748167,10.1987721748167,1761638.52785768,0.0,1.0
2002-06-18,75.69,76.35,75.4,75.83,428400,10.3547292543511,10.4450201951342,10.3150559621888,10.3738818781536,3131476.95159433,0.0,1.0
2002-06-19,75.45,76.45,75.35,75.6,390100,10.3218961849754,10.4587006407074,10.3082157394022,10.3424168533352,2851515.31003023,0.0,1.0
2002-06-20,73.81,75.3,73.81,75.0,552200,10.097536877575,10.3013755166156,10.097536877575,10.2603341798961,4036418.236859,0.0,1.0
2002-06-21,72.26,73.5,72.15,72.35,580900,9.88548997119052,10.0551274962981,9.87044148106,9.89780237220639,4246206.72544619,0.0,1.0
2002-06-24,72.3,73.0,71.3,72.76,539000,9.8909621494198,9.98672526843216,9.75415769368785,9.95389219905649,3939930.15151574,0.0,1.0
2002-06-25,71.22,73.3,71.07,72.65,325900,9.74321333722929,10.0277666051517,9.7226926688695,9.93884370892598,2382232.34949718,0.0,1.0
2002-06-26,71.14,71.4,69.94,71.0,347100,9.73226898077074,9.76783813926104,9.5681036338924,9.71311635696826,2537198.06232117,0.0,1.0
2002-06-27,72.3,72.96,71.4,72.1,407800,9.8909621494198,9.98125309020288,9.76783813926104,9.86360125827341,2980897.06083139,0.0,1.0
2002-06-28,72.75,74.06,72.35,72.35,401300,9.95252415449917,10.131737991508,9.89780237220639,9.89780237220639,2933383.98850328,0.0,1.0
2002-07-01,71.48,73.8,71.44,73.0,314500,9.7787824957196,10.0961688330177,9.77331031749032,9.98672526843216,2298901.73033711,0.0,1.0
2002-07-02,70.95,72.2,70.14,72.2,380100,9.70627613418167,9.8772817038466,9.59546452503879,9.8772817038466,2778418.27567928,0.0,1.0
2002-07-03,69.63,71.22,68.85,70.7,485700,9.5256942526155,9.74321333722929,9.41898677714458,9.67207502024868,3550322.95842522,0.0,1.0
2002-07-05,72.88,72.88,69.99,71.0,161900,9.97030873374433,9.97030873374433,9.574943856679,9.71311635696826,1183440.98614174,0.0,1.0
2002-07-08,72.29,73.48,71.75,72.75,444100,9.88959410486248,10.0523914071835,9.81571969876723,9.95252415449917,3246239.29552531,0.0,1.0
2002-07-09,72.75,73.8,72.45,72.54,809500,9.95252415449917,10.0961688330177,9.91148281777959,9.92379521879546,5917204.93070871,0.0,1.0
2002-07-10,70.17,73.1,69.95,73.1,436500,9.59956865871075,10.0004057140054,9.56947167844972,10.0004057140054,3190685.54941859,0.0,1.0
2002-07-11,68.95,70.42,67.85,69.6,738300,9.43266722271777,9.63376977264373,9.28218232141263,9.52159011894354,5396754.04613001,0.0,1.0
2002-07-12,70.98,72.03,69.51,69.75,784400,9.71038026785363,9.85402494637217,9.50927771792766,9.54211078730333,5733731.37448784,0.0,1.0
2002-07-15,68.5,71.6,66.25,71.5,1172100,9.3711052176384,9.79519903040743,9.06329519224151,9.78151858483424,8567703.39627384,0.0,1.0
2002-07-16,66.89,68.25,65.25,67.5,977600,9.15085004390996,9.33690410370541,8.92649073650957,9.23430076190645,7145966.07814803,0.0,1.0
2002-07-17,65.33,68.79,64.94,67.88,929600,8.93743509296812,9.41077850980066,8.88408135523266,9.28628645508459,6795100.31326352,0.0,1.0
2002-07-18,65.02,66.95,64.8,65.8,532900,8.89502571169122,9.15905831125388,8.86492873143019,9.00173318716214,3895340.96056167,0.0,1.0
2002-07-19,62.88,65.02,62.81,65.02,364100,8.60226417642485,8.89502571169122,8.59268786452362,8.89502571169122,2661463.02071778,0.0,1.0
2002-07-22,62.51,64.3,61.5,63.13,718700,8.55164652780403,8.79652650356422,8.41347402751476,8.63646529035784,5253483.85880216,0.0,1.0
2002-07-23,62.14,64.05,62.07,62.51,491100,8.50102887918321,8.76232538963123,8.49145256728197,8.55164652780403,3589795.35697473,0.0,1.0
2002-07-24,66.38,66.82,60.6,61.3,708800,9.08107977148667,9.14127373200872,8.29035001735601,8.38611313636837,5181117.79479473,0.0,1.0
2002-07-25,66.47,67.2,64.25,66.38,508800,9.09339217250254,9.19325942518686,8.78968628077762,9.08107977148667,3719177.1077759,0.0,1.0
2002-07-26,66.95,67.65,66.01,66.25,569100,9.15905831125388,9.25482143026624,9.03046212286585,9.06329519224151,4159952.22491207,0.0,1.0
2002-07-29,71.08,71.13,68.0,68.0,455300,9.72406071342682,9.73090093621342,9.30270298977242,9.30270298977242,3328107.97399836,0.0,1.0
2002-07-30,69.46,70.35,68.61,70.2,464500,9.50243749514106,9.6241934607425,9.38615370776891,9.60367279238271,3395357.24560123,0.0,1.0
2002-07-31,69.82,70.55,68.7,69.66,469100,9.55168709920457,9.65155435188889,9.39846610878478,9.52979838628745,3428981.88140266,0.0,1.0
2002-08-01,68.7,70.3,68.55,69.25,438800,9.45866006930684,9.67894909566624,9.43800797308565,9.53438442211788,3187085.67377548,0.44,1.0
2002-08-02,66.35,68.9,65.97,68.7,461800,9.13511056184147,9.48619619760177,9.08279191808111,9.45866006930684,3354138.93379561,0.0,1.0
2002-08-05,65.0,66.7,64.93,65.85,352000,8.94924169585072,9.18329878635759,8.9396040509475,9.06627024110415,2556641.19682992,0.0,1.0
2002-08-06,67.72,68.9,65.5,65.5,482600,9.32373304066171,9.48619619760177,9.01808201658804,9.01808201658804,3505213.18633556,0.0,1.0
2002-08-07,67.94,68.65,66.05,68.13,489500,9.35402278178612,9.45177603723311,9.09380636939908,9.3801821036663,3555329.16434161,0.0,1.0
2002-08-08,69.7,69.86,67.5,68.6,330300,9.59634071078147,9.61836961341741,9.29344329953729,9.44489200515938,2399030.07759353,0.0,1.0
2002-08-09,69.35,69.8,68.2,69.45,373700,9.54815248626535,9.61010877492893,9.38981974856953,9.56192055041281,2714252.31606631,0.0,1.0
2002-08-12,69.4,69.7,68.28,69.0,175400,9.55503651833908,9.59634071078147,9.4008341998875,9.49996426174923,1273962.687284,0.0,1.0
2002-08-13,68.05,69.14,67.94,69.05,278600,9.36916765234833,9.51923955155568,9.35402278178612,9.50684829382296,2023523.40180914,0.0,1.0
2002-08-14,69.06,69.2,65.88,67.8,497500,9.50822510023771,9.52750039004416,9.07040066034839,9.33474749197968,3613434.64608774,0.0,1.0
2002-08-15,70.6,70.77,68.58,69.45,586400,9.72025328810863,9.74365899715932,9.44213839232989,9.56192055041281,4259131.81199166,0.0,1.0
2002-08-16,69.96,70.7,69.51,70.2,405800,9.63213767756487,9.73402135225609,9.57018138890129,9.66518103151878,2947400.56157267,0.0,1.0
2002-08-19,72.83,73.0,69.9,69.95,439300,10.027281118597,10.0506868276477,9.62387683907639,9.63076087115012,3190717.26638463,0.0,1.0
2002-08-20,72.33,73.0,71.3,72.3,328600,9.95844079785974,10.0506868276477,9.81662973714087,9.9543103786155,2386682.66272247,0.0,1.0
2002-08-21,73.18,73.95,72.01,72.45,301200,10.0754693431132,10.1814834370486,9.91438299258786,9.97496247483669,2187671.38774196,0.0,1.0
2002-08-22,73.88,74.25,72.3,72.7,338400,10.1718457921454,10.222787629491,9.9543103786155,10.0093826352053,2457861.87786149,0.0,1.0
2002-08-23,72.5,73.85,72.17,73.85,160400,9.98184650691042,10.1677153729012,9.9364118952238,10.1677153729012,1165014.90901,0.0,1.0
2002-08-26,73.07,73.24,71.54,72.52,251500,10.060324472551,10.0837301816016,9.84967309109478,9.98460011973991,1826691.0823941,0.0,1.0
2002-08-27,72.42,74.41,72.39,73.5,349400,9.97083205559245,10.244816532127,9.96670163634821,10.119527148385,2537756.91526243,0.0,1.0
2002-08-28,71.79,72.6,71.5,72.22,243500,9.88409325146344,9.99561457105788,9.84416586543579,9.94329592729753,1768585.60064797,0.0,1.0
2002-08-29,70.45,71.45,70.1,71.44,478100,9.69960119188744,9.83728183336206,9.65141296737132,9.83590502694732,3472528.85285336,0.0,1.0
2002-08-30,70.74,71.53,69.65,70.2,485600,9.73952857791508,9.84829628468003,9.58945667870774,9.66518103151878,3527002.74199036,0.0,1.0
2002-09-03,68.5,70.36,67.51,70.35,579600,9.43112394101191,9.68720993415472,9.29482010595204,9.68583312773997,4209742.15250745,0.0,1.0
2002-09-04,68.69,69.03,67.62,68.43,461300,9.45728326289209,9.50409468099347,9.30996497651424,9.42148629610869,3350507.34118648,0.0,1.0
2002-09-05,67.55,68.29,67.09,68.1,511300,9.30032733161102,9.40221100630225,9.23699423653269,9.37605168442206,3713666.60209982,0.0,1.0
2002-09-06,68.38,68.76,67.86,68.55,336700,9.41460226403496,9.46692090779532,9.34300833046816,9.43800797308565,2445514.46299044,0.0,1.0
2002-09-09,69.19,69.3,67.3,68.0,257100,9.52612358362941,9.54126845419162,9.26590717124236,9.3622836202746,1867364.9196164,0.0,1.0
2002-09-10,69.49,70.0,69.04,69.65,241000,9.5674277760718,9.63764490322385,9.50547148740822,9.58945667870774,1750427.6376023,0.0,1.0
2002-09-11,69.85,70.38,69.7,70.1,202200,9.61699280700266,9.68996354698421,9.59634071078147,9.65141296737132,1468616.05113355,0.0,1.0
2002-09-12,68.29,69.5,68.0,69.5,214700,9.40221100630225,9.56880458248654,9.3622836202746,9.56880458248654,1559405.86636188,0.0,1.0
2002-09-13,67.46,67.9,66.5,67.79,379400,9.2879360738783,9.34851555612714,9.15576265806266,9.33337068556493,2755652.47181043,0.0,1.0
2002-09-16,66.26,67.27,65.8,67.05,482000,9.12271930410875,9.26177675199812,9.05938620903042,9.23148701087371,3500855.2752046,0.0,1.0
2002-09-17,64.86,67.2,64.5,67.0,618400,8.92996640604428,9.2521391070949,8.88040137511341,9.22460297879998,4491553.7389762,0.0,1.0
2002-09-18,63.38,64.25,62.34,63.9,949400,8.72619905666183,8.84598121474475,8.58301118952822,8.79779299022863,6895668.04622251,0.0,1.0
2002-09-19,63.62,64.73,62.9,63.0,724400,8.75924241061574,8.91206792265257,8.66011234875401,8.67388041290147,5261451.37211248,0.0,1.0
2002-09-20,64.35,64.53,63.8,64.1,702600,8.85974927889221,8.88453179435765,8.78402492608117,8.82532911852356,5103113.93435427,0.0,1.0
2002-09-23,63.76,64.13,63.07,64.1,382500,8.77851770042219,8.8294595377678,8.68351805780469,8.82532911852356,2778168.34598705,0.0,1.0
2002-09-24,61.63,63.14,61.4,63.0,530400,8.48525793408123,8.69315570270792,8.45359138654207,8.67388041290147,3852393.43976872,0.0,1.0
2002-09-25,63.37,63.88,61.95,62.5,392300,8.72482225024708,8.79503937739914,8.52931573935311,8.60504009216416,2849347.56112607,0.0,1.0
2002-09-26,66.9,67.21,63.89,64.3,643600,9.21083491465251,9.25351591350965,8.79641618381389,8.85286524681848,4674586.00647652,0.0,1.0
2002-09-27,64.22,66.76,63.9,66.25,361200,8.84185079550051,9.19155962484607,8.79779299022863,9.12134249769401,2623462.50083797,0.0,1.0
2002-09-30,63.74,64.6,61.8,63.65,348500,8.77576408759269,8.89416943926087,8.50866364313192,8.76337282985998,2531220.04856599,0.0,1.0
2002-10-01,65.83,66.0,62.45,63.65,592700,9.06351662827466,9.08692233732535,8.59815606009043,8.76337282985998,4304889.87886674,0.0,1.0
2002-10-02,63.4,65.4,63.37,65.33,572400,8.72895266949132,9.00431395244057,8.72482225024708,8.99467630753735,4157447.21893592,0.0,1.0
2002-10-03,63.56,64.79,63.0,63.9,487100,8.75098157212726,8.92032876114105,8.67388041290147,8.79779299022863,3537897.51981776,0.0,1.0
2002-10-04,62.52,64.45,61.45,64.4,394400,8.60779370499365,8.87351734303968,8.4604754186158,8.86663331096595,2864600.25008443,0.0,1.0
2002-10-07,61.72,63.49,61.35,62.5,452800,8.49764919181395,8.74134392722404,8.44670735446834,8.60504009216416,3288770.26683121,0.0,1.0
2002-10-08,61.77,62.5,59.46,62.15,625300,8.50453322388768,8.60504009216416,8.18649094208129,8.55685186764804,4541669.71698224,0.0,1.0
2002-10-09,59.36,61.35,59.3,60.8,417900,8.17272287793383,8.44670735446834,8.16446203944535,8.37098300165729,3035285.1027137,0.0,1.0
2002-10-10,63.06,63.32,59.1,60.3,914700,8.68214125138995,8.71793821817335,8.13692591115043,8.30214268091998,6643635.51914865,0.0,1.0
2002-10-11,65.31,66.09,64.05,64.5,636800,8.99192269470786,9.09931359505807,8.81844508644983,8.88040137511341,4625196.34699231,0.0,1.0
2002-10-14,64.33,66.95,63.6,65.2,1135500,8.85699566606272,9.21771894672625,8.75648879778625,8.97677782414565,8247346.81534197,0.0,1.0
2002-10-15,67.34,67.79,65.27,65.55,995100,9.27141439690135,9.33337068556493,8.98641546904887,9.02496604866177,7227595.61069731,0.0,1.0
2002-10-16,65.54,67.55,65.44,67.34,748700,9.02358924224702,9.30032733161102,9.00982117809956,9.27141439690135,5437946.77291636,0.0,1.0
2002-10-17,68.59,68.7,67.2,67.3,443000,9.44351519874463,9.45866006930684,9.2521391070949,9.26590717124236,3217591.0516922,0.0,1.0
2002-10-18,68.72,68.9,67.52,68.6,291100,9.46141368213633,9.48619619760177,9.29619691236678,9.44489200515938,2114313.21703747,0.0,1.0
2002-10-21,72.82,72.99,68.27,68.69,490800,10.0259043121823,10.049310021233,9.39945739347275,9.45728326289209,3564771.30512535,0.0,1.0
2002-10-22,70.57,72.05,70.39,72.0,627800,9.71612286886439,9.91989021824684,9.69134035339896,9.91300618617311,4559827.68002791,0.0,1.0
2002-10-23,70.0,70.78,68.7,70.0,711200,9.63764490322385,9.74503580357406,9.45866006930684,9.63764490322385,5165577.32723136,0.0,1.0
2002-10-24,68.9,70.75,68.8,70.75,509800,9.48619619760177,9.74090538432982,9.4724281334543,9.74090538432982,3702771.82427242,0.0,1.0
2002-10-25,68.9,69.6,67.7,68.5,475800,9.48619619760177,9.582572646634,9.32097942783222,9.43112394101191,3455823.52685135,0.0,1.0
2002-10-28,68.25,69.91,68.07,69.4,373900,9.39670378064326,9.62525364549114,9.37192126517782,9.55503651833908,2715704.95310996,0.0,1.0
2002-10-29,68.22,68.65,67.16,68.25,539800,9.39257336139902,9.45177603723311,9.24663188143592,9.39670378064326,3920667.38082043,0.0,1.0
2002-10-30,68.99,69.5,68.08,68.45,343300,9.49858745533448,9.56880458248654,9.37329807159257,9.42423990893819,2493451.485431,0.0,1.0
2002-10-31,68.39,68.8,67.49,68.8,401600,9.47655855269854,9.53337079142652,9.35184876036883,9.53337079142652,2898248.75214631,0.44,1.0
2002-11-01,69.56,69.75,67.3,67.7,343400,9.63868128272716,9.66500890555232,9.32552113754367,9.38094771191243,2478233.61924065,0.0,1.0
2002-11-04,70.13,72.09,69.96,71.0,404600,9.71766415120264,9.98925436560956,9.69410785709592,9.83821695045469,2919899.01672908,0.0,1.0
2002-11-05,70.73,70.85,70.0,70.13,223900,9.80080401275578,9.81743198506641,9.6996505145328,9.71766415120264,1615831.41336046,0.0,1.0
2002-11-06,72.35,72.45,70.38,71.05,472900,10.0252816389493,10.0391382825414,9.75230576018312,9.84514527225079,3412803.37373004,0.0,1.0
2002-11-07,70.68,72.05,70.5,72.05,302900,9.79387569095969,9.98371170817268,9.76893373249374,9.98371170817268,2185955.0473733,0.0,1.0
2002-11-08,70.77,72.3,70.4,70.68,294200,9.80634667019266,10.0183533171532,9.75507708890156,9.79387569095969,2123169.28008328,0.0,1.0
2002-11-11,68.61,70.84,68.4,70.77,249000,9.50704316860136,9.81604632070719,9.47794421705776,9.80634667019266,1796971.9603696,0.0,1.0
2002-11-12,70.31,71.0,68.86,68.86,428200,9.74260610966858,9.83821695045469,9.54168477758183,9.54168477758183,3090214.43144684,0.0,1.0
2002-11-13,71.01,71.4,69.09,70.31,478500,9.83960261481391,9.89364352482345,9.57355505784387,9.74260610966858,3453217.20095122,0.0,1.0
2002-11-14,72.7,72.7,71.54,71.65,422500,10.0737798915219,10.0737798915219,9.91304282585252,9.92828513380393,3049078.92873959,0.0,1.0
2002-11-15,73.18,73.18,72.01,72.3,305900,10.1402917807644,10.1402917807644,9.97816905073581,10.0183533171532,2207605.31195607,0.0,1.0
2002-11-18,72.76,74.0,72.58,74.0,349900,10.0820938776772,10.2539162582204,10.0571519192113,10.2539162582204,2525142.52583665,0.0,1.0
2002-11-19,72.74,73.48,72.01,72.77,284700,10.0793225489588,10.181861711541,9.97816905073581,10.0834795420365,2054610.10890452,0.0,1.0
2002-11-20,73.78,73.9,71.83,72.3,384000,10.2234316423176,10.2400596146282,9.95322709226987,10.0183533171532,2771233.86659407,0.0,1.0
2002-11-21,76.55,76.55,73.75,73.86,539200,10.6072606698212,10.6072606698212,10.2192746492399,10.2345169571913,3891274.2210092,0.0,1.0
2002-11-22,75.42,76.9,75.31,76.3,478800,10.4506805972295,10.6557589223939,10.4354382892781,10.5726190608407,3455382.22740949,0.0,1.0
2002-11-25,75.72,76.75,74.75,75.55,505500,10.492250528006,10.6349739570056,10.3578410851618,10.4686942338993,3648069.58219613,0.0,1.0
2002-11-26,73.39,75.4,73.27,75.02,509200,10.169390732308,10.447909268511,10.1527627599974,10.3952540228607,3674771.57518154,0.0,1.0
2002-11-27,75.37,75.4,73.6,73.95,534900,10.4437522754334,10.447909268511,10.1984896838516,10.2469879364243,3860242.17510722,0.0,1.0
2002-11-29,75.87,76.39,75.65,75.67,124700,10.5130354933943,10.5850900400737,10.4825508774915,10.48532220621,899929.331156987,0.0,1.0
2002-12-02,76.75,77.85,75.2,76.85,539800,10.6349739570056,10.7873970365197,10.4201959813267,10.6488306005978,3895604.27392574,0.0,1.0
2002-12-03,74.21,75.91,74.03,75.9,384600,10.283015209764,10.5185781508312,10.258073251298,10.517192486472,2775563.91951063,0.0,1.0
2002-12-04,74.85,75.25,73.2,73.71,450200,10.371697728754,10.4271243031228,10.1430631094829,10.213731991803,3248983.03838712,0.0,1.0
2002-12-05,74.21,75.06,73.61,75.05,287400,10.283015209764,10.4007966802976,10.1998753482108,10.3994110159384,2074095.347029,0.0,1.0
2002-12-06,74.1,74.46,73.26,74.21,323300,10.2677729018126,10.3176568187445,10.1513770956382,10.283015209764,2333176.84653611,0.0,1.0
2002-12-09,72.96,73.99,72.94,73.9,309600,10.1098071648616,10.2525305938612,10.1070358361432,10.2400596146282,2234307.30494148,0.0,1.0
2002-12-10,74.47,74.47,72.4,73.35,333000,10.3190424831037,10.3190424831037,10.0322099607453,10.1638480748712,2403179.36868705,0.0,1.0
2002-12-11,74.73,75.2,73.67,74.8,537300,10.3550697564434,10.4201959813267,10.2081893343662,10.3647694069579,3877562.38677343,0.0,1.0
2002-12-12,74.65,75.65,74.19,75.1,445200,10.3439844415696,10.4825508774915,10.2802438810455,10.4063393377345,3212899.26408252,0.0,1.0
2002-12-13,73.9,74.65,73.04,74.65,430000,10.2400596146282,10.3439844415696,10.1208924797354,10.3439844415696,3103204.5901965,0.0,1.0
2002-12-16,75.85,76.08,73.9,73.91,577800,10.5102641646759,10.5421344449379,10.2400596146282,10.2414452789874,4169840.95864078,0.0,1.0
2002-12-17,75.85,76.6,75.41,75.6,307100,10.5102641646759,10.6141889916173,10.4492949328703,10.4756225556954,2216265.41778917,0.0,1.0
2002-12-18,76.24,76.5,75.1,75.1,617700,10.5643050746854,10.6003323480251,10.4063393377345,10.4063393377345,4457789.47759159,0.0,1.0
2002-12-19,76.25,77.41,76.15,76.25,566300,10.5656907390447,10.7264278047141,10.5518340954525,10.5656907390447,4086848.27774016,0.0,1.0
2002-12-20,79.05,79.1,76.89,77.15,644500,10.953676759626,10.9606050814221,10.6543732580347,10.6904005313744,4651198.50786427,0.0,1.0
2002-12-23,78.47,78.8,78.21,78.8,468500,10.8733082267913,10.9190351506455,10.8372809534516,10.9190351506455,3381049.65234199,0.0,1.0
2002-12-24,78.71,79.0,78.03,78.47,171100,10.9065641714125,10.9467484378299,10.8123389949856,10.8733082267913,1234786.75670377,0.0,1.0
2002-12-26,79.07,80.3,78.5,78.5,239000,10.9564480883444,11.1268848045283,10.8774652198689,10.8774652198689,1724804.41176038,0.0,1.0
2002-12-27,77.61,78.91,77.6,78.9,250500,10.7541410918984,10.9342774585969,10.7527554275392,10.9328917942377,1807797.09266099,0.0,1.0
2002-12-30,78.13,78.6,77.17,77.84,257000,10.8261956385778,10.8913218634611,10.6931718600928,10.7860113721605,1854705.99925698,0.0,1.0
2002-12-31,78.11,78.56,76.75,77.43,401100,10.8234243098594,10.8857792060242,10.6349739570056,10.7291991334325,2894640.37471585,0.0,1.0
2003-01-02,80.0,80.32,78.4,78.8,564200,11.0853148737518,11.1296561332468,10.8636085762767,10.9190351506455,4071693.09253223,0.0,1.0
2003-01-03,79.7,81.0,79.41,80.0,758200,11.0437449429752,11.2238813096737,11.0035606765578,11.0853148737518,5471743.53555113,0.0,1.0
2003-01-06,79.74,79.98,79.04,79.3,728200,11.0492876004121,11.0825435450333,10.9522910952667,10.9883183686064,5255240.88972345,0.0,1.0
2003-01-07,78.94,79.5,78.63,79.25,385900,10.9384344516746,11.0160316557908,10.8954788565388,10.9813900468103,2784945.70082982,0.0,1.0
2003-01-08,77.62,78.95,77.55,78.95,520900,10.7555267562577,10.9398201160338,10.7458271057431,10.9398201160338,3759207.6070543,0.0,1.0
2003-01-09,78.08,78.45,77.75,77.75,737100,10.8192673167817,10.8705368980728,10.7735403929275,10.7735403929275,5319470.00798568,0.0,1.0
2003-01-10,77.65,78.11,77.0,77.25,465500,10.7596837493353,10.8234243098594,10.6696155659861,10.7042571749665,3359399.38775924,0.0,1.0
2003-01-13,77.45,78.5,77.0,78.0,386800,10.7319704621509,10.8774652198689,10.6696155659861,10.808182001908,2791440.78020467,0.0,1.0
2003-01-14,76.84,77.59,76.32,77.2,581200,10.6474449362386,10.75136976318,10.5753903895592,10.6973288531705,4194377.92516791,0.0,1.0
2003-01-15,75.5,76.85,75.45,76.83,412500,10.4617659121032,10.6488306005978,10.4548375903071,10.6460592718794,2976911.38013037,0.0,1.0
2003-01-16,75.3,76.3,75.1,75.35,394600,10.4340526249189,10.5726190608407,10.4063393377345,10.4409809467149,2847731.46811984,0.0,1.0
2003-01-17,74.35,75.15,74.14,74.65,423100,10.302414510793,10.4132676595306,10.2733155592495,10.3439844415696,3053408.98165615,0.0,1.0
2003-01-21,73.5,75.75,73.34,75.05,525200,10.1846330402594,10.4964075210837,10.1624624105119,10.3994110159384,3790239.65295629,0.0,1.0
2003-01-22,71.77,73.5,71.6,73.5,819200,9.94491310611455,10.1846330402594,9.92135681200783,10.1846330402594,5911965.58206738,0.0,1.0
2003-01-23,72.72,72.81,71.4,71.98,880500,10.0765512202404,10.0890221994733,9.89364352482345,9.97401205765815,6354352.65504187,0.0,1.0
2003-01-24,70.86,71.97,70.2,71.8,884000,9.81881764942563,9.97262639329893,9.72736380171718,9.94907009919221,6379611.29705513,0.0,1.0
2003-01-27,69.98,70.8,69.78,70.61,613300,9.69687918581436,9.81050366327031,9.66916589862998,9.78417604044515,4426035.75620352,0.0,1.0
2003-01-28,70.88,71.0,69.88,70.17,580200,9.82158897814407,9.83821695045469,9.68302254222217,9.72320680863952,4187161.17030699,0.0,1.0
2003-01-29,70.88,71.0,69.88,70.17,552900,9.82158897814407,9.83821695045469,9.68302254222217,9.72320680863952,3990143.76260382,0.0,1.0
2003-01-30,69.93,71.53,69.66,71.5,463000,9.7509200958239,9.97402137071762,9.71327175568558,9.96983822181337,3320465.11322215,0.44,1.0
2003-01-31,71.08,71.86,69.27,69.92,541600,9.91127413715376,10.0200360086645,9.65889081993024,9.74952571285581,3884155.30306936,0.0,1.0
2003-02-03,71.9,72.25,71.18,71.18,502000,10.0256135405368,10.0744169444198,9.92521796683462,9.92521796683462,3600158.71887153,0.0,1.0
2003-02-04,70.99,71.83,70.41,71.82,422100,9.89872469044099,10.0158528597602,9.81785047829202,10.0144584767921,3027145.408836,0.0,1.0
2003-02-05,70.79,72.06,70.35,70.99,471200,9.87083703107928,10.0479236680262,9.8094841804835,9.89872469044099,3379272.48671766,0.0,1.0
2003-02-06,69.96,71.05,69.35,70.6,434100,9.75510324472815,9.90709098824951,9.67004588367492,9.84434375468564,3113204.97980504,0.0,1.0
2003-02-07,68.9,70.87,68.79,70.14,536800,9.60729865011106,9.88199209482396,9.59196043746212,9.7802021381537,3849731.47468175,0.0,1.0
2003-02-10,69.65,69.68,67.94,68.95,669800,9.7118773727175,9.71606052162175,9.47343788517483,9.61427056495149,4803558.38625528,0.0,1.0
2003-02-11,69.22,70.3,69.09,69.9,442800,9.65191890508981,9.80251226564307,9.63379192650469,9.74673694691964,3175598.16875759,0.0,1.0
2003-02-12,68.41,69.54,68.41,69.23,432300,9.53897388467486,9.69653916006855,9.53897388467486,9.65331328805789,3100296.04415968,0.0,1.0
2003-02-13,68.44,68.59,67.46,68.47,472700,9.54315703357912,9.5640727781004,9.40650750270671,9.54734018248337,3390029.93308879,0.0,1.0
2003-02-14,70.0,70.0,68.25,68.79,635400,9.7606807766005,9.7606807766005,9.51666375718549,9.59196043746212,4556854.28281069,0.0,1.0
2003-02-18,71.12,71.55,70.13,70.13,574000,9.91685166902611,9.97681013665379,9.77880775518561,9.77880775518561,4116516.14468577,0.0,1.0
2003-02-19,70.69,71.32,69.87,71.0,352600,9.85689320139842,9.94473932838782,9.74255379801538,9.90011907340908,2528717.06030697,0.0,1.0
2003-02-20,70.11,70.98,69.96,70.88,430700,9.77601898924944,9.89733030747291,9.75510324472815,9.88338647779205,3088821.43469715,0.0,1.0
2003-02-21,70.93,71.26,69.42,70.5,316500,9.89035839263248,9.93637303057931,9.67980656445152,9.83039992500479,2269821.18430844,0.0,1.0
2003-02-24,69.55,70.94,69.4,70.93,375100,9.69793354303664,9.89175277560056,9.67701779851535,9.89035839263248,2690078.75587392,0.0,1.0
2003-02-25,70.05,70.21,68.36,69.25,539700,9.76765269144093,9.7899628189303,9.53200196983443,9.65610205399406,3870529.2043326,0.0,1.0
2003-02-26,69.53,70.2,69.43,70.06,304900,9.69514477710047,9.78856843596221,9.68120094741961,9.76904707440901,2186630.26570504,0.0,1.0
2003-02-27,71.03,71.1,69.74,69.93,513100,9.90430222231334,9.91406290308993,9.72442681943027,9.7509200958239,3679763.82201789,0.0,1.0
2003-02-28,70.95,71.69,70.58,71.28,617100,9.89314715856865,9.996331498207,9.84155498874947,9.93916179651548,4425613.43708291,0.0,1.0
2003-03-03,70.79,71.74,70.72,71.29,396800,9.87083703107928,10.0033034130474,9.86107635030267,9.94055617948356,2845703.14670961,0.0,1.0
2003-03-04,68.47,70.31,68.39,70.3,662300,9.54734018248337,9.80390664861116,9.53618511873869,9.80251226564307,4749771.15439963,0.0,1.0
2003-03-05,68.55,68.97,67.8,68.47,496100,9.55849524622806,9.61705933088766,9.45391652362163,9.54734018248337,3557846.09647842,0.0,1.0
2003-03-06,68.91,69.08,67.89,68.39,517700,9.60869303307915,9.63239754353661,9.4664659703344,9.53618511873869,3712753.32422269,0.0,1.0
2003-03-07,69.83,70.39,68.15,68.5,507200,9.73697626614304,9.81506171235584,9.50271992750463,9.55152333138763,3637451.19962478,0.0,1.0
2003-03-10,68.44,69.62,68.25,69.4,341200,9.54315703357912,9.70769422381324,9.51666375718549,9.67701779851535,2446960.46788638,0.0,1.0
2003-03-11,67.35,68.74,67.31,68.54,566200,9.39116929005776,9.58498852262169,9.38559175818542,9.55710086325997,4060577.4235559,0.0,1.0
2003-03-12,66.89,68.07,66.02,67.25,864700,9.32702767352582,9.49156486375994,9.20571635530236,9.37722546037691,6201309.25141078,0.0,1.0
2003-03-13,70.21,70.21,67.45,67.5,630900,9.7899628189303,9.7899628189303,9.40511311973862,9.41208503457905,4524581.9436973,0.0,1.0
2003-03-14,69.3,70.49,68.81,70.21,811600,9.66307396883449,9.8290055420367,9.59474920339829,9.7899628189303,5820495.64987277,0.0,1.0
2003-03-17,72.63,72.63,68.1,69.31,760800,10.1274034972071,10.1274034972071,9.4957480126642,9.66446835180258,5456176.79943715,0.0,1.0
2003-03-18,72.7,73.24,72.0,72.73,573100,10.1371641779837,10.2124608582603,10.0395573702177,10.1413473268879,4110061.67686308,0.0,1.0
2003-03-19,72.25,72.32,71.25,71.9,479600,10.0744169444198,10.0841776251964,9.93497864761122,10.0256135405368,3439514.18639599,0.0,1.0
2003-03-20,72.48,72.86,70.3,72.26,499500,10.1064877526858,10.159474305473,9.80251226564307,10.0758113273879,3582229.6415863,0.0,1.0
2003-03-21,74.7,74.7,72.57,73.2,578400,10.4160407716008,10.4160407716008,10.1190371993985,10.206883326388,4148071.32070776,0.0,1.0
2003-03-24,72.17,74.0,71.35,74.0,695400,10.0632618806751,10.3184339638348,9.94892247729208,10.3184339638348,4987152.1376559,0.0,1.0
2003-03-25,72.95,73.2,71.86,72.18,514100,10.1720237521858,10.206883326388,10.0200360086645,10.0646562636432,3686935.45293198,0.0,1.0
2003-03-26,71.9,72.96,71.32,72.96,571500,10.0256135405368,10.1734181351539,9.94473932838782,10.1734181351539,4098587.06740055,0.0,1.0
2003-03-27,71.83,72.07,70.3,71.55,333100,10.0158528597602,10.0493180509943,9.80251226564307,9.97681013665379,2388870.25748228,0.0,1.0
2003-03-28,70.96,71.4,69.96,71.4,591900,9.89454154153673,9.95589439213251,9.75510324472815,9.95589439213251,4244888.33804792,0.0,1.0
2003-03-31,69.95,70.49,69.0,69.8,388300,9.75370886176007,9.8290055420367,9.62124247979192,9.73279311723878,2784744.28393987,0.0,1.0
2003-04-01,71.26,71.26,69.4,69.96,632400,9.93637303057931,9.93637303057931,9.67701779851535,9.75510324472815,4535339.39006843,0.0,1.0
2003-04-02,74.51,75.5,72.79,73.0,676300,10.3895474952072,10.5275914090477,10.1497136246964,10.1789956670262,4850173.98719684,0.0,1.0
2003-04-03,73.96,74.69,73.69,74.69,637900,10.3128564319625,10.4146463886327,10.2752080918242,10.4146463886327,4574783.3600959,0.0,1.0
2003-04-04,73.84,74.74,73.48,74.14,530100,10.2961238363454,10.4216183034732,10.2459260494944,10.337955325388,3801681.54755738,0.0,1.0
2003-04-07,74.02,75.72,74.0,74.99,463200,10.321222729771,10.5582678343456,10.3184339638348,10.4564778776753,3321899.43940496,0.0,1.0
2003-04-08,73.5,74.25,73.0,74.15,396800,10.2487148154305,10.353293538037,10.1789956670262,10.3393497083561,2845703.14670961,0.0,1.0
2003-04-09,72.83,74.21,72.7,73.5,435200,10.1552911565688,10.3477160061646,10.1371641779837,10.2487148154305,3121093.77381053,0.0,1.0
2003-04-10,72.87,73.07,72.09,72.83,392400,10.1608686884411,10.1887563478028,10.0521068169304,10.1552911565688,2814147.97068763,0.0,1.0
2003-04-11,72.3,74.12,71.89,73.65,556000,10.0813888592602,10.3351665594518,10.0242191575687,10.2696305599518,3987426.78823222,0.0,1.0
2003-04-14,76.1,76.1,72.65,73.95,1293600,10.6112543871328,10.6112543871328,10.1301922631432,10.3114620489944,9277221.75046259,0.0,1.0
2003-04-15,78.35,78.41,75.02,76.1,1178400,10.9249905549521,10.9333568527606,10.4606610265796,10.6112543871328,8451049.8691598,0.0,1.0
2003-04-16,78.62,79.3,78.44,78.54,1106800,10.9626388950904,11.0574569369203,10.9375400016649,10.9514838313458,7937561.0957112,0.0,1.0
2003-04-17,79.85,79.97,78.51,78.51,785300,11.134148000165,11.150880595782,10.9473006824415,10.9473006824415,5631881.75683229,0.0,1.0
2003-04-21,79.45,79.99,79.13,79.71,633400,11.0783726814416,11.1536693617182,11.0337524264628,11.1146266386118,4542511.02098251,0.0,1.0
2003-04-22,81.21,81.22,79.002,79.22,1243500,11.3237840838247,11.3251784667927,11.0159043244713,11.0463018731756,8917923.04166679,0.0,1.0
2003-04-23,82.52,82.8,81.1,81.25,1097600,11.5064482526439,11.5454909757503,11.3084458711757,11.329361615697,7871582.09130157,0.0,1.0
2003-04-24,81.42,82.48,81.25,81.9,647700,11.3530661261545,11.5008707207716,11.329361615697,11.4199965086226,4645065.34305395,0.0,1.0
2003-04-25,79.63,81.42,79.55,81.42,611900,11.1034715748671,11.3530661261545,11.0923165111224,11.3530661261545,4388320.95632966,0.0,1.0
2003-04-28,81.41,81.51,79.88,79.88,356000,11.3516717431864,11.3656155728672,11.1383311490693,11.1383311490693,2553100.60541486,0.0,1.0
2003-04-29,81.7,82.0,80.89,81.44,634900,11.3921088492609,11.4339403383034,11.2791638288459,11.3558548920906,4553268.46735364,0.0,1.0
2003-04-30,82.07,82.62,81.2,81.65,572000,11.44370101908,11.5203920823248,11.3223897008566,11.3851369344204,4102172.88285761,0.0,1.0
2003-05-01,81.17,81.4,79.85,81.2,610400,11.3795594025481,11.4118040577481,11.1945031205306,11.3837652271394,4353961.8931912,0.44,1.0
2003-05-02,81.63,81.94,80.34,81.17,637600,11.4440487129481,11.4875089003917,11.2631982555219,11.3795594025481,4547978.54373971,0.0,1.0
2003-05-05,81.72,82.0,80.99,81.43,398600,11.4566661867221,11.4959205495743,11.3543244550002,11.4160098823394,2843199.88634667,0.0,1.0
2003-05-06,83.23,83.5,81.68,81.72,476200,11.6683593578179,11.7062117791397,11.4510584206003,11.4566661867221,3396717.97761738,0.0,1.0
2003-05-07,82.0,83.23,81.72,83.23,584100,11.4959205495743,11.6683593578179,11.4566661867221,11.6683593578179,4166364.91122702,0.0,1.0
2003-05-08,80.68,81.6,80.48,81.6,583600,11.3108642675567,11.4398428883568,11.282825436948,11.4398428883568,4162798.4286802,0.0,1.0
2003-05-09,81.0,81.35,80.389,80.85,649000,11.3557263965307,11.4047943500959,11.2700677690211,11.3346972735741,4629294.3458078,0.0,1.0
2003-05-12,82.63,82.66,80.71,81.0,435900,11.5842428659917,11.588448690583,11.315070092148,11.3557263965307,3109259.4843415,0.0,1.0
2003-05-13,81.13,82.53,80.85,82.53,546900,11.3739516364263,11.5702234506874,11.3346972735741,11.5702234506874,3901018.60974161,0.0,1.0
2003-05-14,80.28,81.25,79.948,81.17,381300,11.2547866063393,11.3907749347916,11.2082421475288,11.3795594025481,2719799.59022576,0.0,1.0
2003-05-15,80.94,81.03,80.1,80.6,403200,11.3473147473481,11.359932221122,11.2295516587915,11.2996487353132,2876011.52577766,0.0,1.0
2003-05-16,80.31,80.94,78.9,80.94,546000,11.2589924309306,11.3473147473481,11.0613186751391,11.3473147473481,3894598.94115727,0.0,1.0
2003-05-19,78.63,80.0,78.51,80.0,346600,11.0234662538174,11.2155322434871,11.0066429554521,11.2155322434871,2472285.70147455,0.0,1.0
2003-05-20,78.16,78.85,77.43,78.5,444100,10.9575750018869,11.054308967487,10.8552332701651,11.0052410139217,3167749.79810978,0.0,1.0
2003-05-21,77.21,77.95,76.46,77.95,986800,10.8243905564955,10.9281342297477,10.7192449417128,10.9281342297477,7038809.95445784,0.0,1.0
2003-05-22,78.63,78.99,76.95,77.11,503500,11.0234662538174,11.0739361489131,10.7879400767042,10.8103711411911,3591447.92467524,0.0,1.0
2003-05-23,78.7,78.7,77.96,78.5,468400,11.0332798445304,11.0332798445304,10.9295361712782,11.0052410139217,3341080.84988657,0.0,1.0
2003-05-27,80.01,80.12,77.9,78.7,531500,11.2169341850175,11.2323555418523,10.9211245220956,11.0332798445304,3791170.9472987,0.0,1.0
2003-05-28,79.8,80.6,79.369,80.0,543200,11.1874934128784,11.2996487353132,11.1270697329166,11.2155322434871,3874626.63889491,0.0,1.0
2003-05-29,80.28,81.3,79.7,79.8,709100,11.2547866063393,11.3977846424438,11.173473997574,11.1874934128784,5057985.54793886,0.0,1.0
2003-05-30,83.93,84.0,80.74,80.9,885600,11.7664952649484,11.7763088556615,11.3192759167394,11.3417069812263,6316953.88697596,0.0,1.0
2003-06-02,83.19,84.37,83.19,83.95,638000,11.6627515916961,11.8281806922876,11.6627515916961,11.7692991480093,4550831.72977719,0.0,1.0
2003-06-03,81.08,81.39,80.55,80.75,1904900,11.3669419287742,11.4104021162177,11.2926390276611,11.3206778582698,13587585.2069789,0.0,1.0
2003-06-04,82.54,82.859,79.78,79.78,929500,11.5716253922178,11.6163473270387,11.1846895298175,11.1846895298175,6630091.05458916,0.0,1.0
2003-06-05,83.28,83.5,81.73,82.15,669500,11.6753690654701,11.7062117791397,11.4580681282525,11.5169496725308,4775520.13022854,0.0,1.0
2003-06-06,83.26,85.12,82.87,84.2,1116900,11.6725651824092,11.9333263070703,11.6178894627222,11.8043476862702,7966808.71314752,0.0,1.0
2003-06-09,81.8,82.9,81.35,82.9,515900,11.4678817189656,11.6220952873135,11.4047943500959,11.6220952873135,3679896.69183704,0.0,1.0
2003-06-10,82.21,82.3,80.97,82.0,390800,11.5253613217134,11.5379787954873,11.3515205719394,11.4959205495743,2787562.75861587,0.0,1.0
2003-06-11,83.69,83.69,81.75,82.21,441600,11.7328486682179,11.7328486682179,11.4608720113134,11.5253613217134,3149917.38537556,0.0,1.0
2003-06-12,84.33,84.5,83.35,84.0,467400,11.8225729261658,11.8464059321832,11.6851826561831,11.7763088556615,3333947.88479288,0.0,1.0
2003-06-13,81.98,84.33,81.55,84.33,674200,11.4931166665134,11.8225729261658,11.4328331807047,11.8225729261658,4809045.06616892,0.0,1.0
2003-06-16,83.94,83.99,82.1,82.1,437400,11.7678972064788,11.774906914131,11.5099399648786,11.5099399648786,3119958.93198204,0.0,1.0
2003-06-17,85.15,85.19,83.11,83.8,578000,11.9375321316616,11.9431398977833,11.6515360594527,11.7482700250527,4122853.82415548,0.0,1.0
2003-06-18,82.62,84.91,82.37,84.9,867300,11.5828409244613,11.9038855349311,11.5477923862004,11.9024835934007,6186420.62576135,0.0,1.0
2003-06-19,81.25,83.1,81.15,83.0,560600,11.3907749347916,11.6501341179222,11.3767555194872,11.6361147026179,3998740.2315252,0.0,1.0
2003-06-20,81.65,82.02,81.16,81.8,589400,11.446852596009,11.4987244326351,11.3781574610177,11.4678817189656,4204169.62622362,0.0,1.0
2003-06-23,80.34,81.65,79.89,81.65,402900,11.2631982555219,11.446852596009,11.2001108866523,11.446852596009,2873871.63624957,0.0,1.0
2003-06-24,80.32,80.98,80.0,80.0,358200,11.260394372461,11.3529225134698,11.2155322434871,11.2155322434871,2555028.09656142,0.0,1.0
2003-06-25,77.45,80.0,77.24,80.0,1383500,10.8580371532259,11.2155322434871,10.8285963810868,11.2155322434871,9868457.20712655,0.0,1.0
2003-06-26,79.42,79.47,78.0,78.4,911700,11.1342196347218,11.141229342374,10.9351439373999,10.9912215986174,6503124.2759214,0.0,1.0
2003-06-27,78.5,79.7,78.27,79.17,648300,11.0052410139217,11.173473997574,10.9729963587217,11.0991710964609,4624301.27024223,0.0,1.0
2003-06-30,78.61,79.2,78.3,78.6,547400,11.0206623707565,11.1033769210522,10.977202183313,11.0192604292261,3904585.09228844,0.0,1.0
2003-07-01,79.15,79.15,77.49,78.51,539700,11.0963672134,11.0963672134,10.8636449193477,11.0066429554521,3849661.261067,0.0,1.0
2003-07-02,80.16,80.51,79.1,79.15,314300,11.2379633079741,11.2870312615393,11.0893575057479,11.0963672134,2241890.92894821,0.0,1.0
2003-07-03,79.98,80.339,79.25,79.5,403300,11.2127283604262,11.2630580613689,11.1103866287044,11.1454351669653,2876724.82228705,0.0,1.0
2003-07-07,80.35,81.24,80.12,80.45,416100,11.2646001970524,11.3893729932611,11.2323555418523,11.2786196123567,2968026.77548632,0.0,1.0
2003-07-08,81.82,82.0,80.25,80.5,405900,11.4706856020264,11.4959205495743,11.250580781748,11.2856293200089,2895270.53153065,0.0,1.0
2003-07-09,81.8,82.72,81.28,81.82,469100,11.4678817189656,11.5968603397657,11.3949807593829,11.4706856020264,3346073.92545213,0.0,1.0
2003-07-10,80.67,81.8,79.602,81.8,275200,11.3094623260263,11.4678817189656,11.1597349705757,11.4678817189656,1962991.99378476,0.0,1.0
2003-07-11,81.81,81.9,80.67,80.92,343400,11.469283660496,11.4819011342699,11.3094623260263,11.3445108642872,2449460.21317473,0.0,1.0
2003-07-14,83.01,83.6,82.39,82.4,588800,11.6375166441483,11.720231194444,11.5505962692613,11.5519982107917,4199889.84716739,0.0,1.0
2003-07-15,79.8,82.41,78.57,82.4,1826000,11.1874934128784,11.5534001523221,11.0150546046348,11.5519982107917,13024794.2610864,0.0,1.0
2003-07-16,79.9,80.161,79.39,80.0,1064200,11.2015128281827,11.2381035021271,11.1300138101305,11.2155322434871,7590901.45270984,0.0,1.0
2003-07-17,82.27,82.3,80.6,80.6,1042300,11.533772970896,11.5379787954873,11.2996487353132,11.2996487353132,7434689.51715793,0.0,1.0
2003-07-18,83.28,83.36,82.0,83.1,493500,11.6753690654701,11.6865845977136,11.4959205495743,11.6501341179222,3520118.27373829,0.0,1.0
2003-07-21,81.87,83.21,81.55,83.2,397600,11.4776953096786,11.665555474757,11.4328331807047,11.6641535332266,2836066.92125298,0.0,1.0
2003-07-22,82.8,82.91,81.95,82.0,616800,11.6080758720091,11.6234972288439,11.4889108419221,11.4959205495743,4399612.86979086,0.0,1.0
2003-07-23,85.9,86.5,82.5,82.8,1333300,12.0426777464443,12.1267942382704,11.5660176260961,11.6080758720091,9510382.35942302,0.0,1.0
2003-07-24,84.73,86.49,84.3,86.0,705600,11.8786505873833,12.12539229674,11.8183671015745,12.0566971617486,5033020.17011091,0.0,1.0
2003-07-25,85.13,86.09,84.6,84.95,992500,11.9347282486007,12.0693146355226,11.8604253474876,11.9094933010529,7079467.85549192,0.0,1.0
2003-07-28,83.6,85.13,83.6,85.13,708100,11.720231194444,11.9347282486007,11.720231194444,11.9347282486007,5050852.58284517,0.0,1.0
2003-07-29,83.55,84.12,82.75,83.75,620700,11.7132214867918,11.7931321540267,11.601066164357,11.7412603174006,4427431.43365627,0.0,1.0
2003-07-30,84.1,85.53,83.5,83.75,698500,11.7903282709658,11.9908059098181,11.7062117791397,11.7412603174006,4982376.1179457,0.0,1.0
2003-07-31,84.17,85.32,83.6,84.05,954400,11.8674350551398,12.0295777462816,11.7870686777912,11.8505158178032,6769099.44118112,0.48,1.0
2003-08-01,83.42,84.25,82.55,84.25,511200,11.7616898217864,11.8787145466975,11.6390253510965,11.8787145466975,3625695.3419235,0.0,1.0
2003-08-04,83.54,83.8,82.13,83.52,568400,11.7786090591229,11.8152674066854,11.5798080204186,11.7757891862335,4031387.38722481,0.0,1.0
2003-08-05,81.76,83.83,81.72,83.65,442900,11.5276403719642,11.8194972160196,11.5220006261854,11.7941183600148,3141276.34377528,0.0,1.0
2003-08-06,82.06,82.65,81.05,81.65,559100,11.5699384653056,11.6531247155436,11.4275348843897,11.5121310710724,3965426.96727196,0.0,1.0
2003-08-07,82.85,82.95,81.84,82.21,420300,11.6813234444378,11.6954228088849,11.5389198635219,11.5910875119763,2980985.43077162,0.0,1.0
2003-08-08,83.6,83.76,82.85,82.85,458500,11.7870686777912,11.8096276609066,11.6813234444378,11.6813234444378,3251919.62885745,0.0,1.0
2003-08-11,84.61,84.68,83.01,83.85,639100,11.9294722587071,11.9393418138201,11.7038824275532,11.822317088909,4532828.42923183,0.0,1.0
2003-08-12,85.82,85.82,84.84,85.0,720900,12.1000745685172,12.1000745685172,11.9619007969355,11.9844597800509,5112996.4240858,0.0,1.0
2003-08-13,87.05,87.12,85.97,86.0,662300,12.2734967512168,12.2833663063298,12.1212236151879,12.1254534245221,4697374.85320019,0.0,1.0
2003-08-14,89.5,89.5,86.67,87.05,799200,12.6189311801712,12.6189311801712,12.2199191663177,12.2734967512168,5668340.604979,0.0,1.0
2003-08-15,89.25,89.64,88.75,89.5,326900,12.5836827690534,12.6386702903972,12.5131859468178,12.6189311801712,2318544.22393348,0.0,1.0
2003-08-18,89.93,90.04,89.19,89.3,575600,12.6795584472938,12.6950677481856,12.5752231503851,12.590732451277,4082453.5188012,0.0,1.0
2003-08-19,89.74,90.0,88.8,89.8,519000,12.6527696548443,12.6894280024068,12.5202356290414,12.6612292735126,3681016.98446459,0.0,1.0
2003-08-20,89.45,89.84,89.12,89.74,416100,12.6118814979476,12.6668690192914,12.5653535952722,12.6527696548443,2951196.85401873,0.0,1.0
2003-08-21,91.08,91.42,89.65,90.15,723700,12.8417011384357,12.8896389775559,12.6400802268419,12.7105770490775,5132855.47525437,0.0,1.0
2003-08-22,90.01,91.75,89.95,91.53,434000,12.6908379388515,12.9361668802314,12.6823783201832,12.9051482784477,3078152.93113224,0.0,1.0
2003-08-25,89.75,90.01,89.2,90.01,376100,12.654179591289,12.6908379388515,12.5766330868299,12.6908379388515,2667496.12303879,0.0,1.0
2003-08-26,89.08,89.7,87.88,89.5,459600,12.5597138494933,12.6471299090654,12.3905214761279,12.6189311801712,3259721.3989594,0.0,1.0
2003-08-27,89.51,89.6,88.63,89.09,245700,12.6203411166159,12.6330305446183,12.4962667094813,12.561123785938,1742631.74004422,0.0,1.0
2003-08-28,90.2,90.35,88.36,89.45,374300,12.717626731301,12.7387757779717,12.4581984254741,12.6118814979476,2654729.5901447,0.0,1.0
2003-08-29,93.64,94.2,91.3,91.93,1215800,13.2026448682819,13.2816013091858,12.8727197402193,12.9615457362362,8623083.71813498,0.0,1.0
2003-09-02,93.58,94.11,92.53,93.64,716000,13.1941852496136,13.2689118811834,13.0461419229189,13.2026448682819,5078243.08454076,0.0,1.0
2003-09-03,93.66,94.25,93.45,93.83,617100,13.2054647411713,13.2886509914093,13.1758560758324,13.2294336607314,4376793.02719288,0.0,1.0
2003-09-04,94.02,94.17,93.5,93.66,708000,13.256222453181,13.2773714998516,13.182905758056,13.2054647411713,5021502.93834475,0.0,1.0
2003-09-05,93.52,93.9,93.02,93.9,708600,13.1857256309454,13.2393032158444,13.1152288087098,13.2393032158444,5025758.44930945,0.0,1.0
2003-09-08,93.91,94.22,92.95,93.6,536600,13.2407131522891,13.2844211820752,13.1053592535968,13.1970051225031,3805845.30609577,0.0,1.0
2003-09-09,93.05,93.93,92.89,93.91,486400,13.1194586180439,13.2435330251786,13.0968996349285,13.2407131522891,3449800.88871595,0.0,1.0
2003-09-10,90.71,92.97,90.63,92.95,667200,12.7895334899813,13.1081791264862,12.7782539984236,13.1053592535968,4732128.19274525,0.0,1.0
2003-09-11,90.94,91.39,90.85,90.85,797700,12.8219620282097,12.8854091682218,12.8092726002073,12.8092726002073,5657701.82756726,0.0,1.0
2003-09-12,91.35,91.4,90.1,90.7,590400,12.8797694224429,12.8868191046665,12.7035273668539,12.7881235535366,4187422.78926376,0.0,1.0
2003-09-15,91.77,92.09,91.36,91.55,277600,12.9389867531208,12.9841047193516,12.8811793588876,12.9079681513371,1968883.07300071,0.0,1.0
2003-09-16,93.46,93.55,91.92,91.97,575700,13.1772660122771,13.1899554402795,12.9601357997915,12.967185482015,4083162.77062864,0.0,1.0
2003-09-17,93.56,94.17,93.05,93.33,491300,13.1913653767242,13.2773714998516,13.1194586180439,13.1589368384959,3484554.22826099,0.0,1.0
2003-09-18,95.33,95.43,93.6,93.8,620900,13.4409241274382,13.4550234918853,13.1970051225031,13.2252038513973,4403744.59663597,0.0,1.0
2003-09-19,95.01,95.2,94.75,95.0,443900,13.3958061612074,13.422594953657,13.3591478136449,13.3943962247627,3148368.86204978,0.0,1.0
2003-09-22,93.98,95.02,93.61,95.02,520400,13.2505827074021,13.3972160976522,13.1984150589478,13.3972160976522,3690946.51004889,0.0,1.0
2003-09-23,93.33,94.25,92.85,94.15,435300,13.1589368384959,13.2886509914093,13.0912598891497,13.2745516269622,3087373.20488907,0.0,1.0
2003-09-24,91.27,93.35,90.73,93.35,887900,12.8684899308852,13.1617567113853,12.7923533628708,13.1617567113853,6297446.975927,0.0,1.0
2003-09-25,91.36,92.53,90.6,91.5,864000,12.8811793588876,13.0461419229189,12.7740241890895,12.9009184691136,6127935.78916649,0.0,1.0
2003-09-26,89.47,91.5,89.01,91.45,752200,12.6147013708371,12.9009184691136,12.5498442943803,12.89386878689,5334992.24607757,0.0,1.0
2003-09-29,89.69,90.2,88.66,89.55,716300,12.6457199726207,12.717626731301,12.5004965188154,12.6259808623948,5080370.84002311,0.0,1.0
2003-09-30,88.62,89.68,87.53,89.68,537300,12.4948567730366,12.644310036176,12.341173700563,12.644310036176,3810810.0688879,0.0,1.0
2003-10-01,91.41,91.6,89.15,89.25,670900,12.8882290411112,12.9150178335607,12.5695834046063,12.5836827690534,4758370.51036086,0.0,1.0
2003-10-02,92.68,93.0,91.07,91.41,459200,13.0672909695896,13.1124089358204,12.840291201991,12.8882290411112,3256884.39164959,0.0,1.0
2003-10-03,94.0,95.33,93.8,94.75,535000,13.2534025802915,13.4409241274382,13.2252038513973,13.3591478136449,3794497.27685658,0.0,1.0
2003-10-06,95.32,95.46,93.8,94.0,364700,13.4395141909935,13.4592533012195,13.2252038513973,13.2534025802915,2586641.41470951,0.0,1.0
2003-10-07,95.87,96.0,94.55,95.0,489200,13.5170606954527,13.5353898692339,13.3309490847507,13.3943962247627,3469659.93988453,0.0,1.0
2003-10-08,94.9,95.95,94.3,95.87,571200,13.3802968603156,13.5283401870104,13.2957006736329,13.5170606954527,4051246.4383934,0.0,1.0
2003-10-09,95.48,96.45,95.0,96.3,525800,13.4620731741089,13.598837009246,13.3943962247627,13.5776879625753,3729246.10873118,0.0,1.0
2003-10-10,95.5,95.85,94.92,95.48,326700,13.4648930469983,13.5142408225632,13.383116733205,13.4620731741089,2317125.72027858,0.0,1.0
2003-10-13,95.74,96.0,95.5,95.75,317700,13.4987315216714,13.5353898692339,13.4648930469983,13.5001414581161,2253293.05580809,0.0,1.0
2003-10-14,98.9,98.9,95.4,95.74,1147500,13.9442714382004,13.9442714382004,13.4507936825512,13.4987315216714,8138664.71998672,0.0,1.0
2003-10-15,99.59,100.8,99.3,99.4,1431000,14.0415570528855,14.2121593626956,14.0006688959888,14.014768260436,10149393.650807,0.0,1.0
2003-10-16,98.3,99.47,98.16,99.15,1443600,13.8596752515176,14.0246378155489,13.8399361412917,13.9795198493182,10238759.3810657,0.0,1.0
2003-10-17,97.5,98.8,97.4,98.45,529800,13.7468803359407,13.9301720737532,13.7327809714936,13.8808242981883,3757616.18182917,0.0,1.0
2003-10-20,97.49,98.45,97.15,98.45,800900,13.745470399496,13.8808242981883,13.6975325603758,13.8808242981883,5680397.88604564,0.0,1.0
2003-10-21,97.76,98.33,97.05,97.5,471200,13.7835386835032,13.8639050608518,13.6834331959287,13.7468803359407,3341994.61094358,0.0,1.0
2003-10-22,96.11,97.76,96.0,97.76,655400,13.5508991701258,13.7835386835032,13.5353898692339,13.7835386835032,4648436.47710613,0.0,1.0
2003-10-23,96.1,96.3,95.54,96.0,624300,13.549489233681,13.5776879625753,13.4705327927772,13.5353898692339,4427859.15876927,0.0,1.0
2003-10-24,97.96,97.99,96.32,96.35,577200,13.8117374123974,13.8159672217316,13.5805078354647,13.5847376447988,4093801.5480404,0.0,1.0
2003-10-27,98.17,98.77,97.85,97.85,304600,13.8413460777364,13.9259422644191,13.7962281115056,13.7962281115056,2160381.06641216,0.0,1.0
2003-10-28,98.65,98.72,97.85,98.17,498800,13.9090230270826,13.9188925821955,13.7962281115056,13.8413460777364,3537748.11531972,0.0,1.0
2003-10-29,99.35,99.46,98.48,98.6,349800,14.0077185782124,14.0232278791042,13.8850541075225,13.901973344859,2480962.89241949,0.0,1.0
2003-10-30,99.98,100.1,98.89,99.28,436100,14.1642215235754,14.1812219894969,14.0098006247887,14.0650521390335,3078268.57462153,0.48,1.0
2003-10-31,100.24,100.52,99.4,99.98,395900,14.2010558664053,14.240723620222,14.082052604955,14.1642215235754,2794511.64570663,0.0,1.0
2003-11-03,100.85,101.35,100.37,100.4,512900,14.2874749015061,14.3583101761789,14.2194730378202,14.2237231543006,3620371.36419028,0.0,1.0
2003-11-04,100.6,100.9,100.38,100.85,584300,14.2520572641697,14.2945584289734,14.2208897433137,14.2874749015061,4124357.55136748,0.0,1.0
2003-11-05,101.64,101.71,100.35,100.45,391900,14.3993946354891,14.4093115739433,14.2166396268333,14.2308066817679,2766277.1254166,0.0,1.0
2003-11-06,102.3,102.3,100.75,101.8,447800,14.4928971980573,14.4928971980573,14.2733078465715,14.4220619233844,3160854.54646988,0.0,1.0
2003-11-07,101.65,102.3,101.5,102.3,336800,14.4008113409826,14.4928971980573,14.3795607585808,14.4928971980573,2377346.6084213,0.0,1.0
2003-11-10,100.21,101.8,99.9,101.8,463900,14.1968057499249,14.4220619233844,14.1528878796278,14.4220619233844,3274498.4906373,0.0,1.0
2003-11-11,100.02,100.21,99.33,100.21,375100,14.1698883455492,14.1968057499249,14.0721356665008,14.1968057499249,2647692.14019843,0.0,1.0
2003-11-12,101.02,101.2,100.0,100.05,410400,14.3115588948949,14.3370595937771,14.1670549345623,14.1741384620296,2896861.78175801,0.0,1.0
2003-11-13,101.4,101.7,100.36,101.15,274900,14.3653937036462,14.4078948684499,14.2180563323267,14.3299760663098,1940417.40693294,0.0,1.0
2003-11-14,101.44,102.0,101.13,101.4,419800,14.37106052562,14.4503960332536,14.3271426553229,14.3653937036462,2963212.90443962,0.0,1.0
2003-11-17,101.21,101.44,98.8,101.44,596100,14.3384762992705,14.37106052562,13.9970502753476,14.37106052562,4207649.3862231,0.0,1.0
2003-11-18,100.65,101.75,100.37,101.5,863200,14.259140791637,14.4149783959172,14.2194730378202,14.3795607585808,6093009.47859045,0.0,1.0
2003-11-19,102.08,102.46,99.82,100.85,624000,14.4617296772012,14.5155644859526,14.1415542356801,14.2874749015061,4404585.16524612,0.0,1.0
2003-11-20,101.9,102.8,101.0,101.4,795300,14.436228978319,14.5637324727301,14.3087254839079,14.3653937036462,5613728.49666705,0.0,1.0
2003-11-21,103.08,103.36,101.89,102.03,889700,14.6034002265468,14.6430679803636,14.4348122728256,14.4546461497339,6280063.17551199,0.0,1.0
2003-11-24,104.85,104.93,103.43,103.5,493200,14.8541570988886,14.8654907428362,14.6529849188178,14.662901857272,3481316.35176183,0.0,1.0
2003-11-25,102.95,103.49,102.0,102.0,1017500,14.5849830551319,14.6614851517785,14.4503960332536,14.4503960332536,7182156.09877873,0.0,1.0
2003-11-26,103.1,103.35,102.2,102.95,618100,14.6062336375338,14.6416512748702,14.4787301431227,14.5849830551319,4362939.24781829,0.0,1.0
2003-11-28,102.99,103.4,102.89,103.09,155400,14.5906498771057,14.6487348023374,14.5764828221712,14.6048169320403,1096911.11326803,0.0,1.0
2003-12-01,105.91,105.98,103.2,103.24,540200,15.004327881195,15.0142448196492,14.6204006924683,14.6260675144421,3813071.96516978,0.0,1.0
2003-12-02,105.36,106.4,104.51,105.91,965100,14.9264090790549,15.0737464503743,14.8059891121111,15.004327881195,6812283.88297919,0.0,1.0
2003-12-03,105.25,106.0,105.25,105.5,653100,14.9108253186268,15.0170782306361,14.9108253186268,14.9462429559633,4609991.30035617,0.0,1.0
2003-12-04,106.66,106.9,105.36,105.4,735500,15.1105807932042,15.1445817250471,14.9264090790549,14.9320759010287,5191622.41833095,0.0,1.0
2003-12-05,106.52,107.39,106.12,106.4,742100,15.0907469162958,15.2140002942265,15.0340786965575,15.0737464503743,5238209.37680952,0.0,1.0
2003-12-08,106.14,106.72,105.23,106.53,483500,15.0369121075445,15.1190810261649,14.9079919076399,15.0921636217892,3412847.64005848,0.0,1.0
2003-12-09,106.1,106.5,105.77,106.14,463700,15.0312452855706,15.0879135053089,14.9844940042866,15.0369121075445,3273086.7646228,0.0,1.0
2003-12-10,105.09,106.1,104.59,106.05,445900,14.8881580307315,15.0312452855706,14.8173227560587,15.0241617581033,3147443.14933213,0.0,1.0
2003-12-11,107.88,108.15,105.77,105.9,625900,15.2834188634058,15.3216699117292,14.9844940042866,15.0029111757015,4417996.56238389,0.0,1.0
2003-12-12,107.38,108.17,106.28,107.4,343300,15.212583588733,15.3245033227161,15.0567459844528,15.2154169997199,2423227.70389262,0.0,1.0
2003-12-15,106.78,109.4,106.6,108.75,585600,15.1275812591257,15.4987580984112,15.1020805602434,15.4066722413365,4133533.77046173,0.0,1.0
2003-12-16,105.84,106.3,104.68,105.9,700400,14.9944109427408,15.0595793954398,14.8300731054998,15.0029111757015,4943864.50278585,0.0,1.0
2003-12-17,104.98,105.77,104.9,105.55,695600,14.8725742703035,14.9844940042866,14.8612406263559,14.9533264834305,4909983.07843783,0.0,1.0
2003-12-18,107.15,107.15,105.0,105.0,537800,15.1799993623835,15.1799993623835,14.8754076812904,14.8754076812904,3796131.25299578,0.0,1.0
2003-12-19,107.3,108.2,106.78,108.0,746100,15.2012499447854,15.3287534391964,15.1275812591257,15.3004193293273,5266443.89709955,0.0,1.0
2003-12-22,107.1,107.73,106.65,106.9,387600,15.1729158349162,15.262168281004,15.1091640877107,15.1445817250471,2735925.01610481,0.0,1.0
2003-12-23,107.86,107.97,106.76,107.1,427500,15.2805854524189,15.2961692128469,15.1247478481387,15.1729158349162,3017564.35599794,0.0,1.0
2003-12-24,107.7,107.87,107.4,107.87,122900,15.2579181645236,15.2820021579124,15.2154169997199,15.2820021579124,867505.635911456,0.0,1.0
2003-12-26,107.75,108.0,107.63,107.8,34300,15.2650016919909,15.3004193293273,15.2480012260694,15.2720852194582,242111.011487086,0.0,1.0
2003-12-29,108.65,108.66,107.51,107.95,247900,15.392505186402,15.3939218918954,15.231000760148,15.29333580186,1749834.39497518,0.0,1.0
2003-12-30,107.68,108.8,107.33,108.8,288200,15.2550847535367,15.4137557688038,15.2055000612657,15.4137557688038,2034297.18689733,0.0,1.0
2003-12-31,107.98,108.15,107.1,107.75,235000,15.2975859183404,15.3216699117292,15.1729158349162,15.2650016919909,1658778.0670398,0.0,1.0
2004-01-02,106.48,108.51,106.04,107.8,422200,15.085080094322,15.3726713094936,15.0227450526099,15.2720852194582,2980153.61661363,0.0,1.0
2004-01-05,108.1,108.13,106.53,106.71,418900,15.3145863842619,15.3188365007422,15.0921636217892,15.1176643206715,2956860.13737435,0.0,1.0
2004-01-06,110.22,110.58,108.5,108.5,689400,15.6149279488746,15.665929346639,15.3712546040001,15.3712546040001,4866219.57198826,0.0,1.0
2004-01-07,112.6,114.75,112.1,114.75,1367700,15.9521038563172,16.2566955374103,15.8812685816444,16.2566955374103,9654088.35017164,0.0,1.0
2004-01-08,113.9,113.99,112.6,113.0,678300,16.1362755704665,16.1490259199076,15.9521038563172,16.0087720760554,4787868.7781834,0.0,1.0
2004-01-09,113.75,114.69,113.25,113.5,562300,16.1150249880646,16.2481953044495,16.0441897133918,16.0796073507282,3969067.68977227,0.0,1.0
2004-01-12,113.32,114.25,112.74,113.0,236800,16.054106651846,16.1858602627375,15.9719377332256,16.0087720760554,1671483.60117032,0.0,1.0
2004-01-13,114.13,114.7,113.18,113.55,340500,16.168859796816,16.249612009943,16.0342727749376,16.0866908781955,2403463.53968958,0.0,1.0
2004-01-14,115.9,116.01,113.65,113.97,606700,16.4196166691577,16.4352004295858,16.1008579331301,16.1461925089207,4282470.8649917,0.0,1.0
2004-01-15,117.02,117.9,115.3,115.9,495300,16.5782876844248,16.702957767849,16.3346143395504,16.4196166691577,3496139.47491411,0.0,1.0
2004-01-16,116.6,117.28,116.39,117.15,513700,16.5187860536997,16.6151220272547,16.4890352383371,16.5967048558398,3626018.26824828,0.0,1.0
2004-01-20,114.94,117.0,114.74,117.0,497200,16.2836129417859,16.5754542734379,16.2552788319168,16.5754542734379,3509550.87205188,0.0,1.0
2004-01-21,121.41,121.79,116.5,117.8,1355100,17.2002213960521,17.2540562048035,16.5046189987651,16.6887907129144,9565149.61125804,0.0,1.0
2004-01-22,121.65,122.37,120.55,120.55,749200,17.2342223278951,17.3362251234239,17.0783847236149,17.0783847236149,5288325.65032433,0.0,1.0
2004-01-23,121.25,121.78,120.55,121.7,537300,17.1775541081568,17.25263949931,17.0783847236149,17.2413058553624,3792601.93795952,0.0,1.0
2004-01-26,124.17,124.25,122.14,122.25,610800,17.591232112246,17.6025657561937,17.3036408970744,17.3192246575024,4311411.248289,0.0,1.0
2004-01-27,121.71,124.17,121.71,124.17,646300,17.2427225608558,17.591232112246,17.2427225608558,17.591232112246,4561992.61586309,0.0,1.0
2004-01-28,117.39,122.63,117.38,122.5,859600,16.6307057876827,17.3730594662538,16.6292890821893,17.3546422948389,6067598.41032943,0.0,1.0
2004-01-29,117.1,118.25,116.09,118.25,971300,16.5896213283725,16.75254246012,16.4465340735334,16.75254246012,6856047.38942876,0.0,1.0
2004-01-30,116.15,117.03,115.66,116.1,816200,16.4550343064941,16.5797043899183,16.3856157373148,16.4479507790269,5761253.86518251,0.0,1.0
2004-02-02,117.46,118.37,116.15,117.75,657600,16.6406227261369,16.7695429260414,16.4550343064941,16.6817071854471,4641755.13568245,0.0,1.0
2004-02-03,115.1,117.04,113.15,114.0,1532800,16.3062802296812,16.5811210954117,16.0300226584573,16.1504426254011,10819468.175143,0.0,1.0
2004-02-04,116.1,116.25,114.88,115.11,1003900,16.4479507790269,16.4692013614287,16.2751127088252,16.3076969351747,7086158.72979257,0.0,1.0
2004-02-05,117.32,117.47,116.0,116.4,710600,16.6590398975518,16.6803393859991,16.4716043992159,16.5284030350753,5004345.53927995,0.27,1.0
2004-02-06,118.38,118.75,115.211,116.8,725000,16.8095562825792,16.8620950207491,16.3595690899833,16.5852016709347,5105756.42552483,0.0,1.0
2004-02-09,119.2,119.49,118.75,119.0,740400,16.9259934860909,16.9671724970889,16.8620950207491,16.8975941681612,5214209.73442563,0.0,1.0
2004-02-10,118.54,120.36,117.45,119.05,636500,16.8322757369229,17.090709530083,16.6774994542061,16.9046939976436,4482502.02047802,0.0,1.0
2004-02-11,119.8,121.26,117.95,118.65,802700,17.0111914398799,17.2185064607666,16.7484977490303,16.8478953617842,5652952.66588799,0.0,1.0
2004-02-12,119.01,119.92,118.98,119.75,434200,16.8990141340577,17.0282310306377,16.8947542363682,17.0040916103975,3057819.91719018,0.0,1.0
2004-02-13,119.08,120.59,118.85,119.26,579200,16.908953895333,17.1233687457022,16.8762946797139,16.9345132814698,4078971.20229517,0.0,1.0
2004-02-17,120.81,121.45,120.56,121.0,492400,17.1546079954248,17.2454858127998,17.1191088480127,17.181587347458,3467688.91576335,0.0,1.0
2004-02-18,121.3,123.86,121.06,121.75,900200,17.2241863243525,17.5876975938525,17.1901071428369,17.2880847896943,6339588.87483789,0.0,1.0
2004-02-19,120.0,122.31,119.91,121.8,653000,17.0395907578096,17.3676028798974,17.0268110647412,17.2951846191767,4598701.9943003,0.0,1.0
2004-02-20,120.61,121.7,119.841,120.25,676200,17.1262086774951,17.2809849602119,17.0170133000555,17.0750899052217,4762086.19991711,0.0,1.0
2004-02-23,118.15,121.15,118.15,120.36,588700,16.77689706696,17.2028868359053,16.77689706696,17.090709530083,4145874.21752618,0.0,1.0
2004-02-24,59.01,59.54,58.6,59.07,343100,16.7584375103057,16.908953895333,16.642000306794,16.7754771010635,1208127.60661902,0.0,2.0
2004-02-25,59.7,59.93,58.81,59.2,1053500,16.9543928040205,17.0197112352588,16.7016388744464,16.8123962143721,3709596.1339934,0.0,1.0
2004-02-26,59.79,59.95,58.73,59.7,778200,16.9799521901573,17.0253910988447,16.6789194201026,16.9543928040205,2740206.65540926,0.0,1.0
2004-02-27,58.54,59.8,58.52,59.8,2548200,16.6249607160362,16.9827921219502,16.6192808524503,16.9827921219502,8972750.70587753,0.0,1.0
2004-03-01,59.89,60.31,58.62,58.62,972100,17.0083515080869,17.1276286433916,16.64768017038,16.64768017038,3422969.53189842,0.0,1.0
2004-03-02,59.65,60.18,59.62,59.7,1004200,16.9401931450557,17.090709530083,16.9316733496768,16.9543928040205,3536000.41552555,0.0,1.0
2004-03-03,60.5,60.6,59.3,59.53,887400,17.181587347458,17.2099866653877,16.8407955323018,16.9061139635401,3124722.9324212,0.0,1.0
2004-03-04,60.05,60.5,59.84,60.4,659300,17.0537904167744,17.181587347458,16.9941518491221,17.1531880295283,2321534.62851623,0.0,1.0
2004-03-05,60.56,61.5,59.91,60.05,619500,17.1986269382158,17.4655805267548,17.0140313716729,17.0537904167744,2181390.41766389,0.0,1.0
2004-03-08,59.79,60.55,59.78,59.8,929200,16.9799521901573,17.1957870064228,16.9771122583643,16.9827921219502,3271909.56592943,0.0,1.0
2004-03-09,58.35,59.61,58.33,59.6,1601700,16.5710020119698,16.9288334178838,16.5653221483839,16.9259934860909,5639924.18397459,0.0,1.0
2004-03-10,56.0,58.7,55.8,58.6,1763700,15.9036180406223,16.6703996247237,15.8468194047629,16.642000306794,6210360.41910217,0.0,1.0
2004-03-11,54.82,56.0,54.82,56.0,2422300,15.568506089052,15.9036180406223,15.568506089052,15.9036180406223,8529430.19968886,0.0,1.0
2004-03-12,56.05,56.37,54.95,55.02,1336500,15.9178176995871,16.0086955169621,15.6054252023606,15.6253047249114,4706098.93980273,0.0,1.0
2004-03-15,54.75,57.62,54.6,56.12,792800,15.5486265665012,16.3636869910831,15.5060275896067,15.9376972221379,2791616.34079731,0.0,1.0
2004-03-16,55.46,55.71,54.75,55.1,682100,15.750261723802,15.8212600186262,15.5486265665012,15.6480241792551,2401818.24679344,0.0,1.0
2004-03-17,57.15,57.75,56.0,57.25,1050100,16.2302101968136,16.4006061043917,15.9036180406223,16.2586095147433,3697624.01547838,0.0,1.0
2004-03-18,57.25,57.41,56.26,57.1,1144800,16.2586095147433,16.3040484234308,15.9774562672395,16.2160105378488,4031082.72823507,0.0,1.0
2004-03-19,56.25,57.45,56.11,57.45,600500,15.9746163354465,16.3154081506027,15.9348572903449,16.3154081506027,2114487.40243287,0.0,1.0
2004-03-22,54.06,55.68,53.75,55.5,1646900,15.3526712727864,15.8127402232473,15.2646333872044,15.7616214509739,5799082.93599785,0.0,1.0
2004-03-23,53.43,54.6,53.43,54.2,1013200,15.1737555698294,15.5060275896067,15.1737555698294,15.392430317888,3567691.31747709,0.0,1.0
2004-03-24,53.24,53.9,53.02,53.85,1127400,15.119796865763,15.3072323640989,15.0573183663177,15.2930327051341,3969813.65112877,0.0,1.0
2004-03-25,54.5,54.75,52.74,53.24,2114300,15.477628271677,15.5486265665012,14.9778002761146,15.119796865763,7444897.11068083,0.0,1.0
2004-03-26,54.27,54.73,53.95,54.45,866400,15.4123098404388,15.5429467029153,15.3214320230638,15.4634286127122,3050777.49453429,0.0,1.0
2004-03-29,55.8,56.34,55.1,55.25,1204400,15.8468194047629,16.0001757215832,15.6480241792551,15.6906231561497,4240946.92338078,0.0,1.0
2004-03-30,56.4,56.52,55.3,55.35,657700,16.017215312341,16.0512944938566,15.7048228151145,15.7190224740793,2315900.69039151,0.0,1.0
2004-03-31,56.19,56.67,55.74,56.4,912400,15.9575767446887,16.0938934707512,15.8297798140051,16.017215312341,3212753.2156199,0.0,1.0
2004-04-01,56.65,57.0,56.27,56.3,633000,16.0882136071652,16.1876112199191,15.9802961990324,15.9888159944113,2228926.77059119,0.0,1.0
2004-04-02,57.7,57.95,57.0,57.85,881100,16.3864064454269,16.4574047402511,16.1876112199191,16.4290054223214,3102539.30105513,0.0,1.0
2004-04-05,58.47,58.56,57.57,57.7,552300,16.6050811934854,16.6306405796222,16.3494873321183,16.3864064454269,1944765.01642578,0.0,1.0
2004-04-06,58.57,59.35,58.3,58.5,1067200,16.6334805114151,16.8549951912666,16.556802353005,16.6136009888643,3757836.72918629,0.0,1.0
2004-04-07,56.85,58.18,56.85,58.1,975600,16.1450122430246,16.5227231714894,16.1450122430246,16.5000037171456,3435293.77154623,0.0,1.0
2004-04-08,57.2,57.9,56.87,57.65,940600,16.2444098557785,16.4432050812863,16.1506921066105,16.372206786462,3312051.37506804,0.0,1.0
2004-04-12,57.73,58.06,57.33,57.33,650800,16.3949262408058,16.4886439899737,16.2813289690871,16.2813289690871,2291604.33222867,0.0,1.0
2004-04-13,57.17,58.0,56.76,58.0,899500,16.2358900603996,16.4716043992159,16.1194528568879,16.4716043992159,3167329.58948937,0.0,1.0
2004-04-14,58.54,59.48,57.75,57.95,2047500,16.6249607160362,16.8919143045752,16.4006061043917,16.4574047402511,7209680.19397388,0.0,1.0
2004-04-15,59.34,60.25,58.88,59.9,1386400,16.8521552594737,17.1105890526338,16.7215183969971,17.0111914398799,4881807.38506733,0.0,1.0
2004-04-16,60.02,60.51,59.38,60.0,906000,17.0452706213955,17.184427279251,16.8635149866456,17.0395907578096,3190217.46312104,0.0,1.0
2004-04-19,59.93,60.12,59.26,59.77,898900,17.0197112352588,17.0736699393252,16.8294358051299,16.9742723265713,3165216.86269261,0.0,1.0
2004-04-20,59.56,60.92,59.55,60.0,1316400,16.914633758919,17.3008644827627,16.911793827126,17.0395907578096,4635322.59211096,0.0,1.0
2004-04-21,60.16,60.28,59.26,59.75,779200,17.0850296664971,17.1191088480127,16.8294358051299,16.9685924629854,2743727.86673721,0.0,1.0
2004-04-22,61.05,61.6,59.66,59.66,1129700,17.3377835960713,17.4939798446845,16.9430330768487,16.9430330768487,3977912.43718303,0.0,1.0
2004-04-23,60.95,61.24,60.04,61.06,647500,17.3093842781416,17.3917423001377,17.0509504849815,17.3406235278642,2279984.33484643,0.0,1.0
2004-04-26,60.11,61.44,60.06,60.75,671000,17.0708300075322,17.448540935997,17.0566303485674,17.2525856422822,2362732.80105322,0.0,1.0
2004-04-27,60.64,61.75,60.3,60.9,765300,17.2213463925596,17.536578821579,17.1247887115986,17.2951846191767,2694783.02927872,0.0,1.0
2004-04-28,59.81,61.95,59.6,61.95,1202200,16.9856320537432,17.5933774574384,16.9259934860909,17.5933774574384,4233200.25845928,0.0,1.0
2004-04-29,58.65,60.0,58.23,60.0,1119300,16.6561999657589,17.0395907578096,16.5369228304542,17.0395907578096,3941291.83937238,0.0,1.0
2004-04-30,59.38,59.86,58.75,59.1,1146800,16.8635149866456,16.999831712708,16.6845992836886,16.7839968964424,4038125.15089095,0.0,1.0
2004-05-03,60.5,61.04,59.95,60.69,1155600,17.181587347458,17.3349436642783,17.0253910988447,17.2355460515244,4069111.8105769,0.0,1.0
2004-05-04,61.16,61.99,60.7,61.25,1376800,17.3690228457939,17.6047371846103,17.2383859833174,17.3945822319306,4848003.75631904,0.0,1.0
2004-05-05,60.39,61.07,60.1,61.07,1234900,17.1503480977353,17.3434634596572,17.0679900757393,17.3434634596572,4348343.8688832,0.0,1.0
2004-05-06,59.41,60.75,58.97,60.12,1007200,16.9487129404346,17.3309932861707,16.8231880507899,17.1512644669067,3530518.93735511,0.27,1.0
2004-05-07,57.9,59.39,57.82,58.6,1134700,16.5179343418812,16.9430072636326,16.4951116346731,16.7176330299523,3977442.25398814,0.0,1.0
2004-05-10,55.19,56.73,54.23,56.7,1712800,15.744815135206,16.1841522489624,15.4709426487084,16.1755937337593,6003845.15081594,0.0,1.0
2004-05-11,57.15,57.37,55.51,55.65,1339800,16.303971461805,16.3667339066274,15.8361059640385,15.8760457016527,4696375.36960722,0.0,1.0
2004-05-12,57.47,57.49,56.46,56.95,1725400,16.3952622906375,16.4009679674396,16.107125612135,16.2469146937847,6048011.69034206,0.0,1.0
2004-05-13,57.6,57.73,56.73,56.9,824000,16.4323491898508,16.469436089064,16.1841522489624,16.2326505017796,2888351.47376946,0.0,1.0
2004-05-14,57.78,58.0,57.03,57.6,781500,16.483700281069,16.5464627258914,16.2697374009929,16.4323491898508,2739377.0348918,0.0,1.0
2004-05-17,56.4,57.87,56.31,57.79,1934800,16.0900085817289,16.5093758266782,16.0643330361197,16.4865531194701,6782017.51389461,0.0,1.0
2004-05-18,56.65,57.01,56.41,57.0,1322800,16.1613295417543,16.2640317241908,16.0928614201299,16.2611788857898,4636785.59405612,0.0,1.0
2004-05-19,56.39,58.03,56.31,57.0,1105300,16.0871557433278,16.5550212410944,16.0643330361197,16.2611788857898,3874386.99509394,0.0,1.0
2004-05-20,55.6,56.22,55.08,56.22,866700,15.8617815096476,16.0386574905106,15.7134339127948,16.0386574905106,3038026.9688301,0.0,1.0
2004-05-21,56.13,56.46,55.66,56.0,789000,16.0129819449014,16.107125612135,15.8788985400537,15.9758950456882,2765666.64175257,0.0,1.0
2004-05-24,56.88,57.2,56.44,56.6,598400,16.2269448249776,16.3182356538101,16.1014199353329,16.1470653497492,2097560.09939764,0.0,1.0
2004-05-25,57.82,58.0,56.25,56.5,789500,16.4951116346731,16.5464627258914,16.0472160057136,16.118536965739,2767419.28220995,0.0,1.0
2004-05-26,57.94,58.32,57.79,57.83,868600,16.5293456954853,16.6377535547239,16.4865531194701,16.4979644730741,3044687.00256816,0.0,1.0
2004-05-27,58.13,58.98,57.98,58.1,777000,16.5835496251046,16.8260408891909,16.5407570490894,16.5749911099015,2723603.27077534,0.0,1.0
2004-05-28,58.35,58.47,57.94,58.38,676400,16.6463120699269,16.6805461307391,16.5293456954853,16.65487058513,2370972.01074961,0.0,1.0
2004-06-01,58.71,58.85,58.25,58.35,652200,16.7490142523635,16.7889539899777,16.6177836859168,16.6463120699269,2286144.2126122,0.0,1.0
2004-06-02,59.53,59.86,58.86,59.0,913400,16.9829470012468,17.0770906684803,16.7918068283787,16.831746565993,3201723.5875498,0.0,1.0
2004-06-03,59.28,60.0,58.96,59.43,751800,16.9116260412214,17.1170304060945,16.8203352123889,16.9544186172366,2635270.19172317,0.0,1.0
2004-06-04,59.53,59.99,59.17,59.7,616000,16.9829470012468,17.1141775676935,16.8802448188102,17.0314452540641,2159253.04349757,0.0,1.0
2004-06-07,60.82,60.94,59.92,59.92,532200,17.3509631549778,17.38519721579,17.0942076988864,17.0942076988864,1865510.50283995,0.0,1.0
2004-06-08,61.13,61.18,60.22,60.25,703800,17.4394011454093,17.4536653374144,17.1797928509169,17.1883513661199,2467016.70781427,0.0,1.0
2004-06-09,59.97,61.23,59.97,61.0,597600,17.1084718908915,17.4679295294195,17.1084718908915,17.4023142461961,2094755.87466582,0.0,1.0
2004-06-10,60.66,60.85,60.1,60.1,405100,17.3053177405616,17.3595216701809,17.1455587901047,17.1455587901047,1419989.29857283,0.0,1.0
2004-06-14,60.56,60.66,60.05,60.66,629800,17.2767893565514,17.3053177405616,17.1312945980996,17.3053177405616,2207625.92012138,0.0,1.0
2004-06-15,61.41,61.64,61.2,61.2,770500,17.5192806206378,17.5848959038611,17.4593710142164,17.4593710142164,2700818.94482933,0.0,1.0
2004-06-16,61.38,61.58,60.99,61.41,528700,17.5107221054347,17.567778873455,17.3994614077951,17.5192806206378,1853242.01963825,0.0,1.0
2004-06-17,60.95,61.38,60.1,60.1,724300,17.388050054191,17.5107221054347,17.1455587901047,17.1455587901047,2538874.96656703,0.0,1.0
2004-06-18,61.75,62.06,60.88,60.95,1034000,17.6162771262723,17.7047151167038,17.3680801853839,17.388050054191,3624460.46587091,0.0,1.0
2004-06-21,61.54,61.99,61.53,61.6,570800,17.556367519851,17.6847452478967,17.5535146814499,17.5734845502571,2000814.34615001,0.0,1.0
2004-06-22,62.32,62.36,61.0,61.05,775800,17.7788889151302,17.7903002687343,17.4023142461961,17.4165784382012,2719396.93367761,0.0,1.0
2004-06-23,63.78,63.95,62.32,62.32,1001900,18.1954033216785,18.2439015744958,17.7788889151302,17.7788889151302,3511940.94850683,0.0,1.0
2004-06-24,62.85,63.77,62.36,63.77,1320900,17.930089350384,18.1925504832775,17.7903002687343,18.1925504832775,4630125.56031808,0.0,1.0
2004-06-25,62.81,63.18,62.56,62.85,879800,17.91867799678,18.0242330176175,17.8473570367546,17.930089350384,3083946.14881356,0.0,1.0
2004-06-28,62.87,63.96,62.62,63.5,737900,17.9357950271861,18.2467544128968,17.8644740671607,18.11552384645,2586546.78700787,0.0,1.0
2004-06-29,63.45,63.75,62.72,62.88,721100,18.101259654445,18.1868448064754,17.8930024511708,17.9386478655871,2527658.06763976,0.0,1.0
2004-06-30,64.74,64.84,63.13,63.42,891700,18.469275808176,18.4978041921862,18.0099688256125,18.0927011392419,3125658.99169932,0.0,1.0
2004-07-01,63.68,64.69,62.98,64.5,940000,18.1668749376683,18.4550116161709,17.9671762495972,18.4008076865516,3294964.05988266,0.0,1.0
2004-07-02,62.26,63.3,62.05,63.3,958500,17.7617718847241,18.0584670784297,17.7018622783028,18.0584670784297,3359811.75680587,0.0,1.0
2004-07-06,61.54,61.93,61.4015,61.75,784900,17.556367519851,17.6676282174906,17.5168557079969,17.6162771262723,2751294.99000201,0.0,1.0
2004-07-07,61.93,62.45,61.58,61.6,800300,17.6676282174906,17.8159758143434,17.567778873455,17.5734845502571,2805276.31608945,0.0,1.0
2004-07-08,61.14,61.59,61.04,61.55,687700,17.4422539838103,17.570631711856,17.4137255998002,17.559220358252,2410581.68508649,0.0,1.0
2004-07-09,62.12,63.1,61.4,61.4,425300,17.7218321471099,18.0014103104094,17.5164277822367,17.5164277822367,1490795.97305116,0.0,1.0
2004-07-12,62.23,62.5,61.56,61.95,421300,17.753213369521,17.8302400063485,17.562073196653,17.6733338942926,1476774.84939209,0.0,1.0
2004-07-13,61.75,62.63,61.68,62.4,670600,17.6162771262723,17.8673269055617,17.5963072574652,17.8017116223383,2350641.38144394,0.0,1.0
2004-07-14,62.61,63.22,61.24,61.76,853700,17.8616212287596,18.0356443712216,17.4707823678205,17.6191299646733,2992458.31693811,0.0,1.0
2004-07-15,62.43,63.82,62.4,62.5,1154000,17.8102701375414,18.2068146752826,17.8017116223383,17.8302400063485,4045094.17564316,0.0,1.0
2004-07-16,62.4,63.99,62.2,63.95,1090600,17.8017116223383,18.2553129280998,17.744654854318,18.2439015744958,3822859.36564683,0.0,1.0
2004-07-19,62.36,63.23,61.71,62.45,1109800,17.7903002687343,18.0384972096226,17.6048657726682,17.8159758143434,3890160.75921038,0.0,1.0
2004-07-20,62.8,62.98,61.97,62.17,974800,17.9158251583789,17.9671762495972,17.6790395710946,17.736096339115,3416947.83571661,0.0,1.0
2004-07-21,62.86,64.16,62.64,63.4,1167400,17.932942188785,18.3038111809171,17.8701797439627,18.0869954624399,4092064.93990108,0.0,1.0
2004-07-22,62.63,62.83,61.63,62.82,1419100,17.8673269055617,17.924383673582,17.5820430654601,17.921530835181,4974344.14614836,0.0,1.0
2004-07-23,62.21,63.35,61.95,62.8,1290800,17.747507692719,18.0727312704348,17.6733338942926,17.9158251583789,4524616.60478354,0.0,1.0
2004-07-26,62.33,63.2,62.05,62.21,859800,17.7817417535312,18.0299386944196,17.7018622783028,17.747507692719,3013840.53051819,0.0,1.0
2004-07-27,63.81,63.89,62.36,62.82,953800,18.2039618368815,18.2267845440897,17.7903002687343,17.921530835181,3343336.93650647,0.0,1.0
2004-07-28,63.95,64.22,63.16,63.4,936400,18.2439015744958,18.3209282113232,18.0185273408155,18.0869954624399,3282345.04858947,0.0,1.0
2004-07-29,64.98,65.26,64.0,64.0,1470100,18.5377439298004,18.6176234050288,18.2581657665008,18.2581657665008,5153113.47280157,0.0,1.0
2004-07-30,64.64,64.99,64.2,64.99,679300,18.4407474241658,18.5405967682014,18.3152225345212,18.5405967682014,2381137.32540244,0.0,1.0
2004-08-02,65.41,65.5,64.0,64.64,882500,18.6604159810441,18.6860915266532,18.2581657665008,18.4407474241658,3093410.40728344,0.0,1.0
2004-08-03,65.0,65.88,64.63,65.42,1144100,18.5434496066024,18.7944993858918,18.4378945857648,18.6632688194451,4010391.89458696,0.0,1.0
2004-08-04,65.08,65.2,64.08,64.5,890000,18.5662723138105,18.6005063746227,18.280988473709,18.4008076865516,3119700.01414422,0.0,1.0
2004-08-05,63.95,65.11,63.72,64.95,1458100,18.3209282113232,18.6532546651955,18.2550358971933,18.6074165336269,5089561.72550089,0.27,1.0
2004-08-06,60.97,63.55,60.53,63.0,1860100,17.4671930108581,18.2063328824017,17.3411381490444,18.0487643051346,6492760.2809164,0.0,1.0
2004-08-09,61.25,61.54,60.81,60.97,769900,17.5474097411031,17.6304913545712,17.4213548792895,17.4671930108581,2687369.57167762,0.0,1.0
2004-08-10,63.12,63.46,61.35,61.35,1430600,18.0831429038111,18.1805489333944,17.5760585733335,17.5760585733335,4993571.77457072,0.0,1.0
2004-08-11,61.83,62.7,61.26,62.7,1219200,17.7135729680393,17.9628178084435,17.5502746243262,17.9628178084435,4255670.84269301,0.0,1.0
2004-08-12,60.29,61.51,60.12,61.5,1138900,17.2723809516915,17.6218967049021,17.2236779368999,17.6190318216791,3975380.18597695,0.0,1.0
2004-08-13,59.66,60.55,59.23,60.3,1020500,17.0918933086402,17.3468679154905,16.9687033300496,17.2752458349146,3562099.81542669,0.0,1.0
2004-08-16,61.49,61.65,59.6,59.7,793200,17.616166938456,17.6620050700246,17.074704009302,17.1033528415324,2768699.239193,0.0,1.0
2004-08-17,61.72,62.35,61.64,61.64,822500,17.6820592525859,17.8625468956372,17.6591401868016,17.6591401868016,2870972.1687295,0.0,1.0
2004-08-18,61.68,61.95,61.42,61.72,728000,17.6705997196937,17.7479515667157,17.5961127558948,17.6820592525859,2541115.79189675,0.0,1.0
2004-08-19,60.49,61.69,60.08,61.69,1226400,17.3296786161523,17.6734646029168,17.2122184040078,17.6734646029168,4280802.75711837,0.0,1.0
2004-08-20,61.04,61.28,60.24,60.49,650200,17.4872471934193,17.5560043907722,17.2580565355764,17.3296786161523,2269551.49435614,0.0,1.0
2004-08-23,60.65,61.57,60.58,61.0,485000,17.3755167477209,17.6390860042403,17.3554625651596,17.4757876605272,1692913.6800411,0.0,1.0
2004-08-24,59.9,60.7,59.45,60.25,1828800,17.1606505059931,17.3898411638361,17.0317307609564,17.2609214187994,6383506.26403952,0.0,1.0
2004-08-25,60.21,60.36,59.2,60.0,793600,17.2494618859073,17.2924351342528,16.9601086803805,17.1892993382235,2770095.45666106,0.0,1.0
2004-08-26,60.35,60.49,59.7,59.95,591800,17.2895702510298,17.3296786161523,17.1033528415324,17.1749749221083,2065703.74401716,0.0,1.0
2004-08-27,60.57,60.93,60.16,60.35,711300,17.3525976819366,17.4557334779659,17.2351374697921,17.2895702510298,2482823.71260461,0.0,1.0
2004-08-30,60.51,60.79,60.43,60.58,559100,17.3354083825984,17.4156251128434,17.3124893168141,17.3554625651596,1951562.96600202,0.0,1.0
2004-08-31,60.35,60.69,59.85,60.51,677400,17.2895702510298,17.386976280613,17.1463260898779,17.3354083825984,2364494.28218524,0.0,1.0
2004-09-01,60.7,61.06,60.28,60.45,432100,17.3898411638361,17.4929769598654,17.2695160684685,17.3182190832601,1508263.91988816,0.0,1.0
2004-09-02,62.11,62.17,60.54,60.71,795500,17.7937896982843,17.8109789976226,17.3440030322675,17.3927060470591,2776727.48963443,0.0,1.0
2004-09-03,62.75,63.04,61.9,61.9,1025800,17.9771422245587,18.0602238380268,17.7336271506005,17.7336271506005,3580599.69687869,0.0,1.0
2004-09-07,63.95,64.3,63.0,63.0,957400,18.3209282113232,18.4211991241295,18.0487643051346,18.0487643051346,3341846.50983784,0.0,1.0
2004-09-08,63.32,64.14,63.32,63.45,545300,18.1404405682718,18.3753609925609,18.1404405682718,18.1776840501713,1903393.46335343,0.0,1.0
2004-09-09,63.07,63.9,62.75,63.33,754300,18.0688184876959,18.306603795208,17.9771422245587,18.1433054514949,2632917.09042269,0.0,1.0
2004-09-10,63.61,63.65,62.66,63.0,623700,18.2235221817399,18.2349817146321,17.9513582755514,18.0487643051346,2177052.08709616,0.0,1.0
2004-09-13,62.6,63.79,62.18,63.6,2132300,17.9341689762132,18.2750900797546,17.8138438808456,18.2206572985169,7442886.26794152,0.0,1.0
2004-09-14,61.59,62.7,61.25,62.3,1172000,17.6448157706864,17.9628178084435,17.5474097411031,17.848222479522,4090917.18146015,0.0,1.0
2004-09-15,61.06,61.44,60.31,61.4,891400,17.4929769598654,17.6018425223408,17.2781107181376,17.5903829894487,3111470.62760545,0.0,1.0
2004-09-16,61.57,61.7,60.9015,61.01,580500,17.6390860042403,17.6763294861398,17.4475685607803,17.4786525437502,2026260.60054404,0.0,1.0
2004-09-17,62.68,63.0,61.93,61.93,882600,17.9570880419974,18.0487643051346,17.7422218002697,17.7422218002697,3080753.8433078,0.0,1.0
2004-09-20,62.52,62.97,62.15,62.6,581800,17.9112499104289,18.0401696554655,17.8052492311765,17.9341689762132,2030798.30731528,0.0,1.0
2004-09-21,62.72,63.05,62.1,62.67,548900,17.9685475748896,18.0630887212498,17.7909248150613,17.9542231587744,1915959.42056611,0.0,1.0
2004-09-22,61.12,62.5,61.09,62.5,868000,17.5101662592036,17.9055201439828,17.5015716095345,17.9055201439828,3029791.90572305,0.0,1.0
2004-09-23,60.16,61.0,59.8,60.87,909700,17.2351374697921,17.4757876605272,17.1320016737627,17.4385441786277,3175347.57676987,0.0,1.0
2004-09-24,61.0,61.0,60.0,60.15,1441500,17.4757876605272,17.4757876605272,17.1892993382235,17.232272586569,5031618.70057577,0.0,1.0
2004-09-27,60.31,60.8,60.16,60.75,865900,17.2781107181376,17.4184899960664,17.2351374697921,17.4041655799513,3022461.76401566,0.0,1.0
2004-09-28,61.04,61.17,59.78,60.0,549300,17.4872471934193,17.5244906753188,17.1262719073166,17.1892993382235,1917355.63803419,0.0,1.0
2004-09-29,62.21,62.47,60.72,60.84,840000,17.8224385305147,17.8969254943137,17.3955709302821,17.4299495289586,2932056.68295779,0.0,1.0
2004-09-30,63.41,63.45,61.96,62.21,1066100,18.1662245172792,18.1776840501713,17.7508164499388,17.8224385305147,3721268.60678725,0.0,1.0
2004-10-01,64.41,64.58,63.0,63.2,1391800,18.4527128395829,18.5014158543745,18.0487643051346,18.1060619695954,4858138.68016744,0.0,1.0
2004-10-04,65.31,65.41,64.93,65.0,1176000,18.7105523296562,18.7392011618866,18.6016867671808,18.6217409497421,4104879.35614091,0.0,1.0
2004-10-05,65.15,65.46,65.15,65.31,1164300,18.6647141980877,18.7535255780018,18.6647141980877,18.7105523296562,4064039.99519969,0.0,1.0
2004-10-06,66.17,66.17,64.8,65.05,732400,18.9569322868374,18.9569322868374,18.5644432852813,18.6360653658573,2556474.18404558,0.0,1.0
2004-10-07,65.08,66.78,65.08,66.0,845200,18.6446600155264,19.1316901634427,18.6446600155264,18.9082292720458,2950207.51004276,0.0,1.0
2004-10-08,64.82,65.44,64.5,64.88,555300,18.5701730517274,18.7477958115557,18.4784967885902,18.5873623510656,1938298.90005531,0.0,1.0
2004-10-11,65.7,65.72,64.82,64.82,622000,18.8222827753547,18.8280125418008,18.5701730517274,18.5701730517274,2171118.16285684,0.0,1.0
2004-10-12,65.44,65.62,64.87,65.45,494800,18.7477958115557,18.7993637095704,18.5844974678426,18.7506606947788,1727121.00800895,0.0,1.0
2004-10-13,64.75,66.12,64.24,65.64,1194300,18.5501188691662,18.9426078707223,18.4040098247913,18.8050934760165,4168756.30530533,0.0,1.0
2004-10-14,61.79,61.99,59.49,61.99,3682700,17.7021134351471,17.7594110996079,17.0431902938486,17.7594110996079,12854625.1742008,0.0,1.0
2004-10-15,62.7,63.19,61.79,61.79,1790700,17.9628178084435,18.1031970863723,17.7021134351471,17.7021134351471,6250516.55020538,0.0,1.0
2004-10-18,62.14,62.95,61.96,62.71,875400,17.8023843479534,18.0344398890195,17.7508164499388,17.9656826916666,3055621.92888244,0.0,1.0
2004-10-19,61.98,63.28,61.82,62.77,1047600,17.7565462163848,18.1289810353797,17.7107080848162,17.9828719910048,3656693.54888879,0.0,1.0
2004-10-20,61.98,62.58,61.47,61.98,902300,17.7565462163848,17.9284392097671,17.6104371720099,17.7565462163848,3149517.5536105,0.0,1.0
2004-10-21,61.2,61.99,60.3,61.98,2122100,17.5330853249879,17.7594110996079,17.2752458349146,17.7565462163848,7407282.72250564,0.0,1.0
2004-10-22,61.45,61.87,61.07,61.25,1671600,17.6047074055639,17.7250325009314,17.4958418430885,17.5474097411031,5834792.79908599,0.0,1.0
2004-10-25,61.76,62.44,60.82,61.44,914900,17.693518785478,17.8883308446446,17.4242197625125,17.6018425223408,3193498.40385486,0.0,1.0
2004-10-26,63.0,63.07,61.25,61.8,1101600,18.0487643051346,18.0688184876959,17.5474097411031,17.7049783183702,3845182.90707894,0.0,1.0
2004-10-27,64.29,64.45,62.6,62.85,919700,18.4183342409064,18.464172372475,17.9341689762132,18.0057910567891,3210253.01347177,0.0,1.0
2004-10-28,63.59,64.04,63.0,63.6,1290200,18.2177924152938,18.3467121603305,18.0487643051346,18.2206572985169,4503499.44327636,0.0,1.0
2004-10-29,63.95,64.01,63.51,63.69,956500,18.3209282113232,18.3381175106614,18.1948733495095,18.2464412475242,3338705.02053467,0.0,1.0
2004-11-01,63.93,64.01,63.42,63.9,1153800,18.3151984448771,18.3381175106614,18.1690894005022,18.306603795208,4027389.28666273,0.0,1.0
2004-11-02,64.0,64.95,63.64,64.1,1233600,18.3352526274384,18.6074165336269,18.232116831409,18.3639014596687,4305934.67154371,0.0,1.0
2004-11-03,64.25,64.93,63.99,64.89,752400,18.4068747080143,18.6016867671808,18.3323877442153,18.5902272342887,2626285.05744933,0.0,1.0
2004-11-04,65.7,65.81,64.0,64.0,1096800,18.8996346223767,18.9312778462498,18.4106029807018,18.4106029807018,3812759.42312044,0.27,1.0
2004-11-05,66.12,67.0,65.88,66.25,987600,19.0204542044376,19.2735999954222,18.9514144432599,19.0578507417421,3433152.08449465,0.0,1.0
2004-11-08,66.25,66.5,66.15,66.3,623100,19.0578507417421,19.1297671596355,19.0290841745848,19.0722340253208,2166056.16023554,0.0,1.0
2004-11-09,65.82,66.46,65.5,66.15,809300,18.9341545029655,19.1182605327725,18.842101488062,19.0290841745848,2813335.34020001,0.0,1.0
2004-11-10,66.63,66.85,65.72,66.1,792700,19.16716369694,19.2304501446862,18.9053879358082,19.0147008910061,2755629.46271661,0.0,1.0
2004-11-11,67.68,67.71,66.8,66.85,742100,19.4692126520922,19.4778426222394,19.2160668611075,19.2304501446862,2579730.8241226,0.0,1.0
2004-11-12,68.0,68.0,66.96,67.5,665800,19.5612656669957,19.5612656669957,19.2620933685593,19.4174328312089,2314492.36315972,0.0,1.0
2004-11-15,67.0,67.81,66.85,67.75,721300,19.2735999954222,19.5066091893967,19.2304501446862,19.4893492491023,2507424.66438436,0.0,1.0
2004-11-16,66.5,67.05,66.36,67.0,459700,19.1297671596355,19.2879832790009,19.0894939656152,19.2735999954222,1598035.65536877,0.0,1.0
2004-11-17,67.3,67.91,66.67,66.7,1157600,19.3598996968942,19.5353757565541,19.178670323803,19.1873002939502,4024115.89004762,0.0,1.0
2004-11-18,67.96,68.37,67.12,67.12,849700,19.5497590401327,19.6677019654779,19.308119876011,19.308119876011,2953776.15046083,0.0,1.0
2004-11-19,67.33,68.4,67.26,68.4,832500,19.3685296670415,19.6763319356251,19.3483930700313,19.6763319356251,2893984.51836958,0.0,1.0
2004-11-22,67.8,68.19,66.9,67.5,617300,19.503732532681,19.6159221445946,19.2448334282649,19.4174328312089,2145893.86569315,0.0,1.0
2004-11-23,67.04,67.9104,66.87,67.9,718700,19.2851066222851,19.5354908228227,19.2362034581177,19.5324990998383,2498386.39441709,0.0,1.0
2004-11-24,67.45,67.61,66.94,67.15,877100,19.4030495476303,19.449076055082,19.2563400551278,19.3167498461582,3049025.61088524,0.0,1.0
2004-11-26,67.61,67.83,67.44,67.6,184500,19.449076055082,19.5123625028282,19.4001728909145,19.4461993983663,641369.541908936,0.0,1.0
2004-11-29,67.01,67.82,66.45,67.8,556200,19.2764766521379,19.5094858461124,19.1153838760568,19.503732532681,1933494.52146206,0.0,1.0
2004-11-30,67.4,67.67,66.93,67.0,797700,19.3886662640516,19.4663359953764,19.2534633984121,19.2735999954222,2773010.75111522,0.0,1.0
2004-12-01,68.62,68.63,67.82,67.9,740600,19.7396183833712,19.742495040087,19.5094858461124,19.5324990998383,2574516.43760302,0.0,1.0
2004-12-02,69.05,69.87,68.6,68.62,873900,19.8633146221478,20.0992004728381,19.7338650699397,19.7396183833712,3037901.58631013,0.0,1.0
2004-12-03,68.56,69.41,68.4,69.05,651400,19.7223584430768,19.9668742639143,19.6763319356251,19.8633146221478,2264434.25257171,0.0,1.0
2004-12-06,68.17,68.29,67.83,68.28,768200,19.6101688311632,19.644688711752,19.5123625028282,19.6418120550362,2670461.14956338,0.0,1.0
2004-12-07,68.0,68.85,67.8,68.17,613000,19.5612656669957,19.8057814878331,19.503732532681,19.6101688311632,2130945.95767034,0.0,1.0
2004-12-08,68.08,68.25,67.8,68.0,726900,19.5842789207215,19.633182084889,19.503732532681,19.5612656669957,2526891.70739082,0.0,1.0
2004-12-09,68.28,68.4,67.28,67.7,650700,19.6418120550362,19.6763319356251,19.3541463834628,19.4749659655236,2262000.87219591,0.0,1.0
2004-12-10,68.04,68.54,68.04,68.18,407800,19.5727722938586,19.7166051296453,19.5727722938586,19.6130454878789,1417617.88179113,0.0,1.0
2004-12-13,68.5,68.55,67.8,68.29,402100,19.7050985027824,19.7194817863611,19.503732532681,19.644688711752,1397803.21301671,0.0,1.0
2004-12-14,68.31,68.82,68.26,68.6,713300,19.6504420251834,19.7971515176859,19.6360587416048,19.7338650699397,2479614.60294658,0.0,1.0
2004-12-15,70.0,70.03,68.3,68.4,813600,20.1365970101426,20.1452269802898,19.6475653684677,19.6763319356251,2828283.24822282,0.0,1.0
2004-12-16,69.63,70.11,69.26,69.75,971500,20.0301607116604,20.1682402340157,19.9237244131782,20.0646805922492,3377184.33585112,0.0,1.0
2004-12-17,69.67,69.89,69.1,69.45,744700,20.0416673385234,20.1049537862695,19.8776979057265,19.9783808907772,2588769.09408988,0.0,1.0
2004-12-20,69.92,70.5,69.75,70.06,502800,20.1135837564167,20.2804298459293,20.0646805922492,20.153856950437,1747862.36136484,0.0,1.0
2004-12-21,70.45,70.58,69.5,70.0,588300,20.2660465623507,20.3034430996552,19.9927641743559,20.1365970101426,2045082.39298117,0.0,1.0
2004-12-22,71.31,71.57,70.6,70.6,585100,20.5134390399038,20.5882321145129,20.3091964130867,20.3091964130867,2033958.36840606,0.0,1.0
2004-12-23,71.31,71.74,71.28,71.55,385100,20.5134390399038,20.6371352786804,20.5048090697566,20.5824788010815,1338706.83246142,0.0,1.0
2004-12-27,70.98,71.69,70.67,71.38,382800,20.4185093682846,20.6227519951018,20.3293330100968,20.533575636914,1330711.43979805,0.0,1.0
2004-12-28,72.35,72.35,71.0,71.0,486600,20.8126113383402,20.8126113383402,20.4242626817161,20.4242626817161,1691546.98695333,0.0,1.0
2004-12-29,72.15,72.54,71.63,72.34,513000,20.7550782040256,20.8672678159392,20.6054920548074,20.8097346816245,1783320.18969801,0.0,1.0
2004-12-30,72.28,72.55,71.85,72.5,289200,20.7924747413301,20.8701444726549,20.6687785025535,20.8557611890763,1005333.72097596,0.0,1.0
2004-12-31,72.36,72.64,72.23,72.39,265300,20.815487995056,20.8960343830966,20.7780914577514,20.8241179652032,922251.162430571,0.0,1.0
2005-01-03,71.13,72.69,70.94,72.6,558500,20.4616592190206,20.9104176666752,20.4070027414217,20.8845277562336,1941489.91412542,0.0,1.0
2005-01-04,69.21,71.12,68.8,70.8,1342600,19.9093411295996,20.4587825623049,19.7913982042544,20.3667295474014,4667223.5607964,0.0,1.0
2005-01-05,68.2,69.3,68.08,69.2,1224300,19.6187988013104,19.9352310400412,19.5842789207215,19.9064644728838,4255982.27728514,0.0,1.0
2005-01-06,68.4,68.63,67.93,68.4,1277400,19.6763319356251,19.742495040087,19.5411290699855,19.6763319356251,4440571.56007844,0.0,1.0
2005-01-07,67.77,68.45,67.1,68.25,1153700,19.4951025625338,19.6907152192037,19.3023665625796,19.633182084889,4010558.48509668,0.0,1.0
2005-01-10,68.23,68.75,67.9,67.9,760200,19.6274287714576,19.7770149206758,19.5324990998383,19.5324990998383,2642651.08812559,0.0,1.0
2005-01-11,68.42,68.7,67.84,68.24,697800,19.6820852490565,19.7626316370971,19.5152391595439,19.6303054281733,2425732.60891087,0.0,1.0
2005-01-12,69.32,69.4,68.35,68.49,884100,19.9409843534726,19.9639976071985,19.6619486520464,19.7022218460667,3073359.41464331,0.0,1.0
2005-01-13,68.75,69.6,68.7,69.33,859200,19.7770149206758,20.0215307415132,19.7626316370971,19.9438610101884,2986800.59841819,0.0,1.0
2005-01-14,69.3,69.7,68.63,69.0,541500,19.9352310400412,20.0502973086706,19.742495040087,19.8489313385691,1882393.53357013,0.0,1.0
2005-01-18,69.09,69.2,68.2,69.05,1307100,19.8748212490108,19.9064644728838,19.6187988013104,19.8633146221478,4543816.41316622,0.0,1.0
2005-01-19,68.65,69.5,68.6,69.45,504300,19.7482483535184,19.9927641743559,19.7338650699397,19.9783808907772,1753076.74788443,0.0,1.0
2005-01-20,66.88,68.2,66.64,68.1,1292800,19.2390801148334,19.6187988013104,19.1700403536558,19.590032234153,4494105.92834619,0.0,1.0
2005-01-21,65.4,66.99,64.97,66.95,2776400,18.8133349209047,19.2707233387065,18.6896386821281,19.2592167118435,9651481.82198355,0.0,1.0
2005-01-24,64.8,66.25,64.4,65.8,2737300,18.6407355179606,19.0578507417421,18.5256692493312,18.928401189534,9515560.14670638,0.0,1.0
2005-01-25,66.15,66.55,65.5,65.5,2510900,19.0290841745848,19.1441504432141,18.842101488062,18.842101488062,8728535.40801703,0.0,1.0
2005-01-26,67.15,67.39,66.79,67.1,1649800,19.3167498461582,19.3857896073359,19.2131902043918,19.3023665625796,5735129.92000739,0.0,1.0
2005-01-27,67.28,67.33,66.26,66.35,1574900,19.3541463834628,19.3685296670415,19.0607273984578,19.0866173088995,5474758.2197961,0.0,1.0
2005-01-28,67.0,67.55,66.83,67.5,1554400,19.2735999954222,19.4318161147876,19.2246968312547,19.4174328312089,5403494.93736179,0.0,1.0
2005-01-31,67.99,68.0,67.15,67.2,917800,19.5583890102799,19.5612656669957,19.3167498461582,19.3311331297369,3190509.29844998,0.0,1.0
2005-02-01,67.8,68.2,67.5,68.2,1703400,19.503732532681,19.6187988013104,19.4174328312089,19.6187988013104,5921457.33164054,0.0,1.0
2005-02-02,67.9,68.05,67.19,67.8,1322800,19.5324990998383,19.5756489505743,19.3282564730212,19.503732532681,4598393.65873789,0.0,1.0
2005-02-03,67.8,67.9965,67.46,67.85,1245800,19.5929088908688,19.6496936489374,19.4946553654573,19.6073579387234,4311010.70649926,0.31,1.0
2005-02-04,68.6,68.89,67.9,68.0,837700,19.8240936565427,19.9078981340995,19.621806986578,19.6507050822872,2898806.92634006,0.0,1.0
2005-02-07,69.05,69.36,68.49,68.7,1046800,19.9541350872343,20.043719183933,19.7923057512625,19.852991752252,3622384.01634568,0.0,1.0
2005-02-08,69.22,69.73,69.0,69.0,759000,20.00326184994,20.1506421380572,19.9396860393797,19.9396860393797,2626470.64234464,0.0,1.0
2005-02-09,68.72,69.15,68.6,69.15,1016500,19.8587713713938,19.9830331829436,19.8240936565427,19.9830331829436,3517532.81678963,0.0,1.0
2005-02-10,69.35,69.44,68.68,68.8,588200,20.0408293743621,20.0668376605004,19.8472121331101,19.8818898479612,2035428.23692637,0.0,1.0
2005-02-11,70.02,70.48,69.05,69.5,840900,20.234446615614,20.3673778558765,19.9541350872343,20.0841765179259,2909880.32035258,0.0,1.0
2005-02-14,69.87,70.74,69.75,70.25,762200,20.1910994720501,20.4425129047206,20.1564217571991,20.3009122357453,2637544.03635716,0.0,1.0
2005-02-15,69.88,70.17,69.6,69.85,476600,20.1939892816211,20.2777937591779,20.1130746136352,20.1853198529083,1649243.62073973,0.0,1.0
2005-02-16,69.52,70.07,69.27,70.0,539700,20.0899561370678,20.2488956634686,20.0177108977947,20.2286669964722,1867597.10892411,0.0,1.0
2005-02-17,68.65,69.65,68.57,69.45,1132100,19.8385427043973,20.1275236614898,19.8154242278299,20.0697274700713,3917559.17549192,0.0,1.0
2005-02-18,68.62,69.1,68.43,68.7,1190500,19.8298732756846,19.9685841350889,19.774966893837,19.852991752252,4119648.6162204,0.0,1.0
2005-02-22,67.65,68.79,67.64,68.62,1150600,19.5495617473049,19.8790000383903,19.546671937734,19.8298732756846,3981577.23462679,0.0,1.0
2005-02-23,68.36,68.58,67.4,68.0,679300,19.7547382268405,19.8183140374009,19.4773165080318,19.6507050822872,2350673.92272031,0.0,1.0
2005-02-24,69.09,69.18,68.0,68.36,542300,19.965694325518,19.9917026116564,19.6507050822872,19.7547382268405,1876594.24155929,0.0,1.0
2005-02-25,70.04,70.24,68.7,68.7,1058500,20.2402262347559,20.2980224261744,19.852991752252,19.852991752252,3662871.11320394,0.0,1.0
2005-02-28,69.75,70.25,69.45,69.6,1008100,20.1564217571991,20.3009122357453,20.0697274700713,20.1130746136352,3488465.15750675,0.0,1.0
2005-03-01,71.03,71.12,69.69,69.75,983500,20.5263173822774,20.5523256684157,20.1390828997735,20.1564217571991,3403338.44103551,0.0,1.0
2005-03-02,70.09,71.04,69.8,71.04,1847700,20.2546752826105,20.5292071918483,20.1708708050537,20.5292071918483,6393846.91154174,0.0,1.0
2005-03-03,70.35,70.7,69.94,70.2,850800,20.3298103314545,20.4309536664369,20.2113281390466,20.2864631878907,2944138.63307881,0.0,1.0
2005-03-04,70.1,70.95,69.75,70.8,1474600,20.2575650921814,20.50319890571,20.1564217571991,20.4598517621461,5102758.37839447,0.0,1.0
2005-03-07,70.35,70.72,69.75,70.03,723400,20.3298103314545,20.4367332855787,20.1564217571991,20.2373364251849,2503279.13395535,0.0,1.0
2005-03-08,69.84,70.95,69.79,70.47,406300,20.1824300433374,20.50319890571,20.1679809954828,20.3644880463056,1405974.99602717,0.0,1.0
2005-03-09,69.3,70.0,69.13,69.84,448600,20.0263803265074,20.2286669964722,19.9772535638017,20.1824300433374,1552351.42313018,0.0,1.0
2005-03-10,69.61,69.79,68.7,69.55,483400,20.1159644232061,20.1679809954828,19.852991752252,20.0986255657806,1672774.58301633,0.0,1.0
2005-03-11,69.5,69.95,69.28,69.6,435800,20.0841765179259,20.2142179486175,20.0206007073656,20.1130746136352,1508057.8470801,0.0,1.0
2005-03-14,69.85,70.14,69.24,69.65,585600,20.1853198529083,20.2691243304651,20.0090414690819,20.1275236614898,2026431.1042912,0.0,1.0
2005-03-15,69.52,70.3,69.52,69.85,666200,20.0899561370678,20.3153612835999,20.0899561370678,20.1853198529083,2305342.21598155,0.0,1.0
2005-03-16,68.59,69.21,68.1,69.2,893500,19.8212038469718,20.0003720403691,19.6796031779965,19.9974822307982,3091899.23443338,0.0,1.0
2005-03-17,68.35,69.0,68.32,69.0,620000,19.7518484172696,19.9396860393797,19.7431789885568,19.9396860393797,2145470.08992579,0.0,1.0
2005-03-18,68.0,68.3,67.26,68.2,1416800,19.6507050822872,19.737399369415,19.4368591740388,19.7085012737057,4902745.19904333,0.0,1.0
2005-03-21,67.88,68.5,67.64,67.85,744500,19.6160273674361,19.7951955608335,19.546671937734,19.6073579387234,2576294.32572541,0.0,1.0
2005-03-22,67.13,68.49,67.03,68.1,639700,19.3992916496168,19.7923057512625,19.3703935539076,19.6796031779965,2213640.67181537,0.0,1.0
2005-03-23,67.19,67.38,66.83,67.13,977300,19.4166305070424,19.4715368888899,19.3125973624891,19.3992916496168,3381883.74013624,0.0,1.0
2005-03-24,66.8,67.64,66.72,67.25,879500,19.3039279337763,19.546671937734,19.2808094572089,19.4339693644679,3043453.1356286,0.0,1.0
2005-03-28,65.63,66.81,64.22,66.8,2694200,18.9658202139781,19.3068177433472,18.5583570644778,19.3039279337763,9323105.67141624,0.0,1.0
2005-03-29,64.17,65.77,64.17,65.6,1487300,18.5439080166231,19.0062775479711,18.5439080166231,18.9571507852653,5146705.91088167,0.0,1.0
2005-03-30,65.0,65.2,64.4,64.4,909500,18.7837622110099,18.8415584024284,18.6103736367544,18.6103736367544,3147266.20449597,0.0,1.0
2005-03-31,65.4,65.62,65.07,65.35,1131600,18.8993545938469,18.9629304044072,18.8039908780063,18.8849055459922,3915828.95767745,0.0,1.0
2005-04-01,65.04,66.01,64.66,65.8,1069000,18.7953214492936,19.0756329776733,18.6855086855984,19.0149469766838,3699205.68730753,0.0,1.0
2005-04-04,64.67,65.17,64.3,65.0,850500,18.6883984951694,18.8328889737156,18.5814755410451,18.7837622110099,2943100.50239013,0.0,1.0
2005-04-05,64.52,64.95,64.37,64.45,727700,18.6450513516055,18.7693131631552,18.6017042080416,18.624822684609,2518159.00715967,0.0,1.0
2005-04-06,64.74,65.08,64.5,65.0,1086800,18.7086271621658,18.8068806875773,18.6392717324636,18.7837622110099,3760801.44150218,0.0,1.0
2005-04-07,64.9,65.06,64.5,64.72,1079400,18.7548641153006,18.8011010684354,18.6392717324636,18.702847543024,3735194.21784823,0.0,1.0
2005-04-08,64.08,65.1,63.9,65.1,779200,18.5178997304848,18.8126603067191,18.4658831582082,18.8126603067191,2696371.44204867,0.0,1.0
2005-04-11,63.23,64.2,63.22,64.05,1186800,18.2722659169562,18.5525774453359,18.2693761073853,18.509230301772,4106845.00439344,0.0,1.0
2005-04-12,63.56,63.64,62.29,63.23,2039400,18.3676296327967,18.3907481093641,18.0006238172893,18.2722659169562,7057212.4216043,0.0,1.0
2005-04-13,63.06,63.76,62.77,63.4,1181600,18.2231391542505,18.4254258242152,18.1393346766937,18.3213926796619,4088850.73912309,0.0,1.0
2005-04-14,58.4,62.59,57.64,61.5,4669400,16.8764878941996,18.087318104417,16.6568623668094,17.7723288611863,16158158.1256444,0.0,1.0
2005-04-15,57.55,58.4,56.99,58.4,2704800,16.630854080671,16.8764878941996,16.4690247446993,16.8764878941996,9359786.28908273,0.0,1.0
2005-04-18,58.51,58.55,57.54,57.55,2472200,16.9082757994798,16.9198350377635,16.6279642711001,16.630854080671,8554888.96179765,0.0,1.0
2005-04-19,59.1,59.3,58.5,58.51,2181500,17.0787745641644,17.1365707555828,16.9053859899089,16.9082757994798,7548940.32447274,0.0,1.0
2005-04-20,59.09,59.86,58.94,59.5,2117900,17.0758847545934,17.2984000915546,17.0325376110296,17.1943669470013,7328856.61847394,0.0,1.0
2005-04-21,60.8,60.86,59.5,59.8,1396800,17.5700421912215,17.5873810486471,17.1943669470013,17.2810612341291,4833536.48646508,0.0,1.0
2005-04-22,60.31,61.09,59.78,60.4,1547600,17.4284415222462,17.6538466687784,17.2752816149872,17.4544498083846,5355370.1793051,0.0,1.0
2005-04-25,60.3,60.67,59.97,60.45,943900,17.4255517126753,17.5324746667995,17.3301879968348,17.4688988562392,3266305.19013057,0.0,1.0
2005-04-26,59.33,60.3,59.19,60.3,1106900,17.1452401842956,17.4255517126753,17.1047828503027,17.4255517126753,3830356.19764332,0.0,1.0
2005-04-27,58.95,59.06,58.09,59.0,1102300,17.0354274206005,17.0672153258807,16.786903797501,17.0498764684551,3814438.19375032,0.0,1.0
2005-04-28,58.63,59.21,58.56,58.65,1183100,16.9429535143309,17.1105624694445,16.9227248473344,16.9487331334728,4094041.39256646,0.0,1.0
2005-04-29,58.65,58.96,58.06,58.9,1039600,16.9487331334728,17.0383172301714,16.7782343687882,17.0209783727459,3597468.87981749,0.0,1.0
2005-05-02,58.95,59.25,58.74,58.75,993500,17.0354274206005,17.1221217077282,16.9747414196111,16.977631229182,3437942.79732463,0.0,1.0
2005-05-03,58.96,59.26,58.76,58.95,1591400,17.0383172301714,17.1250115172991,16.9805210387529,17.0354274206005,5506937.25985146,0.0,1.0
2005-05-04,59.82,60.02,57.5,57.5,1144800,17.2868408532709,17.3446370446894,16.6164050328164,16.6164050328164,3961506.70797911,0.0,1.0
2005-05-05,58.93,59.26,58.52,58.8,1775600,17.1192318981573,17.2150972727779,17.0001264327196,17.0814667505795,6112196.42461079,0.31,1.0
2005-05-06,59.44,59.85,59.1,59.15,776600,17.2673874771164,17.3864929425541,17.1686170911437,17.1831421479044,2673311.41211576,0.0,1.0
2005-05-09,60.04,60.21,59.62,60.0,878300,17.4416881582448,17.4910733512311,17.3196776814549,17.4300681128362,3023396.10257696,0.0,1.0
2005-05-10,58.95,59.91,58.77,59.9,704300,17.1250419208616,17.403923010667,17.0727517165231,17.4010179993148,2424431.14544569,0.0,1.0
2005-05-11,59.25,59.42,58.39,58.95,696100,17.2121922614258,17.2615774544121,16.9623612851418,17.1250419208616,2396204.06125904,0.0,1.0
2005-05-12,58.2,60.44,58.05,60.44,811700,16.9071660694511,17.5578886123303,16.863590899169,17.5578886123303,2794137.10174396,0.0,1.0
2005-05-13,57.7,58.26,57.28,58.05,1141900,16.7619155018442,16.924596137564,16.6399050250543,16.863590899169,3930793.58935742,0.0,1.0
2005-05-16,58.27,58.41,57.5,57.75,820000,16.9275011489161,16.9681713078461,16.7038152748014,16.7764405586049,2822708.41866459,0.0,1.0
2005-05-17,58.8,58.9,57.67,58.05,499400,17.0814667505795,17.1105168641009,16.7532004677877,16.863590899169,1719098.27351353,0.0,1.0
2005-05-18,60.25,60.45,58.95,58.95,1118000,17.5026933966397,17.5607936236825,17.1250419208616,17.1250419208616,3848521.96593538,0.0,1.0
2005-05-19,59.8,60.6,59.57,60.25,1054400,17.3719678857934,17.6043687939646,17.3051526246942,17.5026933966397,3629589.94712189,0.0,1.0
2005-05-20,59.36,59.96,58.9536,59.95,1410100,17.2441473862993,17.4184480674277,17.1260877249483,17.4155430560755,4854025.78190114,0.0,1.0
2005-05-23,61.12,61.65,60.66,61.0,1629400,17.7554293842758,17.9093949859392,17.6217988620774,17.7205692480502,5608928.16752694,0.0,1.0
2005-05-24,60.69,61.05,60.2,61.05,657000,17.6305138961338,17.7350943048108,17.488168339879,17.7350943048108,2261609.06227151,0.0,1.0
2005-05-25,60.06,60.65,59.74,60.65,545600,17.4474981809491,17.6188938507253,17.3545378176806,17.6188938507253,1878133.7966139,0.0,1.0
2005-05-26,60.87,61.18,60.4,60.4,1024600,17.6828041004723,17.7728594523887,17.5462685669218,17.5462685669218,3527008.59239481,0.0,1.0
2005-05-27,60.65,60.96,60.55,60.78,478700,17.6188938507253,17.7089492026416,17.5898437372039,17.6566589983031,1647842.09757895,0.0,1.0
2005-05-31,59.85,60.5,59.65,60.45,1383200,17.3864929425541,17.5753186804432,17.3283927155113,17.5607936236825,4761427.17645959,0.0,1.0
2005-06-01,60.09,60.69,59.55,59.94,780000,17.4562132150055,17.6305138961338,17.2993426019899,17.4126380447234,2685015.32507119,0.0,1.0
2005-06-02,60.53,60.6,59.94,60.2,2153800,17.5840337144996,17.6043687939646,17.4126380447234,17.488168339879,7414084.62453633,0.0,1.0
2005-06-03,59.49,60.78,59.43,60.35,1046200,17.2819125338771,17.6566589983031,17.2644824657643,17.5317435101611,3601362.86293524,0.0,1.0
2005-06-06,59.46,59.83,59.29,59.7,714300,17.2731974998207,17.3806829198498,17.2238123068343,17.342917772272,2458854.41884404,0.0,1.0
2005-06-07,60.02,60.62,59.47,59.75,837300,17.4358781355405,17.6101788166689,17.2761025111728,17.3574428290327,2882260.68164373,0.0,1.0
2005-06-08,60.07,61.0,60.04,60.3,853700,17.4504031923012,17.7205692480502,17.4416881582448,17.5172184534004,2938714.85001702,0.0,1.0
2005-06-09,59.48,60.26,59.06,60.2,905400,17.279007522525,17.5055984079918,17.1569970457351,17.488168339879,3116683.17348648,0.0,1.0
2005-06-10,59.68,60.05,59.15,59.49,750200,17.3371077495678,17.4445931695969,17.1831421479044,17.2819125338771,2582433.97034411,0.0,1.0
2005-06-13,60.04,60.55,59.47,59.63,619400,17.4416881582448,17.5898437372039,17.2761025111728,17.3225826928071,2132177.55429371,0.0,1.0
2005-06-14,60.46,60.63,59.85,60.0,674600,17.5636986350346,17.613083828021,17.3864929425541,17.4300681128362,2322194.0234526,0.0,1.0
2005-06-15,60.6,60.6,59.58,60.54,788400,17.6043687939646,17.6043687939646,17.3080576360464,17.5869387258517,2713930.8747258,0.0,1.0
2005-06-16,61.42,61.58,60.4,60.57,1131900,17.84257972484,17.8890599064742,17.5462685669218,17.5956537599082,3896370.31595909,0.0,1.0
2005-06-17,61.34,62.09,61.34,61.95,1353300,17.8193396340229,18.0372154854333,17.8193396340229,17.9965453265034,4658501.58899852,0.0,1.0
2005-06-20,60.95,61.76,60.9,61.35,664900,17.7060441912895,17.9413501108127,17.6915191345288,17.822244645375,2288803.4482562,0.0,1.0
2005-06-21,61.48,61.91,60.98,60.98,708400,17.8600097929528,17.9849252810948,17.7147592253459,17.7147592253459,2438544.68753902,0.0,1.0
2005-06-22,61.05,61.58,60.87,61.12,753500,17.7350943048108,17.8890599064742,17.6828041004723,17.7554293842758,2593793.65056558,0.0,1.0
2005-06-23,59.6,61.25,59.55,61.25,1038900,17.3138676587506,17.7931945318536,17.2993426019899,17.7931945318536,3576233.87335445,0.0,1.0
2005-06-24,58.72,59.43,58.35,59.4,1338600,17.0582266597624,17.2644824657643,16.9507412397332,17.2557674317079,4607899.37710294,0.0,1.0
2005-06-27,58.98,59.0,58.25,58.25,698900,17.133756954918,17.1395669776223,16.9216911262118,16.9216911262118,2405842.57781059,0.0,1.0
2005-06-28,60.42,60.5,59.26,59.45,746300,17.5520785896261,17.5753186804432,17.2150972727779,17.2702924884685,2569008.89371876,0.0,1.0
2005-06-29,60.36,60.56,60.05,60.55,496600,17.5346485215132,17.592748748556,17.4445931695969,17.5898437372039,1709459.756962,0.0,1.0
2005-06-30,59.9,60.63,59.61,60.32,1259200,17.4010179993148,17.613083828021,17.3167726701028,17.5230284761047,4334578.58632007,0.0,1.0
2005-07-01,60.13,60.33,59.75,59.85,1104200,17.467833260414,17.5259334874568,17.3574428290327,17.3864929425541,3801017.84864566,0.0,1.0
2005-07-05,60.65,60.67,59.55,60.14,955600,17.6188938507253,17.6247038734296,17.2993426019899,17.4707382717662,3289488.00594619,0.0,1.0
2005-07-06,60.13,61.27,60.13,60.56,1011900,17.467833260414,17.7990045545579,17.467833260414,17.592748748556,3483291.03517891,0.0,1.0
2005-07-07,60.59,60.65,58.46,59.3,779300,17.6014637826124,17.6188938507253,16.9826963646067,17.2267173181865,2682605.69593332,0.0,1.0
2005-07-08,61.83,62.01,60.56,60.58,807900,17.9616851902777,18.0139753946162,17.592748748556,17.5985587712603,2781056.25785259,0.0,1.0
2005-07-11,62.16,62.43,61.71,62.2,853500,18.0575505648983,18.1359858714061,17.926825054052,18.0691706103069,2938026.38454906,0.0,1.0
2005-07-12,61.77,62.24,61.3,62.17,528800,17.9442551221649,18.0807906557154,17.8077195886143,18.0604555762505,1820302.69730468,0.0,1.0
2005-07-13,62.15,62.17,61.65,61.65,501100,18.0546455535462,18.0604555762505,17.9093949859392,17.9093949859392,1724950.22999125,0.0,1.0
2005-07-14,62.22,62.65,61.95,62.25,729200,18.0749806330112,18.1998961211531,17.9965453265034,18.0836956670676,2510145.09620758,0.0,1.0
2005-07-15,62.04,62.48,61.97,62.22,774200,18.0226904286726,18.1505109281668,18.0023553492077,18.0749806330112,2665049.82650016,0.0,1.0
2005-07-18,65.75,67.1,63.55,65.0,3133600,19.1004496403163,19.4926261728552,18.4613471428457,18.8825737889059,10786876.9521066,0.0,1.0
2005-07-19,65.71,65.98,65.02,65.75,1273800,19.0888295949078,19.1672649014156,18.8883838116102,19.1004496403163,4384836.56548165,0.0,1.0
2005-07-20,66.48,66.84,65.15,65.46,1165500,19.3125154690225,19.4170958776995,18.926148959188,19.0162043111043,4012032.51457754,0.0,1.0
2005-07-21,66.3,66.75,65.84,66.4,861500,19.260225264684,19.3909507755303,19.1265947424856,19.2892753782054,2965565.00326774,0.0,1.0
2005-07-22,66.32,67.09,66.01,66.5,812900,19.2660352873883,19.489721161503,19.175979935472,19.3183254917268,2798267.89455176,0.0,1.0
2005-07-25,66.32,67.32,66.2,67.0,712500,19.2660352873883,19.5565364226022,19.2311751511626,19.4635760593338,2452658.22963234,0.0,1.0
2005-07-26,66.01,66.35,65.83,66.3,513900,19.175979935472,19.2747503214447,19.1236897311335,19.260225264684,1769012.01994114,0.0,1.0
2005-07-27,65.91,66.26,65.43,66.01,496300,19.1469298219506,19.2486052192755,19.0074892770479,19.175979935472,1708427.05876004,0.0,1.0
2005-07-28,65.91,66.38,65.7,66.0,725300,19.1469298219506,19.2834653555011,19.0859245835557,19.1730749241198,2496720.01958223,0.0,1.0
2005-07-29,65.34,65.91,65.32,65.85,720600,18.9813441748786,19.1469298219506,18.9755341521744,19.1294997538377,2480541.08108501,0.0,1.0
2005-08-01,66.11,66.15,65.35,65.35,692800,19.2050300489934,19.2166500944019,18.9842491862308,18.9842491862308,2384844.38103759,0.0,1.0
2005-08-02,66.46,66.51,66.05,66.28,624900,19.3067054463182,19.3212305030789,19.1875999808805,19.2544152419797,2151110.35466281,0.0,1.0
2005-08-03,67.06,67.19,66.2,66.4,1059900,19.4810061274466,19.5187712750244,19.2311751511626,19.2892753782054,3648522.74749098,0.0,1.0
2005-08-04,66.42,67.36,66.34,66.7,865400,19.385140752826,19.6594863160247,19.3617921942559,19.4668607078214,2965150.92322043,0.31,1.0
2005-08-05,65.43,66.3,65.29,66.3,528000,19.096202340521,19.3501179149709,19.0553423630233,19.3501179149709,1809105.2547497,0.0,1.0
2005-08-08,65.89,66.16,65.5,65.5,372600,19.2304565522991,19.3092579374732,19.1166323292699,19.1166323292699,1276652.68545405,0.0,1.0
2005-08-09,66.5,66.57,65.84,65.98,479800,19.4084893113961,19.4289193001449,19.2158637031928,19.2567236806905,1643955.87353959,0.0,1.0
2005-08-10,66.75,67.85,66.57,66.8,826200,19.4814535569277,19.8024962372666,19.4289193001449,19.496046406034,2830838.5633981,0.0,1.0
2005-08-11,67.55,67.55,66.47,66.65,661900,19.7149391426287,19.7149391426287,19.3997336019323,19.4522678587151,2267891.60628565,0.0,1.0
2005-08-12,66.36,67.32,66.09,67.1,452800,19.3676293338984,19.6478120367396,19.2888279487243,19.5836035006719,1551444.80937626,0.0,1.0
2005-08-15,66.69,66.94,65.95,66.3,333200,19.4639421380001,19.5369063835317,19.2479679712267,19.3501179149709,1141655.05848977,0.0,1.0
2005-08-16,64.92,66.46,64.87,66.45,785500,18.9473552796366,19.3968150321111,18.9327624305303,19.3938964622898,2691386.70001115,0.0,1.0
2005-08-17,65.34,65.58,64.5,64.91,433700,19.0699352121296,19.13998088784,18.8247753471436,18.9444367098154,1486001.79731997,0.0,1.0
2005-08-18,64.5,64.85,64.028,64.85,656800,18.8247753471436,18.9269252908878,18.68701885158,18.9269252908878,2250417.29416591,0.0,1.0
2005-08-19,65.09,65.29,64.55,65.15,409600,18.9969709665981,19.0553423630233,18.8393681962499,19.0144823855257,1403427.10671491,0.0,1.0
2005-08-22,64.87,65.76,64.4,65.3,324200,18.9327624305303,19.1925151446227,18.795589648931,19.0582609328446,1110818.03710199,0.0,1.0
2005-08-23,64.76,65.19,64.54,65.12,372400,18.9006581624964,19.0261566648107,18.8364496264286,19.0057266760619,1275967.4183121,0.0,1.0
2005-08-24,64.21,65.53,64.11,64.77,415200,18.740136822327,19.1253880387336,18.7109511241144,18.9035767323177,1422614.58668953,0.0,1.0
2005-08-25,64.3,64.9,64.01,64.24,603200,18.7664039507183,18.9415181399941,18.6817654259017,18.7488925317908,2066765.70012314,0.0,1.0
2005-08-26,64.33,64.6,63.62,64.6,426400,18.7751596601821,18.8539610453562,18.5679412028725,18.8539610453562,1460989.54663877,0.0,1.0
2005-08-29,64.18,64.44,63.73,64.08,548600,18.7313811128632,18.807263928216,18.6000454709064,18.7021954146506,1879687.77037061,0.0,1.0
2005-08-30,63.25,64.1,62.83,64.05,658600,18.4599541194858,18.7080325542931,18.3373741869927,18.6934397051868,2256584.69844346,0.0,1.0
2005-08-31,63.92,63.92,62.6,63.0,825500,18.6554982975104,18.6554982975104,18.2702470811037,18.3869898739542,2828440.12840127,0.0,1.0
2005-09-01,64.04,64.37,63.63,63.85,655000,18.6905211353655,18.7868339394672,18.5708597726938,18.6350683087615,2244249.88988836,0.0,1.0
2005-09-02,63.83,64.33,63.74,64.1,472900,18.629231169119,18.7751596601821,18.6029640407276,18.7080325542931,1620314.15714229,0.0,1.0
2005-09-06,64.75,64.77,64.0,64.0,447000,18.8977395926752,18.9035767323177,18.6788468560805,18.6788468560805,1531572.06225968,0.0,1.0
2005-09-07,65.49,65.52,64.5,64.75,692000,19.1137137594486,19.1224694689124,18.8247753471436,18.8977395926752,2371024.31114922,0.0,1.0
2005-09-08,64.36,65.02,63.95,64.0,743200,18.7839153696459,18.9765409778492,18.6642540069742,18.6788468560805,2546452.69948859,0.0,1.0
2005-09-09,64.98,65.14,64.13,64.37,589300,18.9648666985642,19.0115638157044,18.7167882637569,18.7868339394672,2019139.63375757,0.0,1.0
2005-09-12,66.01,66.37,64.75,64.99,772100,19.2654793901542,19.3705479037197,18.8977395926752,18.9677852683855,2645473.80150046,0.0,1.0
2005-09-13,65.5,66.03,65.39,66.02,735500,19.1166323292699,19.2713165297968,19.084528061236,19.2683979599755,2520069.91452348,0.0,1.0
2005-09-14,64.86,65.57,64.6,65.43,658000,18.929843860709,19.1370623180187,18.8539610453562,19.096202340521,2254528.89701762,0.0,1.0
2005-09-15,64.39,65.0,64.2,64.87,681600,18.7926710791097,18.9707038382067,18.7372182525057,18.9327624305303,2335390.41976779,0.0,1.0
2005-09-16,64.06,64.96,63.83,64.85,982800,18.696358275008,18.9590295589217,18.629231169119,18.9269252908878,3367402.73554546,0.0,1.0
2005-09-19,63.53,64.22,63.32,64.13,514500,18.5416740744811,18.7430553921482,18.4803841082346,18.7167882637569,1762849.72266803,0.0,1.0
2005-09-20,62.51,64.06,62.49,63.68,502300,18.2439799527123,18.696358275008,18.2381428130698,18.5854526218001,1721048.42700904,0.0,1.0
2005-09-21,62.64,62.97,61.51,62.3,724400,18.2819213603888,18.3782341644904,17.9521229705861,18.1826899864658,2482037.58814522,0.0,1.0
2005-09-22,63.02,63.62,62.4,62.86,616800,18.3928270135967,18.5679412028725,18.2118756846785,18.3461298964565,2113363.86577578,0.0,1.0
2005-09-23,62.38,63.02,62.26,63.02,751100,18.2060385450359,18.3928270135967,18.1710157071808,18.3928270135967,2573520.75159564,0.0,1.0
2005-09-26,62.6,63.15,62.19,63.15,839000,18.2702470811037,18.4307684212731,18.1505857184319,18.4307684212731,2874695.66048294,0.0,1.0
2005-09-27,61.71,62.65,61.53,62.5,660600,18.0104943670113,18.28483993021,17.9579601102286,18.2410613828911,2263437.36986298,0.0,1.0
2005-09-28,61.58,62.08,61.2,61.85,710200,17.9725529593349,18.1184814503981,17.8616473061269,18.051354344509,2433383.62106673,0.0,1.0
2005-09-29,61.8,61.91,61.1,61.46,573500,18.0367614954027,18.0688657634366,17.8324616079143,17.9375301214798,1965003.52954347,0.0,1.0
2005-09-30,63.55,63.68,61.7,61.7,833300,18.5475112141236,18.5854526218001,18.0075757971901,18.0075757971901,2855165.54693736,0.0,1.0
2005-10-03,63.01,64.25,62.98,63.5,807800,18.3899084437755,18.751811101612,18.3811527343117,18.5329183650173,2767793.98633864,0.0,1.0
2005-10-04,62.2,63.73,62.2,63.4,661100,18.1535042882532,18.6000454709064,18.1535042882532,18.5037326668047,2265150.53771785,0.0,1.0
2005-10-05,61.01,62.42,61.01,62.2,552800,17.806194479523,18.217712824321,17.806194479523,18.1535042882532,1894078.38035157,0.0,1.0
2005-10-06,61.03,61.89,60.52,61.3,818600,17.8120316191655,18.0630286237941,17.6631845582811,17.8908330043396,2804798.41200398,0.0,1.0
2005-10-07,61.6,61.98,60.67,61.28,1099300,17.9783900989774,18.0892957521854,17.7069631056,17.884995864697,3766570.84573172,0.0,1.0
2005-10-10,60.4,61.43,60.18,61.43,694600,17.6281617204259,17.928774412016,17.5639531843582,17.928774412016,2379932.78399459,0.0,1.0
2005-10-11,59.76,60.6,59.62,60.4,686600,17.4413732518651,17.6865331168512,17.4005132743675,17.6281617204259,2352522.09831656,0.0,1.0
2005-10-12,59.4,60.21,58.94,59.95,857500,17.3363047382997,17.572708893822,17.2020505265216,17.4968260784691,2938082.87111338,0.0,1.0
2005-10-13,59.3,59.6,59.0,59.2,599900,17.3071190400871,17.3946761347249,17.2195619454492,17.2779333418744,2055458.79228095,0.0,1.0
2005-10-14,59.85,59.86,58.35,59.35,618300,17.4676403802565,17.4705589500778,17.0298549070671,17.3217118891934,2118503.36934041,0.0,1.0
2005-10-17,59.92,60.38,59.1,59.75,1092800,17.4880703690053,17.6223245807834,17.2487476436618,17.4384546820439,3744299.66361832,0.0,1.0
2005-10-18,59.25,60.49,58.96,60.17,882000,17.2925261909807,17.6544288488173,17.2078876661641,17.5610346145369,3022028.09600234,0.0,1.0
2005-10-19,60.25,60.29,58.62,59.2,874300,17.584383173107,17.596057452392,17.1086562922412,17.2779333418744,2995645.31103723,0.0,1.0
2005-10-20,58.91,60.39,58.43,60.25,1139600,17.1932948170578,17.6252431506047,17.0532034656372,17.584383173107,3904652.17483476,0.0,1.0
2005-10-21,57.65,58.91,57.18,58.91,1157800,16.8255550195787,17.1932948170578,16.6883822379794,17.1932948170578,3967011.48475228,0.0,1.0
2005-10-24,58.73,58.89,57.7,57.7,1302500,17.1407605602751,17.1874576774153,16.840147868685,16.840147868685,4462802.26195355,0.0,1.0
2005-10-25,58.35,58.97,58.07,58.7,744400,17.0298549070671,17.2108062359854,16.9481349520718,17.1320048508113,2550564.30234029,0.0,1.0
2005-10-26,57.91,58.6,57.84,58.2,832200,16.9014378349316,17.1028191525987,16.8810078461827,16.9860763597482,2851396.57765662,0.0,1.0
2005-10-27,56.68,57.91,56.65,57.91,533200,16.5424537469163,16.9014378349316,16.5336980374525,16.9014378349316,1826922.20044041,0.0,1.0
2005-10-28,57.82,58.0,56.85,56.9,731800,16.8751707065402,16.9277049633229,16.5920694338777,16.606662282984,2507392.4723974,0.0,1.0
2005-10-31,58.83,59.15,57.83,57.97,701200,17.1699462584877,17.2633404927681,16.8780892763615,16.9189492538591,2402546.59967895,0.0,1.0
2005-11-01,59.04,59.28,58.48,58.83,699400,17.2312362247342,17.3012819004445,17.0677963147435,17.1699462584877,2396379.1954014,0.0,1.0
2005-11-02,60.45,60.84,59.05,59.1,856200,17.6427545695323,17.7565787925615,17.2341547945555,17.2487476436618,2933628.63469069,0.0,1.0
2005-11-03,59.84,60.89,59.42,60.89,1154400,17.5551974748944,17.863234863742,17.4319825193553,17.863234863742,3934976.86931691,0.31,1.0
2005-11-04,59.4,60.53,59.12,59.95,621000,17.4261151405201,17.7576220447085,17.3439718368275,17.5874680584879,2116788.49258992,0.0,1.0
2005-11-07,60.11,60.1215,59.46,59.8,561800,17.6344070891695,17.6377808319997,17.4437172770257,17.543462717224,1914994.80698392,0.0,1.0
2005-11-08,60.1,60.14,59.5,59.9,504000,17.6314733997519,17.6432081574223,17.4554520346961,17.5727996113999,1717973.26934834,0.0,1.0
2005-11-09,60.72,60.8,60.0,60.25,756000,17.8133621436428,17.8368316589836,17.6021365055759,17.6754787410158,2576959.90402251,0.0,1.0
2005-11-10,60.98,60.98,59.82,60.57,787200,17.8896380685003,17.8896380685003,17.5493300960592,17.7693568023789,2683310.63022027,0.0,1.0
2005-11-11,62.37,62.48,60.76,61.0,1071800,18.2974208975462,18.3296914811397,17.8250969013132,17.8955054473355,3653420.13906259,0.0,1.0
2005-11-14,61.71,62.37,61.55,62.37,613800,18.1037973959848,18.2974208975462,18.0568583653033,18.2974208975462,2092246.01731352,0.0,1.0
2005-11-15,61.94,62.32,61.75,61.81,508500,18.1712722525895,18.2827524504582,18.1155321536552,18.1331342901608,1733312.3163961,0.0,1.0
2005-11-16,61.93,62.49,61.73,61.98,658400,18.1683385631719,18.3326251705573,18.10966477482,18.1830070102599,2244273.01694236,0.0,1.0
2005-11-17,63.37,63.37,61.79,61.9,683900,18.5907898393058,18.5907898393058,18.1272669113256,18.1595374949191,2331194.28354628,0.0,1.0
2005-11-18,63.44,63.95,63.16,63.95,706200,18.6113256652289,18.7609438255263,18.5291823615362,18.7609438255263,2407207.78336071,0.0,1.0
2005-11-21,63.4,63.5,62.76,63.43,536200,18.5995909075585,18.6289278017345,18.4118347848324,18.6083919758113,1827732.67266782,0.0,1.0
2005-11-22,63.56,63.56,62.2,63.3,756500,18.6465299382401,18.6465299382401,18.247548177447,18.5702540133826,2578664.24258337,0.0,1.0
2005-11-23,64.06,64.18,63.05,63.56,338200,18.7932144091199,18.828418682131,18.4969117779427,18.6465299382401,1152814.60256668,0.0,1.0
2005-11-25,63.72,64.2,63.51,64.2,118000,18.6934689689216,18.8342860609662,18.6318614911521,18.8342860609662,402223.900363302,0.0,1.0
2005-11-28,63.23,63.8,63.23,63.6,410300,18.5497181874594,18.7169384842624,18.5497181874594,18.6582646959105,1398580.2230429,0.0,1.0
2005-11-29,63.82,64.25,63.4,63.4,393200,18.7228058630976,18.8489545080542,18.5995909075585,18.5995909075585,1340291.84426144,0.0,1.0
2005-11-30,63.72,64.29,63.69,64.0,545000,18.6934689689216,18.8606892657246,18.6846679006688,18.7756122726143,1857729.03133898,0.0,1.0
2005-12-01,64.98,65.13,64.05,64.1,708300,19.0631138355387,19.1071191768026,18.7902807197023,18.8049491667903,2414366.00531633,0.0,1.0
2005-12-02,64.13,64.9,64.12,64.9,516000,18.813750235043,19.0396443201979,18.8108165456255,19.0396443201979,1758877.39480902,0.0,1.0
2005-12-05,64.5,64.57,63.8,64.13,525400,18.9222967434941,18.9428325694173,18.7169384842624,18.813750235043,1790918.95975321,0.0,1.0
2005-12-06,64.64,65.1,64.0,64.5,509600,18.9633683953404,19.0983181085499,18.7756122726143,18.9222967434941,1737061.86122999,0.0,1.0
2005-12-07,63.81,64.69,63.6,64.4,633500,18.71987217368,18.9780368424284,18.6582646959105,18.8929598493181,2159396.95661145,0.0,1.0
2005-12-08,64.28,64.51,63.57,63.85,621200,18.857755576307,18.9252304329117,18.6494636276577,18.7316069313504,2117470.22801426,0.0,1.0
2005-12-09,65.01,65.3,64.0,64.6,547400,19.0719149037915,19.1569918969018,18.7756122726143,18.9516336376701,1865909.85643111,0.0,1.0
2005-12-12,65.69,66.0,65.12,65.12,744600,19.271405784188,19.3623501561335,19.1041854873851,19.1041854873851,2538100.98483487,0.0,1.0
2005-12-13,66.06,66.27,65.27,65.57,707900,19.3799522926391,19.4415597704086,19.148190828649,19.2362015111769,2413002.53446764,0.0,1.0
2005-12-14,66.73,67.16,66.07,66.07,807600,19.576509483618,19.7026581285746,19.3828859820567,19.3828859820567,2752847.64350341,0.0,1.0
2005-12-15,67.0,67.06,66.4,66.5,906800,19.6557190978931,19.6733212343987,19.4796977328373,19.5090346270133,3090988.41397832,0.0,1.0
2005-12-16,67.26,67.65,67.13,67.46,1033700,19.7319950227506,19.8464089100368,19.6938570603218,19.7906688111025,3523549.54072496,0.0,1.0
2005-12-19,66.89,67.8,66.75,67.7,758000,19.6234485142995,19.8904142513008,19.5823768624532,19.8610773571248,2583777.25826596,0.0,1.0
2005-12-20,67.4,67.66,66.75,66.85,699700,19.7730666745969,19.8493425994544,19.5823768624532,19.6117137566292,2385051.38206951,0.0,1.0
2005-12-21,67.4,67.9,67.14,67.9,750800,19.7730666745969,19.9197511454767,19.6967907497394,19.9197511454767,2559234.78298956,0.0,1.0
2005-12-22,67.45,67.74,67.09,67.5,405400,19.7877351216849,19.8728121147952,19.6821223026515,19.8024035687729,1381877.70514646,0.0,1.0
2005-12-23,67.82,67.99,67.527,67.61,258000,19.896281630136,19.9461543502351,19.8103245302004,19.8346741523665,879438.697404506,0.0,1.0
2005-12-27,66.79,67.96,66.79,67.82,422300,19.5941116201236,19.9373532819823,19.5941116201236,19.896281630136,1439484.34850358,0.0,1.0
2005-12-28,67.25,67.58,66.91,67.2,429500,19.729061333333,19.8258730841137,19.6293158931347,19.714392886245,1464026.82377998,0.0,1.0
2005-12-29,67.51,67.87,67.32,67.47,293500,19.8053372581905,19.910950077224,19.7495971592562,19.7936025005201,1000446.73522567,0.0,1.0
2005-12-30,67.09,67.4,66.82,67.4,332200,19.6821223026515,19.7730666745969,19.6029126883764,19.7730666745969,1132362.53983634,0.0,1.0
2006-01-03,67.23,67.57,65.64,67.3,1250400,19.7231939544978,19.8229393946961,19.2567373371,19.743729780421,4262209.87300231,0.0,1.0
2006-01-04,66.94,67.3,66.85,67.15,1287100,19.6381169613875,19.743729780421,19.6117137566292,19.699724439157,4387308.32336954,0.0,1.0
2006-01-05,66.57,67.27,66.4,66.89,751800,19.5295704529365,19.7349287121682,19.4796977328373,19.6234485142995,2562643.46011127,0.0,1.0
2006-01-06,67.56,67.9,66.9,66.9,1506000,19.8200057052785,19.9197511454767,19.6263822037171,19.6263822037171,5133467.74531467,0.0,1.0
2006-01-09,67.93,68.25,67.64,67.85,1028300,19.9285522137295,20.0224302750926,19.8434752206192,19.9050826983888,3505142.68426766,0.0,1.0
2006-01-10,67.25,67.91,67.1,67.85,988100,19.729061333333,19.9226848348943,19.6850559920691,19.9050826983888,3368113.86397439,0.0,1.0
2006-01-11,67.55,67.79,66.84,67.25,779700,19.8170720158609,19.8874805618832,19.6087800672116,19.729061333333,2657745.55180734,0.0,1.0
2006-01-12,65.76,67.04,65.73,66.6,900300,19.2919416101112,19.6674538555635,19.2831405418584,19.5383715211893,3068832.01268712,0.0,1.0
2006-01-13,65.05,65.72,64.82,65.7,945500,19.0836496614619,19.2802068524408,19.0161748048572,19.2743394736056,3222904.21858899,0.0,1.0
2006-01-17,64.48,64.9,64.29,64.8,633600,18.9164293646589,19.0396443201979,18.8606892657246,19.010307426022,2159737.82432363,0.0,1.0
2006-01-18,64.62,65.55,63.85,64.0,859100,18.9575010165053,19.2303341323417,18.7316069313504,18.7756122726143,2928394.51527213,0.0,1.0
2006-01-19,66.1,66.51,65.18,65.34,1046800,19.3916870503095,19.5119683164309,19.1217876238906,19.1687266545722,3568203.21101952,0.0,1.0
2006-01-20,64.88,66.6,64.81,66.6,823800,19.0337769413627,19.5383715211893,19.0132411154396,19.5383715211893,2808068.21287533,0.0,1.0
2006-01-23,65.79,66.16,62.37,63.5,2211000,19.300742678364,19.409289186815,18.2974208975462,18.6289278017345,7536585.11612932,0.0,1.0
2006-01-24,66.23,66.88,65.89,66.26,839500,19.4298250127382,19.6205148248819,19.3300795725399,19.438626080991,2861584.44368637,0.0,1.0
2006-01-25,65.54,66.5,65.17,66.5,966700,19.2274004429241,19.5090346270133,19.118853934473,19.5090346270133,3295168.17356952,0.0,1.0
2006-01-26,65.52,66.37,65.14,66.37,875800,19.2215330640889,19.4708966645846,19.1100528662202,19.4708966645846,2985319.42320491,0.0,1.0
2006-01-27,66.85,66.96,65.14,65.51,729400,19.6117137566292,19.6439843402227,19.1100528662202,19.2185993746713,2486289.09258467,0.0,1.0
2006-01-30,66.42,67.052,66.4,66.76,477500,19.4855651116725,19.6709742828646,19.4796977328373,19.5853105518708,1627643.32562269,0.0,1.0
2006-01-31,66.2,66.64,65.7,66.43,674800,19.4210239444854,19.5501062788596,19.2743394736056,19.4884988010901,2300175.32173861,0.0,1.0
2006-02-01,66.12,66.71,65.96,66.22,781400,19.3975544291447,19.5706421047828,19.3506153984631,19.4268913233206,2663540.30291426,0.0,1.0
2006-02-02,66.32,66.71,65.76,66.12,1288100,19.5589073471124,19.6739250471331,19.3937537265699,19.4999239112044,4367666.88874428,0.35,1.0
2006-02-03,66.55,67.09,65.95,66.33,751200,19.6267382984067,19.7859935753585,19.4497879906825,19.5618565189078,2547155.78512902,0.0,1.0
2006-02-06,66.64,66.98,66.31,66.8,587500,19.6532808445653,19.753552685609,19.555958175317,19.7004675932918,1992084.69617053,0.0,1.0
2006-02-07,66.49,67.09,66.3,66.64,691300,19.6090432676343,19.7859935753585,19.5530090035216,19.6532808445653,2344047.91568117,0.0,1.0
2006-02-08,66.71,67.0,66.35,66.73,575000,19.6739250471331,19.7594510291998,19.5677548624986,19.6798233907239,1949699.91540095,0.0,1.0
2006-02-09,66.37,67.33,66.26,66.71,625700,19.5736532060894,19.8567736984481,19.54121231634,19.6739250471331,2121612.58620239,0.0,1.0
2006-02-10,66.9,67.0,65.96,66.45,516500,19.7299593112458,19.7594510291998,19.4527371624779,19.5972465804527,1751339.14139928,0.0,1.0
2006-02-13,66.65,66.91,66.13,66.91,343100,19.6562300163607,19.7329084830412,19.5028730829998,19.7329084830412,1163377.46256359,0.0,1.0
2006-02-14,69.1,69.19,66.6,66.9,1133000,20.3787771062345,20.4053196523931,19.6414841573837,19.7299593112458,3841756.52895524,0.0,1.0
2006-02-15,68.57,69.05,68.18,68.8,1048600,20.2224710010781,20.3640312472574,20.1074533010574,20.2903019523724,3555574.48919901,0.0,1.0
2006-02-16,69.02,69.07,68.35,68.45,560500,20.3551837318712,20.3699295908482,20.1575892215792,20.1870809395333,1900533.56970823,0.0,1.0
2006-02-17,69.35,69.55,68.81,69.25,618500,20.4525064011195,20.5114898370276,20.2932511241678,20.4230146831655,2097198.9524791,0.0,1.0
2006-02-21,68.3,69.35,67.89,69.34,793200,20.1428433626022,20.4525064011195,20.0219273189907,20.4495572293241,2689568.64851483,0.0,1.0
2006-02-22,69.86,70.01,68.82,69.0,709300,20.6029141626851,20.6471517396161,20.2962002959632,20.3492853882804,2405081.99998937,0.0,1.0
2006-02-23,70.35,70.86,69.45,69.96,1014800,20.7474235806598,20.8978313422254,20.4819981190736,20.6324058806391,3440966.04199805,0.0,1.0
2006-02-24,70.79,71.06,70.04,70.3,850600,20.8771871396576,20.9568147781334,20.6559992550023,20.7326777216828,2884199.56180876,0.0,1.0
2006-02-27,70.47,70.99,70.35,70.35,907500,20.7828136422047,20.9361705755656,20.7474235806598,20.7474235806598,3077135.08387192,0.0,1.0
2006-02-28,69.67,70.35,69.56,69.56,924200,20.5468798985724,20.7474235806598,20.514439008823,20.514439008823,3133761.15098009,0.0,1.0
2006-03-01,71.0,71.0,69.8,69.92,638700,20.939119747361,20.939119747361,20.5852191319127,20.6206091934575,2165692.75820275,0.0,1.0
2006-03-02,70.45,70.76,70.01,70.75,583100,20.7769152986139,20.8683396242713,20.6471517396161,20.8653904524759,1977165.25333963,0.0,1.0
2006-03-03,70.32,71.0,69.94,70.25,513200,20.7385760652736,20.939119747361,20.6265075370483,20.7179318627058,1740149.55927611,0.0,1.0
2006-03-06,69.35,70.32,69.26,70.15,575600,20.4525064011195,20.7385760652736,20.4259638549609,20.6884401447518,1951734.38487789,0.0,1.0
2006-03-07,69.41,69.86,68.88,69.3,542400,20.4702014318919,20.6029141626851,20.3138953267356,20.4377605421425,1839160.40715387,0.0,1.0
2006-03-08,69.05,69.4,67.76,69.2,747100,20.3640312472574,20.4672522600965,19.9835880856505,20.4082688241885,2533253.5770366,0.0,1.0
2006-03-09,68.25,69.02,68.22,69.0,483400,20.1280975036252,20.3551837318712,20.119249988239,20.3492853882804,1639104.24192142,0.0,1.0
2006-03-10,69.3,69.51,68.03,68.03,646400,20.4377605421425,20.499693149846,20.0632157241263,20.0632157241263,2191801.78315682,0.0,1.0
2006-03-13,68.75,69.29,68.46,68.65,450100,20.2755560933953,20.4348113703471,20.1900301113287,20.2460643754413,1526191.18595125,0.0,1.0
2006-03-14,70.67,71.1,68.63,68.75,996300,20.8417970781127,20.968611465315,20.2401660318505,20.2755560933953,3378236.56645906,0.0,1.0
2006-03-15,71.76,71.9,70.6,70.9,1115800,21.1632568038116,21.2045452089473,20.8211528755449,20.909628029407,3783435.07061631,0.0,1.0
2006-03-16,71.75,72.28,71.47,71.77,585300,21.1603076320162,21.3166137371726,21.077730821745,21.166205975607,1984624.97475509,0.0,1.0
2006-03-17,71.93,72.4,71.92,72.3,907400,21.2133927243335,21.3520037987174,21.2104435525381,21.3225120807634,3076796.00562577,0.0,1.0
2006-03-20,71.69,71.9916,71.41,71.75,405700,21.1426126012438,21.2315596225932,21.0600357909725,21.1603076320162,1375640.44465768,0.0,1.0
2006-03-21,71.01,71.84,70.71,71.27,661500,20.9420689191564,21.1868501781749,20.8535937652943,21.0187473858369,2243002.59832648,0.0,1.0
2006-03-22,71.83,71.88,69.59,71.0,500500,21.1839010063795,21.1986468653565,20.5232865242092,20.939119747361,1697086.62201421,0.0,1.0
2006-03-23,71.12,71.65,70.43,71.65,703100,20.9745098089059,21.1308159140622,20.771016955023,21.1308159140622,2384059.14872765,0.0,1.0
2006-03-24,70.94,71.45,70.48,70.95,776700,20.9214247165886,21.0718324781541,20.7857628140001,20.924373888384,2633620.73789898,0.0,1.0
2006-03-27,71.26,71.52,70.35,70.52,608400,21.0157982140415,21.092476680722,20.7474235806598,20.7975595011817,2062952.04961728,0.0,1.0
2006-03-28,71.21,72.05,70.99,71.26,508100,21.0010523550645,21.2487827858783,20.9361705755656,21.0157982140415,1722856.56872212,0.0,1.0
2006-03-29,71.86,72.0,70.7,70.99,694500,21.1927485217657,21.2340369269013,20.8506445934989,20.9361705755656,2354898.41955818,0.0,1.0
2006-03-30,73.29,73.29,71.65,71.77,1329400,21.6144800885083,21.6144800885083,21.1308159140622,21.166205975607,4507706.20440698,0.0,1.0
2006-03-31,72.97,73.63,72.6,73.0,1013500,21.5201065910554,21.714751929552,21.4109872346255,21.5289541064416,3436558.02479801,0.0,1.0
2006-04-03,73.77,74.73,73.56,73.9,1414700,21.7560403346876,22.0391608270463,21.6941077269842,21.7943795680279,4796939.94837864,0.0,1.0
2006-04-04,74.2,74.32,72.9,73.77,921100,21.88285472189,21.9182447834348,21.4994623884876,21.7560403346876,3123249.72534923,0.0,1.0
2006-04-05,74.39,74.61,73.44,74.2,800600,21.9388889860026,22.0037707655015,21.6587176654393,21.88285472189,2714660.43873043,0.0,1.0
2006-04-06,72.94,74.31,72.01,73.88,1304500,21.5112590756692,21.9152956116394,21.2369860986967,21.7884812244371,4423275.72111396,0.0,1.0
2006-04-07,73.61,74.35,73.55,73.67,819600,21.7088535859612,21.927092298821,21.6911585551888,21.7265486167336,2779085.3055002,0.0,1.0
2006-04-10,74.47,74.64,73.65,73.95,551600,21.9624823603658,22.0126182808877,21.7206502731428,21.8091254270049,1870355.60580028,0.0,1.0
2006-04-11,73.9,74.97,73.43,74.8,797700,21.7943795680279,22.109940950136,21.6557684936439,22.0598050296141,2704827.16959188,0.0,1.0
2006-04-12,74.18,74.75,73.93,74.25,742200,21.8769563782992,22.0450591706371,21.8032270834141,21.897600580867,2516638.74297492,0.0,1.0
2006-04-13,74.62,75.0,73.85,74.25,597400,22.0067199372969,22.1187884655222,21.7796337090509,21.897600580867,2025653.44254004,0.0,1.0
2006-04-17,75.99,77.1,74.03,76.0,2153600,22.4107564732671,22.7381145425568,21.8327188013681,22.4137056450625,7302389.10923038,0.0,1.0
2006-04-18,77.81,79.25,76.71,76.9,1602500,22.9475057400304,23.3721864785685,22.6230968425361,22.6791311066488,5433728.8946609,0.0,1.0
2006-04-19,77.62,78.07,77.36,77.6,978600,22.8914714759178,23.0241842067109,22.8147930092373,22.885573132327,3318219.71688932,0.0,1.0
2006-04-20,77.7,78.22,77.02,77.65,789000,22.915064850281,23.068421783642,22.7145211681936,22.900318991304,2675327.36217625,0.0,1.0
2006-04-21,77.15,77.9,76.9,77.9,728200,22.7528604015338,22.9740482861891,22.6791311066488,22.9740482861891,2469167.78851299,0.0,1.0
2006-04-24,76.66,77.17,76.3,77.15,697000,22.6083509835591,22.7587587451246,22.5021807989246,22.7528604015338,2363375.3757121,0.0,1.0
2006-04-25,76.55,77.03,76.19,76.8,1147300,22.5759100938097,22.717470339989,22.4697399091751,22.6496393886947,3890244.71815565,0.0,1.0
2006-04-26,77.17,77.51,76.65,76.95,994000,22.7587587451246,22.8590305861683,22.6054018117637,22.6938769656258,3370437.76679746,0.0,1.0
2006-04-27,76.61,77.4209,76.16,77.17,1099800,22.5936051245821,22.8327534654713,22.4608923937889,22.7587587451246,3729182.55123123,0.0,1.0
2006-04-28,76.65,77.23,76.26,76.72,957400,22.6054018117637,22.7764537758971,22.490384111743,22.6260460143315,3246335.12870411,0.0,1.0
2006-05-01,76.96,77.53,76.75,76.88,977200,22.6968261374212,22.8649289297591,22.6348935297177,22.673232763058,3313472.62144313,0.0,1.0
2006-05-02,77.35,77.48,76.59,77.2,591100,22.8118438374419,22.8501830707821,22.5877067809913,22.7676062605108,2004291.51303217,0.0,1.0
2006-05-03,77.41,78.2,77.36,77.39,617500,22.8295388682143,23.0625234400511,22.8147930092373,22.8236405246235,2093808.17001754,0.0,1.0
2006-05-04,77.83,78.17,77.37,77.49,659700,23.0566250964603,23.1573478580278,22.9203531249279,22.9559023348929,2226884.93156279,0.35,1.0
2006-05-05,78.1,78.56,77.87,78.3,1155500,23.1366108188816,23.272882790414,23.0684748331153,23.1958595021566,3900508.62273882,0.0,1.0
2006-05-08,77.84,78.2,77.52,77.55,720500,23.0595875306241,23.1662351605191,22.9647896373841,22.9736769398754,2432121.56008942,0.0,1.0
2006-05-09,77.9,78.33,77.55,77.6,595800,23.0773621356066,23.2047468046478,22.9736769398754,22.9884891106941,2011183.93546326,0.0,1.0
2006-05-10,78.18,78.7,77.76,77.9,618600,23.1603102921916,23.3143568687065,23.0358880573141,23.0773621356066,2088147.67116074,0.0,1.0
2006-05-11,78.89,79.98,78.18,78.3,1195800,23.3706431178178,23.6935484416664,23.1603102921916,23.1958595021566,4036545.40118657,0.0,1.0
2006-05-12,76.62,78.9,76.5301,78.89,804600,22.6981705626467,23.3736055519815,22.6715382795146,23.3706431178178,2716009.72553497,0.0,1.0
2006-05-15,76.86,76.94,76.05,76.63,699400,22.7692689825767,22.7929684558867,22.529311815313,22.7011329968104,2360896.34854481,0.0,1.0
2006-05-16,78.04,78.53,77.25,77.5,958600,23.1188362138991,23.2639954879228,22.8848039149629,22.9588647690566,3235852.50173729,0.0,1.0
2006-05-17,76.28,77.86,75.92,77.85,1347400,22.5974478010792,23.0655123989516,22.4908001711842,23.0625499647878,4548286.731526,0.0,1.0
2006-05-18,75.64,77.11,75.42,76.32,1724700,22.4078520145993,22.8433298366704,22.3426784629968,22.6092975377342,5821901.53322167,0.0,1.0
2006-05-19,75.75,77.12,75.28,76.25,1490900,22.4404387904005,22.8462922708341,22.3012043847043,22.588560498588,5032685.68207816,0.0,1.0
2006-05-22,74.05,75.75,73.0,75.75,1481900,21.9368249825631,22.4404387904005,21.6257693953695,22.4404387904005,5002305.26009232,0.0,1.0
2006-05-23,73.92,75.65,73.9,75.65,1149200,21.8983133384344,22.410814448763,21.8923884701069,22.410814448763,3879242.32734873,0.0,1.0
2006-05-24,73.01,74.02,72.04,73.78,1758100,21.6287318295332,21.9279376800719,21.3413757156495,21.8568392601419,5934646.65481362,0.0,1.0
2006-05-25,74.11,74.25,73.25,73.65,784200,21.9545995875456,21.9960736658381,21.6998302494632,21.8183276160132,2647147.43570038,0.0,1.0
2006-05-26,74.85,75.38,74.29,74.7,768300,22.1738197156631,22.3308287263418,22.0079234024931,22.1293832032068,2593475.35685871,0.0,1.0
2006-05-30,73.07,74.46,72.91,74.45,898500,21.6465064345157,22.0582847832768,21.5991074878957,22.0553223491131,3032978.79492067,0.0,1.0
2006-05-31,73.54,74.13,72.92,73.379,908200,21.7857408402119,21.9605244558731,21.6020699220595,21.7380456501756,3065722.13861653,0.0,1.0
2006-06-01,74.48,74.59,73.34,73.54,1204000,22.0642096516043,22.0967964274056,21.7264921569369,21.7857408402119,4064225.34121814,0.0,1.0
2006-06-02,74.55,75.08,73.62,74.65,761100,22.0849466907506,22.2419557014293,21.8094403135219,22.1145710323881,2569171.01927003,0.0,1.0
2006-06-05,72.77,74.42,72.39,74.3,781100,21.5576334096032,22.0464350466218,21.4450609113808,22.0108858366569,2636683.06812748,0.0,1.0
2006-06-06,71.9,73.22,71.36,73.0,1103100,21.299901637357,21.6909429469719,21.1399301925146,21.6257693953695,3723627.05473233,0.0,1.0
2006-06-07,71.14,72.3,71.06,72.06,1451800,21.0747566409121,21.418399003907,21.0510571676021,21.347300583977,4900699.62656186,0.0,1.0
2006-06-08,70.52,71.36,69.07,71.14,1666100,20.8910857227596,21.1399301925146,20.461532769016,21.0747566409121,5624091.23006938,0.0,1.0
2006-06-09,70.97,71.41,70.57,70.57,1079200,21.0243952601284,21.1547423633333,20.9058978935784,20.9058978935784,3642950.15634767,0.0,1.0
2006-06-12,69.8,72.82,69.75,70.75,759800,20.6777904629697,21.572445580422,20.662978292151,20.9592217085259,2564782.7360943,0.0,1.0
2006-06-13,69.85,70.72,69.08,69.12,1203000,20.6926026337884,20.9503344060346,20.4644952031798,20.4763449398347,4060849.73877526,0.0,1.0
2006-06-14,70.75,70.88,69.76,70.0,904400,20.9592217085259,20.9977333526546,20.6659407263147,20.7370391462447,3052894.84933362,0.0,1.0
2006-06-15,72.5,72.7,70.8,71.1,772000,21.477647687182,21.536896370457,20.9740338793446,21.0629069042571,2605965.08589734,0.0,1.0
2006-06-16,72.44,72.67,71.72,71.95,810200,21.4598730821995,21.5280090679657,21.2465778224096,21.3147138081758,2734913.09921506,0.0,1.0
2006-06-19,71.85,73.08,71.58,72.7,565100,21.2850894665383,21.6494688686794,21.2051037441171,21.536896370457,1907552.94046708,0.0,1.0
2006-06-20,72.45,72.83,71.37,71.7,774500,21.4628355163632,21.5754080145857,21.1428926266783,21.2406529540821,2614404.09200453,0.0,1.0
2006-06-21,74.05,74.29,72.46,72.59,821400,21.9368249825631,22.0079234024931,21.465797950527,21.5043095946557,2772719.84657523,0.0,1.0
2006-06-22,72.89,73.81,72.43,73.8,708500,21.5931826195682,21.8657265626331,21.4569106480357,21.8627641284694,2391614.33077496,0.0,1.0
2006-06-23,72.69,73.62,72.0,72.64,659700,21.5339339362932,21.8094403135219,21.3295259789945,21.5191217654745,2226884.93156279,0.0,1.0
2006-06-26,72.99,73.23,72.59,72.62,419200,21.6228069612057,21.6939053811357,21.5043095946557,21.513196897147,1415052.54405203,0.0,1.0
2006-06-27,73.17,73.72,72.75,72.75,1072900,21.6761307761532,21.8390646551594,21.5517085412757,21.5517085412757,3621683.86095758,0.0,1.0
2006-06-28,73.21,73.67,72.63,73.16,665900,21.6879805128082,21.8242524843407,21.5161593313107,21.6731683419894,2247813.6667086,0.0,1.0
2006-06-29,75.18,75.3,73.21,73.21,901500,22.2715800430668,22.3071292530318,21.6879805128082,21.6879805128082,3043105.60224929,0.0,1.0
2006-06-30,75.4,75.8,74.64,75.8,775900,22.3367535946693,22.4552509612192,22.1116085982243,22.4552509612192,2619129.93542454,0.0,1.0
2006-07-03,74.86,75.6,74.66,75.4,430200,22.1767821498268,22.3960022779443,22.1175334665518,22.3367535946693,1452184.17092362,0.0,1.0
2006-07-05,74.4,74.49,73.4,74.32,774400,22.0405101782944,22.0671720857681,21.7442667619194,22.0168107049844,2614066.53176023,0.0,1.0
2006-07-06,73.9,75.23,73.65,74.65,659400,21.8923884701069,22.2863922138855,21.8183276160132,22.1145710323881,2225872.25082993,0.0,1.0
2006-07-07,72.45,74.04,72.32,73.89,912800,21.4628355163632,21.9338625483994,21.4243238722345,21.8894260359431,3081249.90985375,0.0,1.0
2006-07-10,73.02,73.1,72.28,72.73,722900,21.631694263697,21.6553937370069,21.4124741355795,21.5457836729482,2440223.00595231,0.0,1.0
2006-07-11,72.34,72.78,71.45,72.73,843800,21.430248740562,21.560595843767,21.1665920999883,21.5457836729482,2848333.34129556,0.0,1.0
2006-07-12,71.03,72.62,70.98,72.4,934400,21.0421698651109,21.513196897147,21.0273576942921,21.4480233455445,3154162.92261978,0.0,1.0
2006-07-13,69.21,70.63,69.01,70.55,1695900,20.5030068473085,20.9236724985609,20.4437581640335,20.8999730252509,5724684.18286696,0.0,1.0
2006-07-14,68.05,69.58,67.47,69.54,1534500,20.1593644843136,20.6126169113672,19.9875433028161,20.6007671747122,5179861.94858739,0.0,1.0
2006-07-17,65.06,67.74,63.5,66.93,3128200,19.2735966693526,20.0675290252374,18.8114569398077,19.8275718579737,10559559.5617928,0.0,1.0
2006-07-18,66.33,66.52,65.08,65.25,1983400,19.6498258081487,19.7061120572599,19.2795215376801,19.3298829184638,6695169.88519272,0.0,1.0
2006-07-19,66.77,67.35,66.53,66.54,1426900,19.7801729113537,19.9519940928511,19.7090744914237,19.7120369255874,4816647.12573434,0.0,1.0
2006-07-20,65.05,67.31,65.05,66.95,1215200,19.2706342351888,19.9401443561961,19.2706342351888,19.8334967263012,4102032.0885783,0.0,1.0
2006-07-21,63.93,65.06,63.79,65.06,1469600,18.9388416088489,19.2735966693526,18.8973675305564,19.2735966693526,4960785.35004498,0.0,1.0
2006-07-24,64.89,65.2,64.15,64.15,993300,19.2232352885688,19.315070747645,19.0040151604514,19.0040151604514,3352985.90650496,0.0,1.0
2006-07-25,65.08,65.55,64.56,65.05,1016000,19.2795215376801,19.4187559433763,19.1254749611651,19.2706342351888,3429612.08195815,0.0,1.0
2006-07-26,64.62,65.46,64.4,65.09,1321500,19.1432495661476,19.3920940359025,19.0780760145451,19.2824839718438,4460858.62825561,0.0,1.0
2006-07-27,63.68,65.28,63.5,64.8,988600,18.8647807547552,19.338770220955,18.8114569398077,19.1965733810951,3337120.57502345,0.0,1.0
2006-07-28,64.91,64.94,64.0,64.05,1190500,19.2291601568963,19.2380474593876,18.9595786479951,18.9743908188139,4018654.70823936,0.0,1.0
2006-07-31,64.1,64.8,64.02,64.8,774500,18.9892029896326,19.1965733810951,18.9655035163226,19.1965733810951,2614404.09200452,0.0,1.0
2006-08-01,63.61,64.32,63.05,64.1,949400,18.8440437156089,19.0543765412351,18.678147402439,18.9892029896326,3204796.95926287,0.0,1.0
2006-08-02,63.98,64.67,63.71,63.77,851400,18.9536537796676,19.1580617369663,18.8736680572464,18.8914426622289,2873987.9198614,0.0,1.0
2006-08-03,65.21,65.51,63.8,64.06,1268000,19.433568114195,19.5229726600355,19.0133667487447,19.0908506884731,4254817.20670754,0.39,1.0
2006-08-04,64.94,66.43,64.48,66.0,870000,19.3531040229386,19.797146600613,19.2160170526498,19.6690000849083,2919314.64498072,0.0,1.0
2006-08-07,64.62,64.88,64.28,64.73,657200,19.2577391740421,19.3352231137705,19.1564140220895,19.2905208408502,2205256.99388658,0.0,1.0
2006-08-08,64.29,65.18,63.85,64.98,994300,19.1593941736175,19.424627659611,19.0282675063848,19.3650246290506,3336407.53046476,0.0,1.0
2006-08-09,63.58,65.12,63.48,64.75,1061100,18.9478034151283,19.4067467504429,18.9180018998482,19.2964811439063,3560557.20665409,0.0,1.0
2006-08-10,64.3,64.59,63.1,63.48,1047800,19.1623743251455,19.248798719458,18.8047561417836,18.9180018998482,3515928.6034607,0.0,1.0
2006-08-11,64.5,64.66,64.01,64.15,898900,19.2219773557059,19.2696597801541,19.075949930833,19.1176720522253,3016289.57973927,0.0,1.0
2006-08-14,63.0,64.88,62.81,63.8,1440600,18.7749546265034,19.3352231137705,18.7183317474711,19.0133667487447,4833982.38799912,0.0,1.0
2006-08-15,65.18,65.18,63.34,63.55,891500,19.424627659611,19.424627659611,18.8762797784559,18.9388629605443,2991458.62758657,0.0,1.0
2006-08-16,66.22,66.41,64.83,65.22,961500,19.7345634185247,19.791186297557,19.3203223561304,19.436548265723,3226346.0128149,0.0,1.0
2006-08-17,67.82,67.9,66.06,66.22,1578300,20.2113876630073,20.2352288752314,19.6868809940764,19.7345634185247,5296039.430084,0.0,1.0
2006-08-18,67.3,68.43,67.08,68.09,1027200,20.0564197835504,20.3931769062163,19.9908564499341,20.2918517542637,3446804.60152208,0.0,1.0
2006-08-21,66.44,67.11,66.12,67.1,525000,19.800126752141,19.9997969045181,19.7047619032445,19.9968167529901,1761655.38921251,0.0,1.0
2006-08-22,66.3,66.81,66.13,66.52,800600,19.7584046307488,19.9103923586776,19.7077420547725,19.8239679643652,2686440.58019721,0.0,1.0
2006-08-23,65.52,66.71,65.22,66.46,501000,19.5259528115635,19.8805908433975,19.436548265723,19.8060870551971,1681122.57141994,0.0,1.0
2006-08-24,65.72,66.06,65.0,66.0,753900,19.5855558421239,19.6868809940764,19.3709849321067,19.6690000849083,2529737.13890916,0.0,1.0
2006-08-25,65.32,65.78,65.03,65.72,706700,19.4663497810032,19.603436751292,19.3799253866907,19.5855558421239,2371355.93058377,0.0,1.0
2006-08-28,65.91,66.33,65.23,65.32,629200,19.6421787211562,19.7673450853329,19.4395284172511,19.4663497810032,2111302.03979525,0.0,1.0
2006-08-29,65.69,66.24,65.24,66.0,1032200,19.5766153875398,19.7405237215807,19.4425085687791,19.6690000849083,3463582.27189553,0.0,1.0
2006-08-30,66.18,66.5,65.15,65.81,759500,19.7226428124126,19.8180076613091,19.4156872050269,19.612377205876,2548528.12972743,0.0,1.0
2006-08-31,66.5,66.69,66.08,66.47,403400,19.8180076613091,19.8746305403414,19.6928412971324,19.8090672067251,1353622.44573015,0.0,1.0
2006-09-01,67.83,68.0,66.86,66.9,966900,20.2143678145353,20.2650303905116,19.9252931163177,19.9372137224298,3244465.89681824,0.0,1.0
2006-09-05,68.24,68.52,67.35,67.53,809300,20.336554027184,20.4199982699684,20.0713205411905,20.1249632686948,2715633.72664701,0.0,1.0
2006-09-06,66.89,68.34,66.85,68.05,856300,19.9342335709018,20.3663555424642,19.9223129647897,20.2799311481517,2873343.82815746,0.0,1.0
2006-09-07,65.9,66.89,65.66,66.89,919500,19.6391985696281,19.9342335709018,19.5676749329558,19.9342335709018,3085413.58167791,0.0,1.0
2006-09-08,66.46,66.89,65.98,66.0,947300,19.8060870551971,19.9342335709018,19.6630397818523,19.6690000849083,3178697.4289543,0.0,1.0
2006-09-11,66.6,66.85,65.19,66.4,1747800,19.8478091765893,19.9223129647897,19.427607811139,19.788206146029,5864802.45574404,0.0,1.0
2006-09-12,67.56,67.65,66.6,66.6,843200,20.1339037232789,20.160725087031,19.8478091765893,19.8478091765893,2829386.33177902,0.0,1.0
2006-09-13,69.36,69.47,67.1,67.52,1149000,20.6703309983218,20.70311266513,19.9968167529901,20.1219831171668,3855508.65181938,0.0,1.0
2006-09-14,68.88,69.64,68.53,69.37,767200,20.527283724977,20.7537752411063,20.4229784214965,20.6733111498498,2574365.74210255,0.0,1.0
2006-09-15,69.05,70.75,68.98,69.41,1688500,20.5779463009533,21.0845720607161,20.5570852402572,20.6852317559619,5665819.2851149,0.0,1.0
2006-09-18,69.01,69.37,68.27,68.6,722900,20.5660256948413,20.6733111498498,20.345494481768,20.4438394821926,2425715.58259375,0.0,1.0
2006-09-19,68.67,68.98,68.22,68.97,385800,20.4647005428887,20.5570852402572,20.330593724128,20.5541050887292,1294565.04601559,0.0,1.0
2006-09-20,69.64,69.73,68.79,68.8,749000,20.7537752411063,20.7805966048584,20.5004623612249,20.5034425127529,2513295.02194318,0.0,1.0
2006-09-21,67.99,69.98,67.79,69.59,769300,20.2620502389836,20.8551003930588,20.2024472084233,20.7388744834662,2581412.36365939,0.0,1.0
2006-09-22,67.41,67.96,66.56,67.95,1382400,20.0892014503586,20.2531097843995,19.8358885704772,20.2501296328715,4638690.30485214,0.0,1.0
2006-09-25,67.86,68.2,66.82,67.85,1159000,20.2233082691194,20.3246334210719,19.9133725102057,20.2203281175913,3889063.99256627,0.0,1.0
2006-09-26,69.34,69.4,67.47,68.0,1135500,20.6643706952658,20.6822516044339,20.1070823595267,20.2650303905116,3810208.94181105,0.0,1.0
2006-09-27,69.22,69.74,68.9,69.1,763300,20.6286088769296,20.7835767563864,20.5332440280331,20.5928470585934,2561279.15921125,0.0,1.0
2006-09-28,70.28,70.45,69.22,69.22,1253000,20.9445049388993,20.9951675148756,20.6286088769296,20.6286088769296,4204484.19558719,0.0,1.0
2006-09-29,68.85,70.15,68.53,70.1,1187400,20.518343270393,20.9057629690351,20.4229784214965,20.890862211395,3984361.16028749,0.0,1.0
2006-10-02,69.73,70.56,68.29,68.8,1066100,20.7805966048584,21.0279491816838,20.3514547848241,20.5034425127529,3577334.87702754,0.0,1.0
2006-10-03,69.53,70.3,69.14,69.5,1352800,20.7209935742981,20.9504652419554,20.6047676647055,20.7120531197141,4539366.4962413,0.0,1.0
2006-10-04,69.7,70.01,69.21,69.4,1111500,20.7716561502744,20.8640408476429,20.6256287254016,20.6822516044339,3729676.12401848,0.0,1.0
2006-10-05,70.5,70.75,69.48,69.7,1143500,21.0100682725157,21.0845720607161,20.706092816658,20.7716561502744,3837053.21440858,0.0,1.0
2006-10-06,70.47,70.74,69.54,70.0,1043100,21.0011278179316,21.0815919091881,20.7239737258261,20.8610606961149,3500157.59330966,0.0,1.0
2006-10-09,70.38,70.85,69.51,70.25,1072900,20.9743064541795,21.1143735759963,20.7150332712421,20.9355644843153,3600152.50873543,0.0,1.0
2006-10-10,71.18,71.89,70.36,70.5,1000300,21.2127185764208,21.42430933491,20.9683461511235,21.0100682725157,3356540.7349129,0.0,1.0
2006-10-11,71.75,71.78,70.65,71.19,823300,21.3825872135177,21.3915276681018,21.0547705454359,21.2156987279488,2762611.20369269,0.0,1.0
2006-10-12,71.7,72.36,71.61,71.85,1015600,21.3676864558777,21.5643764567268,21.3408650921255,21.4123887287979,3407880.40625566,0.0,1.0
2006-10-13,70.3,71.4,70.27,71.4,1697600,20.9504652419554,21.2782819100372,20.9415247873713,21.2782819100372,5696354.64519457,0.0,1.0
2006-10-16,75.55,75.73,70.36,71.0,3647900,22.515044794164,22.5686875216683,20.9683461511235,21.1590758489165,12240652.7510634,0.0,1.0
2006-10-17,74.43,74.85,72.03,74.67,2321100,22.1812678230262,22.3064341872028,21.4660314563022,22.2527914596985,7788530.14076408,0.0,1.0
2006-10-18,73.77,75.51,73.44,75.4,1186700,21.9845778221771,22.5031241880519,21.8862328217525,22.4703425212437,3982012.2864352,0.0,1.0
2006-10-19,73.46,73.77,72.96,73.77,616200,21.8921931248086,21.9845778221771,21.7431855484077,21.9845778221771,2067680.09682428,0.0,1.0
2006-10-20,72.41,73.47,71.45,73.47,1339300,21.5792772143668,21.8951732763366,21.2931826676773,21.8951732763366,4494066.78623298,0.0,1.0
2006-10-23,73.12,73.82,71.75,72.01,802300,21.790867972856,21.9994785798171,21.3825872135177,21.4600711532462,2692144.98812418,0.0,1.0
2006-10-24,73.68,73.83,72.65,72.65,764700,21.9577564584249,22.0024587313452,21.6508008510392,21.6508008510392,2565976.90691582,0.0,1.0
2006-10-25,73.89,74.16,72.84,74.0,817400,22.0203396405133,22.1008037317697,21.7074237300715,22.0531213073214,2742813.552652,0.0,1.0
2006-10-26,73.96,74.25,73.14,74.0,918100,22.0412007012094,22.1276250955219,21.796828275912,22.0531213073214,3080715.83397334,0.0,1.0
2006-10-27,72.99,73.62,72.84,73.45,848300,21.7521260029918,21.9398755492568,21.7074237300715,21.8892129732805,2846499.55555994,0.0,1.0
2006-10-30,72.43,73.26,72.18,72.8,816600,21.5852375174229,21.8325900942482,21.5107337292225,21.6955031239595,2740129.12539225,0.0,1.0
2006-10-31,72.43,72.76,71.91,72.4775,1040800,21.5852375174229,21.6835825178474,21.430269637966,21.5993932371809,3492439.86493786,0.0,1.0
2006-11-01,71.43,72.95,71.24,72.9,797200,21.2872223646212,21.7402053968797,21.2305994855889,21.7253046392396,2675031.76434326,0.0,1.0
2006-11-02,71.75,71.86,70.66,70.8,940400,21.4988131231104,21.5317729759821,21.1722109446548,21.2141598483096,3138484.88349659,0.39,1.0
2006-11-03,71.44,72.9,71.05,72.65,1110800,21.4059262650175,21.8433934031324,21.2890686048361,21.7684846466059,3707176.74243727,0.0,1.0
2006-11-06,73.16,73.28,71.44,71.5,1159700,21.9212985099199,21.9572547130527,21.4059262650175,21.4239043665839,3870375.28646427,0.0,1.0
2006-11-07,73.17,73.38,72.53,72.97,786900,21.924294860181,21.9872182156633,21.7325284434731,21.8643678549598,2626194.9753546,0.0,1.0
2006-11-08,73.63,73.9,72.52,72.6,901600,22.0621269721898,22.1430284292384,21.7295320932121,21.7535028953005,3008994.01420728,0.0,1.0
2006-11-09,73.59,74.23,73.33,73.5,1028000,22.0501415711456,22.2419079878534,21.972236464358,22.023174418796,3430840.55745904,0.0,1.0
2006-11-10,74.8,74.8,73.78,73.78,628500,22.4126999527339,22.4126999527339,22.1070722261057,22.1070722261057,2097551.83887453,0.0,1.0
2006-11-13,74.87,74.99,74.34,74.8,785600,22.4336744045613,22.469630607694,22.2748678407251,22.4126999527339,2621856.3637547,0.0,1.0
2006-11-14,75.28,75.5,74.52,75.05,1056200,22.5565247652648,22.6224444710081,22.3288021454242,22.4876087092604,3524955.05524149,0.0,1.0
2006-11-15,75.8,76.15,75.1,75.28,785200,22.71233497884,22.8172072379771,22.5025904605657,22.5565247652648,2620521.40633934,0.0,1.0
2006-11-16,75.53,76.05,75.21,75.9,777200,22.6314335217913,22.7872437353665,22.5355503134374,22.7422984814506,2593822.25803227,0.0,1.0
2006-11-17,75.6,75.69,74.96,75.23,962100,22.6524079736188,22.6793751259683,22.4606415569109,22.5415430139595,3210906.32327952,0.0,1.0
2006-11-20,76.41,76.68,75.12,75.6,1396800,22.8951123447647,22.9760138018133,22.5085831610878,22.6524079736188,4661671.29441517,0.0,1.0
2006-11-21,76.35,76.73,76.2,76.3,841000,22.8771342431983,22.9909955531186,22.8321889892824,22.862152491893,2806747.96578119,0.0,1.0
2006-11-22,76.6,76.79,76.17,76.34,654500,22.9520429997248,23.008973654685,22.8231999384992,22.8741378929372,2184324.07087252,0.0,1.0
2006-11-24,76.52,77.0,75.93,76.1,299400,22.9280721976363,23.0718970101672,22.7512875322338,22.8022254866718,999215.625392258,0.0,1.0
2006-11-27,75.65,77.12,75.5415,76.38,877100,22.6673897249241,23.1078532133,22.6348793245915,22.8861232939815,2927227.87251686,0.0,1.0
2006-11-28,75.22,75.52,74.93,75.4,714500,22.5385466636984,22.6284371715303,22.4516525061277,22.5924809683975,2384567.68317558,0.0,1.0
2006-11-29,75.95,76.47,75.36,75.8,746600,22.7572802327559,22.913090446331,22.5804955673533,22.71233497884,2491698.01575771,0.0,1.0
2006-11-30,77.08,77.35,76.13,76.15,684600,23.0958678122557,23.1767692693044,22.811214537455,22.8172072379771,2284779.61637789,0.0,1.0
2006-12-01,76.84,77.78,76.25,76.59,1313200,23.0239554059903,23.30561233053,22.8471707405877,22.9490466494638,4382665.19460625,0.0,1.0
2006-12-04,78.04,78.09,76.65,76.9,835600,23.3835174373176,23.3984991886229,22.9670247510301,23.0419335075566,2788726.04067391,0.0,1.0
2006-12-05,77.75,78.47,77.63,77.7,1160200,23.2966232797468,23.5123604985432,23.2606670766141,23.2816415284415,3872043.98323345,0.0,1.0
2006-12-06,78.11,78.49,77.35,77.35,730000,23.404491889145,23.5183531990653,23.1767692693044,23.1767692693044,2436297.28302053,0.0,1.0
2006-12-07,78.18,78.5973,77.819,77.99,541100,23.4254663409724,23.5505040373665,23.3172980965481,23.3685356860123,1805863.64361974,0.0,1.0
2006-12-08,78.38,78.84,77.9,78.01,581500,23.4853933461936,23.6232254582024,23.3415685336627,23.3745283865344,1940694.34257047,0.0,1.0
2006-12-11,77.02,77.59,76.61,77.5,1753600,23.0778897106894,23.2486816755698,22.9550393499859,23.2217145232203,5852453.30891068,0.0,1.0
2006-12-12,76.99,77.37,76.1,76.99,1353800,23.0689006599062,23.1827619698265,22.8022254866718,23.0689006599062,4518163.37226465,0.0,1.0
2006-12-13,77.02,77.62,76.96,77.6,627000,23.0778897106894,23.257670726353,23.059911609123,23.2516780258309,2092545.74856695,0.0,1.0
2006-12-14,77.89,78.05,76.68,76.72,766700,23.3385721834016,23.3865137875786,22.9760138018133,22.9879992028575,2558779.62587924,0.0,1.0
2006-12-15,74.8,78.06,74.52,78.06,2439300,22.4126999527339,23.3895101378397,22.3288021454242,23.3895101378397,8140904.0581808,0.0,1.0
2006-12-18,75.0,75.65,74.65,74.93,1326500,22.4726269579551,22.6673897249241,22.367754698818,22.4516525061277,4427052.52866676,0.0,1.0
2006-12-19,75.59,75.59,74.4,75.0,950300,22.6494116233577,22.6494116233577,22.2928459422915,22.4726269579551,3171525.07952659,0.0,1.0
2006-12-20,76.16,76.43,75.47,75.69,638200,22.8202035882381,22.9011050452868,22.613455420225,22.6793751259683,2129924.55619686,0.0,1.0
2006-12-21,75.34,76.46,75.34,76.3,615700,22.5745028668312,22.91009409607,22.5745028668312,22.862152491893,2054833.20158321,0.0,1.0
2006-12-22,74.46,76.0,74.32,76.0,640100,22.3108240438578,22.7722619840612,22.268875140203,22.7722619840612,2136265.60391979,0.0,1.0
2006-12-26,74.66,74.97,74.38,74.6,316600,22.370751049079,22.4636379071719,22.2868532417693,22.3527729475127,1056618.79425247,0.0,1.0
2006-12-27,75.43,75.62,74.9,74.9,454900,22.6014700191807,22.6584006741409,22.4426634553445,22.4426634553445,1518180.32061102,0.0,1.0
2006-12-28,75.8,75.93,74.9,74.9,425800,22.71233497884,22.7512875322338,22.4426634553445,22.4426634553445,1421062.16864403,0.0,1.0
2006-12-29,75.14,75.7,75.05,75.69,407200,22.51457586161,22.6823714762294,22.4876087092604,22.6793751259683,1358986.64883008,0.0,1.0
2007-01-03,75.19,75.92,74.89,74.89,1319800,22.5295576129153,22.7482911819727,22.4396671050834,22.4396671050834,4404691.99195958,0.0,1.0
2007-01-04,75.26,75.64,74.52,75.18,721000,22.5505320647427,22.664393374663,22.3288021454242,22.5265612626542,2406260.74117507,0.0,1.0
2007-01-05,74.62,75.17,74.28,74.75,637900,22.3587656480348,22.5235649123931,22.2568897391587,22.3977182014286,2128923.33813534,0.0,1.0
2007-01-08,74.58,74.92,73.89,74.5,1014500,22.3467802469906,22.4486561558666,22.1400320789774,22.3228094449021,3385785.74469086,0.0,1.0
2007-01-09,74.22,74.52,73.4,73.9,1497400,22.2389116375924,22.3288021454242,21.9932109161854,22.1430284292384,4997413.08437663,0.0,1.0
2007-01-10,74.25,74.39,73.22,74.16,1891900,22.2479006883756,22.2898495920304,21.9392766114863,22.220933536026,6314014.83526923,0.0,1.0
2007-01-11,74.28,74.63,71.91,72.49,2665900,22.2568897391587,22.3617619982959,21.5467547272874,21.7205430424289,8897157.4339787,0.0,1.0
2007-01-12,74.52,74.52,73.85,74.3,1375900,22.3288021454242,22.3288021454242,22.1280466779331,22.2628824396809,4591919.76946294,0.0,1.0
2007-01-16,75.15,75.16,74.41,74.82,811500,22.517572211871,22.5205685621321,22.2958422925525,22.418692653256,2708294.85639885,0.0,1.0
2007-01-17,76.83,77.68,75.3,75.5,1791000,23.0209590557292,23.2756488279194,22.5625174657869,22.6224444710081,5977271.82724627,0.0,1.0
2007-01-18,76.34,77.08,76.09,76.26,1059200,22.8741378929372,23.0958678122557,22.7992291364107,22.8501670908488,3534967.23585665,0.0,1.0
2007-01-19,77.65,78.23,76.75,76.9,1439300,23.2666597771362,23.4404480922777,22.9969882536407,23.0419335075566,4803510.51979651,0.0,1.0
2007-01-22,73.8,77.21,72.18,77.21,4106600,22.1130649266278,23.1348203656495,21.627656184336,23.1348203656495,13705340.3047289,0.0,1.0
2007-01-23,76.07,76.12,73.9,74.15,1947600,22.7932364358886,22.8082181871939,22.1430284292384,22.217937185765,6499907.65535725,0.0,1.0
2007-01-24,75.91,76.2,75.26,75.8,991600,22.7452948317116,22.8321889892824,22.5505320647427,22.71233497884,3309359.43266187,0.0,1.0
2007-01-25,74.99,75.88,74.96,75.58,1245800,22.469630607694,22.7363057809284,22.4606415569109,22.6464152730966,4157724.87011916,0.0,1.0
2007-01-26,75.65,75.81,74.81,74.94,1217200,22.6673897249241,22.715331329101,22.415696302995,22.4546488563887,4062275.41492135,0.0,1.0
2007-01-29,76.25,76.57,75.19,75.66,1985000,22.8471707405877,22.9430539489416,22.5295576129153,22.6703860751851,6624726.17369282,0.0,1.0
2007-01-30,76.96,77.0,75.91,76.57,1539200,23.059911609123,23.0718970101672,22.7452948317116,22.9430539489416,5136916.1342811,0.0,1.0
2007-01-31,77.92,78.58,76.7,76.96,1196100,23.3475612341848,23.5453203514148,22.9820065023354,23.059911609123,3991856.41126146,0.0,1.0
2007-02-01,78.35,78.55,77.63,78.41,1201300,23.605247356636,23.6655032528878,23.3883261301296,23.6233241255116,3987327.63008052,0.43,1.0
2007-02-02,78.62,79.0,77.69,77.91,941700,23.686592816576,23.8010790194543,23.4064028990052,23.4726843848821,3125669.21605495,0.0,1.0
2007-02-05,78.82,79.11,78.25,78.5,826700,23.7468487128277,23.8342197623928,23.5751194085102,23.6504392788249,2743963.83233794,0.0,1.0
2007-02-06,78.11,78.67,77.89,78.67,937500,23.5329402811339,23.7016567906389,23.4666587952569,23.7016567906389,3111728.67160616,0.0,1.0
2007-02-07,78.54,78.59,77.67,78.11,684800,23.6624904580752,23.6775544321382,23.40037730938,23.5329402811339,2272972.58060363,0.0,1.0
2007-02-08,77.82,78.36,77.38,78.35,960400,23.4455692315688,23.6082601514486,23.3130062598149,23.605247356636,3187737.8306246,0.0,1.0
2007-02-09,77.43,78.24,77.19,78.02,824800,23.3280702338778,23.5721066136976,23.2557631583757,23.5058251278206,2737657.39556349,0.0,1.0
2007-02-12,77.22,77.55,76.78,77.43,566800,23.2648015428135,23.3642237716289,23.1322385710595,23.3280702338778,1881309.66513746,0.0,1.0
2007-02-13,78.03,78.26,77.32,77.55,560100,23.5088379226332,23.5781322033227,23.2949294909394,23.3642237716289,1859071.17756439,0.0,1.0
2007-02-14,79.23,79.36,78.02,78.4,1229400,23.8703733001439,23.9095396327076,23.5058251278206,23.620311330699,4080596.51079746,0.0,1.0
2007-02-15,79.91,80.23,79.1,79.35,1123500,24.0752433474,24.1716527814028,23.8312069675802,23.906526837895,3729095.64005282,0.0,1.0
2007-02-16,79.48,79.95,79.23,79.91,804400,23.9456931704586,24.0872945266503,23.8703733001439,24.0752433474,2669946.17966933,0.0,1.0
2007-02-20,79.65,79.9,78.88,79.49,933800,23.9969106822726,24.0722305525874,23.7649254817033,23.9487059652712,3099447.71578223,0.0,1.0
2007-02-21,80.78,80.88,79.27,79.27,1110100,24.3373564960952,24.3674844442211,23.8824244793942,23.8824244793942,3684618.66490667,0.0,1.0
2007-02-22,83.35,83.47,80.82,81.05,2741400,25.1116447629306,25.1477983006817,24.3494076753456,24.4187019560351,9099192.51236389,0.0,1.0
2007-02-23,84.04,84.89,83.48,84.4,1834900,25.3195276049993,25.5756151640694,25.1508110954943,25.4279882182525,6090358.33549882,0.0,1.0
2007-02-26,83.41,84.36,83.17,83.82,1222400,25.1297215318062,25.4159370390021,25.057414456304,25.2532461191223,4057362.27004946,0.0,1.0
2007-02-27,80.01,82.5,79.12,82.27,1809300,24.1053712955258,24.8555572038605,23.8372325572054,24.786262923171,6005387.39790618,0.0,1.0
2007-02-28,81.0,81.47,79.89,80.38,1419700,24.4036379819722,24.5452393381639,24.0692177577748,24.2168447035916,4712235.94141788,0.0,1.0
2007-03-01,81.01,81.41,78.5,79.25,1554000,24.4066507767848,24.5271625692883,23.6504392788249,23.8763988897691,5158001.44605437,0.0,1.0
2007-03-02,79.73,81.15,79.63,80.38,914700,24.0210130407734,24.448829904161,23.9908850926475,24.2168447035916,3036051.4303127,0.0,1.0
2007-03-05,79.38,80.88,78.9,79.7,1352700,23.9155652223327,24.3674844442211,23.7709510713285,24.0119746563356,4489851.06568711,0.0,1.0
2007-03-06,80.89,81.19,79.72,80.07,957600,24.3704972390337,24.4608810834114,24.0180002459608,24.1234480644014,3178444.1343254,0.0,1.0
2007-03-07,80.87,81.65,80.72,81.0,990400,24.3644716494085,24.5994696447905,24.3192797272197,24.4036379819722,3287313.148116,0.0,1.0
2007-03-08,81.57,81.84,81.12,81.12,920200,24.5753672862898,24.6567127462297,24.4397915197232,24.4397915197232,3054306.90518612,0.0,1.0
2007-03-09,83.03,83.37,81.98,82.03,1458700,25.0152353289278,25.1176703525558,24.6988918736059,24.7139558476689,4841683.8541567,0.0,1.0
2007-03-12,82.57,83.0,81.97,82.34,900100,24.8766467675487,25.00619694449,24.6958790787933,24.8073524868591,2987591.44246688,0.0,1.0
2007-03-13,81.24,82.66,81.07,82.57,1130700,24.4759450574743,24.903761920862,24.4247275456603,24.8766467675487,3752993.71625076,0.0,1.0
2007-03-14,82.59,82.86,80.97,81.62,1261900,24.8826723571739,24.9640178171138,24.3945995975344,24.5904312603527,4188469.77141313,0.0,1.0
2007-03-15,82.15,82.8,81.74,82.4,652600,24.7501093854199,24.9459410482382,24.6265847981038,24.8254292557347,2166095.07316286,0.0,1.0
2007-03-16,82.52,83.32,81.96,82.77,893700,24.8615827934857,25.1026063784929,24.6928662839807,24.9369026638005,2966348.70806873,0.0,1.0
2007-03-19,83.91,84.15,82.9,83.0,1043000,25.2803612724356,25.3526683479378,24.9760689963641,25.00619694449,3461901.87145091,0.0,1.0
2007-03-20,83.59,84.21,83.49,83.91,917500,25.1839518384328,25.3707451168133,25.1538238903069,25.2803612724356,3045345.12661189,0.0,1.0
2007-03-21,84.35,84.51,83.1,83.3,1370000,25.4129242441895,25.461128961191,25.0363248926159,25.0965807888677,4547272.83210715,0.0,1.0
2007-03-22,84.98,87.16,84.42,87.16,877700,25.6027303173827,26.2595195865271,25.4340138078777,26.2595195865271,2913241.87207331,0.0,1.0
2007-03-23,85.53,85.54,84.77,84.83,977000,25.7684340320751,25.7714468268877,25.5394616263183,25.5575383951938,3242836.17296983,0.0,1.0
2007-03-26,85.09,85.67,83.88,85.53,965800,25.6358710603211,25.8106131594513,25.2713228879979,25.7684340320751,3205661.38777305,0.0,1.0
2007-03-27,84.04,85.1,84.0,85.1,631700,25.3195276049993,25.6388838551337,25.3074764257489,25.6388838551337,2096724.26864385,0.0,1.0
2007-03-28,83.85,84.25,83.33,84.03,853300,25.2622845035601,25.3827962960636,25.1056191733054,25.3165148101867,2832253.94718031,0.0,1.0
2007-03-29,82.93,84.77,82.68,84.43,1373000,24.9851073808019,25.5394616263183,24.9097875104872,25.4370266026903,4557230.36385628,0.0,1.0
2007-03-30,83.56,83.87,82.59,83.12,935600,25.174913453995,25.2683100931853,24.8826723571739,25.0423504822411,3105422.23483171,0.0,1.0
2007-04-02,83.85,84.19,83.46,83.66,858500,25.2622845035601,25.3647195271881,25.1447855058691,25.2050414021209,2849513.66887882,0.0,1.0
2007-04-03,84.75,85.22,84.04,84.04,823700,25.5334360366931,25.6750373928848,25.3195276049993,25.3195276049993,2734006.3005888,0.0,1.0
2007-04-04,84.86,85.0,84.56,84.63,734200,25.5665767796316,25.6087559070078,25.4761929352539,25.497282498942,2436939.93673946,0.0,1.0
2007-04-05,85.44,86.72,84.7,86.72,540400,25.7413188787618,26.1269566147732,25.5183720626302,26.1269566147732,1793683.38574503,0.0,1.0
2007-04-09,85.51,85.6,85.02,85.49,755800,25.7624084424499,25.7895235957632,25.614781496633,25.7563828528247,2508634.16533327,0.0,1.0
2007-04-10,84.93,85.76,84.9,85.5,632400,25.5876663433197,25.8377283127646,25.5786279588819,25.7593956476373,2099047.69271865,0.0,1.0
2007-04-11,84.1,85.09,84.06,84.64,950000,25.3376043738748,25.6358710603211,25.3255531946245,25.5002952937546,3153218.38722758,0.0,1.0
2007-04-12,84.85,85.05,83.21,84.5,975000,25.563563984819,25.6238198810708,25.0694656355544,25.4581161663784,3236197.81847041,0.0,1.0
2007-04-13,85.16,85.71,84.76,85.31,1050900,25.6569606240093,25.8226643387017,25.5364488315057,25.7021525461981,3488123.37172364,0.0,1.0
2007-04-16,87.5,88.9,87.01,88.16,1969300,26.3619546101551,26.7837458839176,26.2143276643383,26.560799067786,6536455.75786029,0.0,1.0
2007-04-17,86.8,87.0,86.22,86.91,1427700,26.1510589732739,26.2113148695257,25.9763168741437,26.1841997162124,4738789.35941559,0.0,1.0
2007-04-18,86.5,87.7,86.08,87.57,1162100,26.0606751288962,26.4222105064069,25.9341377467675,26.3830441738432,3857215.88189176,0.0,1.0
2007-04-19,86.2,86.46,85.64,86.1,1118100,25.9702912845185,26.0486239496459,25.8015747750135,25.9401633363926,3711172.08290438,0.0,1.0
2007-04-20,87.07,87.4,86.67,87.2,1286400,26.2324044332138,26.3318266620292,26.1118926407102,26.2715707657775,4269789.61403111,0.0,1.0
2007-04-23,87.85,88.44,87.07,87.22,1142300,26.4674024285957,26.6451573225385,26.2324044332138,26.2775963554026,3791496.17234744,0.0,1.0
2007-04-24,88.08,88.83,87.84,88.3,1194400,26.5366967092853,26.7626563202295,26.4643896337832,26.6029781951623,3964425.3070575,0.0,1.0
2007-04-25,88.4,88.45,87.76,88.32,1114300,26.6331061432882,26.6481701173511,26.4402872752824,26.6090037847874,3698559.20935546,0.0,1.0
2007-04-26,88.63,88.93,88.3,88.4,871000,26.7024004239777,26.7927842683554,26.6029781951623,26.6331061432882,2891003.38450023,0.0,1.0
2007-04-27,90.6,91.25,88.37,88.59,2165600,27.2959210020578,27.4917526648761,26.6240677588504,26.6903492447273,7188010.25197899,0.0,1.0
2007-04-30,89.21,90.79,89.21,90.58,1327000,26.8771425231079,27.353164103497,26.8771425231079,27.2898954124326,4404548.21036947,0.0,1.0
2007-05-01,89.65,90.24,88.66,89.21,1173600,27.0097054948618,27.1874603888046,26.7114388084155,26.8771425231079,3895386.42026346,0.0,1.0
2007-05-02,90.62,91.47,89.44,89.59,1411000,27.3019465916829,27.558034150753,26.9464368037974,26.9916287259863,4683359.09934539,0.0,1.0
2007-05-03,90.73,92.93,90.41,91.42,1240700,27.4646375115628,28.1305936729806,27.3677711608111,27.6735055803711,4098678.19856016,0.43,1.0
2007-05-04,90.6,91.07,90.19,90.87,577200,27.4252855565699,27.5675580092364,27.3011755446693,27.5070165400166,1906792.17877724,0.0,1.0
2007-05-07,90.55,91.1,89.96,90.8,850100,27.4101501892649,27.5766392296194,27.2315528550665,27.4858270257897,2808322.99233981,0.0,1.0
2007-05-08,90.96,91.09,90.11,90.8,852800,27.5342602011655,27.5736121561584,27.2769589569814,27.4858270257897,2817242.49837359,0.0,1.0
2007-05-09,91.18,91.52,90.69,90.97,1157800,27.6008558173073,27.703776314981,27.4525292177188,27.5372872746265,3824816.32811555,0.0,1.0
2007-05-10,90.37,91.06,90.1,91.05,1027900,27.3556628669671,27.5645309357754,27.2739318835204,27.5615038623144,3395688.98226807,0.0,1.0
2007-05-11,90.99,91.07,90.4,90.47,789300,27.5433414215485,27.5675580092364,27.3647440873501,27.385933601577,2607468.93054206,0.0,1.0
2007-05-14,91.66,91.7,90.7,90.91,1160600,27.7461553434348,27.7582636372788,27.4555562911798,27.5191248338606,3834066.18622466,0.0,1.0
2007-05-15,91.7,93.62,91.51,91.59,1379200,27.7582636372788,28.3394617417889,27.70074924152,27.7249658292079,4556215.82288561,0.0,1.0
2007-05-16,91.9,92.1,90.58,91.95,1002200,27.8188051064986,27.8793465757184,27.4192314096479,27.8339404738035,3310788.49890948,0.0,1.0
2007-05-17,91.6,91.86,91.03,91.35,840700,27.7279929026689,27.8066968126546,27.5554497153925,27.6523160661441,2777269.89725923,0.0,1.0
2007-05-18,92.4,92.6,91.89,92.1,841300,27.9701587795481,28.0307002487679,27.8157780330376,27.8793465757184,2779252.00971119,0.0,1.0
2007-05-21,92.31,92.64,91.75,92.15,1153500,27.9429151183992,28.0428085426119,27.7733990045837,27.8944819430234,3810611.18887656,0.0,1.0
2007-05-22,91.48,92.47,91.47,92.47,786700,27.691668021137,27.991348293775,27.688640947676,27.991348293775,2598879.77658361,0.0,1.0
2007-05-23,91.03,91.77,90.98,91.09,976300,27.5554497153925,27.7794531515057,27.5403143480875,27.5736121561584,3225227.31140024,0.0,1.0
2007-05-24,91.45,93.5,91.36,92.5,1201200,27.682586800754,28.303136860257,27.6553431396051,28.000429514158,3968189.12880671,0.0,1.0
2007-05-25,92.49,93.21,91.72,91.72,703500,27.997402440697,28.2153517298883,27.7643177842008,27.7643177842008,2324026.84991301,0.0,1.0
2007-05-29,93.04,93.32,92.49,92.5,830000,28.1638914810515,28.2486495379592,27.997402440697,28.000429514158,2741922.22519943,0.0,1.0
2007-05-30,93.55,93.55,92.51,92.81,843700,28.318272227562,28.318272227562,28.003456587619,28.0942687914487,2787180.45951899,0.0,1.0
2007-05-31,93.74,94.41,93.59,93.71,1057000,28.3757866233208,28.5786005452071,28.3303805214059,28.3667054029378,3491821.43618771,0.0,1.0
2007-06-01,93.51,94.27,93.0,93.92,1032300,28.306163933718,28.5362215167532,28.1517831872075,28.4302739456186,3410224.47358238,0.0,1.0
2007-06-04,93.2,93.61,92.94,93.27,738000,28.2123246564273,28.3364346683279,28.1336207464416,28.2335141706542,2437998.31590022,0.0,1.0
2007-06-05,92.79,93.1211,92.35,93.0,907500,28.0882146445267,28.1884410468201,27.9550234122431,28.1517831872075,2997945.08357649,0.0,1.0
2007-06-06,90.52,92.8,90.4,92.8,1135600,27.401068968882,28.0912417179877,27.3647440873501,28.0912417179877,3751478.16739334,0.0,1.0
2007-06-07,88.17,90.56,88.17,90.2,1098900,26.6897067055493,27.4131772627259,26.6897067055493,27.3042026181303,3630238.95574899,0.0,1.0
2007-06-08,89.13,89.27,87.67,88.01,1565600,26.9803057578044,27.0226847862582,26.5383530324998,26.6412735301735,5171992.09129184,0.0,1.0
2007-06-11,89.23,90.0,89.0,89.13,975100,27.0105764924143,27.2436611489105,26.9409538028115,26.9803057578044,3221263.08649634,0.0,1.0
2007-06-12,91.1,91.89,88.9,89.0,2162200,27.5766392296194,27.8157780330376,26.9106830682016,26.9409538028115,7142872.57268219,0.0,1.0
2007-06-13,92.86,92.98,90.51,91.34,1529300,28.1094041587536,28.1457290402855,27.398041895421,27.6492889926832,5052074.2879488,0.0,1.0
2007-06-14,93.71,95.2,92.78,92.8,1432000,28.3667054029378,28.8177393486253,28.0851875710657,28.0912417179877,4730641.71865734,0.0,1.0
2007-06-15,94.12,95.0,93.91,94.82,983400,28.4908154148384,28.7571978794055,28.4272468721576,28.7027105571077,3248682.30874834,0.0,1.0
2007-06-18,93.8,94.24,93.51,94.1,732200,28.3939490640867,28.5271402963703,28.306163933718,28.4847612679164,2418837.89553136,0.0,1.0
2007-06-19,94.15,94.34,93.25,93.3,629900,28.4998966352214,28.5574110309802,28.2274600237323,28.2425953910372,2080887.72247364,0.0,1.0
2007-06-20,94.08,95.59,94.08,94.26,996800,28.4787071209944,28.9357952136039,28.4787071209944,28.5331944432923,3292949.48684193,0.0,1.0
2007-06-21,94.03,94.37,93.06,93.67,895300,28.4635717536895,28.5664922513631,28.1699456279734,28.3545971090938,2957642.13038681,0.0,1.0
2007-06-22,92.95,94.45,92.39,94.04,1353300,28.1366478199026,28.5907088390511,27.9671317060871,28.4665988271505,4470654.63537637,0.0,1.0
2007-06-25,92.23,93.87,91.83,93.4,807800,27.9186985307113,28.4151385783136,27.7976155922717,28.2728661256471,2668584.06447723,0.0,1.0
2007-06-26,91.71,93.0,91.71,92.91,691200,27.7612907107398,28.1517831872075,27.7612907107398,28.1245395260586,2283393.54464801,0.0,1.0
2007-06-27,91.64,91.76,90.41,90.8,816900,27.7401011965129,27.7764260780447,27.3677711608111,27.4858270257897,2698646.10333182,0.0,1.0
2007-06-28,92.58,92.99,91.13,91.46,579100,28.0246461018459,28.1487561137465,27.5857204500024,27.685613874215,1913068.86820843,0.0,1.0
2007-06-29,93.0,93.94,92.11,92.63,1012300,28.1517831872075,28.4363280925406,27.8823736491794,28.0397814691509,3344154.05851733,0.0,1.0
2007-07-02,94.65,94.81,92.9,93.21,978200,28.6512503082709,28.6996834836467,28.1215124525976,28.2153517298883,3231504.00083142,0.0,1.0
2007-07-03,94.4,94.89,94.05,94.53,400200,28.5755734717461,28.7239000713346,28.4696259006115,28.614925426739,1322069.00545158,0.0,1.0
2007-07-05,94.3,94.6,93.81,94.4,493800,28.5453027371362,28.6361149409659,28.3969761375477,28.5755734717461,1631278.547956,0.0,1.0
2007-07-06,94.46,94.78,93.67,94.69,390300,28.593735912512,28.6906022632637,28.3545971090938,28.6633586021148,1289364.14999439,0.0,1.0
2007-07-09,96.92,97.02,94.6,94.95,1199200,29.3383959839156,29.3686667185255,28.6361149409659,28.7420625121006,3961582.08730019,0.0,1.0
2007-07-10,94.68,96.57,94.68,96.57,1034000,28.6603315286538,29.232448412781,28.6603315286538,29.232448412781,3415840.45886291,0.0,1.0
2007-07-11,95.26,95.87,94.38,94.68,623600,28.8359017893913,29.0205532705117,28.5695193248241,28.6603315286538,2060075.54172815,0.0,1.0
2007-07-12,98.39,98.39,95.26,95.84,1024000,29.7833757826811,29.7833757826811,28.8359017893913,29.0114720501287,3382805.25133039,0.0,1.0
2007-07-13,98.1,98.75,97.66,98.41,1480800,29.6955906523124,29.8923504272768,29.5623994200289,29.7894299296031,4891853.53141605,0.0,1.0
2007-07-16,100.87,104.04,100.87,102.24,4113300,30.5340900010067,31.4936722881405,30.5340900010067,30.9487990651623,13588371.9143528,0.0,1.0
2007-07-17,102.0,102.74,101.6,101.77,2218400,30.8761493020986,31.1001527382118,30.7550663636589,30.8065266124958,7328530.43901496,0.0,1.0
2007-07-18,102.23,103.0,101.75,101.9,1722700,30.9457719917013,31.1788566481976,30.8004724655738,30.8458785674887,5690975.20162779,0.0,1.0
2007-07-19,102.12,104.12,101.84,103.17,1012800,30.9124741836304,31.5178888758284,30.8277161267227,31.2303168970344,3345805.81889396,0.0,1.0
2007-07-20,100.56,101.5,99.84,101.3,1421500,30.440250723716,30.724795629049,30.2223014345247,30.6642541598292,4695954.75074818,0.0,1.0
2007-07-23,102.55,103.18,101.11,101.8,1518400,31.042638342453,31.2333439704954,30.6067397640704,30.8156078328788,5016065.91173834,0.0,1.0
2007-07-24,100.85,101.68,100.61,101.5,1645200,30.5280358540847,30.7792829513469,30.4553860910209,30.724795629049,5434952.34325073,0.0,1.0
2007-07-25,99.31,101.7,98.37,101.3,1470500,30.0618665410922,30.7853370982689,29.7773216357592,30.6642541598292,4857827.26765756,0.0,1.0
2007-07-26,97.45,99.75,95.73,98.78,2273600,29.4988308773481,30.1950577733758,28.9781742420578,29.9014316476598,7510884.78459449,0.0,1.0
2007-07-27,94.67,97.59,94.67,97.3,1524800,28.6573044551928,29.5412099058019,28.6573044551928,29.4534247754332,5037208.44455916,0.0,1.0
2007-07-30,98.13,98.35,95.26,95.26,1405700,29.7046718726954,29.7712674888372,28.8359017893913,28.8359017893913,4643759.1228468,0.0,1.0
2007-07-31,97.18,99.71,96.99,98.96,1687700,29.4170998939013,30.1829494795318,29.3595854981425,29.9559189699576,5575351.97526397,0.0,1.0
2007-08-01,98.76,98.93,96.79,97.19,2506400,29.8953775007378,29.9468377495746,29.2990440289227,29.4201269673623,8279944.41595163,0.0,1.0
2007-08-02,99.59,99.89,98.33,98.86,2100800,30.2767887568225,30.367993060739,29.8937306803731,30.054858283959,6910200.20915709,0.43,1.0
2007-08-03,96.74,99.94,96.74,99.66,1402200,29.4103478696155,30.3831937780585,29.4103478696155,30.2980697610697,4612282.33686219,0.0,1.0
2007-08-06,97.38,97.38,95.57,95.57,1581400,29.6049170513041,29.6049170513041,29.0546510843411,29.0546510843411,5201728.20390376,0.0,1.0
2007-08-07,95.19,97.29,94.51,96.43,1856500,28.9391256327135,29.5775557601292,28.7323958771694,29.3161034222351,6106619.71072931,0.0,1.0
2007-08-08,93.66,95.48,92.03,95.25,1519400,28.4739836827392,29.0272897931661,27.9784402981261,28.9573664934968,4997790.45972643,0.0,1.0
2007-08-09,86.47,93.91,86.47,92.84,2435400,26.2881205322065,28.5499872693363,26.2881205322065,28.2246919187007,8010806.16402378,0.0,1.0
2007-08-10,93.45,94.1,86.4,86.4,2745600,28.4101406699976,28.6077499951501,26.2668395279593,26.2668395279593,9031152.74860136,0.0,1.0
2007-08-13,93.0,95.61,92.91,94.2,1408600,28.2733342141229,29.0668116581966,28.2459729229479,28.638151429789,4633333.9749708,0.0,1.0
2007-08-14,89.69,94.394,89.49,93.83,1950900,27.2670467275772,28.6971302129883,27.2062438582995,28.5256661216252,6417131.37283157,0.0,1.0
2007-08-15,87.75,91.35,87.69,89.78,1197400,26.6772588955837,27.771710542582,26.6590180348004,27.2944080187521,3938629.91738608,0.0,1.0
2007-08-16,85.12,86.83,82.25,86.64,2454500,25.8777011645821,26.3975656969063,25.0051799904474,26.3398029710925,8073632.14650423,0.0,1.0
2007-08-17,90.14,90.32,82.66,89.27,2313900,27.403853183452,27.4585757658019,25.1298258724666,27.1393607020941,7611153.9718053,0.0,1.0
2007-08-20,90.57,91.48,89.82,90.57,1099400,27.534579352399,27.8112324076125,27.3065685926077,27.534579352399,3616276.70884773,0.0,1.0
2007-08-21,90.54,90.97,89.59,90.9,902700,27.5254589220073,27.6561850909544,27.2366452929383,27.6349040867072,2969267.76885287,0.0,1.0
2007-08-22,93.36,93.57,91.14,91.54,728600,28.3827793788227,28.4466223915642,27.7078675298404,27.8294732683958,2396597.4259291,0.0,1.0
2007-08-23,91.66,94.59,91.3,93.36,657400,27.8659549899624,28.7567170248804,27.7565098252625,28.3827793788227,2162397.95197061,0.0,1.0
2007-08-24,94.6,94.75,91.44,91.44,877100,28.7597571683443,28.8053593203026,27.7990718337569,27.7990718337569,2885061.21641836,0.0,1.0
2007-08-27,93.85,94.6,93.32,94.6,759800,28.531746408553,28.7597571683443,28.3706188049671,28.7597571683443,2499224.16170866,0.0,1.0
2007-08-28,90.33,93.63,90.32,93.4,1583900,27.4616159092658,28.4648632523476,27.4585757658019,28.3949399526782,5209951.50003994,0.0,1.0
2007-08-29,93.73,93.78,90.65,90.67,874100,28.4952646869864,28.5104654043058,27.5589005001101,27.5649807870378,2875193.26105494,0.0,1.0
2007-08-30,92.79,94.21,92.53,93.0,801300,28.2094912013813,28.6411915732528,28.1304474713203,28.2733342141229,2635730.87756929,0.0,1.0
2007-08-31,94.22,94.9,93.06,94.0,1185500,28.6442317167167,28.8509614722608,28.2915750749062,28.5773485605113,3899487.02777786,0.0,1.0
2007-09-04,94.64,95.16,93.51,94.5,942700,28.7719177421999,28.9300052023218,28.4283815307809,28.7293557337055,3100840.50703179,0.0,1.0
2007-09-05,92.62,94.42,92.23,93.99,1346400,28.1578087624953,28.7050345859944,28.0392431674038,28.5743084170474,4428738.36710257,0.0,1.0
2007-09-06,94.62,94.83,92.01,93.08,998700,28.7658374552721,28.8296804680137,27.9723600111983,28.2976553618339,3285042.34048228,0.0,1.0
2007-09-07,91.38,93.21,90.8,93.05,742100,27.7808309729736,28.3371772268644,27.6045026520683,28.2885349314423,2441003.22506449,0.0,1.0
2007-09-10,89.67,91.89,88.74,91.7,889300,27.2609664406494,27.9358782896317,26.9782330985082,27.8781155638179,2925190.90156293,0.0,1.0
2007-09-11,90.85,91.1,88.0,90.2,1578300,27.6197033693878,27.6957069559849,26.7532624821808,27.4220940442353,5191531.31669488,0.0,1.0
2007-09-12,92.0,92.49,90.25,90.46,1420700,27.9693198677344,28.1182868974648,27.4372947615547,27.5011377742963,4673134.72826994,0.0,1.0
2007-09-13,91.75,92.67,90.78,92.4,938800,27.8933162811373,28.1730094798147,27.5984223651406,28.0909256062898,3088012.16505935,0.0,1.0
2007-09-14,92.53,92.72,90.93,91.04,911200,28.1304474713203,28.1882101971341,27.6440245170988,27.6774660952016,2997226.97571589,0.0,1.0
2007-09-17,91.56,92.67,91.3,92.34,671000,27.8355535553235,28.1730094798147,27.7565098252625,28.0726847455065,2207132.68295145,0.0,1.0
2007-09-18,96.95,97.16,92.35,92.6,1669000,29.4741908823571,29.5380338950987,28.0757248889704,28.1517284755675,5489872.5005156,0.0,1.0
2007-09-19,100.12,100.66,97.4,97.4,2195900,30.4379163604084,30.6020841074581,29.6109973382319,29.6109973382319,7223014.39417748,0.0,1.0
2007-09-20,98.38,100.75,97.95,99.66,1279200,29.9089313976925,30.6294453986331,29.7782052287455,30.2980697610697,4207696.16696199,0.0,1.0
2007-09-21,98.82,99.76,98.08,98.5,1249700,30.0426977101034,30.3284711957086,29.817727093776,29.9454131192591,4110661.27255504,0.0,1.0
2007-09-24,97.35,98.73,96.83,98.49,868000,29.5957966209125,30.0153364189285,29.4377091607905,29.9423729757953,2855128.41848265,0.0,1.0
2007-09-25,96.28,97.41,94.91,96.88,1261700,29.2705012702769,29.6140374816958,28.8540016157247,29.4529098781099,4150133.09400871,0.0,1.0
2007-09-26,96.6,97.43,95.85,96.86,846400,29.3677858611212,29.6201177686235,29.1397751013298,29.4468295911821,2784079.13986603,0.0,1.0
2007-09-27,98.37,98.55,95.9,95.9,1194700,29.9058912542287,29.9606138365786,29.1549758186493,29.1549758186493,3929748.75755901,0.0,1.0
2007-09-28,99.04,99.88,98.2,98.69,1408100,30.1095808663089,30.3649529172752,29.8542088153426,30.0031758450729,4631689.31574357,0.0,1.0
2007-10-01,100.68,101.19,98.58,98.75,901000,30.6081643943859,30.763211711044,29.9697342669702,30.0214167058563,2963675.92748026,0.0,1.0
2007-10-02,101.26,101.35,100.28,100.6,1015400,30.7844927152912,30.8118540064661,30.4865586558305,30.5838432466748,3339973.95867198,0.0,1.0
2007-10-03,100.61,101.82,100.0,100.9,1119800,30.5868833901387,30.9547407492687,30.4014346388418,30.6750475505914,3683378.80531898,0.0,1.0
2007-10-04,99.72,101.3,98.78,100.99,803100,30.316310621853,30.7966532891467,30.0305371362479,30.7024088417663,2641651.65078735,0.0,1.0
2007-10-05,100.86,101.38,99.79,100.25,854600,30.6628869767358,30.8209744368578,30.3375916261002,30.4774382254389,2811051.55119271,0.0,1.0
2007-10-08,100.88,101.47,99.88,100.92,671400,30.6689672636636,30.8483357280327,30.3649529172752,30.6811278375191,2208448.41033324,0.0,1.0
2007-10-09,100.76,101.75,99.88,101.17,758200,30.632485542097,30.9334597450215,30.3649529172752,30.7571314241162,2493961.2521815,0.0,1.0
2007-10-10,99.0,100.79,98.16,100.04,884000,30.0974202924534,30.6416059724886,29.8420482414871,30.4135952126973,2907757.51375422,0.0,1.0
2007-10-11,97.32,100.19,97.05,99.45,1116000,29.5866761905208,30.4591973646556,29.5045923169959,30.2342267483281,3670879.39519198,0.0,1.0
2007-10-12,96.4,97.24,95.31,97.15,1140500,29.3069829918435,29.5623550428097,28.9756073542801,29.5349937516348,3751467.69732657,0.0,1.0
2007-10-15,93.04,95.28,91.5,92.0,2799900,28.2854947879784,28.9664869238884,27.8173126945402,27.9693198677344,9209762.74067923,0.0,1.0
2007-10-16,95.74,96.15,93.25,94.33,1757000,29.1063335232271,29.2309794052464,28.34933780072,28.6776732948194,5779332.52450924,0.0,1.0
2007-10-17,95.67,98.46,94.34,98.25,1183800,29.0850525189799,29.9332525454036,28.6807134382833,29.869409532662,3893895.18640526,0.0,1.0
2007-10-18,95.56,96.24,94.82,94.88,869200,29.0516109408772,29.2583406964213,28.8266403245498,28.8448811853331,2859075.60062802,0.0,1.0
2007-10-19,92.42,95.29,91.96,95.27,1534000,28.0970058932176,28.9695270673523,27.9571592938789,28.9634467804246,5045814.50916173,0.0,1.0
2007-10-22,92.1,92.74,91.02,91.05,1066700,27.9997213023733,28.1942904840619,27.6713858082738,27.6805062386654,3508715.99538645,0.0,1.0
2007-10-23,92.13,92.4,91.02,92.25,1143400,28.0088417327649,28.0909256062898,27.6713858082738,28.0453234543315,3761006.72084455,0.0,1.0
2007-10-24,93.69,94.48,90.69,91.71,1951900,28.4831041131309,28.7232754467777,27.5710610739656,27.8811557072818,6420420.69128603,0.0,1.0
2007-10-25,91.67,93.64,90.73,93.5,1209400,27.8689951334263,28.4679033958114,27.5832216478211,28.4253413873171,3978101.73883976,0.0,1.0
2007-10-26,92.49,92.9,91.81,92.67,670100,28.1182868974648,28.242932779484,27.9115571419206,28.1730094798147,2204172.29634242,0.0,1.0
2007-10-29,93.25,93.43,92.37,92.99,521100,28.34933780072,28.4040603830699,28.0818051758981,28.270294070659,1714063.84662593,0.0,1.0
2007-10-30,91.39,93.33,91.3,93.23,787600,27.7838711164375,28.373658948431,27.7565098252625,28.3432575137922,2590667.21474301,0.0,1.0
2007-10-31,92.58,93.29,91.59,91.75,1180200,28.1456481886397,28.3614983745755,27.8446739857152,27.8933162811373,3882053.63996916,0.0,1.0
2007-11-01,90.14,91.86,90.1,91.65,781200,27.534579352399,28.0599784702837,27.5223607682621,27.9958309035652,2557415.78975183,0.43,1.0
2007-11-02,90.83,90.9,88.95,90.45,1088300,27.7453499287597,27.7667324509992,27.1710764743276,27.6292733794596,3562769.59035704,0.0,1.0
2007-11-05,90.05,90.55,89.06,90.09,855000,27.5070875380911,27.6598198398017,27.204677580704,27.5193061222279,2799014.97726295,0.0,1.0
2007-11-06,92.1,92.1,90.42,90.6,1480000,28.1332899751048,28.1332899751048,27.620109441357,27.6750930699728,4845078.55713353,0.0,1.0
2007-11-07,87.91,91.58,87.87,91.25,1244900,26.8533932867694,27.9744483813257,26.8411747026326,27.8736450621967,4075431.28092942,0.0,1.0
2007-11-08,91.43,92.19,89.0,89.0,1835900,27.9286286908125,28.1607817894127,27.1863497044987,27.1863497044987,6010189.00205504,0.0,1.0
2007-11-09,88.5,90.05,88.13,89.61,1185700,27.033617402788,27.5070875380911,26.9205954995221,27.3726831125857,3881628.13864407,0.0,1.0
2007-11-12,85.75,89.09,85.69,88.31,1001800,26.1935897433793,27.2138415188066,26.1752618671741,26.975579128138,3279594.39090296,0.0,1.0
2007-11-13,89.11,89.11,86.3,86.3,1163100,27.219950810875,27.219950810875,26.3615952752611,26.3615952752611,3807642.47959595,0.0,1.0
2007-11-14,90.3,91.32,89.27,89.83,1721700,27.5834536889464,27.8950275844362,27.2688251474224,27.4398853253384,5636332.26474108,0.0,1.0
2007-11-15,88.46,90.19,87.68,90.12,1607800,27.0213988186512,27.5498525825701,26.7831364279825,27.5284700603306,5263457.63794546,0.0,1.0
2007-11-16,87.38,89.48,86.53,89.34,1546000,26.6914970469561,27.3329727141409,26.431852134048,27.2902076696619,5061142.87116786,0.0,1.0
2007-11-19,85.29,88.78,85.09,88.78,2351200,26.0530760258055,27.119147491746,25.9919831051213,27.119147491746,7697127.50238674,0.0,1.0
2007-11-20,87.72,88.68,84.63,85.6,2515300,26.7953550121194,27.0886010314039,25.8514693875474,26.1477700528661,8234341.95591754,0.0,1.0
2007-11-21,86.88,88.39,86.17,87.06,1825400,26.5387647452454,27.0000162964117,26.3218848768163,26.5937483738613,5975815.13391322,0.0,1.0
2007-11-23,87.96,88.16,86.85,87.61,419800,26.8686665169405,26.9297594376248,26.5296008071428,26.761753905743,1374299.98532747,0.0,1.0
2007-11-26,86.24,89.03,86.24,88.14,1111700,26.3432673990558,27.1955136426013,26.3432673990558,26.9236501455563,3639374.21078739,0.0,1.0
2007-11-27,87.57,87.74,85.71,86.51,1227600,26.7495353216062,26.8014643041878,26.1813711592425,26.4257428419796,4018796.24103859,0.0,1.0
2007-11-28,89.95,90.36,87.75,88.41,1333700,27.4765410777489,27.6017815651517,26.804518950222,27.0061255884801,4366135.99435743,0.0,1.0
2007-11-29,88.6,90.3,88.35,89.84,1236700,27.0641638631301,27.5834536889464,26.9877977122748,27.4429399713726,4048586.92676152,0.0,1.0
2007-11-30,89.31,89.94,88.72,89.25,1739600,27.2810437315593,27.4734864317147,27.1008196155407,27.262715855354,5694931.52566857,0.0,1.0
2007-12-03,88.2,90.1,87.57,90.1,1312900,26.9419780217616,27.5223607682621,26.7495353216062,27.5223607682621,4298042.99841933,0.0,1.0
2007-12-04,89.26,89.99,87.78,87.95,1714800,27.2657705013882,27.4887596618858,26.8136828883246,26.8656118709063,5613743.72281931,0.0,1.0
2007-12-05,91.74,92.06,90.11,90.27,1189800,28.0233227178731,28.121071390968,27.5254154142964,27.5742897508438,3895050.31572803,0.0,1.0
2007-12-06,95.42,95.55,91.28,91.71,1242800,29.1474324584636,29.1871428569084,27.8828090002993,28.0141587797705,4068556.50730105,0.0,1.0
2007-12-07,94.64,95.64,93.38,94.47,881800,28.909170067795,29.2146346712163,28.5242846674841,28.8572410852134,2886750.1835678,0.0,1.0
2007-12-10,95.75,96.04,94.2,94.2,707900,29.2482357775927,29.3368205125849,28.7747656422896,28.7747656422896,2317453.45310461,0.0,1.0
2007-12-11,92.43,96.25,92.23,95.765,1001200,28.2340932942339,29.4009680793033,28.1730003735496,29.252817746644,3277630.16986627,0.0,1.0
2007-12-12,92.5,95.14,91.66,95.1,1042200,28.2554758164733,29.0619023695057,27.9988855495994,29.0496837853688,3411851.94070579,0.0,1.0
2007-12-13,91.6,92.96,90.51,92.01,1178900,27.9805576733941,28.3959895340472,27.6476012556649,28.1057981607969,3859366.96689509,0.0,1.0
2007-12-14,89.62,91.54,89.62,90.33,1009200,27.3757377586199,27.9622297971889,27.3757377586199,27.592617627049,3303819.78368862,0.0,1.0
2007-12-17,88.54,89.05,87.52,88.77,1636100,27.0458359869249,27.2016229346697,26.7342620914351,27.1160928457118,5356103.396842,0.0,1.0
2007-12-18,89.11,89.49,87.46,89.35,1198300,27.219950810875,27.3360273601751,26.7159342152298,27.2932623156961,3922876.78041427,0.0,1.0
2007-12-19,89.42,90.15,88.67,89.3,641400,27.3146448379356,27.5376339984332,27.0855463853696,27.2779890855251,2099752.28820639,0.0,1.0
2007-12-20,94.88,95.5,90.25,90.25,1971600,28.9824815726161,29.1718696267373,27.5681804587753,27.5681804587753,6454430.32651654,0.0,1.0
2007-12-21,99.41,99.41,95.28,95.81,2163400,30.3662362261148,30.3662362261148,29.1046674139847,29.266563653798,7082326.3179072,0.0,1.0
2007-12-24,97.93,99.42,97.06,99.28,807600,29.9141486130512,30.369290872149,29.6483944080746,30.32652582767,2643841.51536557,0.0,1.0
2007-12-26,99.17,99.66,97.16,97.35,885400,30.2929247212936,30.4426023769701,29.6789408684168,29.7369791430668,2898535.50978786,0.0,1.0
2007-12-27,97.83,98.81,97.35,98.75,755100,29.883602152709,30.182957464062,29.7369791430668,30.1646295878567,2471972.17465644,0.0,1.0
2007-12-28,97.72,99.34,96.37,99.0,1142200,29.8500010463327,30.3448537038753,29.4376238317139,30.240995738712,3739222.11348508,0.0,1.0
2007-12-31,96.95,98.13,96.75,97.59,749200,29.6147933016983,29.9752415337354,29.553700381014,29.8102906478879,2452657.33446246,0.0,1.0
2008-01-02,93.66,97.74,93.41,96.7,1927900,28.6098147564421,29.8561103384011,28.5334486055868,29.5384271508429,6311369.56101198,0.0,1.0
2008-01-03,96.18,96.5,93.78,93.79,1708700,29.3795855570639,29.4773342301587,28.6464705088526,28.6495251548869,5593774.14227976,0.0,1.0
2008-01-04,92.12,95.56,91.91,95.56,1435500,28.1393992671732,29.1901975029426,28.0752517004548,29.1901975029426,4699398.83024675,0.0,1.0
2008-01-07,93.22,93.84,90.98,92.86,2223100,28.4754103309367,28.6647983850579,27.7911696192729,28.365443073705,7277766.31105645,0.0,1.0
2008-01-08,88.11,93.9,87.7,93.37,1905000,26.9144862074537,28.6831262612632,26.7892457200509,28.5212300214499,6236401.79144552,0.0,1.0
2008-01-09,88.69,88.88,85.92,88.0,2322400,27.0916556774381,27.1496939520881,26.245518725961,26.8808851010773,7602844.89262628,0.0,1.0
2008-01-10,88.18,89.58,85.25,87.5,2729500,26.9358687296932,27.363519174483,26.0408574416687,26.7281527993667,8935568.86601078,0.0,1.0
2008-01-11,86.04,88.64,85.47,87.38,1924200,26.2821744783715,27.076382447267,26.1080596544214,26.6914970469561,6299256.86461915,0.0,1.0
2008-01-14,89.05,89.51,86.91,86.91,1200200,27.2016229346697,27.3421366522436,26.5479286833481,26.5479286833481,3929096.81369708,0.0,1.0
2008-01-15,86.27,87.95,85.85,87.66,1252800,26.3524313371584,26.8656118709063,26.2241362037215,26.7770271359141,4101293.52457898,0.0,1.0
2008-01-16,84.37,86.0,82.25,85.6,2015900,25.7720485906579,26.2699558942347,25.1244636314047,26.1477700528661,6599455.31305776,0.0,1.0
2008-01-17,80.51,85.16,80.03,84.78,2072500,24.5929552214516,26.0133656273608,24.4463322118093,25.8972890780606,6784746.83085083,0.0,1.0
2008-01-18,81.08,82.75,79.06,80.92,1935900,24.7670700454017,25.2771959331153,24.1500315464906,24.7181957088543,6337559.17483433,0.0,1.0
2008-01-22,81.19,82.56,66.27,76.45,2907000,24.8006711517781,25.2191576584653,20.2431392687318,23.3527689315609,9516650.92269402,0.0,1.0
2008-01-23,81.99,82.3,76.1,77.4,3425300,25.0450428345151,25.1397368615757,23.2458563203635,23.6429603048112,11213410.5282091,0.0,1.0
2008-01-24,81.29,82.89,80.03,82.47,2657200,24.8312176121202,25.3199609775943,24.4463322118093,25.1916658441574,8698880.23109136,0.0,1.0
2008-01-25,82.72,84.93,81.3,81.47,2849600,25.2680319950127,25.9431087685739,24.8342722581544,24.886201240736,9328740.44351872,0.0,1.0
2008-01-28,82.38,83.01,81.24,83.0,1715100,25.1641740298494,25.3566167300049,24.8159443819491,25.3535620839707,5614725.83333766,0.0,1.0
2008-01-29,82.46,83.12,81.31,83.06,1038300,25.1886111981232,25.3902178363812,24.8373269041886,25.371889960176,3399084.50396739,0.0,1.0
2008-01-30,81.61,83.6,80.75,81.95,1776100,24.928966285215,25.5368408460235,24.6662667262727,25.0328242503783,5814421.63873302,0.0,1.0
2008-01-31,82.59,83.42,78.84,80.05,2416600,25.3810538982786,25.6361244241966,24.2286268233477,24.600476626192,7863621.2191936,0.5,1.0
2008-02-01,86.02,86.21,82.05,83.47,1723000,26.4351405294821,26.4935301679452,25.2151043994885,25.6514901185291,5606645.43601364,0.0,1.0
2008-02-04,84.78,86.915,83.75,86.67,1576800,26.0540713100383,26.7101864580323,25.7375380067906,26.6348945558034,5130910.344461,0.0,1.0
2008-02-05,81.84,83.28,81.5,83.15,1403000,25.1505684832924,25.5931004800659,25.046081761832,25.5531496748016,4565364.79786834,0.0,1.0
2008-02-06,80.41,82.85,79.82,82.21,2272000,24.7111096253854,25.4609555088071,24.529794432263,25.2642746213523,7393092.53083169,0.0,1.0
2008-02-07,80.37,81.35,79.48,80.0,1557100,24.6988170699195,24.9999846788348,24.4253077108026,24.5851109318596,5066806.50517518,0.0,1.0
2008-02-08,80.48,81.25,79.51,80.18,1366200,24.7326215974508,24.9692532901699,24.434527127402,24.6404274314563,4445617.52448163,0.0,1.0
2008-02-11,80.34,80.73,78.69,80.37,1546000,24.68959765332,24.8094500691129,24.1825297403504,24.6988170699195,5030687.08303953,0.0,1.0
2008-02-12,81.24,82.24,80.5,81.14,1518400,24.9661801513035,25.2734940379517,24.7387678751838,24.9354487626386,4940876.62799948,0.0,1.0
2008-02-13,82.49,82.59,81.47,81.7,1494900,25.3503225096138,25.3810538982786,25.0368623452326,25.1075445391617,4864407.58113569,0.0,1.0
2008-02-14,80.67,82.54,80.13,82.1,1498200,24.791011235914,25.3656882039462,24.6250617371239,25.230470093821,4875145.78771656,0.0,1.0
2008-02-15,79.22,80.34,78.0,80.06,1887400,24.345406100274,24.68959765332,23.9704831585631,24.6035497650585,6141603.3638608,0.0,1.0
2008-02-19,78.91,80.81,78.45,80.15,1645800,24.2501387954131,24.8340351800447,24.1087744075549,24.6312080148569,5355436.48206108,0.0,1.0
2008-02-20,78.83,79.19,76.44,77.99,2073700,24.2255536844812,24.3361866836746,23.4910734953919,23.9674100196967,6747823.93538102,0.0,1.0
2008-02-21,79.68,80.71,79.04,79.19,2600300,24.4867704881322,24.8033037913799,24.2900896006773,24.3361866836746,8461381.38552889,0.0,1.0
2008-02-22,80.55,80.71,78.45,80.05,2210500,24.7541335695162,24.8033037913799,24.1087744075549,24.600476626192,7192971.40818813,0.0,1.0
2008-02-25,83.11,83.33,80.69,80.92,1857300,25.5408571193357,25.6084661743983,24.7971575136469,24.867839707576,6043657.90383525,0.0,1.0
2008-02-26,83.92,84.2,82.05,83.11,1535100,25.7897813675208,25.8758292557823,25.2151043994885,25.5408571193357,4995218.46130269,0.0,1.0
2008-02-27,83.68,84.27,82.47,83.25,1851300,25.7160260347252,25.8973412278476,25.3441762318808,25.5838810634664,6024133.89187002,0.0,1.0
2008-02-28,83.57,84.36,82.35,82.99,2209600,25.6822215071939,25.924999477646,25.307298565483,25.5039794529379,7190042.80639335,0.0,1.0
2008-02-29,80.63,82.87,80.56,82.71,1802300,24.778718680448,25.4671017865401,24.7572067083827,25.4179315646764,5864687.79415404,0.0,1.0
2008-03-03,82.11,82.26,80.81,81.61,2058700,25.2335432326874,25.2796403156847,24.8340351800447,25.0798862893633,6699013.90546797,0.0,1.0
2008-03-04,82.06,83.9,80.59,83.2,2325800,25.218177538355,25.7836350897878,24.7664261249821,25.568515369134,7568157.83811988,0.0,1.0
2008-03-05,81.67,82.55,80.42,81.92,1774600,25.0983251225622,25.3687613428127,24.7141827642519,25.1751535942243,5774551.93891458,0.0,1.0
2008-03-06,80.88,81.5,80.26,81.49,2083000,24.8555471521101,25.046081761832,24.6650125423882,25.0430086229655,6778086.15392711,0.0,1.0
2008-03-07,78.71,80.51,78.01,80.08,1728300,24.1886760180834,24.7418410140502,23.9735562974296,24.6096960427915,5623891.64658293,0.0,1.0
2008-03-10,77.55,78.92,77.16,78.65,1553900,23.8321919095714,24.2532119342795,23.7123394937786,24.1702371848845,5056393.69879374,0.0,1.0
2008-03-11,80.48,80.48,78.1,79.45,1717000,24.7326215974508,24.7326215974508,24.001214547228,24.4160882942031,5587121.42404842,0.0,1.0
2008-03-12,81.77,83.1,80.61,80.68,1997800,25.129056511227,25.5377839804692,24.7725724027151,24.7940843747804,6500845.18402094,0.0,1.0
2008-03-13,82.7,82.97,78.8,80.35,2099100,25.4148584258099,25.4978331752049,24.2163342678817,24.6926707921865,6830475.5860338,0.0,1.0
2008-03-14,81.85,83.36,79.58,83.11,1939600,25.1536416221589,25.6176855909977,24.4560390994674,25.5408571193357,6311462.26795825,0.0,1.0
2008-03-17,79.94,80.94,78.5,79.75,1935500,24.5666720986607,24.873985985309,24.1241401018873,24.5082824601976,6298120.85978202,0.0,1.0
2008-03-18,83.98,84.04,80.69,81.91,2475900,25.8082202007197,25.8266590339186,24.7971575136469,25.1720804553578,8056583.53744989,0.0,1.0
2008-03-19,80.0,85.06,79.91,84.18,2333000,24.5851109318596,26.1401191982998,24.5574526820613,25.8696829780493,7591586.65247815,0.0,1.0
2008-03-20,80.5,80.73,78.66,80.51,2019700,24.7387678751838,24.8094500691129,24.173310323751,24.7418410140502,6572107.82769399,0.0,1.0
2008-03-24,82.08,82.64,80.53,81.0,1088700,25.224323816088,25.396419592611,24.7479872917832,24.8924248185079,3542631.97108999,0.0,1.0
2008-03-25,83.2,83.83,81.44,82.08,1007500,25.568515369134,25.7621231177224,25.0276429286331,25.224323816088,3278407.00916062,0.0,1.0
2008-03-26,82.2,82.63,81.22,82.45,1301600,25.2612014824858,25.3933464537445,24.9600338735705,25.3380299541478,4235408.99565604,0.0,1.0
2008-03-27,80.4,82.47,80.24,82.22,1282400,24.7080364865189,25.3441762318808,24.6588662646552,25.2673477602187,4172932.15736733,0.0,1.0
2008-03-28,79.35,81.45,79.06,80.9,1283600,24.3853569055383,25.0307160674996,24.2962358784103,24.8616934298431,4176836.95976036,0.0,1.0
2008-03-31,79.67,80.43,78.27,79.5,1532700,24.4836973492657,24.7172559031184,24.0534579079582,24.4314539885355,4987408.85651661,0.0,1.0
2008-04-01,81.83,82.2,78.42,78.42,1697900,25.1474953444259,25.2612014824858,24.0995549909554,24.0995549909554,5524969.98595913,0.0,1.0
2008-04-02,81.31,82.43,80.73,82.25,1341900,24.9876921233688,25.3318836764149,24.8094500691129,25.2765671768182,4366545.27602247,0.0,1.0
2008-04-03,80.19,80.98,79.25,80.98,1379800,24.6435005703228,24.8862785407749,24.3546255168735,24.8862785407749,4489871.9516028,0.0,1.0
2008-04-04,82.33,83.66,80.0,80.45,2870500,25.30115228775,25.7098797569922,24.5851109318596,24.7234021808513,9340612.72436285,0.0,1.0
2008-04-07,81.63,82.92,81.33,82.56,1353700,25.0860325670963,25.4824674808725,24.9938384011018,25.3718344816791,4404942.49955407,0.0,1.0
2008-04-08,81.19,81.67,80.67,81.46,1406600,24.950814456971,25.0983251225622,24.791011235914,25.0337892063661,4577079.20504748,0.0,1.0
2008-04-09,79.77,82.28,79.26,81.03,1401800,24.5144287379305,25.2857865934176,24.3576986557399,24.9016442351073,4561459.9954753,0.0,1.0
2008-04-10,79.98,80.32,79.46,79.77,1681000,24.5789646541267,24.6834513755871,24.4191614330696,24.5144287379305,5469977.35225707,0.0,1.0
2008-04-11,78.94,79.5,77.42,79.5,2638700,24.2593582120125,24.4314539885355,23.7922411043072,24.4314539885355,8586335.06210633,0.0,1.0
2008-04-14,80.03,82.8,79.05,82.4,4658000,24.5943303484591,25.4455898144747,24.2931627395438,25.3226642598154,15157141.2890026,0.0,1.0
2008-04-15,81.59,82.04,80.03,80.65,2590400,25.0737400116303,25.2120312606221,24.5943303484591,24.784864958181,8429166.76578629,0.0,1.0
2008-04-16,85.72,85.9,81.71,82.39,3058600,26.3429463634876,26.3982628630843,25.1106176780281,25.3195911209489,9952690.49947263,0.0,1.0
2008-04-17,84.8,85.63,84.19,85.63,1630900,26.0602175877712,26.3152881136893,25.8727561169158,26.3152881136893,5306951.85234745,0.0,1.0
2008-04-18,90.63,91.6,85.8,85.8,3313200,27.8518575469305,28.1499520169793,26.3675314744195,26.3675314744195,10781159.407197,0.0,1.0
2008-04-21,87.94,88.38,85.82,88.0,4023400,27.0251831918467,27.1604013019719,26.3736777521524,27.0436220250456,13092151.6234807,0.0,1.0
2008-04-22,85.09,87.6,84.97,87.4,4142100,26.1493386148992,26.9206964703863,26.1124609485014,26.8592336930567,13478401.6601928,0.0,1.0
2008-04-23,84.39,84.54,83.52,83.93,13634100,25.9342188942454,25.9803159772427,25.6668558128615,25.7928545063872,44365388.589178,0.0,1.0
2008-04-24,86.04,86.83,84.1,84.64,3637000,26.441286807215,26.6840647776672,25.8450978671174,26.0110473659075,11834805.2529203,0.0,1.0
2008-04-25,86.49,87.0,85.1,86.62,2090500,26.5795780562067,26.7363081383974,26.1524117537657,26.619528861471,6802491.16888366,0.0,1.0
2008-04-28,87.63,87.69,86.5,86.7,1905600,26.9299158869858,26.9483547201846,26.5826511950732,26.6441139724029,6200826.2001553,0.0,1.0
2008-04-29,88.14,88.97,87.79,88.79,2808700,27.0866459691764,27.3417164950944,26.9790861088495,27.2863999954977,9139515.40112101,0.0,1.0
2008-04-30,87.84,89.34,87.64,88.88,3128400,26.9944518031819,27.4554226331543,26.9329890258522,27.3140582452961,10179819.8386681,0.0,1.0
2008-05-01,88.66,88.8,86.72,87.7,2617500,27.4001061335576,27.4433727121578,26.8005549729541,27.1034210231559,8469585.8063039,0.5,1.0
2008-05-02,88.69,90.55,87.8954,89.48,2009200,27.4093775432576,27.9842049446609,27.1638088050022,27.653524665359,6501276.71519612,0.0,1.0
2008-05-05,87.98,89.14,87.75,89.0,1994900,27.1899541803564,27.5484486887584,27.118873372656,27.5051821101582,6455005.43457332,0.0,1.0
2008-05-06,88.07,88.8,86.86,87.8,2194200,27.2177684094565,27.4433727121578,26.8438215515544,27.134325722156,7099891.18479162,0.0,1.0
2008-05-07,85.8,88.97,85.28,88.01,2737100,26.5162317421525,27.4959107004581,26.3555273073516,27.1992255900564,8856581.97151268,0.0,1.0
2008-05-08,86.68,87.33,85.8,86.48,2145300,26.788193093354,26.9890736368552,26.5162317421525,26.7263836953537,6941662.81958503,0.0,1.0
2008-05-09,85.66,86.41,85.0,86.01,2238100,26.4729651635522,26.7047504060536,26.2689941501511,26.5811316100529,7241940.78054969,0.0,1.0
2008-05-12,87.23,87.27,85.47,85.8,2110100,26.958168937855,26.9705308174551,26.4142462354519,26.5162317421525,6827764.2826674,0.0,1.0
2008-05-13,87.35,88.1,86.39,87.44,1897900,26.9952545766552,27.2270398191566,26.6985694662535,27.0230688057554,6141137.30727191,0.0,1.0
2008-05-14,88.42,89.27,87.06,87.92,2021300,27.3259348559571,27.5886247974586,26.9056309495547,27.1714113609563,6540429.33726156,0.0,1.0
2008-05-15,88.32,88.75,87.41,88.64,1898900,27.295030156957,27.4279203626577,27.0137973960553,27.3939251937575,6144373.0611616,0.0,1.0
2008-05-16,88.43,89.0,87.42,88.32,1257700,27.3290253258572,27.5051821101582,27.0168878659554,27.295030156957,4069607.66708249,0.0,1.0
2008-05-19,90.39,92.55,88.19,88.35,3094400,27.9347574262606,28.6022989246645,27.2548540482567,27.304301566657,10012716.8363044,0.0,1.0
2008-05-20,89.44,89.95,88.58,89.79,2115500,27.641162785759,27.7987767506599,27.3753823743574,27.7493292322596,6845237.35367179,0.0,1.0
2008-05-21,89.3,91.75,89.11,89.69,2601200,27.5978962071587,28.3550613326631,27.5391772790584,27.7184245332594,8416843.01790172,0.0,1.0
2008-05-22,89.14,90.08,88.67,89.8,1854200,27.5484486887584,27.8389528593601,27.4031966034576,27.7524197021596,5999734.86229178,0.0,1.0
2008-05-23,88.45,89.24,87.72,88.89,1671000,27.3352062656572,27.5793533877586,27.1096019629559,27.471186941258,5406944.74969774,0.0,1.0
2008-05-27,89.25,89.57,87.85,88.31,1168100,27.5824438576586,27.6813388944592,27.1497780716561,27.2919396870569,3779684.11856489,0.0,1.0
2008-05-28,93.27,93.72,89.5,89.66,3890400,28.8248127574658,28.9638839029666,27.6597056051591,27.7091531235593,12588376.9325099,0.0,1.0
2008-05-29,94.26,94.96,92.44,93.28,2777300,29.1307692775675,29.3471021705688,28.5683037557643,28.8279032273658,8986659.27787885,0.0,1.0
2008-05-30,96.68,97.45,94.55,94.73,3012600,29.8786629933718,30.1166291756732,29.220392904668,29.2760213628684,9748032.16812653,0.0,1.0
2008-06-02,96.05,98.14,94.54,97.61,2524100,29.6839633896707,30.3298715987744,29.217302434768,30.1660766940735,8167366.39300543,0.0,1.0
2008-06-03,94.99,96.16,94.43,95.47,2746900,29.3563735802688,29.7179585585709,29.1833072658678,29.5047161354697,8888292.3596318,0.0,1.0
2008-06-04,94.47,95.86,93.18,95.51,2400100,29.1956691454679,29.6252444615704,28.7969985283656,29.5170780150697,7766132.91068196,0.0,1.0
2008-06-05,96.69,96.83,94.15,94.75,2237300,29.8817534632718,29.9250200418721,29.0967741086673,29.2822023026684,7239352.17743793,0.0,1.0
2008-06-06,93.37,96.56,93.37,96.56,2208100,28.8557174564659,29.8415773545716,28.8557174564659,29.8415773545716,7144868.16385853,0.0,1.0
2008-06-09,95.52,96.49,94.19,95.92,2484800,29.5201684849698,29.8199440652715,29.1091359882674,29.6437872809705,8040201.26513999,0.0,1.0
2008-06-10,94.37,95.36,93.65,94.75,1531600,29.1647644464677,29.4707209665695,28.9422506136664,29.2822023026684,4955880.65747281,0.0,1.0
2008-06-11,92.41,94.17,91.82,93.68,2020800,28.5590323460642,29.1029550484674,28.3766946219632,28.9515220233665,6538811.4603167,0.0,1.0
2008-06-12,95.47,97.03,93.09,93.09,2694600,29.5047161354697,29.9868294398724,28.7691842992654,28.7691842992654,8719062.43120019,0.0,1.0
2008-06-13,96.04,97.35,95.11,95.91,2572900,29.6808729197707,30.085724476673,29.393459219069,29.6406968110705,8325271.18282305,0.0,1.0
2008-06-16,96.18,96.6,95.27,95.59,2120300,29.7241394983709,29.8539392341717,29.4429067374693,29.5418017742699,6860768.97234239,0.0,1.0
2008-06-17,95.51,97.93,95.32,97.34,1359300,29.5170780150697,30.264971730874,29.4583590869694,30.082634006773,4398360.26227657,0.0,1.0
2008-06-18,94.17,95.0,93.02,95.0,1667400,29.1029550484674,29.3594640501688,28.7475510099653,29.3594640501688,5395296.0356948,0.0,1.0
2008-06-19,95.92,95.98,93.815,94.41,1445000,29.6437872809705,29.6623301003706,28.9932433670167,29.1771263260678,4675664.37062431,0.0,1.0
2008-06-20,93.44,95.43,92.82,93.29,1822400,28.8773507457661,29.4923542558696,28.685741611965,28.8309936972658,5896837.88859913,0.0,1.0
2008-06-23,92.94,94.7,92.69,94.02,1457900,28.7228272507652,29.2667499531683,28.6455655032647,29.0565979999671,4717405.59580151,0.0,1.0
2008-06-24,91.0,92.72,90.93,92.7,2235400,28.1232760901617,28.6548369129648,28.1016428008616,28.6486559731647,7233204.24504748,0.0,1.0
2008-06-25,88.55,91.52,88.38,91.52,3953000,27.3661109646574,28.2839805249626,27.3135729763571,28.2839805249626,12790935.1260055,0.0,1.0
2008-06-26,85.15,87.94,84.7,87.94,3727700,26.3153511986513,27.1775923007563,26.1762800531505,27.1775923007563,12061919.7746549,0.0,1.0
2008-06-27,84.2,85.34,82.5,84.89,3630000,26.0217565581496,26.3740701267517,25.4963766751466,26.2349989812509,11745786.6196307,0.0,1.0
2008-06-30,84.97,85.88,84.26,84.26,2468100,26.259722740451,26.5409555013526,26.0402993775498,26.0402993775498,7986164.17518193,0.0,1.0
2008-07-01,84.33,84.88,82.0,82.11,2638700,26.0619326668499,26.2319085113508,25.3418531801457,25.3758483490459,8538183.78876566,0.0,1.0
2008-07-02,82.2,84.84,82.15,84.84,1745000,25.4036625781461,26.2195466317508,25.388210228646,26.2195466317508,5646390.53753594,0.0,1.0
2008-07-03,83.21,83.88,82.28,82.92,1306200,25.7158000380479,25.9228615213491,25.4283863373462,25.6261764109474,4226541.73073321,0.0,1.0
2008-07-07,82.22,84.96,81.79,83.75,2682700,25.4098435179461,26.256632270551,25.2769533122454,25.8826854126488,8680556.95991271,0.0,1.0
2008-07-08,83.28,83.51,81.1,81.75,1684800,25.737433327348,25.8085141350484,25.0637108891441,25.2645914326453,5451598.15337568,0.0,1.0
2008-07-09,80.91,84.45,80.91,83.78,1558100,25.0049919610438,26.0990183056501,25.0049919610438,25.8919568223489,5041628.13555,0.0,1.0
2008-07-10,81.43,82.32,79.0,80.51,2781100,25.1656963958447,25.4407482169463,24.4147122101404,24.8813731650431,8998955.14265973,0.0,1.0
2008-07-11,80.93,82.33,79.44,82.32,2142100,25.0111729008438,25.4438386868463,24.5506928857412,25.4407482169463,6931308.40713797,0.0,1.0
2008-07-14,79.89,81.99,78.23,81.99,3039900,24.689764031242,25.3387627102457,24.176746027839,25.3387627102457,9836368.24931547,0.0,1.0
2008-07-15,74.47,74.47,68.75,72.01,10809900,23.0147293454323,23.0147293454323,21.2469805626222,22.254473750028,34978175.9723266,0.0,1.0
2008-07-16,73.37,75.72,71.73,74.47,5979000,22.6747776564304,23.4010380829346,22.1679405928275,23.0147293454323,19346572.5065487,0.0,1.0
2008-07-17,74.08,74.22,72.01,73.37,4200700,22.8942010193317,22.9374675979319,22.254473750028,22.6747776564304,13592431.3644855,0.0,1.0
2008-07-18,72.92,74.59,71.19,74.29,3384000,22.5357065109296,23.0518149842326,22.0010552182265,22.959100887232,10949791.1627631,0.0,1.0
2008-07-21,71.58,73.92,71.18,73.73,3594900,22.1215835443272,22.8447535009314,21.9979647483265,22.786034572831,11632211.658102,0.0,1.0
2008-07-22,73.24,73.41,70.31,71.66,2405300,22.6346015477302,22.6871395360305,21.729093867025,22.1463073035274,7782958.83090841,0.0,1.0
2008-07-23,73.55,74.19,72.41,72.78,2245300,22.7304061146307,22.9281961882319,22.3780925460287,22.4924399323293,7265238.20855556,0.0,1.0
2008-07-24,70.33,73.64,70.33,73.64,3198600,21.735274806825,22.7582203437309,21.735274806825,22.7582203437309,10349882.3916117,0.0,1.0
2008-07-25,71.0,71.24,69.85,70.5,1830100,21.9423362901262,22.0165075677266,21.5869322516241,21.7878127951253,5921753.19354987,0.0,1.0
2008-07-28,69.08,71.28,69.08,70.88,1451100,21.3489660693228,22.0288694473267,21.3489660693228,21.905250651326,4695402.46935152,0.0,1.0
2008-07-29,69.98,70.16,69.15,69.55,2402000,21.6271083603244,21.6827368185247,21.3705993586229,21.4942181546236,7772280.84307239,0.0,1.0
2008-07-30,72.59,72.93,70.35,70.59,1811000,22.433721004229,22.5387969808296,21.741455746625,21.8156270242255,5859950.2942565,0.0,1.0
2008-07-31,71.04,72.43,70.87,71.72,2443800,22.1092216647271,22.5418204557459,22.0563138989191,22.3208527279593,7852268.82396192,0.5,1.0
2008-08-01,69.44,71.62,68.95,71.44,1785500,21.6112662218279,22.2897305127781,21.45876736744,22.233710525452,5737059.49144118,0.0,1.0
2008-08-04,68.55,69.5,68.17,69.4,1695100,21.3342785067152,21.6299395509366,21.2160140890266,21.5988173357554,5446591.73561576,0.0,1.0
2008-08-05,71.62,71.9,68.83,68.83,2481200,22.2897305127781,22.3768727152855,21.4214207092225,21.4214207092225,7972440.218518,0.0,1.0
2008-08-06,71.95,72.05,70.64,71.42,2931100,22.3924338228761,22.4235560380573,21.9847328040023,22.2274860824157,9418031.40597215,0.0,1.0
2008-08-07,71.3,71.97,70.23,71.28,2336200,22.1901394241983,22.3986582659123,21.8571317217594,22.183914981162,7506535.07919624,0.0,1.0
2008-08-08,72.65,72.99,71.0,71.68,1663600,22.6102893291445,22.7161048607606,22.0967727786547,22.3084038418868,5345377.86052174,0.0,1.0
2008-08-11,74.12,75.04,72.12,73.14,1844500,23.0677858923082,23.3541102719753,22.4453415886841,22.7627881835324,5926634.68606176,0.0,1.0
2008-08-12,72.86,74.33,72.53,74.14,1061600,22.675645981025,23.1331425441887,22.5729426709271,23.0740103353445,3411068.24761354,0.0,1.0
2008-08-13,72.52,73.03,70.84,72.43,1856400,22.569830449409,22.7285537468331,22.0469772343647,22.5418204557459,5964871.03887505,0.0,1.0
2008-08-14,72.67,73.51,71.44,71.69,1213100,22.6165137721808,22.8779403797029,22.233710525452,22.311516063405,3897858.78973245,0.0,1.0
2008-08-15,73.52,73.62,72.34,72.8,1511900,22.881052601221,22.9121748164022,22.5138104620828,22.6569726519163,4857944.69062444,0.0,1.0
2008-08-18,72.53,74.22,72.03,73.84,1109000,22.5729426709271,23.0989081074894,22.4173315950211,22.9806436898008,3563371.03108836,0.0,1.0
2008-08-19,71.58,72.51,70.75,72.04,1492700,22.2772816267056,22.5667182278908,22.0189672407017,22.4204438165392,4796252.42390046,0.0,1.0
2008-08-20,71.55,71.68,70.48,71.52,1516700,22.2679449621513,22.3084038418868,21.9349372597124,22.2586082975969,4873367.75730543,0.0,1.0
2008-08-21,71.09,71.55,70.14,70.78,964700,22.1247827723177,22.2679449621513,21.8291217280963,22.028303905256,3099715.08899094,0.0,1.0
2008-08-22,71.94,72.33,71.14,71.7,637900,22.389321601358,22.5106982405647,22.1403438799083,22.3146282849231,2049661.29912648,0.0,1.0
2008-08-25,70.96,72.22,70.64,72.1,994800,22.0843238925822,22.4764638038653,21.9847328040023,22.4391171456479,3196430.56963634,0.0,1.0
2008-08-26,70.74,71.3,69.82,70.88,1055300,22.0158550191835,22.1901394241983,21.7295306395165,22.0594261204372,3390825.47259473,0.0,1.0
2008-08-27,71.38,72.05,70.7,71.14,991500,22.2150371963432,22.4235560380573,22.003406133111,22.1403438799083,3185827.21129317,0.0,1.0
2008-08-28,73.75,73.79,71.79,71.95,1305600,22.9526336961378,22.9650825822102,22.3426382785862,22.3924338228761,4195074.13723081,0.0,1.0
2008-08-29,73.18,74.23,73.12,73.49,1003200,22.7752370696049,23.1020203290075,22.7565637404962,22.8717159366666,3223420.93632809,0.0,1.0
2008-09-02,72.04,75.72,71.71,74.26,1660900,22.4204438165392,23.5657413352075,22.3177405064412,23.1113569935619,5336702.38551367,0.0,1.0
2008-09-03,71.53,72.94,70.5,72.03,987700,22.261720519115,22.70054375317,21.9411617027486,22.4173315950211,3173617.28350405,0.0,1.0
2008-09-04,69.27,70.95,68.66,70.95,2145300,21.5583584560198,22.0812116710641,21.3685129434145,22.0812116710641,6893146.8647375,0.0,1.0
2008-09-05,69.67,70.02,67.52,68.83,1729000,21.6828473167447,21.7917750698789,21.0137196903488,21.4214207092225,5555517.14405029,0.0,1.0
2008-09-08,70.77,73.36,69.64,71.04,2120900,22.0251916837379,22.8312570569311,21.6735106521903,22.1092216647271,6814746.27577575,0.0,1.0
2008-09-09,67.12,71.21,67.12,71.07,1531600,20.889230829624,22.1621294305352,20.889230829624,22.1185583292815,4921243.52679435,0.0,1.0
2008-09-10,69.94,71.09,67.23,67.65,2668000,21.7668772977339,22.1247827723177,20.9234652663233,21.0541785700843,8572654.56352007,0.0,1.0
2008-09-11,71.17,71.17,66.3,68.33,2975000,22.1496805444627,22.1496805444627,20.6340286651381,21.2658096333165,9559088.20332542,0.0,1.0
2008-09-12,71.45,71.7,69.11,70.6,1383700,22.2368227469701,22.3146282849231,21.5085629117299,21.9722839179298,4446020.28468617,0.0,1.0
2008-09-15,68.73,71.3,68.56,68.56,1749500,21.3902984940413,22.1901394241983,21.3373907282333,21.3373907282333,5621386.49133373,0.0,1.0
2008-09-16,68.37,68.88,65.86,67.1,3032700,21.278258519389,21.4369818168131,20.4970909183408,20.8830063865877,9744486.31738655,0.0,1.0
2008-09-17,65.3,66.93,64.78,66.93,2711300,20.322806513326,20.8300986207797,20.1609709943838,20.8300986207797,8711783.47753824,0.0,1.0
2008-09-18,67.9,68.58,62.51,64.97,3034900,21.1319841080373,21.3436151712695,19.4544967097705,20.2201032032281,9751555.2229487,0.0,1.0
2008-09-19,69.33,71.38,67.96,70.09,2501200,21.5770317851286,22.2150371963432,21.1506574371461,21.8135606205057,8036702.99635546,0.0,1.0
2008-09-22,66.34,69.33,66.13,68.51,1411600,20.6464775512106,21.5770317851286,20.58112089933,21.3218296206427,4535666.85976946,0.0,1.0
2008-09-23,62.92,66.42,62.61,66.42,2311800,19.5820977920134,20.6713753233555,19.4856189249517,20.6713753233555,7428134.49023452,0.0,1.0
2008-09-24,59.97,63.52,59.61,63.31,4401600,18.6639924441679,19.7688310831006,18.5519524695156,19.7034744312201,14142952.146473,0.0,1.0
2008-09-25,59.49,61.07,59.33,60.47,3319300,18.5146058112981,19.0063368111611,18.4648102670082,18.8196035200739,10665371.9237977,0.0,1.0
2008-09-26,58.06,58.81,56.21,58.81,2565700,18.0695581342069,18.3029747480659,17.4937971533546,18.3029747480659,8243950.45488135,0.0,1.0
2008-09-29,53.77,57.49,52.32,57.49,3353000,16.7344151029333,17.892161507674,16.2831429828058,17.892161507674,10773654.7044538,0.0,1.0
2008-09-30,56.18,56.3,53.92,55.18,2656600,17.4844604888003,17.5218071470177,16.7810984257051,17.1732383369882,8536024.78015269,0.0,1.0
2008-10-01,54.58,56.06,54.37,55.62,3131400,16.986505045901,17.4471138305828,16.9211483940205,17.3101760837855,10061623.1260145,0.0,1.0
2008-10-02,51.17,54.25,51.13,54.16,2203100,15.925237508222,16.883801735803,15.9127886221495,16.8557917421399,7078866.29268779,0.0,1.0
2008-10-03,49.2,53.68,49.06,51.96,2550400,15.3121298691522,16.7064051092702,15.2685587678986,16.1711030081535,8194789.4298357,0.0,1.0
2008-10-06,48.02,49.97,44.82,47.99,4399100,14.944887730014,15.5517709260475,13.9489768442155,14.9355510654597,14134919.2992433,0.0,1.0
2008-10-07,47.98,50.33,47.83,49.02,3753800,14.9324388439416,15.6638109006998,14.8857555211698,15.2561098818261,12061480.7723169,0.0,1.0
2008-10-08,48.56,50.66,46.42,46.91,4079800,15.1129476919925,15.7665142107978,14.4469322871148,14.5994311415027,13108964.0510679,0.0,1.0
2008-10-09,47.1,50.37,46.66,49.71,3280000,14.658563350347,15.6762597867723,14.5216256035497,15.4708531665764,10539095.565347,0.0,1.0
2008-10-10,48.0,50.27,43.7,44.89,4656900,14.9386632869778,15.6451375715911,13.600408034186,13.9707623948424,14963266.5055685,0.0,1.0
2008-10-13,51.16,51.16,48.36,49.82,2369600,15.9221252867038,15.9221252867038,15.0507032616301,15.5050876032757,7613853.91818486,0.0,1.0
2008-10-14,49.22,54.4,47.79,53.35,2210400,15.3183543121885,16.9304850585748,14.8733066350973,16.6037017991722,7102322.20659848,0.0,1.0
2008-10-15,43.43,48.82,43.32,48.52,2384200,13.5163780531968,15.1938654514637,13.4821436164975,15.1004988059201,7660765.7460062,0.0,1.0
2008-10-16,45.17,45.57,41.25,43.6,3044500,14.0579045973497,14.1823934580745,12.8379137622465,13.5692858190048,9782401.35631069,0.0,1.0
2008-10-17,44.42,46.56,43.15,43.19,1957400,13.8244879834907,14.4905033883685,13.4292358506894,13.4416847367619,6289398.06695435,0.0,1.0
2008-10-20,45.22,48.09,43.57,45.38,3662100,14.0734657049403,14.9666732806409,13.5599491544505,14.1232612492303,11766835.9359321,0.0,1.0
2008-10-21,42.05,44.44,41.8,44.31,2733900,13.0868914836962,13.8307124265269,13.0090859457432,13.7902535467914,8784400.41649456,0.0,1.0
2008-10-22,39.0,41.74,37.69,41.74,2866200,12.1376639206695,12.9904126166344,11.7299629017957,12.9904126166344,9209498.69188949,0.0,1.0
2008-10-23,41.2,42.26,39.5,39.98,4023800,12.8223526546559,13.1522481355767,12.2932749965755,12.4426616294453,12929028.273123,0.0,1.0
2008-10-24,41.75,43.18,38.51,38.99,3621500,12.9935248381526,13.4385725152438,11.9851650662816,12.1345516991513,11636382.496922,0.0,1.0
2008-10-27,40.33,42.7,40.33,41.84,1953400,12.5515893825795,13.289185882374,12.5515893825795,13.0215348318156,6276545.51138683,0.0,1.0
2008-10-28,44.33,44.35,39.76,41.4,2227500,13.7964779898276,13.8027024328639,12.3741927560466,12.8845970850184,7157266.88164955,0.0,1.0
2008-10-29,44.53,47.0,43.24,44.0,2240500,13.85872242019,14.6274411351658,13.4572458443525,13.6937746797296,7199037.68724391,0.0,1.0
2008-10-30,46.45,47.136,44.58,46.01,1609400,14.6118800275752,14.8276765765292,14.0236299597266,14.4734682469049,5116154.10603708,0.5,1.0
2008-10-31,44.96,46.99,44.55,46.45,3433800,14.1431674066691,14.781749031125,14.0141927928627,14.6118800275752,10915776.0465454,0.0,1.0
2008-11-03,45.24,46.36,44.5,44.96,1556900,14.231247630732,14.5835685269835,13.9984641814229,14.1431674066691,4949260.79761969,0.0,1.0
2008-11-04,49.5,49.54,45.01,46.33,4030100,15.571325325403,15.5839082145549,14.1588960181089,14.5741313601196,12811366.1381509,0.0,1.0
2008-11-05,48.65,50.98,48.57,49.33,2914300,15.3039389309264,16.0368922240211,15.2787731526227,15.5178480465077,9264327.02325332,0.0,1.0
2008-11-06,45.11,48.07,43.24,48.07,3320100,14.1903532409885,15.1214870382247,13.6021031731399,15.1214870382247,10554332.8243157,0.0,1.0
2008-11-07,44.25,46.06,42.95,45.53,2400900,13.9198211242239,14.4891968583447,13.5108772267891,14.3224735770828,7632269.41293927,0.0,1.0
2008-11-10,44.0,46.37,43.24,45.0,1602100,13.8411780670249,14.5867142492715,13.6021031731399,14.1557502958209,5092947.98886668,0.0,1.0
2008-11-11,43.23,44.35,41.68,43.0,1264700,13.598957450852,13.9512783471035,13.1113704962181,13.5266058382289,4020380.32677091,0.0,1.0
2008-11-12,39.91,43.0,39.733,42.49,1617200,12.5545776512492,13.5266058382289,12.4988983667523,13.3661740015429,5140949.68328767,0.0,1.0
2008-11-13,42.58,42.63,38.19,40.23,2993300,13.3944855021346,13.4102141135744,12.01351341772,12.6552407644639,9515461.71591946,0.0,1.0
2008-11-14,41.15,43.41,40.22,42.47,1634200,12.9446472149562,13.6555804520353,12.652095042176,13.359882556967,5194991.32601332,0.0,1.0
2008-11-17,41.33,43.9,41.33,42.3,3108600,13.0012702161395,13.8097208441453,13.0012702161395,13.3064052780717,9881991.2104057,0.0,1.0
2008-11-18,42.03,42.79,40.35,41.8,2806900,13.2214707762967,13.4605456701817,12.6929894319194,13.1491191636737,8922910.99803378,0.0,1.0
2008-11-19,39.88,42.49,39.82,42.49,2663700,12.5451404843853,13.3661740015429,12.5262661506575,13.3661740015429,8467689.63107431,0.0,1.0
2008-11-20,38.78,42.19,38.5,39.01,3824700,12.1991110327097,13.2718023329041,12.1110308086468,12.2714626453328,12158415.9372189,0.0,1.0
2008-11-21,41.76,41.92,37.75,40.0,3964700,13.1365362745218,13.1868678311292,11.8751016370498,12.5828891518408,12603464.7596653,0.0,1.0
2008-11-24,43.87,44.93,41.69,42.11,3576400,13.8002836772814,14.1337302398052,13.1145162185061,13.2466365546004,11369090.0614087,0.0,1.0
2008-11-25,45.16,45.73,43.64,44.93,2101700,14.2060818524283,14.385388022842,13.7279320646583,14.1337302398052,6681136.50096815,0.0,1.0
2008-11-26,45.54,45.83,43.66,44.21,2395200,14.3256192993708,14.4168452457216,13.7342235092343,13.9072382350721,7614149.56802536,0.0,1.0
2008-11-28,46.34,46.35,44.65,45.95,926200,14.5772770824076,14.5804228046956,14.0456500157423,14.4545939131772,2944315.85249879,0.0,1.0
2008-12-01,41.82,45.22,41.82,45.22,1339400,13.1554106082496,14.2249561861561,13.1554106082496,14.2249561861561,4257845.66274765,0.0,1.0
2008-12-02,43.25,43.49,41.79,42.97,1551600,13.6052488954279,13.6807462303389,13.1459734413857,13.517168671365,4932412.52076994,0.0,1.0
2008-12-03,43.46,43.98,41.51,42.67,1609200,13.6713090634751,13.834886622449,13.0578932173228,13.4227970027262,5115518.32200501,0.0,1.0
2008-12-04,41.58,43.95,40.88,43.36,2621900,13.0799132733385,13.8254494555851,12.8597127131813,13.6398518405955,8334810.76837249,0.0,1.0
2008-12-05,42.69,42.72,40.16,41.12,2201400,13.4290884473021,13.438525614166,12.6332207084482,12.9352100480924,6998074.84095319,0.0,1.0
2008-12-08,46.03,46.7,43.74,44.47,2318300,14.4797596914808,14.6905230847742,13.7593892875379,13.989027014559,7369690.60769592,0.0,1.0
2008-12-09,45.23,47.5,44.82,44.95,2667200,14.228101908444,14.942180867811,14.0991272946376,14.1400216843811,8478815.85163548,0.0,1.0
2008-12-10,47.22,48.0,45.51,45.56,2117300,14.8541006437481,15.099466982209,14.3161821325069,14.3319107439467,6730727.65546932,0.0,1.0
2008-12-11,44.99,47.66,44.55,46.95,1489700,14.152604573533,14.9925124244183,14.0141927928627,14.7691661419732,4735637.36284543,0.0,1.0
2008-12-12,44.5,44.99,43.0,43.2,2339200,13.9984641814229,14.152604573533,13.5266058382289,13.5895202839881,7436130.03904684,0.0,1.0
2008-12-15,43.91,45.65,43.31,45.0,1938200,13.8128665664333,14.3602222445383,13.6241232291557,14.1557502958209,6161383.05475399,0.0,1.0
2008-12-16,42.96,43.0,40.61,41.59,5050100,13.514022949077,13.5266058382289,12.7747782114064,13.0830589956265,16053864.7016888,0.0,1.0
2008-12-17,44.49,44.98,41.55,42.05,3103900,13.995318459135,14.149458851245,13.0704761064747,13.2277622208727,9867050.28565209,0.0,1.0
2008-12-18,43.99,44.99,43.31,44.77,3524100,13.838032344737,14.152604573533,13.6241232291557,14.0833986831978,11202832.5370233,0.0,1.0
2008-12-19,45.57,45.79,44.21,45.6,2506700,14.3350564662347,14.4042623565698,13.9072382350721,14.3444936330985,7968599.16590229,0.0,1.0
2008-12-22,45.1,45.15,44.15,44.37,2370300,14.1872075187005,14.2029361301403,13.8883639013443,13.9575697916794,7534994.45603314,0.0,1.0
2008-12-23,45.56,45.79,44.53,45.45,2178700,14.3319107439467,14.4042623565698,14.0079013482868,14.2973077987791,6925913.35331366,0.0,1.0
2008-12-24,46.51,46.75,45.21,45.54,719400,14.6307543613029,14.706251696214,14.2218104638681,14.3256192993708,2286915.16334229,0.0,1.0
2008-12-26,47.02,47.11,46.23,46.76,715500,14.7911861979889,14.8194976985805,14.54267413724,14.7093974185019,2274517.374717,0.0,1.0
2008-12-29,47.0,47.07,46.4,47.02,1492200,14.784894753413,14.8069148094287,14.5961514161354,14.7911861979889,4743584.66324626,0.0,1.0
2008-12-30,48.08,49.17,47.01,47.22,1917900,15.1246327605127,15.4675164899003,14.7880404757009,14.8541006437481,6096850.97549926,0.0,1.0
2008-12-31,49.71,50.09,48.29,48.29,1918000,15.6373854934502,15.7569229403927,15.1906929285598,15.1906929285598,6097168.8675153,0.0,1.0
2009-01-02,51.82,52.08,49.07,49.7,1367100,16.3011328962098,16.3829216756968,15.4360592670207,15.6342397711622,4345901.75118883,0.0,1.0
2009-01-05,51.92,52.6,51.42,51.42,2377800,16.3325901190894,16.5464992346707,16.1753040046914,16.1753040046914,7558836.35723561,0.0,1.0
2009-01-06,52.31,53.34,51.72,52.22,1726700,16.4552732883198,16.7792826839797,16.2696756733302,16.4269617877282,5489041.44084396,0.0,1.0
2009-01-07,50.08,52.1,49.645,51.97,2241200,15.7537772181047,16.3892131202727,15.6169382985784,16.3483187305292,7124595.86333437,0.0,1.0
2009-01-08,50.9,50.99,49.29,49.82,1293500,16.0117264457174,16.0400379463091,15.5052651573559,15.6719884386177,4111933.22738847,0.0,1.0
2009-01-09,50.17,51.19,49.85,51.08,1296000,15.7820887186964,16.1029523920683,15.6814256054816,16.0683494469007,4119880.52778927,0.0,1.0
2009-01-12,49.45,50.16,49.08,50.16,2641200,15.5555967139632,15.7789429964084,15.4392049893087,15.7789429964084,8396163.92746687,0.0,1.0
2009-01-13,49.16,49.765,48.63,49.13,2247300,15.4643707676124,15.654686966034,15.2976474863505,15.4549336007485,7143987.27631237,0.0,1.0
2009-01-14,47.44,48.43,47.08,48.3,2540500,14.9233065340832,15.2347330405913,14.8100605317167,15.1938386508478,8076046.66732151,0.0,1.0
2009-01-15,48.7,49.09,46.94,47.06,2100900,15.3196675423662,15.4423507115967,14.7660204196852,14.8037690871407,6678593.36483989,0.0,1.0
2009-01-16,48.56,49.44,47.29,49.28,2684900,15.2756274303348,15.5524509916753,14.8761206997638,15.5021194350679,8535082.73847331,0.0,1.0
2009-01-20,47.0,47.82,46.51,47.75,2541900,14.784894753413,15.0428439810257,14.6307543613029,15.02082392501,8080497.15554595,0.0,1.0
2009-01-21,47.2,47.72,46.13,47.72,2698800,14.8478091991722,15.0113867581461,14.5112169143604,15.0113867581461,8579269.72870192,0.0,1.0
2009-01-22,45.87,47.11,45.14,46.45,2653500,14.4294281348735,14.8194976985805,14.1997904078524,14.6118800275752,8435264.64543891,0.0,1.0
2009-01-23,45.33,46.44,44.13,44.63,2026000,14.2595591313236,14.6087343052872,13.8820724567684,14.0393585711664,6440492.24483109,0.0,1.0
2009-01-26,44.55,45.89,43.5,44.57,2801900,14.0141927928627,14.4357195794494,13.6838919526269,14.0204842374386,8907016.3972321,0.0,1.0
2009-01-27,45.41,45.76,44.25,44.76,1675400,14.2847249096273,14.3948251897059,13.9198211242239,14.0802529609099,5325962.83661895,0.0,1.0
2009-01-28,46.8,47.7,45.96,46.11,1487500,14.7219803076538,15.0050953135702,14.4577396354651,14.5049254697845,4728643.7384927,0.0,1.0
2009-01-29,45.25,46.47,44.8,46.27,1603900,14.2343933530199,14.6181714721511,14.0928358500617,14.5552570263919,5098670.04515528,0.0,1.0
2009-01-30,44.02,45.45,43.68,45.3,2143300,13.8474695116008,14.2973077987791,13.7405149538102,14.2501219644597,6813379.57963795,0.0,1.0
2009-02-02,42.92,43.75,42.26,43.09,2458300,13.5014400599252,13.7625350098259,13.2938223889198,13.5549173388205,7814739.43014228,0.0,1.0
2009-02-03,42.86,43.08,42.03,42.99,2251300,13.4825657261974,13.5517716165326,13.2214707762967,13.5234601159409,7156702.95695373,0.0,1.0
2009-02-04,43.25,43.77,42.8208,43.23,1825300,13.6052488954279,13.7688264544018,13.4702344948286,13.598957450852,5802482.9686526,0.0,1.0
2009-02-05,43.59,43.89,41.93,42.83,1873300,13.8694895676166,13.9649437284398,13.341309877728,13.6276723601977,5887538.00937696,0.5,1.0
2009-02-06,44.87,45.14,43.49,43.71,1369100,14.2767606537957,14.3626693985366,13.8376715140088,13.9076712319458,4302903.05270807,0.0,1.0
2009-02-09,45.01,45.43,44.27,44.58,1469100,14.3213059288465,14.4549417539991,14.0858523321492,14.1844882983332,4617190.03340402,0.0,1.0
2009-02-10,43.02,45.23,42.68,44.62,1817900,13.6881266620524,14.3913056467836,13.5799452797861,14.1972155197763,5713423.02207144,0.0,1.0
2009-02-11,44.27,44.98,43.72,44.44,2228500,14.0858523321492,14.3117605127642,13.9108530373066,14.1399430232824,7003885.36480897,0.0,1.0
2009-02-12,43.93,44.0,42.51,43.84,2038300,13.9776709498829,13.9999435874083,13.5258545886529,13.9490347016359,6406111.52752528,0.0,1.0
2009-02-13,43.8,45.05,43.73,43.88,1627400,13.9363074801928,14.3340331502896,13.9140348426674,13.961761923079,5114706.32384568,0.0,1.0
2009-02-17,42.04,42.92,41.63,42.51,1862600,13.3763097366965,13.6563086084447,13.2458557169047,13.5258545886529,5853909.30244251,0.0,1.0
2009-02-18,41.93,43.04,41.75,42.41,1951300,13.341309877728,13.6944902727739,13.284037381234,13.4940365350451,6132681.8543198,0.0,1.0
2009-02-19,40.72,42.5296,40.52,42.21,2440500,12.9563114290742,13.53209092716,12.8926753218587,13.4304004278297,7670173.76388436,0.0,1.0
2009-02-20,40.28,40.87,39.43,40.47,2396200,12.8163119932002,13.0040385094859,12.5458585375343,12.8767662950549,7530944.63143601,0.0,1.0
2009-02-23,38.04,40.64,38.0,40.52,2681000,12.1035875923866,12.930856986188,12.0908603709435,12.8926753218587,8426033.95245809,0.0,1.0
2009-02-24,39.73,40.07,37.38,38.09,2406300,12.6413126983575,12.7494940806239,11.8935884385755,12.1194966191905,7562687.61648636,0.0,1.0
2009-02-25,38.46,39.8,38.23,39.58,1889200,12.2372234175392,12.663585335883,12.1640418942414,12.5935856179459,5937509.63930763,0.0,1.0
2009-02-26,36.27,39.04,36.16,38.88,4175200,11.5404080435295,12.4217681284641,11.505408184561,12.3708592426917,13122110.0180168,0.0,1.0
2009-02-27,36.15,37.33,34.74,35.66,4377100,11.5022263792002,11.8776794117716,11.053591823331,11.3463179165223,13756655.4320419,0.0,1.0
2009-03-02,33.43,35.7,33.31,35.6,3303300,10.6367753210695,11.3590451379654,10.5985936567402,11.3272270843576,10381841.8333289,0.0,1.0
2009-03-03,34.39,35.48,32.93,33.81,4389200,10.9422286357039,11.2890454200283,10.4776850530308,10.757683924779,13794684.1567061,0.0,1.0
2009-03-04,33.92,35.15,33.7,34.97,3586100,10.7926837837475,11.1840458431228,10.7226840658105,11.1267733466288,11270645.414737,0.0,1.0
2009-03-05,31.71,32.7,30.87,32.35,3624200,10.0895047990163,10.404503529733,9.82223314871124,10.2931403421059,11390388.7543822,0.0,1.0
2009-03-06,31.11,32.59,30.02,31.99,2759200,9.89859647736983,10.3695036707645,9.5517796930454,10.178595349118,8671806.37136229,0.0,1.0
2009-03-09,30.27,31.68,30.03,30.56,2260000,9.63132482706476,10.079959382934,9.55496149840617,9.72359718252723,7102885.76372817,0.0,1.0
2009-03-10,32.1,32.52,30.51,30.88,3450600,10.2135952080865,10.3472310332391,9.70768815572335,9.82541495407201,10844786.555894,0.0,1.0
2009-03-11,32.07,32.84,31.87,32.55,3888000,10.2040497920042,10.4490488047838,10.1404136847887,10.3567764493214,12219477.809458,0.0,1.0
2009-03-12,33.2,33.41,31.27,32.29,2575600,10.5635937977717,10.630411710348,9.94950536314222,10.2740495099412,8094775.47480457,0.0,1.0
2009-03-13,33.61,34.15,32.93,33.43,1682800,10.6940478175635,10.8658653070453,10.4776850530308,10.6367753210695,5288821.31115122,0.0,1.0
2009-03-16,33.08,34.24,32.82,34.18,2276500,10.5254121334424,10.8945015552923,10.4426851940623,10.8754107231276,7154743.11554302,0.0,1.0
2009-03-17,33.84,33.98,32.36,33.11,2285300,10.7672293408613,10.8117746159121,10.2963221474667,10.5349575495248,7182400.36984424,0.0,1.0
2009-03-18,35.05,35.4,33.22,33.85,2252400,11.152227789515,11.2635909771421,10.5699574084933,10.7704111462221,7078999.9531953,0.0,1.0
2009-03-19,35.32,36.12,35.0,35.69,2174800,11.2381365342559,11.4926809631179,11.1363187627112,11.3558633326046,6835113.25617526,0.0,1.0
2009-03-20,34.12,35.76,33.8,35.5,1942900,10.856319890963,11.37813597013,10.7545021194182,11.2954090307499,6106281.74794135,0.0,1.0
2009-03-23,37.15,37.18,34.88,35.07,2654500,11.8204069152777,11.82995233136,11.0981370983819,11.1585914002366,8342747.90257364,0.0,1.0
2009-03-24,37.41,38.31,36.28,36.79,2395900,11.9031338546578,12.1894963371276,11.5435898488903,11.7058619222898,7530001.77049397,0.0,1.0
2009-03-25,37.63,38.43,36.52,37.77,2507300,11.9731335725949,12.2276780014568,11.6199531775489,12.0176788476457,7880117.46698921,0.0,1.0
2009-03-26,39.39,39.45,37.75,37.89,2019700,12.5331313160912,12.5522221482559,12.0113152369242,12.055860511975,6347654.14911584,0.0,1.0
2009-03-27,38.9,39.64,38.36,38.95,1819200,12.3772228534133,12.6126764501106,12.2054053639314,12.3931318802171,5717508.75282046,0.0,1.0
2009-03-30,36.21,37.26,35.5,37.07,2250200,11.5213172113649,11.8554067742462,11.2954090307499,11.7949524723915,7072085.63961996,0.0,1.0
2009-03-31,36.86,37.41,36.09,36.6,3854100,11.7281345598152,11.9031338546578,11.4831355470356,11.6454076204351,12112934.5230021,0.0,1.0
2009-04-01,37.5,37.7,36.04,36.15,1990400,11.9317701029048,11.9954062101203,11.4672265202317,11.5022263792002,6255568.06377193,0.0,1.0
2009-04-02,41.4,42.09,38.34,38.34,3486800,13.1726741936069,13.3922187635004,12.1990417532099,12.1990417532099,10958558.4429059,0.0,1.0
2009-04-03,42.01,42.65,41.08,41.08,2414600,13.3667643206142,13.5703998637037,13.0708564220621,13.0708564220621,7588773.43588407,0.0,1.0
2009-04-06,41.44,41.75,40.44,41.53,1834400,13.18540141505,13.284037381234,12.8672208789725,13.214037663297,5765280.37388627,0.0,1.0
2009-04-07,39.62,41.06,39.54,41.06,1809000,12.606312839389,13.0644928113406,12.5808583965028,13.0644928113406,5685451.48078951,0.0,1.0
2009-04-08,40.07,40.56,39.23,39.95,2185700,12.7494940806239,12.9054025433018,12.4822224303188,12.7113124162946,6869370.53707108,0.0,1.0
2009-04-09,43.83,44.35,40.9,41.03,3071100,13.9458528962751,14.1113067750354,13.0135839255682,13.0549473952582,9652067.46415294,0.0,1.0
2009-04-13,42.38,42.89,40.6,42.11,2549000,13.4844911189628,13.6467631923623,12.9181297647449,13.3985823742219,8011175.13793944,0.0,1.0
2009-04-14,41.94,42.57,41.0632,41.79,1979900,13.3444916830887,13.5449454208175,13.065510989056,13.2967646026771,6222567.93079887,0.0,1.0
2009-04-15,42.38,42.65,41.425,41.66,1884500,13.4844911189628,13.5703998637037,13.1806287070088,13.255401132987,5922738.15121494,0.0,1.0
2009-04-16,43.46,43.74,41.89,42.55,2581500,13.8281260979265,13.9172166480282,13.3285826562849,13.538581810096,8113318.4066656,0.0,1.0
2009-04-17,44.75,45.08,43.2,43.67,2072400,14.2385789894664,14.343578566372,13.7453991585463,13.8949440105027,6513283.3879426,0.0,1.0
2009-04-20,40.42,41.86,39.85,41.2,3934900,12.860857268251,13.3190372402025,12.6794943626868,13.1090380863914,12366878.4034044,0.0,1.0
2009-04-21,41.54,41.74,39.78,40.4,2173100,13.2172194686578,13.2808555758732,12.6572217251614,12.8544936575294,6829770.37750338,0.0,1.0
2009-04-22,42.72,43.95,39.43,41.26,2490600,13.5926725012292,13.9840345606044,12.5458585375343,13.1281289185561,7827631.54121298,0.0,1.0
2009-04-23,42.74,42.92,41.55,42.92,1822000,13.5990361119507,13.6563086084447,13.2204012740185,13.6563086084447,5726308.78827997,0.0,1.0
2009-04-24,44.0,44.5,42.5,43.02,1483200,13.9999435874083,14.159033855447,13.5226727832921,13.6881266620524,4661504.49768214,0.0,1.0
2009-04-27,43.05,43.62,42.35,43.59,1676500,13.6976720781347,13.8790349836989,13.4749457028805,13.8694895676166,5269021.23136739,0.0,1.0
2009-04-28,42.09,43.09,41.89,42.2,1236900,13.3922187635004,13.7103992995778,13.3285826562849,13.4272186224689,3887415.66422803,0.0,1.0
2009-04-29,44.39,44.8,42.41,42.41,2330200,14.1240339964785,14.2544880162703,13.4940365350451,13.4940365350451,7323515.22417673,0.0,1.0
2009-04-30,43.8,46.17,43.76,44.69,2184100,14.0953977482315,14.8580939277591,14.0825252388724,14.3818110814719,6786866.3026556,0.5,1.0
2009-05-01,43.62,43.85,42.375,43.25,2298000,14.0374714561155,14.1114883849304,13.6368146023131,13.9184007445437,7140798.84781033,0.0,1.0
2009-05-04,45.75,45.77,43.5398,43.84,2038900,14.7229325794884,14.729368834168,14.0116620748505,14.1082702575907,6335672.2240211,0.0,1.0
2009-05-05,45.73,46.25,45.14,45.69,1709800,14.7164963248089,14.8838389464774,14.5266268117619,14.7036238154498,5313027.79372762,0.0,1.0
2009-05-06,45.76,46.72,45.26,46.48,3081900,14.7261507068282,15.035090931447,14.5652443398393,14.9578558752923,9576687.54093413,0.0,1.0
2009-05-07,45.67,46.25,44.73,46.22,2493300,14.6971875607702,14.8838389464774,14.394683590831,14.874184564458,7747673.52795712,0.0,1.0
2009-05-08,47.69,47.92,45.84,46.61,2425600,15.3472492834055,15.4212662122205,14.7518957255464,14.9996915307094,7537302.73509519,0.0,1.0
2009-05-11,46.17,47.16,45.82,47.16,2103100,14.8580939277591,15.1766885343973,14.7454594708669,15.1766885343973,6535167.12655785,0.0,1.0
2009-05-12,46.13,46.5,45.26,46.31,2429500,14.8452214184,14.9642921299718,14.5652443398393,14.9031477105161,7549421.58431471,0.0,1.0
2009-05-13,44.78,45.24,44.45,45.24,3458700,14.4107742275299,14.5588080851597,14.3045760253172,14.5588080851597,10747554.819374,0.0,1.0
2009-05-14,44.87,45.71,44.68,44.86,3207600,14.4397373735879,14.7100600701293,14.3785929541321,14.4365192462481,9967287.373471,0.0,1.0
2009-05-15,45.31,45.94,44.73,44.81,2563500,14.5813349765382,14.7840769989442,14.394683590831,14.4204286095492,7965812.81390849,0.0,1.0
2009-05-18,46.5,46.62,45.52,45.66,2081400,14.9642921299718,15.0029096580492,14.6489156506735,14.6939694334304,6467736.60654153,0.0,1.0
2009-05-19,46.35,47.69,45.5,46.38,3991100,14.9160202198752,15.3472492834055,14.642479395994,14.9256746018945,12401933.1077005,0.0,1.0
2009-05-20,46.33,47.95,46.23,47.29,2714000,14.9095839651956,15.4309205942398,14.8774026917978,15.2185241898144,8433476.09789261,0.0,1.0
2009-05-21,44.51,45.72,43.93,45.37,3811600,14.3238847893558,14.7132781974691,14.1372334036487,14.6006437405768,11844155.303879,0.0,1.0
2009-05-22,44.15,44.84,43.96,44.65,1846600,14.2080322051238,14.4300829915686,14.146887785668,14.3689385721128,5738119.73558161,0.0,1.0
2009-05-26,45.83,45.965,43.75,43.93,1762100,14.7486775982067,14.7921223172937,14.0793071115327,14.1372334036487,5475544.66915863,0.0,1.0
2009-05-27,44.01,45.44,43.85,44.97,2089500,14.1629784223669,14.6231706319553,14.1114883849304,14.4719186469857,6492906.52415129,0.0,1.0
2009-05-28,43.6,43.92,42.264,43.12,2639300,14.031035201436,14.1340152763089,13.6010933888415,13.8765650891266,8201353.52438022,0.0,1.0
2009-05-29,43.5,44.31,43.14,43.86,2558000,13.9988539280382,14.2595222425603,13.8830013438061,14.1147065122702,7948722.12911174,0.0,1.0
2009-06-01,47.16,47.37,44.48,44.64,3469800,15.1766885343973,15.2442692085326,14.3142304073365,14.365720444773,10782046.9286911,0.0,1.0
2009-06-02,48.25,48.58,47.22,47.42,2765000,15.5274644144332,15.6336626166459,15.1959972984359,15.2603598452315,8591953.35691709,0.0,1.0
2009-06-03,47.19,48.1,46.8,47.74,2008000,15.1863429164166,15.4791925043365,15.0608359501652,15.3633399201044,6239653.64943565,0.0,1.0
2009-06-04,47.88,48.0,46.83,47.44,1941300,15.4083937028613,15.4470112309387,15.0704903321846,15.2667960999111,6032390.25380949,0.0,1.0
2009-06-05,48.07,49.0,47.51,48.13,2108500,15.4695381223171,15.7688239649166,15.2893229912895,15.4888468863558,6551947.07163102,0.0,1.0
2009-06-08,48.64,48.98,46.81,47.84,2405200,15.6529713806845,15.762387710237,15.064054077505,15.3955211935022,7473911.83148539,0.0,1.0
2009-06-09,48.92,49.13,47.68,48.92,1752900,15.7430789461983,15.8106596203337,15.3440311560658,15.7430789461983,5446956.61458953,0.0,1.0
2009-06-10,48.96,49.75,47.9,49.56,1620300,15.7559514555575,16.0101835154,15.4148299575409,15.9490390959442,5034915.74112577,0.0,1.0
2009-06-11,48.73,49.48,48.46,48.64,1912900,15.6819345267425,15.923294077226,15.5950450885685,15.6529713806845,5944140.17231349,0.0,1.0
2009-06-12,49.18,49.22,48.04,48.5,1024800,15.8267502570326,15.8396227663917,15.4598837402978,15.6079175979276,3184460.68722194,0.0,1.0
2009-06-15,47.07,48.29,46.62,48.29,1648700,15.1477253883392,15.5403369237923,15.0029096580492,15.5403369237923,5123165.8226218,0.0,1.0
2009-06-16,46.34,47.94,46.22,47.33,2205700,14.9128020925354,15.4277024669,14.874184564458,15.2313966991735,6853986.08294831,0.0,1.0
2009-06-17,45.87,46.45,45.37,46.27,2390800,14.7615501075658,14.948201493273,14.6006437405768,14.8902752011569,7429165.3112902,0.0,1.0
2009-06-18,45.71,46.29,45.11,45.9,1765200,14.7100600701293,14.8967114558365,14.5169724297426,14.7712044895851,5485177.60058955,0.0,1.0
2009-06-19,45.57,46.5,45.4,46.21,2118100,14.6650062873724,14.9642921299718,14.6102981225962,14.8709664371183,6581778.08509445,0.0,1.0
2009-06-22,43.25,44.82,43.25,44.81,2052400,13.9184007445437,14.423646736889,13.9184007445437,14.4204286095492,6377622.08670405,0.0,1.0
2009-06-23,42.81,43.67,42.45,43.29,2363800,13.7768031415934,14.0535620928144,13.6609505573614,13.9312732539028,7345265.58592432,0.0,1.0
2009-06-24,43.13,44.39,42.83,43.09,1648000,13.8797832164664,14.2852672612785,13.783239396273,13.8669107071072,5120990.64455673,0.0,1.0
2009-06-25,44.23,44.4,42.54,43.09,2853700,14.233777223842,14.2884853886183,13.6899137034194,13.8669107071072,8867579.49173036,0.0,1.0
2009-06-26,45.18,45.61,43.86,44.17,3720100,14.539499321121,14.6778787967315,14.1147065122702,14.2144684598034,11559828.4568056,0.0,1.0
2009-06-29,45.62,45.84,44.62,45.11,1675200,14.6810969240713,14.7518957255464,14.3592841900934,14.5169724297426,5205511.84936982,0.0,1.0
2009-06-30,44.61,45.9,44.36,45.48,1724300,14.3560660627536,14.7712044895851,14.2756128792592,14.6360431413144,5358085.05364637,0.0,1.0
2009-07-01,45.28,46.09,44.71,44.77,1818100,14.5716805945188,14.8323489090409,14.3882473361514,14.4075561001901,5649558.91436204,0.0,1.0
2009-07-02,43.1,44.79,42.99,44.79,1829400,13.870128834447,14.4139923548697,13.8347294337095,14.4139923548697,5684672.50312629,0.0,1.0
2009-07-06,42.49,43.05,41.81,42.76,2068400,13.6738230667205,13.8540381977481,13.4549904076155,13.7607125048945,6427340.44247645,0.0,1.0
2009-07-07,40.96,42.52,40.91,42.31,2402200,13.1814495837343,13.6834774487399,13.1653589470354,13.6158967746045,7464589.63977807,0.0,1.0
2009-07-08,40.98,41.37,40.42,41.04,2033600,13.1878858384139,13.3133928046653,13.0076707073863,13.2071946024526,6319203.01867148,0.0,1.0
2009-07-09,40.82,41.3295,40.61,41.18,1605500,13.1363958009774,13.3003593889392,13.0688151268421,13.2522483852095,4988926.26203634,0.0,1.0
2009-07-10,40.94,41.17,40.28,40.64,1524900,13.1750133290548,13.2490302578697,12.9626169246294,13.0784695088614,4738470.04483287,0.0,1.0
2009-07-13,42.13,42.14,40.58,41.19,1713500,13.5579704824885,13.5611886098283,13.0591607448227,13.2554665125493,5324525.16349998,0.0,1.0
2009-07-14,42.72,42.74,41.73,42.37,1557600,13.7478399955354,13.754276250215,13.4292453888973,13.6352055386432,4840081.93444272,0.0,1.0
2009-07-15,44.39,44.695,43.14,43.16,1951200,14.2852672612785,14.3834201451418,13.8830013438061,13.8894375984857,6063153.48644364,0.0,1.0
2009-07-16,45.44,45.5,43.96,44.16,2086000,14.6231706319553,14.642479395994,14.146887785668,14.2112503324636,6482030.63382607,0.0,1.0
2009-07-17,44.95,45.48,44.58,45.28,2529700,14.4654823923061,14.6360431413144,14.3464116807343,14.5716805945188,7860782.78733933,0.0,1.0
2009-07-20,48.94,50.49,46.74,47.53,7832500,15.7495152008779,16.2483249385436,15.0415271861265,15.2957592459691,24338688.8492055,0.0,1.0
2009-07-21,48.99,50.0,48.29,49.65,3591500,15.7656058375768,16.0906366988945,15.5403369237923,15.9780022420022,11160217.1722849,0.0,1.0
2009-07-22,49.42,49.95,48.36,48.69,2463000,15.9039853131873,16.0745460621956,15.5628638151707,15.6690620173834,7653519.39171314,0.0,1.0
2009-07-23,50.62,50.88,49.29,49.5,2940500,16.2901605939608,16.373831904795,15.8621496577702,15.9297303319055,9137301.57179555,0.0,1.0
2009-07-24,51.2,51.23,49.75,50.0,1890000,16.4768119796679,16.4864663616873,16.0101835154,16.0906366988945,5872980.77561424,0.0,1.0
2009-07-27,52.39,52.98,51.02,51.22,3694200,16.8597691331016,17.0496386461486,16.4188856875519,16.4832482343475,11479346.868399,0.0,1.0
2009-07-28,51.44,51.98,50.71,51.62,2131500,16.5540470358226,16.7278259121707,16.3191237400188,16.6119733279386,6623417.20805384,0.0,1.0
2009-07-29,50.85,51.3,50.18,51.0,2093700,16.3641775227757,16.5089932530657,16.1485629910105,16.4124494328724,6505957.59254153,0.0,1.0
2009-07-30,51.65,52.4,51.04,51.11,2322300,16.7825340769469,17.0262301187225,16.5843279629694,16.6070729268685,7147120.59871598,0.5,1.0
2009-07-31,51.92,52.5,51.77,51.77,1446800,16.8702646519861,17.0587229242926,16.821525443631,16.821525443631,4452677.98399099,0.0,1.0
2009-08-03,53.65,53.88,52.57,52.93,2356000,17.4323901883485,17.5071236411597,17.0814678881917,17.198441988244,7250835.86555349,0.0,1.0
2009-08-04,53.92,54.385,53.16,53.65,1495800,17.5201207633878,17.6712123092886,17.2731754410551,17.4323901883485,4603480.59749357,0.0,1.0
2009-08-05,53.28,54.27,52.81,54.2,1373400,17.3121668077392,17.633845582883,17.1594506215599,17.611100618984,4226781.82417282,0.0,1.0
2009-08-06,53.14,53.83,52.94,53.39,978600,17.2666768799411,17.4908772383747,17.201691268801,17.3479088938663,3011743.62395188,0.0,1.0
2009-08-07,54.76,54.93,53.58,53.67,1437600,17.7930603301764,17.8482980996456,17.4096452244495,17.4388887494626,4424364.02390479,0.0,1.0
2009-08-10,54.68,55.0,54.0954,54.5477,963300,17.7670660857204,17.8710430635446,17.5771131443577,17.7240781039512,2964656.27728678,0.0,1.0
2009-08-11,53.76,54.51,53.06,54.51,1339500,17.4681322744756,17.7118283162512,17.2406826354851,17.7118283162512,4122451.03646387,0.0,1.0
2009-08-12,55.05,55.61,53.96,54.01,1220200,17.8872894663297,18.0692491775221,17.5331178856158,17.5493642884008,3755292.8366504,0.0,1.0
2009-08-13,55.32,55.75,54.57,55.54,1021300,17.9750200413689,18.1147391053202,17.7313239995933,18.0465042136231,3143157.33000414,0.0,1.0
2009-08-14,54.11,55.75,53.58,55.43,1031700,17.5818570939709,18.1147391053202,17.4096452244495,18.010762127496,3175164.41531898,0.0,1.0
2009-08-17,52.11,53.4,51.86,53.18,1164100,16.9320009825693,17.3511581744233,16.8507689686441,17.2796740021692,3582639.23221171,0.0,1.0
2009-08-18,53.51,53.62,52.11,52.22,1111500,17.3869002605504,17.4226423466775,16.9320009825693,16.9677430686964,3420757.24302321,0.0,1.0
2009-08-19,53.4,53.68,52.43,52.6,618200,17.3511581744233,17.4421380300196,17.0359779603936,17.0912157298627,1902575.01361849,0.0,1.0
2009-08-20,53.85,53.97,53.26,53.63,716600,17.4973757994887,17.5363671661728,17.3056682466252,17.4258916272345,2205411.28236656,0.0,1.0
2009-08-21,55.37,55.49,53.56,54.21,1355900,17.9912664441539,18.030257810838,17.4031466633355,17.614349899541,4172923.74792189,0.0,1.0
2009-08-24,55.06,55.94,54.86,55.47,743900,17.8905387468867,18.1764754359034,17.8255531357465,18.023759249724,2289429.88131801,0.0,1.0
2009-08-25,55.78,56.46,55.253,55.49,1086400,18.1244869469913,18.3454380248678,17.9532498616369,18.030257810838,3343509.37365759,0.0,1.0
2009-08-26,55.37,55.76,54.885,55.73,902600,17.9912664441539,18.1179883858773,17.833676337139,18.1082405442062,2777845.692805,0.0,1.0
2009-08-27,55.54,55.7,54.36,55.25,706700,18.0465042136231,18.0984927025352,17.6630891078961,17.9522750774698,2174942.99923032,0.0,1.0
2009-08-28,54.81,56.14,54.54,56.04,1483900,17.8093067329615,18.2414610470436,17.7215761579223,18.2089682414735,4566857.10564295,0.0,1.0
2009-08-31,53.95,54.36,53.37,54.29,1278600,17.5298686050588,17.6630891078961,17.3414103327523,17.6403441439971,3935024.93111064,0.0,1.0
2009-09-01,53.1,55.28,52.9,53.68,1500500,17.2536797577131,17.9620229191409,17.1886941465729,17.4421380300196,4617945.3379724,0.0,1.0
2009-09-02,52.79,53.23,52.4,53.23,1266800,17.1529520604458,17.2959204049542,17.0262301187225,17.2959204049542,3898709.19969574,0.0,1.0
2009-09-03,53.67,53.7,52.33,52.94,1083600,17.4388887494626,17.4486365911336,17.0034851548235,17.201691268801,3334892.08145744,0.0,1.0
2009-09-04,54.44,54.49,53.23,53.74,678500,17.6890833523522,17.7053297551372,17.2959204049542,17.4616337133616,2088154.5563574,0.0,1.0
2009-09-08,55.03,55.33,54.62,55.06,1027900,17.8807909052157,17.9782693219259,17.7475704023783,17.8905387468867,3163469.51876163,0.0,1.0
2009-09-09,56.43,56.78,54.77,54.81,1393800,18.3356901831968,18.4494150026921,17.7963096107335,17.8093067329615,4289564.9530596,0.0,1.0
2009-09-10,57.26,57.32,55.81,56.32,1504000,18.6053804694285,18.6248761527705,18.1342347886623,18.2999480970697,4628716.95322258,0.0,1.0
2009-09-11,58.06,58.55,57.14,57.33,1860400,18.8653229139891,19.0245376612825,18.5663891027444,18.6281254333275,5725575.1461272,0.0,1.0
2009-09-14,57.85,58.37,57.09,57.61,1607500,18.797088022292,18.9660506112564,18.5501426999593,18.7191052889238,4947249.00419235,0.0,1.0
2009-09-15,59.08,59.27,57.3,58.21,2070300,19.1967495308039,19.2584858613871,18.6183775916565,18.9140621223442,6371564.30070263,0.0,1.0
2009-09-16,60.08,60.19,58.6,59.5,1562200,19.5216775865048,19.5574196726319,19.0407840640676,19.3332193141983,4807833.52681138,0.0,1.0
2009-09-17,59.94,60.65,59.58,59.76,2093000,19.4761876587066,19.7068865782542,19.3592135586544,19.4177006086805,6441425.91961097,0.0,1.0
2009-09-18,59.76,60.43,58.92,60.36,2399400,19.4177006086805,19.635402406,19.1447610418918,19.612657442101,7384403.89465577,0.0,1.0
2009-09-21,58.53,59.17,58.32,59.08,1699200,19.0180391001685,19.225993055817,18.9498042084713,19.1967495308039,5229465.32374722,0.0,1.0
2009-09-22,58.52,59.08,58.13,58.81,969300,19.0147898196115,19.1967495308039,18.8880678778882,19.1090189557647,2983121.90342996,0.0,1.0
2009-09-23,57.87,59.04,57.75,58.76,948900,18.803586583406,19.1837524085759,18.7645952167219,19.0927725529797,2920338.77454316,0.0,1.0
2009-09-24,56.94,58.32,56.65,57.93,825900,18.5014034916042,18.9498042084713,18.407174355451,18.823082266748,2541793.43860807,0.0,1.0
2009-09-25,56.4,56.96,56.12,56.77,896400,18.3259423415258,18.5079020527182,18.2349624859295,18.4461657221351,2758764.54579037,0.0,1.0
2009-09-28,56.98,57.19,56.5,56.63,931000,18.5144006138322,18.5826355055294,18.3584351470959,18.400675794337,2865249.65654936,0.0,1.0
2009-09-29,57.5,58.88,57.4,58.09,1840400,18.6833632027967,19.1317639196638,18.6508703972266,18.8750707556601,5664023.05898327,0.0,1.0
2009-09-30,56.59,57.74,55.94,57.39,1905100,18.3876786721089,18.7613459361649,18.1764754359034,18.6476211166696,5863144.06089386,0.0,1.0
2009-10-01,54.92,56.56,54.55,55.54,2400200,17.8450488190886,18.3779308304379,17.7248254384793,18.0465042136231,7386865.97814151,0.0,1.0
2009-10-02,54.06,54.9,53.95,54.34,1494300,17.5656106911859,17.8385502579746,17.5298686050588,17.6565905467821,4598864.19095778,0.0,1.0
2009-10-05,55.2,55.25,54.21,54.21,1145100,17.9360286746848,17.9522750774698,17.614349899541,17.614349899541,3524164.74942499,0.0,1.0
2009-10-06,55.4,56.13,54.79,55.75,1656900,18.001014285825,18.2382117664866,17.8028081718475,18.1147391053202,5099282.65943783,0.0,1.0
2009-10-07,55.88,55.88,54.9,55.3,1475200,18.1569797525614,18.1569797525614,17.8385502579746,17.9685214802549,4540081.94773533,0.0,1.0
2009-10-08,56.7,57.15,56.22,56.59,1710600,18.423420758236,18.5696383833014,18.2674552914996,18.3876786721089,5264550.01341926,0.0,1.0
2009-10-09,57.36,57.36,56.46,56.91,749000,18.6378732749986,18.6378732749986,18.3454380248678,18.4916556499332,2305125.6635397,0.0,1.0
2009-10-12,57.64,57.94,57.425,57.47,820000,18.7288531305948,18.826331547305,18.6589935986191,18.6736153611256,2523635.57290061,0.0,1.0
2009-10-13,57.49,57.7,56.62,57.23,816000,18.6801139222397,18.7483488139368,18.39742651378,18.5956326277574,2511325.15547182,0.0,1.0
2009-10-14,59.64,59.71,58.02,58.02,1359100,19.3787092419964,19.4014542058955,18.8523257917611,18.8523257917611,4182772.08186491,0.0,1.0
2009-10-15,60.19,60.23,59.05,59.3,1690600,19.5574196726319,19.5704167948599,19.1870016891329,19.2682337030581,5202997.92627532,0.0,1.0
2009-10-16,60.42,60.7,59.24,59.65,2303300,19.632153125443,19.7231329810393,19.2487380197161,19.3819585225534,7088646.11592926,0.0,1.0
2009-10-19,63.89,65.32,62.5301,63.57,5897500,20.7596534787249,21.224300598377,20.3177838157773,20.6556765009006,18150171.6965626,0.0,1.0
2009-10-20,63.91,65.0,63.58,64.18,2268600,20.7661520398389,21.1203236205528,20.6589257814576,20.8538826148781,6981853.24473454,0.0,1.0
2009-10-21,63.79,65.71,63.56,63.81,2939400,20.7271606731548,21.3510225401003,20.6524272203436,20.7336592342688,9046310.24754153,0.0,1.0
2009-10-22,63.83,64.09,62.5,63.79,1769400,20.7401577953828,20.824639089865,20.3080034813007,20.7271606731548,5445513.14962237,0.0,1.0
2009-10-23,63.1,64.264,62.88,64.13,1142100,20.5029603147212,20.881176571557,20.431476142467,20.837636212093,3514931.93635341,0.0,1.0
2009-10-26,62.28,64.12,62.02,63.22,1394000,20.2365193090465,20.834386931536,20.1520380145643,20.5419516814053,4290180.47393105,0.0,1.0
2009-10-27,61.69,63.0,61.42,62.23,1125800,20.0448117561831,20.4704675091511,19.9570811811439,20.2202729062615,3464766.9853311,0.0,1.0
2009-10-28,60.2,61.98,60.03,61.33,1389700,19.5606689531889,20.1390408923363,19.5054311837197,19.9278376561308,4276946.77519509,0.0,1.0
2009-10-29,61.97,62.03,60.34,60.44,1352500,20.1357916117793,20.1552872951213,19.606158880987,19.6386516865571,4162459.89310741,0.0,1.0
2009-10-30,60.45,62.2,60.05,61.91,2220400,19.6419009671141,20.2105250645905,19.5119297448337,20.1162959284372,6833512.7147177,0.0,1.0
2009-11-02,61.63,62.0,60.41,60.53,2182900,20.025316072841,20.1455394534503,19.628903844886,19.6678952115701,6718102.55132287,0.0,1.0
2009-11-03,63.14,64.16,61.0,61.0,3256300,20.5159574369492,20.8473840537641,19.8206113977495,19.8206113977495,10021603.0683369,0.0,1.0
2009-11-04,62.89,64.32,62.74,63.99,1623800,20.434725423024,20.8993725426762,20.3859862146689,20.7921462842949,4997413.95521466,0.0,1.0
2009-11-05,64.52,64.86,62.71,62.71,1893600,21.1268221816668,21.2381538546638,20.5341447460063,20.5341447460063,5782936.54149367,0.5,1.0
2009-11-06,64.31,65.19,63.82,64.43,1695700,21.0580585012863,21.3462110666903,20.8976099137318,21.0973520329323,5178562.2588777,0.0,1.0
2009-11-09,64.99,65.43,64.73,64.92,2130300,21.2807218472803,21.4247981299823,21.1955858620473,21.2578006204868,6505803.60918038,0.0,1.0
2009-11-10,65.61,65.91,64.6,64.6,2374500,21.4837384274513,21.5819722565663,21.1530178694308,21.1530178694308,7251575.21006376,0.0,1.0
2009-11-11,65.02,66.34,64.76,65.76,1706300,21.2905452301918,21.7227740782978,21.2054092449588,21.5328553420088,5210933.99912899,0.0,1.0
2009-11-12,64.51,65.865,64.33,65.12,2060500,21.1235477206963,21.567237182199,21.0646074232273,21.3232898398968,6292638.75356343,0.0,1.0
2009-11-13,64.53,65.0,64.21,64.67,1370000,21.1300966426373,21.2839963082508,21.0253138915813,21.1759390962243,4183894.73059058,0.0,1.0
2009-11-16,65.99,67.06,64.85,64.85,2990100,21.6081679443303,21.9585352681738,21.2348793936933,21.2348793936933,9131579.29484592,0.0,1.0
2009-11-17,64.6,65.58,64.29,65.26,2213500,21.1530178694308,21.4739150445398,21.0515095793453,21.3691322934838,6759891.23077537,0.0,1.0
2009-11-18,63.84,65.02,63.42,64.62,2695900,20.9041588356728,21.2905452301918,20.7666314749118,21.1595667913718,8233110.80598478,0.0,1.0
2009-11-19,63.2,63.62,62.44,63.62,2169100,20.6945933335608,20.8321206943218,20.4457342998028,20.8321206943218,6624296.39425112,0.0,1.0
2009-11-20,63.19,63.5,62.77,63.03,1794900,20.6913188725903,20.7928271626758,20.5537915118293,20.6389274970623,5481512.88462557,0.0,1.0
2009-11-23,64.52,65.66,64.01,64.07,2333300,21.1268221816668,21.5001107323038,20.9598246721713,20.9794714379943,7125752.97437008,0.0,1.0
2009-11-24,63.95,64.96,63.6,64.31,1864300,20.9401779063483,21.2708984643688,20.8255717723808,21.0580585012863,5693456.1651387,0.0,1.0
2009-11-25,65.41,65.61,63.76,64.18,1389700,21.4182492080413,21.4837384274513,20.8779631479088,21.0154905086698,4244057.30445382,0.0,1.0
2009-11-27,64.27,65.21,63.0,63.44,926700,21.0449606574043,21.3527599886313,20.6291041141508,20.7731803968528,2830084.12177978,0.0,1.0
2009-11-30,63.9,64.24,62.87,63.65,1439300,20.9238056014958,21.0351372744928,20.5865361215343,20.8419440772333,4395532.61732776,0.0,1.0
2009-12-01,65.43,65.76,63.9,64.53,1675900,21.4247981299823,21.5328553420088,20.9238056014958,21.1300966426373,5118094.29123851,0.0,1.0
2009-12-02,64.66,65.6,64.47,65.51,1425400,21.1726646352538,21.4804639664808,21.1104498768143,21.4509938177463,4353082.88246994,0.0,1.0
2009-12-03,64.62,65.69,64.56,65.0,1114200,21.1595667913718,21.5099341152153,21.1399200255488,21.2839963082508,3402697.45169637,0.0,1.0
2009-12-04,66.21,66.39,64.85,65.39,1853800,21.6802060856813,21.7391463831503,21.2348793936933,21.4117002861003,5661389.81866338,0.0,1.0
2009-12-07,65.26,66.49,65.13,66.4,1598600,21.3691322934838,21.7718909928553,21.3265643008673,21.7424208441208,4882024.9024249,0.0,1.0
2009-12-08,64.06,64.8,63.67,64.66,1231600,20.9761969770238,21.2185070888408,20.8484929991743,21.1726646352538,3761229.74466815,0.0,1.0
2009-12-09,64.06,64.56,63.39,64.48,1270400,20.9761969770238,21.1399200255488,20.7568080920003,21.1137243377848,3879722.52973889,0.0,1.0
2009-12-10,64.39,64.77,64.15,64.42,1036100,21.0842541890503,21.2086837059293,21.0056671257583,21.0940775719618,3164184.91267511,0.0,1.0
2009-12-11,64.47,65.01,64.15,64.99,967400,21.1104498768143,21.2872707692213,21.0056671257583,21.2807218472803,2954379.38859367,0.0,1.0
2009-12-14,65.73,65.73,64.63,64.73,972800,21.5230319590973,21.5230319590973,21.1628412523423,21.1955858620473,2970870.65249527,0.0,1.0
2009-12-15,65.63,66.0,65.37,65.62,981000,21.4902873493923,21.6114424053008,21.4051513641593,21.4870128884218,2995912.94212362,0.0,1.0
2009-12-16,65.56,66.07,65.24,65.83,1063900,21.4673661225988,21.6343636320943,21.3625833715428,21.5557765688023,3249084.38239075,0.0,1.0
2009-12-17,64.06,64.92,64.0,64.92,822300,20.9761969770238,21.2578006204868,20.9565502112008,21.2578006204868,2511253.01968222,0.0,1.0
2009-12-18,63.27,64.75,63.07,64.75,1916200,20.7175145603543,21.2021347839883,20.6520253409443,21.2021347839883,5851955.53485961,0.0,1.0
2009-12-21,63.99,64.2401,63.74,63.92,984700,20.9532757502303,21.0351700191025,20.8714142259678,20.9303545234368,3007212.51183398,0.0,1.0
2009-12-22,63.99,64.38,63.6405,63.91,771600,20.9532757502303,21.0809797280798,20.8388333393113,20.9270800624663,2356418.37527277,0.0,1.0
2009-12-23,63.8,64.23,63.43,64.0,729000,20.8910609917908,21.0318628135223,20.7699059358823,20.9565502112008,2226320.62671572,0.0,1.0
2009-12-24,64.49,64.57,63.82,64.2,183100,21.1169987987553,21.1431944865193,20.8976099137318,21.0220394306108,559176.003774552,0.0,1.0
2009-12-28,64.04,64.62,63.83,64.4,490700,20.9696480550828,21.1595667913718,20.9008843747023,21.0875286500208,1498567.25861372,0.0,1.0
2009-12-29,64.03,64.25,63.83,64.07,582700,20.9663735941123,21.0384117354633,20.9008843747023,20.9794714379943,1779529.5324928,0.0,1.0
2009-12-30,64.08,64.29,63.45,63.7,674000,20.9827458989648,21.0515095793453,20.7764548578233,20.8583163820858,2058354.04994018,0.0,1.0
2009-12-31,63.62,64.05,63.59,64.0,842700,20.8321206943218,20.9729225160533,20.8222973114103,20.9565502112008,2573553.34997714,0.0,1.0
2010-01-04,64.32,65.14,63.88,64.21,1173800,21.0613329622568,21.3298387618378,20.9172566795548,21.0253138915813,3584712.14216586,0.0,1.0
2010-01-05,63.94,64.45,63.23,64.45,1473300,20.9369034453778,21.1039009548733,20.7044167164723,21.1039009548733,4499366.50115263,0.0,1.0
2010-01-06,63.66,64.01,63.08,63.55,2094000,20.8452185382038,20.9598246721713,20.6552998019148,20.8091994675283,6394945.66850853,0.0,1.0
2010-01-07,64.6,64.64,63.23,63.37,1496500,21.1530178694308,21.1661157133128,20.7044167164723,20.7502591700593,4570217.85717431,0.0,1.0
2010-01-08,66.05,66.09,63.93,64.21,1383900,21.6278147101533,21.6409125540353,20.9336289844073,21.0253138915813,4226344.4654484,0.0,1.0
2010-01-11,69.07,69.3,66.12,66.12,2901200,22.6167019232443,22.6920145255658,21.6507359369468,21.6507359369468,8860084.22802148,0.0,1.0
2010-01-12,68.19,69.55,67.97,68.46,1834000,22.3285493578403,22.7738760498283,22.2565112164893,22.4169598040438,5600921.8510242,0.0,1.0
2010-01-13,68.89,69.0,67.73,68.26,1584400,22.5577616257753,22.5937806964508,22.1779241531973,22.3514705846338,4838658.98623922,0.0,1.0
2010-01-14,69.01,69.39,68.5,68.64,1030800,22.5970551574213,22.7214846743003,22.4300576479258,22.4759001015128,3147999.04254948,0.0,1.0
2010-01-15,67.75,69.12,67.69,69.03,1534800,22.1844730751383,22.6330742280968,22.1648263093153,22.6036040793623,4687183.67336529,0.0,1.0
2010-01-19,69.8,70.15,68.07,68.07,2185500,22.8557375740908,22.9703437080583,22.2892558261943,22.2892558261943,6674380.97350785,0.0,1.0
2010-01-20,68.39,69.06,67.73,68.77,1452700,22.3940385772503,22.6134274622738,22.1779241531973,22.5184680941293,4436455.38330581,0.0,1.0
2010-01-21,66.74,68.79,66.48,68.14,1717700,21.8537525171178,22.5250170160703,21.7686165318848,22.3121770529878,5245748.88958792,0.0,1.0
2010-01-22,65.88,67.12,65.68,66.63,1885400,21.5721488736548,21.9781820339968,21.5066596542448,21.8177334464423,5757894.25186532,0.0,1.0
2010-01-25,64.58,68.0,64.49,67.93,4300000,21.1464689474898,22.2663345994008,21.1169987987553,22.2434133726073,13131932.3660872,0.0,1.0
2010-01-26,64.13,65.24,63.58,64.86,2493900,20.9991182038173,21.3625833715428,20.8190228504398,21.2381538546638,7616215.37855464,0.0,1.0
2010-01-27,63.32,64.46,61.91,64.12,3065300,20.7338868652068,21.1071754158438,20.2721878683662,20.9958437428468,9361235.41436446,0.0,1.0
2010-01-28,62.53,63.71,62.0,63.71,1623100,20.4752044485373,20.8615908430563,20.3016580171007,20.8615908430563,4956846.37753399,0.0,1.0
2010-01-29,61.24,63.18,61.091,62.8,2054100,20.0527989833427,20.6880444116198,20.0040095148823,20.5636148947408,6273093.5519023,0.0,1.0
2010-02-01,64.37,64.45,61.48,61.64,2900500,21.0777052671093,21.1039009548733,20.1313860466347,20.1837774221627,8857946.47158977,0.0,1.0
2010-02-02,65.15,65.22,64.08,64.2,1856100,21.3331132228083,21.3560344496018,20.9827458989648,21.0220394306108,5668413.87551036,0.0,1.0
2010-02-03,64.77,65.74,64.62,64.96,1120500,21.2086837059293,21.5263064200678,21.1595667913718,21.2708984643688,3421937.25958157,0.0,1.0
2010-02-04,61.92,63.68,61.81,63.68,1961800,20.4391853778618,21.020144135372,20.4028754555174,21.020144135372,5943223.94725048,0.5,1.0
2010-02-05,62.0,62.45,60.83,61.8,2153400,20.4655925941122,20.6141331855211,20.0793870564491,20.399574553486,6523671.3467271,0.0,1.0
2010-02-08,61.98,63.2,61.65,62.21,2181000,20.4589907900496,20.8617008378692,20.3500610230164,20.5349115367697,6607284.85521119,0.0,1.0
2010-02-09,63.86,64.41,62.13,62.75,2602400,21.0795603719356,21.2611099836575,20.5085043205192,20.7131602464603,7883905.5970663,0.0,1.0
2010-02-10,63.53,64.23,62.91,63.93,1176400,20.9706306049024,21.201693747094,20.7659746789613,21.1026666861547,3563874.32538764,0.0,1.0
2010-02-11,64.84,64.91,63.0,63.48,1306400,21.4030487710038,21.426155085223,20.7956827972431,20.9541260947459,3957706.06824755,0.0,1.0
2010-02-12,65.02,65.22,63.27,63.96,1790900,21.4624650075674,21.5284830481935,20.8848071520884,21.1125693922487,5425486.67913696,0.0,1.0
2010-02-16,66.64,66.77,64.94,65.82,1874900,21.9972111366393,22.0401228630463,21.4360577913169,21.726537170072,5679962.57452337,0.0,1.0
2010-02-17,67.04,67.42,66.13,66.86,1762200,22.1292472178917,22.2546814950814,21.8288651330426,22.0698309813281,5338540.74821327,0.0,1.0
2010-02-18,67.61,67.82,66.89,66.98,1092700,22.3173986336762,22.3867175763337,22.079733687422,22.1094418057038,3310307.27248477,0.0,1.0
2010-02-19,67.72,68.02,67.14,67.47,1708900,22.3537085560206,22.4527356169599,22.1622562382047,22.2711860052379,5177069.73364073,0.0,1.0
2010-02-22,67.43,68.07,67.21,68.07,1212500,22.2579823971127,22.4692401271164,22.1853625524239,22.4692401271164,3673238.37090489,0.0,1.0
2010-02-23,66.37,67.72,66.12,67.31,1288300,21.908086781794,22.3537085560206,21.8255642310113,22.218371572737,3902872.57174167,0.0,1.0
2010-02-24,66.81,67.04,66.22,66.43,1076900,22.0533264711716,22.1292472178917,21.8585732513244,21.9278921939819,3262441.56835256,0.0,1.0
2010-02-25,66.95,67.04,64.5801,65.43,2049800,22.0995390996099,22.1292472178917,21.3172583272101,21.597801990851,6209817.74241719,0.0,1.0
2010-02-26,68.12,69.3,67.13,67.8,2388100,22.485744637273,22.8752510769674,22.1589553361734,22.3801157722711,7234689.11633646,0.0,1.0
2010-03-01,70.0,70.0,68.09,68.14,1990400,23.106314219159,23.106314219159,22.475841931179,22.4923464413356,6029866.93067966,0.0,1.0
2010-03-02,70.02,70.69,69.81,70.45,1445000,23.1129160232216,23.3340764593192,23.0435970805641,23.2548548105678,4377591.2956351,0.0,1.0
2010-03-03,71.54,72.58,71.0,71.85,2380500,23.6146531319805,23.9579469432365,23.4364044222898,23.716981094951,7211665.10675388,0.0,1.0
2010-03-04,71.54,72.25,70.96,71.54,2072700,23.6146531319805,23.8490171762033,23.4232008141646,23.6146531319805,6279192.71865943,0.0,1.0
2010-03-05,73.14,73.35,72.13,72.64,1765900,24.1427974569898,24.2121163996473,23.8094063518276,23.9777523554244,5349749.80551006,0.0,1.0
2010-03-08,72.6,73.38,72.41,73.3,780100,23.9645487472991,24.2220191057412,23.9018316087043,24.1956118894907,2363293.40465395,0.0,1.0
2010-03-09,72.42,72.78,72.01,72.41,1283100,23.9051325107356,24.0239649838627,23.7697955274519,23.9018316087043,3887119.30202727,0.0,1.0
2010-03-10,72.46,72.81,71.91,72.78,1813500,23.9183361188608,24.0338676899566,23.7367865071389,24.0239649838627,5493952.81289569,0.0,1.0
2010-03-11,72.54,72.54,71.3,72.33,1516200,23.9447433351113,23.9447433351113,23.535431483229,23.8754243924538,4593289.91172453,0.0,1.0
2010-03-12,74.42,74.42,73.02,73.02,2440300,24.5653129169973,24.5653129169973,24.1031866326141,24.1031866326141,7392827.70846945,0.0,1.0
2010-03-15,73.96,74.63,73.25,74.45,1237100,24.4134714235571,24.6346318596548,24.1791073793342,24.5752156230912,3747763.45455377,0.0,1.0
2010-03-16,74.57,74.72,73.89,74.12,906800,24.6148264474669,24.6643399779365,24.3903651093379,24.466285856058,2747127.8801951,0.0,1.0
2010-03-17,74.9,75.73,74.39,74.7,1323700,24.7237562145001,24.9977310830987,24.5554102109034,24.6577381738739,4010115.98479736,0.0,1.0
2010-03-18,75.1,75.425,74.58,74.85,660800,24.7897742551262,24.8970535711438,24.6181273494982,24.7072517043435,2001877.04370636,0.0,1.0
2010-03-19,74.15,75.97,73.94,75.31,2189900,24.476188562152,25.0769527318501,24.4068696194945,24.8590931977837,6634247.18222236,0.0,1.0
2010-03-22,75.66,75.85,73.44,73.56,1544100,24.9746247688795,25.0373419074744,24.2418245179291,24.2814353423048,4677812.26269216,0.0,1.0
2010-03-23,76.32,76.41,75.24,75.93,1397000,25.1924843029459,25.2221924212276,24.8359868835646,25.0637491237249,4232176.49827145,0.0,1.0
2010-03-24,74.82,76.28,74.74,76.28,1316600,24.6973489982496,25.1792806948206,24.6709417819991,25.1792806948206,3988606.71268733,0.0,1.0
2010-03-25,74.46,75.742,74.34,75.52,1721000,24.5785165251225,25.0016921655363,24.5389057007468,24.9284121404412,5213726.38047614,0.0,1.0
2010-03-26,74.57,75.3,74.0735,74.64,1257900,24.6148264474669,24.8557922957524,24.4509366616124,24.6379327616861,3810776.53341135,0.0,1.0
2010-03-29,76.09,76.21,74.85,74.85,1343100,25.1165635562258,25.1561743806015,24.7072517043435,24.7072517043435,4068887.79873184,0.0,1.0
2010-03-30,76.42,76.94,76.03,76.33,1121600,25.225493323259,25.397140228887,25.0967581440379,25.1957852049772,3397859.09839746,0.0,1.0
2010-03-31,75.77,76.5,75.53,76.34,1261200,25.0109346912239,25.2519005395094,24.9317130424725,25.1990861070085,3820773.80073011,0.0,1.0
2010-04-01,76.05,76.87,75.68,76.21,1444300,25.1033599481005,25.3740339146678,24.9812265729421,25.1561743806015,4375470.66317356,0.0,1.0
2010-04-05,76.89,77.31,76.11,76.11,1197900,25.3806357187305,25.5192736040454,25.1231653602884,25.1231653602884,3629008.03670677,0.0,1.0
2010-04-06,77.66,77.74,76.285,76.81,1279200,25.6348051751412,25.6612123913917,25.1809311458363,25.35422850248,3875304.34974148,0.0,1.0
2010-04-07,78.44,78.87,77.28,77.28,3302500,25.8922755335833,26.0342143209295,25.5093708979515,25.5093708979515,10004841.0061141,0.0,1.0
2010-04-08,78.49,78.96,77.46,78.14,2686700,25.9087800437398,26.0639224392113,25.568787134515,25.793248472644,8139290.33493623,0.0,1.0
2010-04-09,80.21,80.67,78.7,78.7,2631500,26.4765351931248,26.628376686565,25.9780989863973,25.9780989863973,7972063.31796804,0.0,1.0
2010-04-12,79.93,80.91,79.75,80.21,2230400,26.3841099362482,26.7075983353164,26.3246936996847,26.4765351931248,6756940.91749796,0.0,1.0
2010-04-13,79.38,79.79,78.71,79.55,2181100,26.2025603245263,26.3378973078099,25.9813998884286,26.2586756590585,6607587.80270569,0.0,1.0
2010-04-14,79.91,80.04,79.12,79.8,1719000,26.3775081321856,26.4204198585926,26.1167368717122,26.3411982098412,5207667.43058599,0.0,1.0
2010-04-15,80.32,81.2,79.665,79.9,1725300,26.5128451154692,26.8033244942244,26.2966360324185,26.3742072301543,5226753.12273998,0.0,1.0
2010-04-16,79.39,80.65,78.52,80.28,1465000,26.2058612265576,26.6217748825024,25.9186827498337,26.499641507344,4438180.79453663,0.0,1.0
2010-04-19,79.15,79.64,77.13,78.84,2672600,26.1266395778062,26.2883837773403,25.4598573674819,26.0243116148356,8096574.73821064,0.0,1.0
2010-04-20,78.31,81.78,77.92,81.13,4702900,25.8493638071763,26.9947768120403,25.7206286279552,26.7802181800052,14247317.7191988,0.0,1.0
2010-04-21,78.09,79.19,77.32,78.67,2365800,25.7767439624875,26.1398431859314,25.5225745060767,25.9681962803034,7167131.82506127,0.0,1.0
2010-04-22,78.72,78.94,76.4,77.59,2804600,25.9847007904599,26.0573206351487,25.2188915191963,25.611698860922,8496465.43096071,0.0,1.0
2010-04-23,79.21,79.3935,78.42,78.91,1592800,26.146444989994,26.2070165422685,25.8856737295206,26.0474179290548,4825347.69251737,0.0,1.0
2010-04-26,78.84,79.88,78.73,79.56,1822300,26.0243116148356,26.3676054260917,25.9880016924912,26.2619765610898,5520612.19241236,0.0,1.0
2010-04-27,77.04,79.55,76.77,78.55,1915300,25.4301492492001,26.2586756590585,25.3410248943548,25.9285854559277,5802353.36230444,0.0,1.0
2010-04-28,77.11,77.7,76.63,77.65,1761500,25.4532555634192,25.6480087832664,25.2948122659164,25.6315042731099,5336420.11575174,0.0,1.0
2010-04-29,79.01,79.03,77.52,77.84,2840800,26.0804269493678,26.0870287534305,25.5885925467029,25.6942214117048,8606132.42397248,0.0,1.0
2010-04-30,77.16,79.14,77.12,78.96,3901700,25.4697600735758,26.1233386757749,25.4565564654506,26.0639224392113,11820102.3932038,0.0,1.0
2010-05-03,78.46,79.09,77.16,77.89,2100000,25.8988773376459,26.1068341656183,25.4697600735758,25.7107259218613,6361897.38466001,0.0,1.0
2010-05-04,74.9,77.27,74.435,77.27,2893000,24.7237562145001,25.5060699959202,24.5702642700442,25.5060699959202,8764271.01610544,0.0,1.0
2010-05-05,75.02,75.41,72.58,73.94,3024800,24.7633670388758,24.8921022180968,23.9579469432365,24.4068696194945,9163555.81386648,0.0,1.0
2010-05-06,71.24,74.93,66.27,74.67,3161800,23.6806711726066,24.9072528209351,22.028608627297,24.8208270137358,9511834.79379425,0.5,1.0
2010-05-07,70.25,71.422,68.29,70.88,3960500,23.3515882913478,23.7411692376461,22.7000706678454,23.5610046703307,11914612.4678418,0.0,1.0
2010-05-10,74.82,75.115,73.68,74.455,2407600,24.8706880563507,24.9687481068269,24.4917441324769,24.749359519321,7242929.1699472,0.0,1.0
2010-05-11,75.02,75.75,73.74,73.8,2095500,24.9371694465041,25.1798265205636,24.5116885495229,24.5316329665689,6304019.80213669,0.0,1.0
2010-05-12,77.0,77.27,75.34,75.34,1653500,25.5953352090218,25.6850850857287,25.0435396707493,25.0435396707493,4974324.38216799,0.0,1.0
2010-05-13,76.16,77.52,75.9,76.61,1214300,25.3161133703779,25.7681868234203,25.2296875631786,25.4656964982228,3653052.37209955,0.0,1.0
2010-05-14,73.92,75.61,73.14,75.3,1628400,24.5715218006609,25.1332895474563,24.312244379063,25.0302433927187,4898814.52913358,0.0,1.0
2010-05-17,73.85,74.92,72.12,74.43,1720500,24.5482533141072,24.9039287514274,23.9731892892812,24.7410493455518,5175884.54763838,0.0,1.0
2010-05-18,72.61,75.76,72.18,74.63,1869700,24.1360686951567,25.1831505900713,23.9931337063271,24.8075307357051,5624731.96089479,0.0,1.0
2010-05-19,70.37,72.0,68.94,71.78,2644400,23.3914771254398,23.9333004551892,22.9161351858436,23.8601709260205,7955308.97865439,0.0,1.0
2010-05-20,67.59,69.5,67.24,68.24,2651800,22.4673858023088,23.1022830782729,22.3510433695406,22.6834503203071,7977570.84767652,0.0,1.0
2010-05-21,69.32,69.4,66.0,66.03,3772400,23.0424498271349,23.0690423831962,21.9388587505901,21.9488309591131,11348739.8241854,0.0,1.0
2010-05-24,69.07,69.6193,68.61,69.03,2535800,22.9593480894433,23.1419392274993,22.8064408920907,22.9460518114126,7628601.00895168,0.0,1.0
2010-05-25,68.89,68.95,66.17,67.27,3279100,22.8995148383053,22.9194592553513,21.9953679322204,22.3610155780635,9864715.50140133,0.0,1.0
2010-05-26,68.27,70.69,68.02,69.68,2549200,22.6934225288301,23.497847349685,22.6103207911384,23.1621163294109,7668913.04204575,0.0,1.0
2010-05-27,70.49,70.53,69.08,69.84,2205000,23.4313659595317,23.4446622375624,22.9626721589509,23.2153014415335,6633435.29645023,0.0,1.0
2010-05-28,69.95,71.7,69.38,71.7,2004900,23.2518662061178,23.8335783699592,23.0623942441809,23.8335783699592,6031462.32464991,0.0,1.0
2010-06-01,68.12,70.7,68.01,69.29,1481100,22.6435614862151,23.5011714191927,22.6069967216308,23.0324776186119,4455683.00116663,0.0,1.0
2010-06-02,70.64,70.72,68.08,68.41,1686200,23.4812270021467,23.507819558208,22.6302652081844,22.7399595019374,5072697.77636026,0.0,1.0
2010-06-03,71.64,71.78,70.52,70.52,1571700,23.8136339529132,23.8601709260205,23.4413381680547,23.4413381680547,4728240.47865343,0.0,1.0
2010-06-04,67.18,70.18,66.86,69.71,1670900,22.3310989524946,23.3283198047941,22.2247287282493,23.1720885379338,5026669.85797672,0.0,1.0
2010-06-07,66.42,67.65,66.17,67.18,2597200,22.078469669912,22.4873302193548,21.9953679322204,22.3310989524946,7813314.35462155,0.0,1.0
2010-06-08,67.47,67.6095,66.35,66.6,2781700,22.4274969682169,22.4738677378488,22.0552011833584,22.13830292105,8368356.89983471,0.0,1.0
2010-06-09,67.21,69.52,66.9,67.84,1554100,22.3410711610176,23.1089312172882,22.2380250062799,22.5504875400005,4675293.33070897,0.0,1.0
2010-06-10,70.86,70.97,68.63,68.63,1919400,23.5543565313153,23.5909212958997,22.813089031106,22.813089031106,5774247.4866243,0.0,1.0
2010-06-11,70.53,71.29,69.52,69.87,1277200,23.4446622375624,23.6972915201449,23.1089312172882,23.2252736500565,3842278.2587874,0.0,1.0
2010-06-14,71.4,72.58,71.15,71.3,1530000,23.7338562847293,24.1260964866337,23.6507545470376,23.7006155896526,4602791.83835321,0.0,1.0
2010-06-15,74.45,74.57,71.87,71.87,1907600,24.7476974845671,24.7875863186591,23.8900875515895,23.8900875515895,5738748.83061608,0.0,1.0
2010-06-16,73.56,74.76,73.1,73.93,1473800,24.4518552983849,24.8507436393048,24.2989481010323,24.5748458701685,4433721.9682124,0.0,1.0
2010-06-17,74.2,74.31,72.69,74.31,1476400,24.6645957468755,24.7011605114598,24.1626612512181,24.7011605114598,4441543.70597692,0.0,1.0
2010-06-18,74.32,74.69,73.68,74.17,1437100,24.7044845809675,24.8274751527511,24.4917441324769,24.6546235383525,4323315.13130549,0.0,1.0
2010-06-21,74.32,76.29,73.79,75.15,1385000,24.7044845809675,25.3593262739775,24.5283088970612,24.9803823501037,4166579.53994719,0.0,1.0
2010-06-22,71.58,74.85,71.39,74.32,1503100,23.7936895358672,24.8806602648737,23.7305322152216,24.7044845809675,4521866.93609721,0.0,1.0
2010-06-23,71.07,71.69,69.81,71.52,1517200,23.6241619909763,23.8302543004515,23.2053292330105,23.7737451188212,4564284.82166634,0.0,1.0
2010-06-24,69.42,71.08,69.25,70.77,1042800,23.0756905222116,23.627486060484,23.0191813405813,23.5244399057464,3137118.51570897,0.0,1.0
2010-06-25,70.2,70.39,68.62,69.54,2117400,23.3349679438094,23.3981252644551,22.8097649615983,23.1155793563035,6369902.90099942,0.0,1.0
2010-06-28,69.23,70.72,69.12,70.72,1498200,23.0125332015659,23.507819558208,22.9759684369816,23.507819558208,4507125.96877176,0.0,1.0
2010-06-29,65.99,68.12,65.38,67.61,2217000,21.9355346810824,22.6435614862151,21.7327664411148,22.4740339413242,6669535.62459417,0.0,1.0
2010-06-30,65.44,67.17,65.31,65.81,3080100,21.7527108581608,22.3277748829869,21.7094979545612,21.8757014299444,9266051.72634755,0.0,1.0
2010-07-01,64.56,65.57,63.73,65.29,2434800,21.4601927414863,21.7959237617605,21.1842949723501,21.7028498155459,7324756.5804068,0.0,1.0
2010-07-02,63.7,65.47,63.36,64.86,2021100,21.1743227638271,21.7626830666838,21.0613044005665,21.5599148267162,6080197.76764423,0.0,1.0
2010-07-06,63.58,65.43,62.95,65.2,1690000,21.1344339297351,21.7493867886532,20.9250175507522,21.6729331899769,5084129.54693917,0.0,1.0
2010-07-07,65.76,65.78,63.53,63.9,1794600,21.8590810824061,21.8657292214214,21.1178135821968,21.2408041539804,5398804.07392724,0.0,1.0
2010-07-08,66.55,66.81,65.44,66.28,1285500,22.1216825735117,22.208108380711,21.7527108581608,22.0319326968047,3867247.65242029,0.0,1.0
2010-07-09,67.5,67.54,66.37,66.74,848800,22.4374691767398,22.4507654547705,22.0618493223737,22.1848398941573,2553496.54404851,0.0,1.0
2010-07-12,66.6,67.32,66.25,67.1,1584000,22.13830292105,22.3776359256019,22.0219604882817,22.3045063964332,4765243.31500097,0.0,1.0
2010-07-13,68.52,68.88,67.49,67.59,1516300,22.7765242665217,22.8961907687976,22.4341451072322,22.4673858023088,4561577.29705554,0.0,1.0
2010-07-14,68.7,68.96,67.66,68.12,1435400,22.8363575176597,22.922783324859,22.4906542888625,22.6435614862151,4318200.91815176,0.0,1.0
2010-07-15,68.95,69.08,67.7101,68.79,1670300,22.9194592553513,22.9626721589509,22.5073078770959,22.8662741432287,5024864.84156953,0.0,1.0
2010-07-16,67.2,68.82,66.96,68.23,1616400,22.3377470915099,22.8762463517516,22.2579694233259,22.6801262507994,4862714.20098963,0.0,1.0
2010-07-19,67.51,67.84,66.27,67.4,1091800,22.4407932462475,22.5504875400005,22.028608627297,22.4042284816632,3284528.18896343,0.0,1.0
2010-07-20,69.06,69.23,66.1,66.3,1652100,22.9560240199356,23.0125332015659,21.9720994456667,22.03858083582,4970112.67721788,0.0,1.0
2010-07-21,73.14,73.99,71.5,72.26,4698400,24.312244379063,24.5947902872145,23.7670969798059,24.0197262623885,14134481.8126266,0.0,1.0
2010-07-22,74.75,75.62,73.7,74.44,3398500,24.8474195697971,25.136613616964,24.4983922714922,24.7443734150595,10223913.7664336,0.0,1.0
2010-07-23,77.23,77.47,74.29,74.6,2796400,25.6717888076981,25.751566475882,24.6945123724445,24.7975585271821,8412579.80181105,0.0,1.0
2010-07-26,77.42,78.25,76.46,77.77,2691300,25.7349461283437,26.0108438974799,25.4158354556078,25.851288561112,8096401.09448366,0.0,1.0
2010-07-27,77.59,78.25,77.12,78.11,2224200,25.791455309974,26.0108438974799,25.6352240431137,25.9643069243726,6691195.82148053,0.0,1.0
2010-07-28,77.06,78.56,76.56,77.59,2149400,25.6152796260677,26.1138900522175,25.4490761506845,25.791455309974,6466170.44271661,0.0,1.0
2010-07-29,77.45,78.2,76.13,77.85,1635300,25.7449183368667,25.9942235499416,25.3061411618549,25.8778811171733,4919572.21781634,0.0,1.0
2010-07-30,78.46,78.9,75.83,76.15,2164400,26.0806493571409,26.2269084154781,25.2064190766249,25.3127893008702,6511295.85289653,0.0,1.0
2010-08-02,79.65,79.98,78.77,79.94,1987400,26.476213628553,26.585907922306,26.1836955118785,26.5726116442753,5978816.01277332,0.0,1.0
2010-08-03,79.4,79.88,78.6,79.74,1833500,26.3931118908614,26.5526672272293,26.1271863302482,26.506130254122,5515829.3043272,0.0,1.0
2010-08-04,80.65,80.75,79.4,79.48,1491900,26.8086205793195,26.8418612743962,26.3931118908614,26.4197044469227,4488173.29649619,0.0,1.0
2010-08-05,79.75,79.89,79.07,79.81,1767000,26.7022503550743,26.7491257788951,26.4745697250874,26.722339822426,5277392.28440052,0.58,1.0
2010-08-06,79.15,79.64,77.88,79.15,1313700,26.5013556815565,26.6654196649293,26.0761286226104,26.5013556815565,3923548.52519352,0.0,1.0
2010-08-09,79.12,79.98,78.76,79.98,894500,26.4913109478806,26.7792599799227,26.3707741437699,26.7792599799227,2671549.17849251,0.0,1.0
2010-08-10,79.07,79.595,77.96,78.32,1964300,26.4745697250874,26.6503525644155,26.1029145790795,26.2234513831902,5866656.28989697,0.0,1.0
2010-08-11,76.45,77.94,76.34,77.94,2169000,25.5973296507264,26.0962180899622,25.5604989605814,26.0962180899622,6478021.4288991,0.0,1.0
2010-08-12,75.68,76.16,74.53,74.9,1540200,25.3395148197118,25.5002305585261,24.9544666954694,25.0783517441387,4600022.4088476,0.0,1.0
2010-08-13,75.27,75.97,75.0,75.2,917500,25.202236792808,25.4366139119121,25.111834189725,25.1787990808976,2740241.89073994,0.0,1.0
2010-08-16,75.41,76.02,73.94,74.84,876400,25.2491122166288,25.4533551347053,24.7569202665102,25.0582622767869,2617491.00059345,0.0,1.0
2010-08-17,76.76,77.84,76.26,76.26,1343800,25.7011252320439,26.0627356443759,25.5337130041124,25.5337130041124,4013446.37904778,0.0,1.0
2010-08-18,75.46,76.93,75.44,76.79,2064800,25.265853439422,25.7580453895406,25.2591569503047,25.7111699657198,6166813.57602161,0.0,1.0
2010-08-19,73.38,75.54,73.06,75.06,2003700,24.5694185712269,25.292639395891,24.4622747453508,25.1319236570768,5984329.89261649,0.0,1.0
2010-08-20,73.04,73.14,71.75,72.66,1531700,24.4555782562335,24.4890607018198,24.0236547081703,24.3283449630056,4574635.97171267,0.0,1.0
2010-08-23,72.49,73.55,72.23,73.3,1906100,24.2714248055089,24.6263387287237,24.1843704469845,24.5426326147579,5692833.86151433,0.0,1.0
2010-08-24,70.65,71.95,70.2,71.48,2310000,23.655347806721,24.0906195993429,23.5046768015826,23.9332521050872,6899137.62137249,0.0,1.0
2010-08-25,69.97,70.65,69.06,70.01,2278200,23.4276671767341,23.655347806721,23.1229769218988,23.4410601549686,6804162.48009127,0.0,1.0
2010-08-26,70.16,71.37,69.7808,70.28,2576400,23.4912838233481,23.8964214149423,23.3643183896848,23.5314627580516,7694778.42757753,0.0,1.0
2010-08-27,71.86,72.14,70.07,70.79,1998300,24.0604853983152,24.1542362459568,23.4611496223204,23.7022232305418,5968202.03843665,0.0,1.0
2010-08-30,70.07,71.94,70.07,71.75,1042900,23.4611496223204,24.0872713547842,23.4611496223204,24.0236547081703,3114766.50447159,0.0,1.0
2010-08-31,69.48,70.28,68.73,69.53,1829800,23.2636031933612,23.5314627580516,23.012484851464,23.2803444161544,5464953.25523265,0.0,1.0
2010-09-01,74.86,75.2,70.61,70.66,3497100,25.0649587659042,25.1787990808976,23.6419548284864,23.6586960512796,10444577.5652389,0.0,1.0
2010-09-02,76.06,76.06,74.54,74.87,1893500,25.4667481129398,25.4667481129398,24.957814940028,25.0683070104628,5655202.20176139,0.0,1.0
2010-09-03,76.5,77.8,75.61,77.29,1960200,25.6140708735195,26.0493426661414,25.3160771078014,25.8785821936513,5854411.06727895,0.0,1.0
2010-09-07,75.37,76.32,75.31,75.76,1237800,25.2357192383943,25.5538024714642,25.2156297710425,25.3663007761809,3696862.57477701,0.0,1.0
2010-09-08,77.06,77.45,75.44,75.44,1405500,25.8015725688028,25.9321541065894,25.2591569503047,25.2591569503047,4197722.04625067,0.0,1.0
2010-09-09,77.31,78.0,76.94,77.86,1503900,25.8852786827685,26.116307557314,25.7613936340992,26.0694321334932,4491607.38908317,0.0,1.0
2010-09-10,78.56,78.73,77.47,77.69,1202200,26.3038092525973,26.360729410094,25.9388505957066,26.0125119759965,3590538.20277663,0.0,1.0
2010-09-13,80.19,80.66,78.9,78.9,2061300,26.849573115654,27.0069406099096,26.4176495675907,26.4176495675907,6156360.33720135,0.0,1.0
2010-09-14,80.43,81.68,79.51,80.31,2207900,26.9299309850611,27.3484615548898,26.6218924856671,26.8897520503575,6594201.71178716,0.0,1.0
2010-09-15,79.23,80.15,78.665,79.85,1748700,26.5281416380255,26.8361801374195,26.3389658204629,26.7357328006605,5222736.77856887,0.0,1.0
2010-09-16,79.72,80.23,78.59,78.64,1183600,26.6922056213984,26.8629660938885,26.3138539862732,26.3305952090663,3534986.7050461,0.0,1.0
2010-09-17,79.85,80.53,79.38,79.99,1246600,26.7357328006605,26.9634134306474,26.5783653064049,26.7826082244814,3723145.00381081,0.0,1.0
2010-09-20,81.23,81.5,79.93,80.35,1401200,27.1977905497515,27.2881931528345,26.7625187571296,26.903145028592,4184879.49570006,0.0,1.0
2010-09-21,81.84,82.74,81.31,81.31,1861400,27.4020334678279,27.7033754781046,27.2245765062205,27.2245765062205,5559331.06858129,0.0,1.0
2010-09-22,81.14,82.31,80.58,81.49,2002500,27.1676563487238,27.5594009620835,26.9801546534405,27.2848449082759,5980745.92502097,0.0,1.0
2010-09-23,80.03,81.09,79.75,80.47,1649600,26.7960012027159,27.1509151259307,26.7022503550743,26.9433239632956,4926760.78797233,0.0,1.0
2010-09-24,82.42,82.85,81.27,81.27,1353900,27.5962316522285,27.7402061682495,27.211183527986,27.211183527986,4043611.43964338,0.0,1.0
2010-09-27,81.91,82.5,81.21,81.52,1075300,27.4254711797383,27.6230176086975,27.1910940606342,27.2948896419518,3211533.62955059,0.0,1.0
2010-09-28,82.48,82.63,80.83,82.25,1734100,27.6163211195802,27.6665447879597,27.0638607674063,27.5393114947318,5179131.83949007,0.0,1.0
2010-09-29,82.67,82.9,81.8,82.0,1367700,27.6799377661942,27.7569473910427,27.3886404895934,27.455605380766,4084827.06699185,0.0,1.0
2010-09-30,82.49,84.3394,82.08,83.41,1633700,27.6196693641389,28.2388937128119,27.482391337235,27.9277078635328,4879273.21733171,0.0,1.0
2010-10-01,82.53,84.58,82.25,84.41,2114200,27.6330623423734,28.3194524768925,27.5393114947318,28.2625323193958,6314353.57537045,0.0,1.0
2010-10-04,81.29,82.79,81.1,82.31,1396200,27.2178800171033,27.7201167008978,27.1542633704893,27.5594009620835,4169946.2973854,0.0,1.0
2010-10-05,83.42,83.98,82.31,82.45,1940200,27.9310561080915,28.1185578033747,27.5594009620835,27.6062763859044,5794678.27402031,0.0,1.0
2010-10-06,83.09,83.9,82.36,83.3,1472600,27.8205640376567,28.0917718469057,27.5761421848767,27.8908771733879,4398125.56763339,0.0,1.0
2010-10-07,82.98,83.69,82.27,83.47,901400,27.7837333475117,28.0214587111745,27.546007983849,27.9477973308846,2692156.99216675,0.0,1.0
2010-10-08,83.21,83.58,82.59,83.14,1004500,27.8607429723602,27.9846280210295,27.6531518097252,27.8373052604498,3000079.54141502,0.0,1.0
2010-10-11,82.68,83.23,82.31,83.13,847200,27.6832860107528,27.8674394614775,27.5594009620835,27.8339570158912,2530281.12243584,0.0,1.0
2010-10-12,82.79,82.97,80.97,82.61,1247500,27.7201167008978,27.7803851029531,27.1107361912271,27.6598482988424,3725832.97950744,0.0,1.0
2010-10-13,84.09,84.95,83.12,83.12,1435000,28.1553884935197,28.4433375255619,27.8306087713326,27.8306087713326,4285827.91630716,0.0,1.0
2010-10-14,83.64,84.4,83.21,84.09,908600,28.0047174883813,28.2591840748372,27.8607429723602,28.1553884935197,2713660.79773985,0.0,1.0
2010-10-15,83.88,84.93,82.9,84.63,1074700,28.0850753577884,28.4366410364446,27.7569473910427,28.3361936996857,3209741.64575283,0.0,1.0
2010-10-18,84.3,84.43,83.3,83.6,1220800,28.2257016292509,28.2692288085131,27.8908771733879,27.9913245101468,3646089.70050716,0.0,1.0
2010-10-19,83.41,85.25,82.87,85.25,3037300,27.9277078635328,28.5437848623208,27.7469026573668,28.5437848623208,9071320.64822282,0.0,1.0
2010-10-20,86.82,86.96,83.15,85.2,3264400,29.0694592580257,29.1163346818465,27.8406535050085,28.5270436395276,9749586.51567462,0.0,1.0
2010-10-21,88.09,88.46,86.42,86.66,1930800,29.4946863169717,29.618571365641,28.9355294756805,29.0158873450876,5766603.86118875,0.0,1.0
2010-10-22,87.87,88.5,87.43,88.43,1304800,29.4210249366818,29.6319643438755,29.2737021761021,29.6085266319651,3896967.43219344,0.0,1.0
2010-10-25,88.25,89.5,88.13,88.18,1488900,29.5482582299098,29.9667887997385,29.5080792952062,29.5248205179993,4446807.79413918,0.0,1.0
2010-10-26,87.53,87.79,86.71,87.65,1245200,29.3071846216884,29.3942389802128,29.0326285678807,29.347363556392,3718963.7082827,0.0,1.0
2010-10-27,87.34,87.46,85.88,86.91,843800,29.2435679750744,29.283746909778,28.7547242695144,29.0995934590533,2520126.54758187,0.0,1.0
2010-10-28,88.06,88.39,87.139,88.22,1412400,29.4846415832958,29.5951336537306,29.176268259446,29.5382134962339,4218329.8599249,0.0,1.0
2010-10-29,88.83,88.88,87.56,87.79,1429900,29.7424564143103,29.7591976371034,29.3172293553643,29.3942389802128,4270596.05402621,0.0,1.0
2010-11-01,88.47,89.9,87.88,89.25,1145500,29.6219196101996,30.1007185820837,29.4243731812404,29.8830826857728,3421195.7338884,0.0,1.0
2010-11-02,90.5,90.68,89.32,89.5,1654500,30.3016132556015,30.3618816576568,29.9065203976832,29.9667887997385,4941395.3223207,0.0,1.0
2010-11-03,91.71,91.95,90.33,90.54,2081200,30.7067508471957,30.7871087166029,30.2446930981048,30.315006233836,6215794.46649371,0.0,1.0
2010-11-04,93.25,93.5601,91.9,92.15,1903100,31.4165786936253,31.5210535574633,30.9617542299642,31.0459809824941,5648739.69029635,0.58,1.0
2010-11-05,93.88,94.03,91.56,91.56,1734700,31.6288301100005,31.6793661615184,30.8472058465237,30.8472058465237,5148898.50284119,0.0,1.0
2010-11-08,93.36,93.82,92.84,93.22,1193200,31.4536384647384,31.6086156893933,31.2784468194764,31.4064714833217,3541630.07643404,0.0,1.0
2010-11-09,93.15,93.88,92.63,93.7,1474300,31.3828879926134,31.6288301100005,31.2076963473513,31.568186848179,4375984.93269082,0.0,1.0
2010-11-10,93.6,94.12,92.69,93.47,1178700,31.534496147167,31.7096877924291,31.2279107679585,31.4906982358515,3498591.49437882,0.0,1.0
2010-11-11,94.11,94.15,92.67,92.67,1120400,31.7063187223279,31.7197950027327,31.2211726277561,31.2211726277561,3325546.71273608,0.0,1.0
2010-11-12,94.26,95.4799,92.77,94.71,2910600,31.7568547738458,32.1678476354903,31.254863328768,31.9084629283995,8639179.09861624,0.0,1.0
2010-11-15,94.2,95.325,93.55,94.3,1817400,31.7366403532386,32.1156607396229,31.5176507966611,31.7703310542506,5394366.82945962,0.0,1.0
2010-11-16,93.24,94.35,91.88,93.75,1766800,31.4132096235241,31.7871764047565,30.9550160897618,31.5850321986849,5244177.01897725,0.0,1.0
2010-11-17,92.43,93.66,92.1,93.4,1516600,31.1403149453275,31.5547105677742,31.0291356319881,31.4671147451432,4501538.86516917,0.0,1.0
2010-11-18,95.77,96.3,93.75,93.97,2333200,32.2655843591259,32.4441450744892,31.5850321986849,31.6591517409112,6925353.0793965,0.0,1.0
2010-11-19,96.48,96.5,95.37,96.19,1773400,32.5047883363107,32.511526476513,32.1308215550782,32.407085303376,5263766.99425755,0.0,1.0
2010-11-22,97.44,97.56,95.6,95.73,1244500,32.8282190660252,32.8686479072395,32.2083101674057,32.2521080787212,3693897.61156734,0.0,1.0
2010-11-23,95.81,96.63,94.77,96.05,1637500,32.2790606395307,32.5553243878285,31.9286773490066,32.3599183219593,4860391.59416756,0.0,1.0
2010-11-24,98.11,98.31,96.33,96.33,1394300,33.0539467628051,33.121328164829,32.4542522847928,32.4542522847928,4138530.6868689,0.0,1.0
2010-11-26,97.99,98.34,97.0,97.17,652100,33.0135179215908,33.1314353751326,32.6799799815727,32.737254173293,1935548.92125598,0.0,1.0
2010-11-29,96.62,97.1,95.4,97.1,1499400,32.5519553177274,32.7136706825846,32.1409287653818,32.7136706825846,4450486.20231745,0.0,1.0
2010-11-30,96.4,96.85,95.04,95.36,1194200,32.4778357755011,32.6294439300548,32.0196422417389,32.127452484977,3544598.25450681,0.0,1.0
2010-12-01,98.89,99.61,97.94,98.0,1514000,33.3167342306982,33.5593072779841,32.9966725710848,33.016886991692,4493821.60217996,0.0,1.0
2010-12-02,99.75,100.0,98.4,98.68,1952000,33.6064742594008,33.6907010119306,33.1516497957397,33.2459837585731,5793883.59805501,0.0,1.0
2010-12-03,99.64,99.95,98.9655,99.17,1056300,33.5694144882877,33.6738556614246,33.3421707099622,33.4110681935316,3135286.49827126,0.0,1.0
2010-12-06,99.75,100.0,98.86,99.21,841600,33.6064742594008,33.6907010119306,33.3066270203946,33.4245444739364,2498018.66604667,0.0,1.0
2010-12-07,100.51,101.79,100.0,100.42,1864700,33.8625235870915,34.2937645600442,33.6907010119306,33.8322019561807,5534761.65230182,0.0,1.0
2010-12-08,99.67,100.86,99.24,100.78,1184000,33.5795216985912,33.9804410406332,33.4346516842399,33.9534884798237,3514322.83816452,0.0,1.0
2010-12-09,99.37,100.86,99.1,100.04,1229400,33.4784495955554,33.9804410406332,33.3874847028232,33.7041772923354,3649078.12266846,0.0,1.0
2010-12-10,98.91,100.0,98.86,99.82,1538700,33.3234723709006,33.6907010119306,33.3066270203946,33.6300577501091,4567135.60057747,0.0,1.0
2010-12-13,98.42,99.97,98.28,99.84,1750900,33.1583879359421,33.680593801627,33.1112209545254,33.6367958903115,5196982.98762014,0.0,1.0
2010-12-14,98.9,99.46,98.3,98.39,1010100,33.3201033007994,33.5087712264662,33.1179590947278,33.1482807256385,2998156.6713091,0.0,1.0
2010-12-15,99.24,100.3404,98.68,98.8,1332100,33.4346516842399,33.8053841581752,33.2459837585731,33.2864125997874,3953910.01074236,0.0,1.0
2010-12-16,100.9,101.26,99.37,100.15,1726900,33.993917321038,34.1152038446809,33.4784495955554,33.7412370634485,5125746.71387356,0.0,1.0
2010-12-17,100.04,101.23,99.68,101.07,1867400,33.7041772923354,34.1050966343774,33.5828907686924,34.0511915127583,5542775.73309832,0.0,1.0
2010-12-20,101.03,101.24,99.22,100.53,1680600,34.0377152323535,34.1084657044785,33.4279135440376,33.8692617272938,4988320.06910412,0.0,1.0
2010-12-21,102.16,102.56,101.03,101.03,1491200,34.4184201537883,34.553182957836,34.0377152323535,34.0377152323535,4426147.14212071,0.0,1.0
2010-12-22,102.18,102.7,101.58,102.04,987800,34.4251582939907,34.6003499392527,34.2230140879191,34.377991312574,2931966.30028624,0.0,1.0
2010-12-23,101.47,102.126,101.11,102.08,460200,34.185954316806,34.4069653154443,34.064667793163,34.3914675929788,1365955.54909063,0.0,1.0
2010-12-27,101.63,101.8,100.79,101.06,378500,34.2398594384251,34.2971336301454,33.9568575499249,34.0478224426571,1123455.40054499,0.0,1.0
2010-12-28,101.37,101.96,101.04,101.9,396000,34.1522636157941,34.3510387517644,34.0410843024547,34.3308243311573,1175398.51681854,0.0,1.0
2010-12-29,101.4,102.1,101.22,101.47,349500,34.1623708260976,34.3982057331812,34.1017275642762,34.185954316806,1037378.23643454,0.0,1.0
2010-12-30,101.16,101.61,100.85,101.14,507500,34.081513143669,34.2331212982227,33.977071970532,34.0747750034666,1506350.37193285,0.0,1.0
2010-12-31,101.51,102.02,100.85,101.09,716100,34.1994305972108,34.3712531723716,33.977071970532,34.0579296529607,2125512.31791352,0.0,1.0
2011-01-03,103.67,104.26,102.18,102.47,1814200,34.9271497390685,35.1259248750389,34.4251582939907,34.5228613269253,5384868.65962673,0.0,1.0
2011-01-04,103.22,103.87,101.08,103.72,1974400,34.7755415845148,34.9945311410923,34.0545605828595,34.9439950895744,5860370.78688514,0.0,1.0
2011-01-05,103.95,104.45,102.55,102.55,1322100,35.0214837019019,35.1899372069615,34.5498138877348,34.5498138877348,3924228.23001461,0.0,1.0
2011-01-06,102.59,104.16,102.27,103.84,930500,34.5632901681396,35.0922341740269,34.4554799249014,34.9844239307887,2761889.69671628,0.0,1.0
2011-01-07,102.6,104.31,101.95,102.61,1104700,34.5666592382408,35.1427702255448,34.3476696816633,34.570028308342,3278946.31699353,0.0,1.0
2011-01-10,102.68,102.85,101.55,101.89,1340600,34.5936117990504,34.6508859907706,34.2129068776155,34.3274552610561,3979139.52436093,0.0,1.0
2011-01-11,103.98,104.43,102.51,102.97,730400,35.0315909122054,35.1831990667591,34.5363376073301,34.6913148319849,2167957.26435419,0.0,1.0
2011-01-12,105.44,105.8,104.43,104.98,884200,35.5234751469796,35.6447616706226,35.1831990667591,35.3684979223248,2624463.05194685,0.0,1.0
2011-01-13,103.78,105.79,103.48,105.5,1058800,34.9642095101816,35.6413926005214,34.8631374071458,35.5436895675868,3142706.9434532,0.0,1.0
2011-01-14,104.15,104.55,103.57,103.67,1119400,35.0888651039257,35.2236279079735,34.8934590380565,34.9271497390685,3322578.53466331,0.0,1.0
2011-01-18,106.1,106.2,104.27,104.27,1178900,35.7458337736584,35.7795244746703,35.12929394514,35.12929394514,3499185.12999336,0.0,1.0
2011-01-19,104.21,106.75,104.0,105.92,1303300,35.1090795245329,35.9648233302359,35.0383290524078,35.6851905118369,3868426.48224646,0.0,1.0
2011-01-20,100.21,103.39,100.01,103.33,2468800,33.7614514840557,34.8328157762351,33.6940700820318,34.8126013556279,7327838.02606464,0.0,1.0
2011-01-21,102.45,104.03,101.14,104.03,2070600,34.5161231867229,35.0484362627114,34.0747750034666,35.0484362627114,6145909.51748602,0.0,1.0
2011-01-24,102.7,103.52,102.01,102.56,1119900,34.6003499392527,34.8766136875506,34.3678841022704,34.553182957836,3324062.6236997,0.0,1.0
2011-01-25,103.24,103.54,101.79,102.85,1235900,34.7822797247172,34.883351827753,34.2937645600442,34.6508859907706,3668371.28014148,0.0,1.0
2011-01-26,104.61,105.58,103.43,103.75,2212400,35.2438423285806,35.5706421283963,34.8462920566398,34.954102299878,6566797.16820538,0.0,1.0
2011-01-27,106.46,107.11,102.77,103.24,4173600,35.8671202973013,36.0861098538789,34.6239334299611,34.7822797247172,12387988.0045299,0.0,1.0
2011-01-28,104.26,107.81,104.06,106.95,1918100,35.1259248750389,36.3219447609624,35.058543473015,36.0322047322598,5693262.36138796,0.0,1.0
2011-01-31,107.96,109.08,105.51,106.21,2240800,36.3724808124803,36.7498166638139,35.547058637688,35.7828935447715,6651093.42547216,0.0,1.0
2011-02-01,109.15,109.72,107.69,109.01,1734800,36.7734001545223,36.9654371502903,36.2815159197481,36.7262331731056,5149195.32064847,0.0,1.0
2011-02-02,108.85,109.5599,108.2206,108.73,1169200,36.6723280514865,36.9114983379702,36.4602787793174,36.6318992102722,3470393.80268745,0.0,1.0
2011-02-03,109.0,109.18,107.7901,108.16,1160800,36.9519608698855,37.0129824566431,36.5417941042298,36.6671934650166,3424099.75063367,0.68,1.0
2011-02-04,109.56,109.82,108.74,108.93,971900,37.1418058064647,37.2299480984479,36.8638185779023,36.9282302528131,2866887.10168924,0.0,1.0
2011-02-07,109.23,109.99,108.81,109.48,1267400,37.0299328974091,37.2875795970523,36.8875491949747,37.1146851012391,3738545.85109675,0.0,1.0
2011-02-08,111.14,111.14,109.14,109.58,1213400,37.6774397346704,37.6774397346704,36.9994221040303,37.1485859827711,3579257.95780401,0.0,1.0
2011-02-09,110.78,110.94,109.47,110.84,1295400,37.5553965611552,37.6096379716064,37.1112950130859,37.5757370900744,3821139.57354484,0.0,1.0
2011-02-10,111.93,112.1,110.0,110.0,924600,37.9452566987732,38.0028881973776,37.2909696852055,37.2909696852055,2727362.706268,0.0,1.0
2011-02-11,112.44,112.98,111.05,111.32,891700,38.1181511945865,38.3012159548593,37.6469289412916,37.738461321428,2630315.08239149,0.0,1.0
2011-02-14,111.67,112.92,111.53,111.69,804800,37.85711440679,38.2808754259401,37.8096531726452,37.8638945830964,2373979.56522224,0.0,1.0
2011-02-15,109.89,111.49,109.66,111.39,1171100,37.2536787155203,37.7960928200324,37.1757066879967,37.7621919385004,3454482.44139136,0.0,1.0
2011-02-16,111.41,111.99,110.3,110.6,1028200,37.7689721148068,37.9655972276924,37.3926723298016,37.4943749743976,3032959.47932593,0.0,1.0
2011-02-17,110.87,111.25,110.08,110.78,812200,37.585907354534,37.7147307043556,37.3180903904311,37.5553965611552,2395807.90615495,0.0,1.0
2011-02-18,110.92,111.42,110.1,111.11,1826900,37.6028577953,37.77236220296,37.3248705667375,37.6672694702108,5388945.41215769,0.0,1.0
2011-02-22,107.42,110.33,107.221,109.45,1437100,36.4163269416798,37.4028425942612,36.3488641874311,37.1045148367795,4239122.80464821,0.0,1.0
2011-02-23,105.52,107.39,103.96,106.93,2482500,35.7722101925717,36.4061566772202,35.2433564406724,36.250212622173,7322818.42776369,0.0,1.0
2011-02-24,104.9,105.82,103.39,104.8,2698900,35.5620247270733,35.8739128371677,35.05012141594,35.5281238455413,7961149.91125535,0.0,1.0
2011-02-25,106.93,108.1,106.5,106.85,2405300,36.250212622173,36.6468529360974,36.1044388315854,36.2230919169474,7095095.73587109,0.0,1.0
2011-02-28,110.78,110.89,107.543,107.85,4845400,37.5553965611552,37.5926875308404,36.4580250259642,36.5621007322674,14292843.6696419,0.0,1.0
2011-03-01,53.55,56.15,53.5,55.82,1347700,36.3078441207774,38.0706899604417,36.2739432392454,37.8469441423304,1987706.42398733,0.0,2.0
2011-03-02,54.08,54.83,53.35,53.38,2434400,36.6671934650166,37.1757066879967,36.1722405946494,36.1925811235686,3590467.10585054,0.0,1.0
2011-03-03,55.84,56.21,54.67,54.87,2908300,37.8605044949432,38.1113710182801,37.0672238670943,37.2028273932223,4289416.4820675,0.0,1.0
2011-03-04,54.35,55.84,54.13,55.78,2657000,36.8502582252895,37.8605044949432,36.7010943465487,37.8198234371048,3918777.15258169,0.0,1.0
2011-03-07,53.03,54.835,52.65,54.8,3918800,35.9552749528445,37.1790967761499,35.6976282532013,37.1553661590775,5779790.70588527,0.0,1.0
2011-03-08,53.76,53.99,52.57,53.04,3399200,36.4502278232118,36.606171878259,35.6433868427501,35.9620551291509,5013438.95259906,0.0,1.0
2011-03-09,52.67,53.6,52.55,53.55,2581800,35.7111886058141,36.3417450023094,35.6298264901373,36.3078441207774,3807865.58243712,0.0,1.0
2011-03-10,51.24,52.07,51.16,51.95,3202500,34.7416233939988,35.30437802743,34.6873819835476,35.2230159117532,4723328.50250014,0.0,1.0
2011-03-11,51.62,51.78,50.75,50.95,3156000,34.999270093642,35.1077529145444,34.4093947549851,34.5449982811131,4654746.21511021,0.0,1.0
2011-03-14,51.53,51.645,50.78,51.21,2636300,34.9382485068844,35.016220534408,34.4297352839043,34.7212828650796,3888246.97303392,0.0,1.0
2011-03-15,51.02,51.48,48.57,49.71,2286300,34.5924595152579,34.9043476253524,32.9313163201897,33.7042564191194,3372036.20773336,0.0,1.0
2011-03-16,50.3,51.55,50.03,50.9,2975100,34.1042868211971,34.9518088594972,33.9212220609242,34.5110973995811,4387938.99384486,0.0,1.0
2011-03-17,51.35,51.72,50.564,51.12,2978400,34.8162053333692,35.067071856706,34.2832834756861,34.6602612783219,4392806.12391769,0.0,1.0
2011-03-18,51.75,52.52,51.51,52.08,3663100,35.0874123856252,35.6094859612181,34.9246881542716,35.3111582037364,5402661.86963568,0.0,1.0
2011-03-21,53.17,53.23,52.14,52.75,2297300,36.0501974211342,36.0908784789726,35.3518392615749,35.7654300162653,3388259.9746428,0.0,1.0
2011-03-22,52.48,53.51,52.43,53.51,2384900,35.5823652559925,36.2807234155518,35.5484643744605,36.2807234155518,3517460.15475803,0.0,1.0
2011-03-23,52.38,52.65,51.55,52.3,1736800,35.5145634929285,35.6976282532013,34.9518088594972,35.4603220824773,2561585.30621147,0.0,1.0
2011-03-24,53.42,53.54,52.21,52.87,1851700,36.2197018287942,36.301063944471,35.3993004957197,35.8467921319421,2731049.92602014,0.0,1.0
2011-03-25,54.01,54.25,53.36,53.59,2107900,36.6197322308718,36.7824564622255,36.1790207709558,36.334964826003,3108916.20622016,0.0,1.0
2011-03-28,54.01,54.22,53.9214,54.2,2216900,36.6197322308718,36.7621159333063,36.5596598687971,36.7485555806935,3269678.98741376,0.0,1.0
2011-03-29,54.39,54.4,53.51,53.82,1608800,36.8773789305151,36.8841591068215,36.2807234155518,36.4909088810502,2372799.65490155,0.0,1.0
2011-03-30,54.82,54.89,54.57,54.85,2144600,37.1689265116903,37.2163877458351,36.9994221040303,37.1892670406095,3163044.59218167,0.0,1.0
2011-03-31,55.44,55.62,54.51,54.7,2171200,37.5892974426872,37.7113406162024,36.9587410461919,37.0875643960135,3202276.61034451,0.0,1.0
2011-04-01,55.91,56.2,55.67,55.97,1853400,37.907965729088,38.1045908419737,37.7452414977344,37.9486467869264,2733557.23545161,0.0,1.0
2011-04-04,55.6,56.42,55.2,56.27,1591200,37.6977802635896,38.2537547207145,37.4265732113336,38.1520520761185,2346841.62784644,0.0,1.0
2011-04-05,55.22,55.88,55.18,55.39,1686300,37.4401335639464,37.8876252001688,37.4130128587208,37.5553965611552,2487103.4672181,0.0,1.0
2011-04-06,55.1,55.66,54.56,55.3,1750400,37.3587714482696,37.738461321428,36.9926419277239,37.4943749743976,2581643.78166315,0.0,1.0
2011-04-07,54.99,55.19,54.39,54.91,1916100,37.2841895088991,37.4197930350272,36.8773789305151,37.2299480984479,2826032.70683545,0.0,1.0
2011-04-08,54.26,55.42,53.75,55.34,1511800,36.7892366385319,37.5757370900744,36.4434476469054,37.5214956796232,2229735.52851825,0.0,1.0
2011-04-11,53.58,54.32,53.17,54.25,2089200,36.3281846496966,36.8299176963703,36.0501974211342,36.7824564622255,3081335.8024741,0.0,1.0
2011-04-12,52.5,53.22,51.98,53.1,2961500,35.5959256086053,36.0840983026662,35.2433564406724,36.0027361869893,4367880.51839318,0.0,1.0
2011-04-13,52.3,53.065,51.91,53.03,1888800,35.4603220824773,35.9790055699169,35.1958952065276,35.9552749528445,2785768.267142,0.0,1.0
2011-04-14,52.37,52.62,51.37,51.93,2635600,35.5077833166221,35.6772877242821,34.829765685982,35.2094555591404,3887214.55150331,0.0,1.0
2011-04-15,52.35,52.8,51.99,52.41,2962100,35.4942229640093,35.7993308977973,35.2501366169788,35.5349040218477,4368765.45113369,0.0,1.0
2011-04-18,51.57,51.825,50.63,51.49,2591200,34.96536921211,35.1382637079232,34.3280326393083,34.9111278016588,3821729.52870519,0.0,1.0
2011-04-19,52.63,53.11,52.41,52.77,2997800,35.6840679005885,36.0095163632957,35.5349040218477,35.7789903688781,4421418.94919435,0.0,1.0
2011-04-20,53.5,53.61,51.61,52.7,6067600,36.2739432392454,36.3485251786158,34.9924899173356,35.7315291347333,8949029.82725054,0.0,1.0
2011-04-21,53.89,54.23,53.25,53.99,3447600,36.538370115195,36.7688961096127,36.1044388315854,36.606171878259,5084823.52700062,0.0,1.0
2011-04-25,53.61,54.4,53.145,54.01,1860700,36.3485251786158,36.8841591068215,36.0332469803682,36.6197322308718,2744323.91712787,0.0,1.0
2011-04-26,54.91,55.28,54.24,54.31,2100000,37.2299480984479,37.4808146217848,36.7756762859191,36.8231375200639,3097264.59180337,0.0,1.0
2011-04-27,55.55,55.76,54.27,55.0,2970000,37.6638793820576,37.806263084492,36.7960168148383,37.2909696852055,4380417.06555048,0.0,1.0
2011-04-28,54.59,55.64,54.48,55.46,2414900,37.0129824566431,37.7249009688152,36.9384005172727,37.6028577953,3561706.79178379,0.0,1.0
2011-04-29,53.56,54.88,53.41,54.65,4985600,36.3146242970838,37.2096075695287,36.2129216524878,37.0536635144815,7353201.11852137,0.0,1.0
2011-05-02,53.13,53.96,52.79,53.76,2937000,36.0230767159086,36.5858313493398,35.7925507214909,36.4502278232118,4331745.76482214,0.0,1.0
2011-05-03,52.39,53.1,52.16,53.0,2566300,35.5213436692349,36.0027361869893,35.3653996141877,35.9349344239253,3785004.8199738,0.0,1.0
2011-05-04,52.27,52.82,51.84,52.56,4095800,35.4399815535581,35.8128912504101,35.1484339723828,35.6366066664437,6040845.86433725,0.0,1.0
2011-05-05,51.55,52.46,51.03,51.73,3398600,35.1823348539148,35.8034003188433,34.8274403025271,35.3051829678567,4979710.15077487,0.34,1.0
2011-05-06,51.78,53.15,51.56,52.43,2751400,35.3393074439517,36.2743180889539,35.1891597491338,35.7829256331863,4031417.20380214,0.0,1.0
2011-05-09,51.76,52.06,51.44,51.9,2173000,35.3256576535137,35.5304045100835,35.1072610065059,35.4212061865796,3183931.66528388,0.0,1.0
2011-05-10,52.02,52.25,51.67,51.72,3231700,35.5031049292076,35.6600775192444,35.2642335965428,35.2983580726377,4735164.2718352,0.0,1.0
2011-05-11,52.04,52.43,51.644,52.05,3419800,35.5167547196455,35.7829256331863,35.2464888689734,35.5235796148645,5010772.89872886,0.0,1.0
2011-05-12,52.66,53.03,51.72,52.04,3731900,35.9398982232232,36.192419346326,35.2983580726377,35.5167547196455,5468069.29667413,0.0,1.0
2011-05-13,51.92,53.14,51.72,52.72,2312400,35.4348559770176,36.2674931937349,35.2983580726377,35.9808475945371,3388183.88532096,0.0,1.0
2011-05-16,51.54,52.5,51.32,51.62,2404300,35.1755099586958,35.8306998997193,35.025362263878,35.2301091204478,3522837.96725358,0.0,1.0
2011-05-17,49.65,51.19,49.5,51.17,5352900,33.8856047623059,34.936638626031,33.783231334021,34.922988835593,7843197.33598623,0.0,1.0
2011-05-18,50.08,50.4,49.5,49.82,4235300,34.1790752567227,34.3974719037305,33.783231334021,34.0016279810288,6205663.03818536,0.0,1.0
2011-05-19,51.38,51.746,50.96,51.5,4404400,35.0663116351919,35.3161028002071,34.7796660359942,35.1482103778199,6453432.40983724,0.0,1.0
2011-05-20,50.97,51.6,50.82,51.27,4446900,34.7864909312132,35.2164593300098,34.6841175029283,34.991237787783,6515704.42814121,0.0,1.0
2011-05-23,49.79,50.09,49.45,50.0,2670500,33.9811532953719,34.1859001519417,33.7491068579261,34.1244760949707,3912880.58543055,0.0,1.0
2011-05-24,49.71,50.37,49.6,49.93,1848200,33.9265541336199,34.3769972180735,33.851480286211,34.0767018284378,2708026.9230454,0.0,1.0
2011-05-25,50.41,50.73,49.22,49.31,2644000,34.4042967989495,34.6226934459573,33.5921342678892,33.6535583248601,3874052.15048807,0.0,1.0
2011-05-26,50.67,50.9,49.94,50.17,1619100,34.5817440746433,34.7387166646802,34.0835267236568,34.2404993136936,2372344.11378791,0.0,1.0
2011-05-27,51.38,51.53,50.72,50.93,1490800,35.0663116351919,35.1686850634768,34.6158685507383,34.7591913503372,2184355.87970787,0.0,1.0
2011-05-31,51.67,51.99,50.915,51.77,2742100,35.2642335965428,35.4826302435506,34.7489540075087,35.3324825487327,4017790.62097327,0.0,1.0
2011-06-01,49.22,51.85,49.17,51.58,3407000,33.5921342678892,35.3870817104847,33.5580097917942,35.2028095395718,4992018.03203965,0.0,1.0
2011-06-02,50.04,50.7763,49.36,49.39,4145500,34.1517756758467,34.6542927108212,33.6876828009551,33.7081574866121,6074085.92656894,0.0,1.0
2011-06-03,48.91,49.73,48.7,49.25,3304500,33.3805625161004,33.9402039240579,33.2372397165015,33.6126089535462,4841832.57613003,0.0,1.0
2011-06-06,48.29,48.8,47.28,48.8,5941400,32.9574190125227,33.3054886686914,32.2681045954043,33.3054886686914,8705481.63650145,0.0,1.0
2011-06-07,47.57,48.58,47.53,48.45,6772200,32.4660265567552,33.1553409738736,32.4387269758792,33.0666173360266,9922789.70254737,0.0,1.0
2011-06-08,46.25,47.71,46.13,47.55,5712400,31.5651403878479,32.5615750898211,31.48324164522,32.4523767663172,8369945.34963996,0.0,1.0
2011-06-09,46.81,47.01,46.26,46.3,3382100,31.9473345201116,32.0838324244915,31.5719652830669,31.5992648639429,4955533.95543332,0.0,1.0
2011-06-10,45.81,46.65,45.79,46.57,2946400,31.2648449982122,31.8381361966077,31.2511952077742,31.7835370348557,4317135.87602044,0.0,1.0
2011-06-13,46.3,46.62,45.85,46.14,3430300,31.5992648639429,31.8176615109507,31.2921445790882,31.490066540439,5026157.75030984,0.0,1.0
2011-06-14,47.41,47.76,46.48,46.62,3647200,32.3568282332512,32.595699565916,31.7221129778848,31.8176615109507,5343964.8272542,0.0,1.0
2011-06-15,46.52,47.09,46.335,46.82,2663300,31.7494125587608,32.1384315862434,31.6231519972094,31.9541594153306,3902330.97291787,0.0,1.0
2011-06-16,46.71,47.26,46.05,46.47,3787900,31.8790855679217,32.2544548049663,31.428642483468,31.7152880826658,5550121.83843938,0.0,1.0
2011-06-17,47.0,47.62,46.945,47.33,5803900,32.0770075292725,32.5001510328501,32.039470605568,32.3022290714993,8504013.34198853,0.0,1.0
2011-06-20,47.41,47.62,46.68,46.78,2513700,32.3568282332512,32.5001510328501,31.8586108822647,31.9268598344546,3683133.46848785,0.0,1.0
2011-06-21,48.69,49.0,47.66,47.86,7377400,33.2304148212825,33.4419865730713,32.5274506137261,32.663948518106,10809543.2431962,0.0,1.0
2011-06-22,48.38,49.07,48.19,48.57,3448100,33.0188430694937,33.4897608396043,32.8891700603328,33.1485160786546,5052238.73679951,0.0,1.0
2011-06-23,48.85,49.02,47.16,47.62,4200900,33.3396131447864,33.4556363635093,32.1862058527764,32.5001510328501,6155259.33395814,0.0,1.0
2011-06-24,48.19,49.008,48.02,48.77,3103000,32.8891700603328,33.4474464892465,32.7731468416099,33.2850139830345,4546589.94817113,0.0,1.0
2011-06-27,48.23,48.48,47.56,48.13,2205700,32.9164696412088,33.0870920216836,32.4592016615362,32.8482206890188,3231844.48877894,0.0,1.0
2011-06-28,49.47,49.65,48.15,48.5,3286000,33.762756648364,33.8856047623059,32.8618704794568,33.1007418121216,4814725.93286831,0.0,1.0
2011-06-29,50.15,50.375,49.05,49.65,3980400,34.2268495232556,34.380409665683,33.4761110491663,33.8856047623059,5832177.45075746,0.0,1.0
2011-06-30,51.45,51.71,50.25,50.25,4265100,35.1140859017249,35.2915331774187,34.2950984754456,34.2950984754456,6249326.71219616,0.0,1.0
2011-07-01,52.65,52.86,50.99,51.26,3887300,35.9330733280042,36.0763961276031,34.8001407216512,34.984412892564,5695765.10007271,0.0,1.0
2011-07-05,52.32,52.76,52.17,52.55,2343500,35.7078517857774,36.0081471754131,35.6054783574925,35.8648243758142,3433752.35047987,0.0,1.0
2011-07-06,51.94,52.35,51.64,52.1,3239700,35.4485057674556,35.7283264714344,35.2437589108858,35.5577040909595,4746886.06351596,0.0,1.0
2011-07-07,52.88,53.15,52.47,52.49,2667200,36.090045918041,36.2743180889539,35.8102252140623,35.8238750045003,3908045.34636225,0.0,1.0
2011-07-08,52.53,52.58,51.79,52.13,2550000,35.8511745853762,35.8852990614712,35.3461323391707,35.5781787766165,3736321.09823925,0.0,1.0
2011-07-11,51.6,52.02,51.2,51.59,3242200,35.2164593300098,35.5031049292076,34.94346352125,35.2096344347908,4750549.12341619,0.0,1.0
2011-07-12,51.47,52.15,51.32,51.53,4456500,35.1277356921629,35.5918285670545,35.025362263878,35.1686850634768,6529770.57815811,0.0,1.0
2011-07-13,52.11,52.74,51.61,51.8,4539800,35.5645289861785,35.9944973849751,35.2232842252288,35.3529572343897,6651823.73403393,0.0,1.0
2011-07-14,51.05,52.4676,50.87,52.31,3001800,34.8410900929651,35.8085872392097,34.7182419790232,35.7010268905584,4398309.28340964,0.0,1.0
2011-07-15,51.33,51.62,50.77,51.5,2658300,35.0321871590969,35.2301091204478,34.6499930268333,35.1482103778199,3895004.85311741,0.0,1.0
2011-07-18,50.59,51.21,50.24,51.12,2122000,34.5271449128914,34.950288416469,34.2882735802266,34.8888643594981,3109205.24331909,0.0,1.0
2011-07-19,51.45,51.59,50.81,50.91,1903600,35.1140859017249,35.2096344347908,34.6772926077093,34.7455415598992,2789200.3304346,0.0,1.0
2011-07-20,51.1,51.73,50.87,51.68,2050900,34.8752145690601,35.3051829678567,34.7182419790232,35.2710584917617,3005027.81975642,0.0,1.0
2011-07-21,51.55,51.86,50.83,51.49,2290800,35.1823348539148,35.3939066057036,34.6909423981472,35.1413854826009,3356535.04778293,0.0,1.0
2011-07-22,51.16,51.64,50.98,51.4,2966900,34.916163940374,35.2437589108858,34.7933158264322,35.0799614256299,4347172.96720237,0.0,1.0
2011-07-25,52.59,53.23,51.09,51.77,4670200,35.8921239566902,36.3289172507058,34.8683896738411,35.3324825487327,6842888.93843017,0.0,1.0
2011-07-26,50.83,53.1,50.69,53.04,4887200,34.6909423981472,36.2401936128589,34.5953938650813,36.199244241545,7160842.53777054,0.0,1.0
2011-07-27,49.3,50.47,49.14,50.43,7087300,33.6467334296411,34.4452461702635,33.5375351061372,34.4179465893875,10384481.772373,0.0,1.0
2011-07-28,48.02,49.62,48.0,49.34,4110000,32.7731468416099,33.865130076649,32.7594970511719,33.6740330105171,6022070.47598561,0.0,1.0
2011-07-29,47.95,48.7299,47.32,47.58,4524900,32.7253725750769,33.2576461532063,32.2954041762803,32.4728514519742,6629991.89702855,0.0,1.0
2011-08-01,47.54,48.98,46.86,48.86,4274600,32.4455518710982,33.4283367826333,31.9814589962066,33.3464380400054,6263246.33981705,0.0,1.0
2011-08-02,45.2,47.57,45.19,47.05,5245300,30.8485263898535,32.4660265567552,30.8417014946345,32.1111320053675,7685539.23788014,0.0,1.0
2011-08-03,45.48,45.69,44.01,45.5,5869400,31.0396234559854,31.1829462555843,30.0363638587932,31.0532732464234,8599985.51137468,0.0,1.0
2011-08-04,41.94,44.46,41.87,44.46,7547200,28.8556569859073,30.5894732854897,28.80749542203,30.5894732854897,10969411.2372693,0.34,1.0
2011-08-05,42.35,43.19,40.6629,42.75,9419200,29.13774614576,29.7156849122874,27.9769836540832,29.4129550822016,13690253.1171941,0.0,1.0
2011-08-08,37.97,41.4012,37.95,40.67,14626800,26.1242082917239,28.4849505485204,26.1104478449018,27.981868612705,21259193.3810275,0.0,1.0
2011-08-09,40.75,40.78,37.89,38.87,8259300,28.0369103999933,28.0575510702265,26.0691665044355,26.7434283987176,12004406.6981104,0.0,1.0
2011-08-10,39.01,40.63,38.89,39.81,10337200,26.8397515264722,27.9543477190608,26.7571888455397,27.3901693993555,15024512.1160033,0.0,1.0
2011-08-11,40.65,41.23,38.65,39.1,6695200,27.9681081658829,28.3671611237233,26.5920634836747,26.9016735371715,9731079.35602152,0.0,1.0
2011-08-12,41.81,41.95,40.71,41.21,4605700,28.7662140815637,28.8625372093183,28.0093895063492,28.3534006769012,6694114.02049652,0.0,1.0
2011-08-15,42.68,42.8,41.85,42.24,3792800,29.3647935183243,29.4473561992568,28.7937349752079,29.0620636882385,5512611.68919799,0.0,1.0
2011-08-16,42.24,42.855,41.97,42.25,4812600,29.0620636882385,29.4851974280175,28.8762976561404,29.0689439116495,6994830.99963991,0.0,1.0
2011-08-17,41.54,42.93,41.23,42.43,2696700,28.5804480494656,29.5367991036003,28.3671611237233,29.1927879330483,3919494.81709034,0.0,1.0
2011-08-18,38.7,40.16,38.3,39.92,7582400,26.6264646007299,27.6309772187419,26.3512556642882,27.4658518568769,11020572.3666354,0.0,1.0
2011-08-19,37.9,39.49,37.83,38.2,4986500,26.0760467278466,27.1700022502021,26.0278851639693,26.2824534301778,7247584.42000257,0.0,1.0
2011-08-22,37.86,39.58,37.72,39.48,3828300,26.0485258342024,27.2319242609015,25.9522027064478,27.1631220267911,5564208.85091665,0.0,1.0
2011-08-23,39.33,39.33,37.7929,38.23,3489900,27.0599186756255,27.0599186756255,26.0023595351143,26.3030941004109,5072364.35723794,0.0,1.0
2011-08-24,40.7,40.78,39.05,39.28,4331700,28.0025092829381,28.0575510702265,26.8672724201163,27.0255175585703,6295871.13849899,0.0,1.0
2011-08-25,39.42,41.27,39.3,40.95,2764000,27.1218406863248,28.3946820173675,27.0392780053923,28.1745148682142,4017311.40817952,0.0,1.0
2011-08-26,40.23,40.43,38.3,39.15,3911900,27.6791387826192,27.81674325084,26.3512556642882,26.9360746542267,5685716.53316115,0.0,1.0
2011-08-29,42.1,42.15,40.96,41.0,2769400,28.9657405604839,29.0001416775391,28.1813950916252,28.2089159852694,4025159.99052545,0.0,1.0
2011-08-30,42.75,43.0,41.57,41.94,3009900,29.4129550822016,29.5849606674776,28.6010887196987,28.8556569859073,4374712.59315467,0.0,1.0
2011-08-31,42.95,44.17,42.5,43.11,4330800,29.5505595504224,30.3899468065695,29.2409494969256,29.6606431249991,6294563.04144133,0.0,1.0
2011-09-01,42.05,43.07,41.72,42.8,4354200,28.9313394434287,29.6331222313549,28.7042920708643,29.4473561992568,6328573.56494039,0.0,1.0
2011-09-02,40.32,41.16,40.04,40.82,4153200,27.7410607933186,28.318999559846,27.5484145378094,28.0850719638706,6036431.88873051,0.0,1.0
2011-09-06,40.05,40.17,38.81,39.04,4045600,27.5552947612204,27.6378574421529,26.7021470582513,26.8603921967053,5880041.61828186,0.0,1.0
2011-09-07,41.23,41.28,40.6,40.71,6301000,28.3671611237233,28.4015622407785,27.9337070488277,28.0093895063492,9158132.84476813,0.0,1.0
2011-09-08,39.86,41.0,39.47,40.85,7061900,27.4245705164107,28.2089159852694,27.1562418033801,28.1057126341038,10264056.2349576,0.0,1.0
2011-09-09,38.66,39.32,38.1,39.24,5888600,26.5989437070857,27.0530384522144,26.2136511960674,26.9979966649261,8558733.70412658,0.0,1.0
2011-09-12,38.46,38.46,37.255,37.99,6195000,26.4613392388649,26.4613392388649,25.6322723178344,26.1379687385459,9004068.08019973,0.0,1.0
2011-09-13,39.31,39.46,38.22,38.45,4715400,27.0461582288034,27.149361579969,26.2962138769999,26.4544590154538,6853556.51741305,0.0,1.0
2011-09-14,40.19,40.84,38.78,39.64,5744300,27.651617888975,28.0988324106927,26.6815063880182,27.2732056013678,8349002.14254905,0.0,1.0
2011-09-15,41.22,41.32,40.1,40.75,4535800,28.3602809003123,28.4290831344227,27.5896958782757,28.0369103999933,6592518.48235188,0.0,1.0
2011-09-16,39.74,41.48,39.55,41.22,6564000,27.3420078354782,28.5391667089994,27.2112835906684,28.3602809003123,9540387.87383874,0.0,1.0
2011-09-19,39.77,39.96,38.67,39.08,4883100,27.3626485057113,27.4933727505211,26.6058239304967,26.8879130903494,7097298.60248964,0.0,1.0
2011-09-20,38.56,40.0,38.49,39.84,3696100,26.5301414729753,27.5208936441652,26.481979909098,27.4108100695886,5372063.92755871,0.0,1.0
2011-09-21,36.21,38.82,36.18,38.44,5235500,24.9132889713806,26.7090272816624,24.8926483011475,26.4475787920428,7609491.27262077,0.0,1.0
2011-09-22,34.81,35.36,34.26,35.06,7415800,23.9500576938348,24.3284699814421,23.5716454062275,24.1220632791108,10778429.0668515,0.0,1.0
2011-09-23,34.73,35.195,33.97,34.67,4751700,23.8950159065465,24.2149462951599,23.3721189273073,23.8537345660802,6906316.43207183,0.0,1.0
2011-09-26,35.85,35.94,34.01,35.01,4462200,24.6656009285831,24.7275229392825,23.3996398209515,24.0876621620556,6485545.21185912,0.0,1.0
2011-09-27,37.13,38.57,36.47,37.11,5982200,25.5462695251964,26.5370216963863,25.0921747800677,25.5325090783743,8694775.79812281,0.0,1.0
2011-09-28,36.39,38.21,36.28,37.34,4583800,25.0371329927793,26.2893336535888,24.9614505352579,25.6907542168283,6662283.65876022,0.0,1.0
2011-09-29,36.81,37.82,36.05,37.44,4562100,25.3261023760431,26.0210049405582,24.8032053968039,25.7595564509387,6630743.98525894,0.0,1.0
2011-09-30,35.5,36.57,35.5,36.1,3629200,24.4247931091967,25.1609770141781,24.4247931091967,24.8376065138591,5274828.7129396,0.0,1.0
2011-10-03,34.16,35.98,34.13,35.3,3989700,23.5028431721171,24.7550438329266,23.482202501884,24.2871886409758,5798794.25658965,0.0,1.0
2011-10-04,35.75,35.83,33.09,33.68,6000000,24.5967986944727,24.651840481761,22.7666592671357,23.1725924483871,8720647.0510409,0.0,1.0
2011-10-05,37.54,37.69,35.48,35.84,5992100,25.8283586850491,25.9315620362147,24.4110326623746,24.6587207051721,8709164.86575703,0.0,1.0
2011-10-06,38.99,39.0,37.37,37.67,5326900,26.8259910796501,26.8328713030611,25.7113948870614,25.9178015893926,7742335.79603162,0.0,1.0
2011-10-07,38.63,39.98,38.46,39.35,7038900,26.5783030368526,27.5071331973432,26.4613392388649,27.0736791224476,10230627.0879286,0.0,1.0
2011-10-10,39.94,40.0,39.3,39.55,3432700,27.479612303699,27.5208936441652,27.0392780053923,27.2112835906684,4989227.52201802,0.0,1.0
2011-10-11,40.49,40.775,39.42,39.5,2909100,27.8580245913063,28.0541109585209,27.1218406863248,27.1768824736132,4228205.72269718,0.0,1.0
2011-10-12,41.55,42.51,40.7,40.86,6084400,28.5873282728766,29.2478297203366,28.0025092829381,28.1125928575148,8843317.48622556,0.0,1.0
2011-10-13,42.0,42.11,40.445,40.76,7315200,28.8969383263735,28.972620783895,27.8270635859566,28.0437906234044,10632212.8846291,0.0,1.0
2011-10-14,42.17,43.22,41.792,42.99,4858300,29.0139021243612,29.7363255825205,28.7538296794238,29.5780804440666,7061253.26134534,0.0,1.0
2011-10-17,40.87,42.15,40.74,42.15,3325600,28.1194730809258,29.0001416775391,28.0300301765823,29.0001416775391,4833563.97215694,0.0,1.0
2011-10-18,42.32,42.66,40.54,41.34,4541800,29.1171054755268,29.3510330715022,27.8924257083615,28.4428435812448,6601239.12940294,0.0,1.0
2011-10-19,41.83,42.81,41.66,42.07,3109500,28.7799745283858,29.4542364226679,28.6630107303981,28.9450998902508,4519475.33420195,0.0,1.0
2011-10-20,41.45,42.15,40.68,42.02,4081400,28.5185260387662,29.0001416775391,27.9887488361161,28.9106987731956,5932074.81235307,0.0,1.0
2011-10-21,42.25,42.38,41.42,42.38,4249400,29.0689439116495,29.1583868159931,28.4978853685331,29.1583868159931,6176252.92978221,0.0,1.0
2011-10-24,44.23,44.46,41.1,42.27,7424900,30.4312281470357,30.5894732854897,28.2777182193798,29.0827043584716,10791655.3815456,0.0,1.0
2011-10-25,43.14,44.2,42.4,44.2,3721200,29.6812837952322,30.4105874768026,29.1721472628152,30.4105874768026,5408545.30105557,0.0,1.0
2011-10-26,43.74,44.33,42.5,43.9,4408000,30.0940971998947,30.5000303811461,29.2409494969256,30.2041807744714,6406768.70016472,0.0,1.0
2011-10-27,46.53,47.25,45.77,46.01,5867400,32.0136795315752,32.5090556171702,31.4907825523361,31.6559079142011,8527920.75121291,0.0,1.0
2011-10-28,46.97,47.44,46.2,46.25,3382900,32.316409361661,32.63977986198,31.7866321590109,31.8210332760661,4916846.15149438,0.0,1.0
2011-10-31,44.82,46.666,44.8,46.1599,4996400,30.8371613282872,32.1072505699654,30.8234008814651,31.7590424631326,7261973.48763679,0.0,1.0
2011-11-01,44.28,45.145,42.2152,43.16,6454900,30.4656292640909,31.060768589146,29.0450007341791,29.6950442420543,9381817.44162733,0.0,1.0
2011-11-02,45.28,45.9,44.5425,45.9,4474100,31.1536516051951,31.5802254566796,30.6462351286308,31.5802254566796,6502841.16184368,0.0,1.0
2011-11-03,46.35,46.46,44.75,45.62,4179200,32.1237631061519,32.2000007316465,31.0148521898662,31.6178225005965,6029988.43441552,0.34,1.0
2011-11-04,45.94,46.27,45.0,45.65,2871500,31.8396046838537,32.0683175603376,31.1881195205358,31.6386145802769,4143164.19157355,0.0,1.0
2011-11-07,45.26,46.03,44.46,45.7,4521700,31.3683175444322,31.9019809228947,30.8138620862894,31.6732680464108,6524166.99461541,0.0,1.0
2011-11-08,45.99,46.1,44.6,45.54,4245000,31.8742581499876,31.9504957754822,30.9108917914644,31.5623769547822,6124928.4322583,0.0,1.0
2011-11-09,43.95,45.08,43.76,44.58,3525000,30.4603967317233,31.2435650663501,30.3287135604144,30.8970304050108,5086071.31300601,0.0,1.0
2011-11-10,44.49,44.94,43.98,44.61,2861500,30.8346541659697,31.1465353611751,30.4811888114037,30.9178224846912,4128735.62047283,0.0,1.0
2011-11-11,45.64,46.25,45.13,45.42,2245700,31.6316838870501,32.054456173884,31.278218532484,31.4792086360608,3240224.2120901,0.0,1.0
2011-11-14,46.1,46.255,45.28,45.48,3856300,31.9504957754822,32.0579215204974,31.3821789308858,31.5207927954215,5564089.87357308,0.0,1.0
2011-11-15,46.44,46.73,45.64,46.03,2539700,32.1861393451929,32.3871294487697,31.6316838870501,31.9019809228947,3664424.20245146,0.0,1.0
2011-11-16,44.95,46.16,44.84,45.87,3766900,31.1534660544019,31.9920799348429,31.0772284289072,31.7910898312662,5435098.44793258,0.0,1.0
2011-11-17,43.85,44.91,43.4,44.7,3522500,30.3910897994554,31.1257432814947,30.0792086042501,30.9801987237322,5082464.17023084,0.0,1.0
2011-11-18,43.92,44.34,43.6,44.17,2078900,30.4396046520429,30.7306937675679,30.2178224687858,30.6128719827126,2999555.64612999,0.0,1.0
2011-11-21,43.1,43.35,42.41,43.05,2485300,29.8712878074465,30.0445551381162,29.3930699747983,29.8366343413126,3585932.7756635,0.0,1.0
2011-11-22,42.56,43.05,41.89,43.05,2630000,29.4970303732001,29.8366343413126,29.0326739270054,29.8366343413126,3794714.19949101,0.0,1.0
2011-11-23,40.87,42.06,40.8325,41.92,3159300,28.3257432178733,29.1504957118608,28.2997531182729,29.0534660066858,4558418.46785245,0.0,1.0
2011-11-25,40.55,41.42,40.52,40.85,1337700,28.1039610346162,28.7069313453465,28.0831689549358,28.3118818314197,1930109.95614415,0.0,1.0
2011-11-28,42.33,42.58,41.8,42.14,2299300,29.337624428984,29.5108917596537,28.9702976879644,29.2059412576751,3317561.35318999,0.0,1.0
2011-11-29,42.37,43.1,42.28,42.59,2118800,29.3653472018912,29.8712878074465,29.3029709628501,29.5178224528804,3057125.64482188,0.0,1.0
2011-11-30,44.91,45.26,44.09,44.26,3967400,31.1257432814947,31.3683175444322,30.5574264368983,30.6752482217537,5724391.29850215,0.0,1.0
2011-12-01,44.59,45.41,44.49,44.67,2258300,30.9039610982376,31.472277942834,30.8346541659697,30.9594066440519,3258404.21167701,0.0,1.0
2011-12-02,44.83,45.57,44.76,45.09,2634200,31.0702977356804,31.5831690344626,31.0217828830929,31.2504957595769,3800774.19935332,0.0,1.0
2011-12-05,46.01,46.64,45.31,45.77,3477900,31.8881195364412,32.3247532097287,31.4029710105662,31.7217828989983,5018112.74312159,0.0,1.0
2011-12-06,46.11,46.46,45.76,46.03,3080100,31.957426468709,32.2000007316465,31.7148522057715,31.9019809228947,4444144.1847347,0.0,1.0
2011-12-07,45.59,45.86,44.87,45.74,4217900,31.5970304209162,31.7841591380394,31.0980205085876,31.700990819318,6085827.00457533,0.0,1.0
2011-12-08,43.93,45.33,43.79,45.16,3210500,30.4465353452697,31.4168323970197,30.3495056400947,31.2990106121644,4632292.75188818,0.0,1.0
2011-12-09,44.35,44.71,43.67,44.24,4163900,30.7376244607947,30.987129416959,30.2663373213733,30.6613868353001,6007912.72063142,0.0,1.0
2011-12-12,43.41,43.85,42.95,43.66,2577000,30.0861392974769,30.3910897994554,29.7673274090447,30.2594066281465,3718242.77265716,0.0,1.0
2011-12-13,43.13,44.35,42.71,43.83,4723100,29.8920798871269,30.7376244607947,29.6009907716019,30.3772284130019,6814758.41658402,0.0,1.0
2011-12-14,41.84,42.75,41.54,42.68,3968500,28.9980204608715,29.628713544509,28.7900996640679,29.5801986919215,5725978.44132323,0.0,1.0
2011-12-15,41.98,42.54,41.38,42.41,3760400,29.0950501660465,29.4831689867465,28.6792085724394,29.3930699747983,5425719.87671711,0.0,1.0
2011-12-16,42.19,43.34,42.06,42.52,7261600,29.240594723809,30.0376244448894,29.1504957118608,29.4693076002929,10477451.1905034,0.0,1.0
2011-12-19,41.76,42.77,41.615,42.5,2212500,28.9425749150572,29.6425749309626,28.8420798632688,29.4554462138394,3192321.35603569,0.0,1.0
2011-12-20,43.63,43.77,42.44,42.49,2655400,30.2386145484662,30.3356442536412,29.4138620544787,29.4485155206126,3831362.77008685,0.0,1.0
2011-12-21,43.7,43.83,42.63,43.7,3862600,30.2871294010537,30.3772284130019,29.5455452257876,30.2871294010537,5573179.87336653,0.0,1.0
2011-12-22,43.38,44.18,43.23,43.75,2804700,30.0653472177965,30.6198026759394,29.9613868193947,30.3217828671876,4046781.3366207,0.0,1.0
2011-12-23,44.36,44.43,43.52,43.66,2196400,30.7445551540215,30.793070006609,30.1623769229715,30.2594066281465,3169091.35656352,0.0,1.0
2011-12-27,44.46,44.7,44.08,44.33,1071700,30.8138620862894,30.9801987237322,30.5504957436715,30.7237630743412,1546309.96486483,0.0,1.0
2011-12-28,43.3,44.54,43.245,44.37,1770800,30.0099016719822,30.8693076321037,29.9717828592349,30.7514858472483,2555011.37051661,0.0,1.0
2011-12-29,43.91,44.01,43.29,43.29,1939000,30.4326739588162,30.501980891084,30.0029709787554,30.0029709787554,2797699.93643082,0.0,1.0
2011-12-30,43.53,43.98,43.5,43.79,1722500,30.1693076161983,30.4811888114037,30.1485155365179,30.3495056400947,2485321.3721001,0.0,1.0
2012-01-03,45.49,45.64,44.73,44.78,3382300,31.5277234886483,31.6316838870501,31.0009908034126,31.0356442695465,4880175.60339865,0.0,1.0
2012-01-04,45.48,45.72,45.16,45.46,2456700,31.5207927954215,31.6871294328644,31.2990106121644,31.506931408968,3544667.06231543,0.0,1.0
2012-01-05,45.66,45.76,44.985,45.49,3620600,31.6455452735037,31.7148522057715,31.1777234806956,31.5277234886483,5224008.45272895,0.0,1.0
2012-01-06,45.29,45.96,45.02,45.96,3010100,31.3891096241126,31.8534660703072,31.2019809069894,31.8534660703072,4343144.18702962,0.0,1.0
2012-01-09,45.54,45.62,45.05,45.32,6210700,31.5623769547822,31.6178225005965,31.2227729866697,31.4099017037929,8961152.65352808,0.0,1.0
2012-01-10,47.74,47.78,46.21,46.21,4055900,33.0871294646751,33.1148522375822,32.0267334009769,32.0267334009769,5852084.15274357,0.0,1.0
2012-01-11,48.27,48.34,47.5,47.52,3545900,33.4544562056947,33.5029710582822,32.9207928272322,32.9346542136858,5116227.02660654,0.0,1.0
2012-01-12,49.17,49.29,47.99,48.46,2476400,34.0782185961055,34.1613869148269,33.2603967953447,33.5861393770037,3573091.34738385,0.0,1.0
2012-01-13,48.71,48.82,48.11,48.54,3139900,33.7594067076733,33.835644333168,33.3435651140662,33.641584922818,4530427.03991705,0.0,1.0
2012-01-17,48.94,49.94,48.885,49.57,3330900,33.9188126518894,34.611881974568,33.8806938391421,34.3554463251769,4806012.74794091,0.0,1.0
2012-01-18,49.43,49.5,48.72,48.85,3489200,34.2584166200019,34.3069314725894,33.7663374009001,33.8564364128483,5034417.02846541,0.0,1.0
2012-01-19,50.03,50.2,49.36,49.55,3542300,34.674258213609,34.7920799984644,34.2099017674144,34.3415849387233,5111032.74101027,0.0,1.0
2012-01-20,48.38,49.03,48.2,49.03,4948200,33.5306938311894,33.9811888909305,33.4059413531072,33.9811888909305,7139545.55206137,0.0,1.0
2012-01-23,48.08,49.02,47.94,48.47,3279600,33.3227730343858,33.9742581977037,33.2257433292108,33.5930700702305,4731994.17819419,0.0,1.0
2012-01-24,48.81,48.84,47.53,47.94,2283600,33.8287136399412,33.8495057196215,32.9415849069126,33.2257433292108,3294908.49656185,0.0,1.0
2012-01-25,49.54,49.7,48.2,48.83,3016400,34.3346542454965,34.4455453371251,33.4059413531072,33.8425750263947,4352234.18682308,0.0,1.0
2012-01-26,48.93,49.03,47.7,47.82,7389500,33.9118819586626,33.9811888909305,33.059406691768,33.1425750104894,10661992.6148817,0.0,1.0
2012-01-27,49.57,49.99,48.69,48.75,3880000,34.3554463251769,34.6465354407019,33.7455453212197,33.7871294805805,5598285.58708179,0.0,1.0
2012-01-30,49.66,49.66,48.75,49.08,3028600,34.417822564218,34.417822564218,33.7871294805805,34.0158423570644,4369837.04356596,0.0,1.0
2012-01-31,49.03,50.082,48.6801,49.92,3460400,33.9811888909305,34.7102978183883,33.7386839349252,34.5980205881144,4992862.74369531,0.0,1.0
2012-02-01,49.82,50.15,49.2,49.64,3653100,34.5287136558465,34.7574265323305,34.0990106757858,34.4039611777644,5270901.30880632,0.0,1.0
2012-02-02,49.33,49.86,49.2,49.56,1919000,34.4524760303519,34.8226323712415,34.3616829656054,34.6131099141342,2747676.8263797,0.38,1.0
2012-02-03,50.93,51.185,50.05,50.15,2897700,35.5699291349244,35.7480232234657,34.9553299274095,35.0251707464453,4149006.32610759,0.0,1.0
2012-02-06,51.09,51.5,50.37,50.51,3860100,35.6816744453817,35.9680218034284,35.178820548324,35.2765976949741,5526997.03882662,0.0,1.0
2012-02-07,51.29,51.49,50.62,50.8,2377800,35.8213560834532,35.9610377215248,35.3534225959135,35.4791360701779,3404599.24844485,0.0,1.0
2012-02-08,51.65,51.65,51.12,51.46,2077300,36.0727830319821,36.0727830319821,35.7026266910924,35.9400854758141,2974335.10757611,0.0,1.0
2012-02-09,51.8,51.9,51.4,51.77,2042800,36.1775442605357,36.2473850795715,35.8981809843926,36.156592014825,2924937.06145308,0.0,1.0
2012-02-10,51.44,51.53,50.79,51.02,2510400,35.9261173120069,35.9889740491391,35.4721519882743,35.6327858720566,3594459.56484815,0.0,1.0
2012-02-13,52.05,52.19,51.38,51.78,2284100,36.3521463081252,36.4499234547753,35.8842128205854,36.1635760967286,3270437.01882953,0.0,1.0
2012-02-14,51.74,51.94,51.16,51.94,2713500,36.1356397691143,36.2753214071858,35.7305630187067,36.2753214071858,3885263.71463331,0.0,1.0
2012-02-15,50.87,51.91,50.56,51.91,3833800,35.5280246435029,36.2543691614751,35.311518104492,36.2543691614751,5489339.97757921,0.0,1.0
2012-02-16,51.01,51.15,50.3,50.78,4861400,35.625801790153,35.7235789368031,35.129931974999,35.4651679063707,6960685.83833366,0.0,1.0
2012-02-17,50.82,51.4,50.77,51.34,2662400,35.4931042339851,35.8981809843926,35.4581838244672,35.8562764929711,3812097.33327426,0.0,1.0
2012-02-21,51.94,52.42,51.436,51.51,3294900,36.2753214071858,36.6105573385576,35.9233236792455,35.975005885332,4717728.1788632,0.0,1.0
2012-02-22,52.16,52.61,51.86,51.95,2615500,36.4289712090645,36.7432548947256,36.2194487519572,36.2823054890894,3744944.62709542,0.0,1.0
2012-02-23,51.87,52.16,51.38,51.97,2246400,36.2264328338608,36.4289712090645,35.8842128205854,36.2962736528966,3216457.12495016,0.0,1.0
2012-02-24,51.75,52.5,51.67,52.02,4729700,36.1426238510178,36.6664299937862,36.0867511957892,36.3311940624145,6772114.16661182,0.0,1.0
2012-02-27,52.18,52.68,51.2,51.55,2933300,36.4429393728717,36.7921434680506,35.758499346321,36.0029422129463,4199979.38239686,0.0,1.0
2012-02-28,52.51,52.57,51.95,52.16,2584800,36.6734140756898,36.7153185671113,36.2823054890894,36.4289712090645,3700987.52518304,0.0,1.0
2012-02-29,52.19,53.06,52.15,52.55,3906000,36.4499234547753,37.0575385803866,36.421987127161,36.7013504033041,5592717.91758161,0.0,1.0
2012-03-01,52.21,52.7,51.72,52.3,2521600,36.4638916185824,36.8061116318578,36.1216716053071,36.5267483557147,3610496.03199534,0.0,1.0
2012-03-02,51.27,52.15,51.14,52.1,2024800,35.8073879196461,36.421987127161,35.7165948548996,36.3870667176431,2899164.16782367,0.0,1.0
2012-03-05,50.72,51.35,50.55,51.27,2171200,35.4232634149493,35.8632605748747,35.3045340225884,35.8073879196461,3108783.70267619,0.0,1.0
2012-03-06,48.7,50.01,48.48,49.94,4229800,34.0124788704265,34.9273935997952,33.8588290685477,34.8785050264702,6056343.63742618,0.0,1.0
2012-03-07,48.75,49.165,48.5,48.9,4340000,34.0473992799443,34.3372386789428,33.8727972323549,34.152160508498,6214131.01953513,0.0,1.0
2012-03-08,49.28,49.51,48.87,49.33,3475900,34.417555620834,34.5781895046163,34.1312082627873,34.4524760303519,4976888.94258114,0.0,1.0
2012-03-09,49.01,49.71,48.94,49.59,3345200,34.2289854094374,34.7178711426879,34.1800968361123,34.6340621598449,4789749.09828315,0.0,1.0
2012-03-12,48.62,49.13,48.45,49.12,3781600,33.9566062151978,34.3127943922803,33.837876822837,34.3058103103767,5414598.58605393,0.0,1.0
2012-03-13,50.23,50.32,48.948,49.25,4630200,35.0810434016739,35.1439001388061,34.1856841016352,34.3966033751233,6629647.33793815,0.0,1.0
2012-03-14,50.37,50.6,50.09,50.09,3202000,35.178820548324,35.3394544321063,34.9832662550238,34.9832662550238,4584711.41118698,0.0,1.0
2012-03-15,50.65,50.67,50.16,50.4,3015000,35.3743748416242,35.3883430054314,35.0321548283489,35.1997727940348,4316959.6829259,0.0,1.0
2012-03-16,51.02,51.13,50.6,50.77,3148000,35.6327858720566,35.709610772996,35.3394544321063,35.4581838244672,4507392.73029875,0.0,1.0
2012-03-19,50.86,51.16,50.62,50.96,2762700,35.5210405615994,35.7305630187067,35.3534225959135,35.5908813806352,3955709.62388702,0.0,1.0
2012-03-20,49.95,50.66,49.82,50.45,2626300,34.8854891083737,35.3813589235278,34.7946960436272,35.2346932035527,3760408.36327307,0.0,1.0
2012-03-21,49.93,50.26,49.5,50.05,2754000,34.8715209445666,35.1019956473847,34.5712054227127,34.9553299274095,3943252.72529948,0.0,1.0
2012-03-22,48.67,49.58,47.96,49.48,4033200,33.9915266247157,34.6270780779413,33.4956568095617,34.5572372589056,5774846.3658961,0.0,1.0
2012-03-23,49.3,49.47,48.3,48.67,2720000,34.4315237846412,34.550253177002,33.7331155942833,33.9915266247157,3894570.59288837,0.0,1.0
2012-03-26,50.26,50.33,49.74,50.03,3031900,35.1019956473847,35.1508842207097,34.7388233883986,34.9413617636024,4341157.56638906,0.0,1.0
2012-03-27,50.12,50.49,50.05,50.49,2225100,35.0042185007346,35.262629531167,34.9553299274095,35.262629531167,3185959.20082203,0.0,1.0
2012-03-28,49.31,50.22,48.53,50.13,3969000,34.4385078665447,35.0740593197704,33.8937494780656,35.0112025826382,5682923.04528455,0.0,1.0
2012-03-29,49.15,49.32,48.26,48.77,3038400,34.3267625560875,34.4454919484483,33.705179266669,34.0613674437515,4350464.44464413,0.0,1.0
2012-03-30,49.83,49.87,48.922,49.55,3552000,34.8016801255308,34.8296164531451,34.1675254886859,34.6061258322306,5085851.00953658,0.0,1.0
2012-04-02,50.09,50.29,49.36,49.82,2362100,34.9832662550238,35.1229478930954,34.4734282760626,34.7946960436272,3382119.55789031,0.0,1.0
2012-04-03,49.39,50.23,49.22,49.88,2645600,34.4943805217734,35.0810434016739,34.3756511294125,34.8366005350487,3788042.63255348,0.0,1.0
2012-04-04,48.49,49.01,48.37,49.01,2719700,33.8658131504513,34.2289854094374,33.7820041676084,34.2289854094374,3894141.04466122,0.0,1.0
2012-04-05,48.0,48.565,47.76,48.4,3082700,33.523593137176,33.9181937647281,33.3559751714901,33.8029564133191,4413894.39952095,0.0,1.0
2012-04-09,47.32,47.48,46.88,47.38,2598100,33.0486755677326,33.1604208781899,32.7413759639752,33.0905800591541,3720030.82992033,0.0,1.0
2012-04-10,46.45,47.39,46.12,47.23,2750900,32.4410604421213,33.0975641410577,32.2105857393032,32.9858188306004,3938814.06028553,0.0,1.0
2012-04-11,46.16,47.27,45.91,47.2,4824400,32.2385220669176,33.0137551582148,32.0639200193281,32.9648665848897,6907708.22365097,0.0,1.0
2012-04-12,47.72,47.93,46.31,46.35,2627800,33.3280388438758,33.4747045638509,32.3432832954712,32.3712196230856,3762556.10440884,0.0,1.0
2012-04-13,46.87,47.67,46.76,47.52,2283300,32.7343918820716,33.2931184343579,32.6575669811323,33.1883572058042,3269291.55689045,0.0,1.0
2012-04-16,46.71,47.63,46.55,47.15,6722800,32.6226465716144,33.2651821067436,32.5109012611571,32.9299461753718,9625889.40509924,0.0,1.0
2012-04-17,47.6,47.95,46.92,47.18,2791100,33.2442298610328,33.4886727276581,32.7693122915895,32.9508984210825,3996373.52272454,0.0,1.0
2012-04-18,47.46,47.69,46.96,47.31,2781600,33.1464527143827,33.307086598165,32.7972486192038,33.0416914858291,3982771.16219791,0.0,1.0
2012-04-19,46.93,47.67,46.51,47.41,2604100,32.7762963734931,33.2931184343579,32.4829649335428,33.1115323048648,3728621.79446346,0.0,1.0
2012-04-20,47.44,47.9795,47.11,47.13,3035400,33.1324845505756,33.5092757692736,32.9020098477575,32.9159780115647,4346168.96237256,0.0,1.0
2012-04-23,47.4,47.54,46.11,46.28,4875700,33.1045482229613,33.2023253696114,32.2036016573997,32.3223310497605,6981160.97049479,0.0,1.0
2012-04-24,48.46,49.09,47.74,47.74,4483100,33.8448609047406,34.284858064666,33.3420070076829,33.3420070076829,6419025.52388892,0.0,1.0
2012-04-25,48.78,49.42,48.63,49.34,4370000,34.0683515256551,34.5153327674841,33.9635902971014,34.4594601122555,6257085.8422508,0.0,1.0
2012-04-26,48.97,48.98,48.1635,48.59,7451000,34.2010490818231,34.2080331637266,33.6377828762995,33.9356539694871,10668546.1351512,0.0,1.0
2012-04-27,49.07,49.43,48.99,49.31,3154300,34.2708899008589,34.5223168493877,34.2150172456302,34.4385078665447,4516413.24306904,0.0,1.0
2012-04-30,48.18,49.08,48.05,49.04,2154600,33.6493066114404,34.2778739827624,33.5585135466939,34.2499376551481,3085015.36744018,0.0,1.0
2012-05-01,47.95,48.48,47.02,48.12,3688200,33.4886727276581,33.8588290685477,32.8391531106253,33.6074021200189,5280865.90466577,0.0,1.0
2012-05-02,47.63,47.77,47.3,47.72,2694900,33.2651821067436,33.3629592533937,33.0347074039255,33.3280388438758,3858631.72454958,0.0,1.0
2012-05-03,46.51,47.41,46.34,47.4,4057900,32.7483600458788,33.3820629923697,32.6286606004305,33.3750218485198,5763126.11488315,0.38,1.0
2012-05-04,45.37,46.31,45.2815,46.25,4122200,31.9456696469903,32.6075371688808,31.8833555239187,32.5652903057814,5854446.50453963,0.0,1.0
2012-05-07,45.6,46.15,45.2,45.22,4746200,32.107615955538,32.4948788672824,31.825970201542,31.8400524892418,6740666.14910629,0.0,1.0
2012-05-08,45.51,45.63,44.62,45.27,4672600,32.0442456608889,32.1287393870877,31.4175838582479,31.8752582084913,6636137.67820869,0.0,1.0
2012-05-09,45.07,45.8,44.53,44.8,3030000,31.7344353314934,32.248438832536,31.3542135635988,31.5443244475461,4303278.08179007,0.0,1.0
2012-05-10,44.91,45.65,44.76,45.56,2690500,31.621777029895,32.1428216747875,31.5161598721465,32.0794513801384,3821112.10529907,0.0,1.0
2012-05-11,44.71,45.36,44.5,44.64,1875200,31.480954152897,31.9386285031404,31.3330901320491,31.4316661459477,2663203.64982599,0.0,1.0
2012-05-14,44.22,44.71,43.81,44.15,2802000,31.135938104252,31.480954152897,30.8472512064061,31.0866500973027,3979467.05781379,0.0,1.0
2012-05-15,44.09,44.52,44.0,44.34,2949400,31.0444032342033,31.3471724197489,30.9810329395542,31.2204318304508,4188808.04436688,0.0,1.0
2012-05-16,43.67,44.73,43.635,44.36,3064100,30.7486751925075,31.4950364405968,30.7240311890329,31.2345141181506,4351707.71300759,0.0,1.0
2012-05-17,42.47,43.81,42.45,43.61,3243600,29.9037379305197,30.8472512064061,29.8896556428199,30.7064283294082,4606637.88319944,0.0,1.0
2012-05-18,42.4,43.32,42.22,42.75,3348400,29.8544499235704,30.5022351577611,29.7277093342722,30.1008899583169,4755477.33632538,0.0,1.0
2012-05-21,42.09,43.37,41.75,42.85,19512500,29.6361744642236,30.5374408770106,29.396775573327,30.1713013968159,27712116.6900755,0.0,1.0
2012-05-22,42.67,42.73,42.0,42.18,10777600,30.0445608075177,30.0868076706171,29.5728041695745,29.6995447588726,15306603.9123105,0.0,1.0
2012-05-23,42.91,42.95,41.93,42.31,7600000,30.2135482599152,30.2417128353148,29.5235161626252,29.7910796289213,10793700.7992095,0.0,1.0
2012-05-24,43.5,43.5,42.7,43.14,5343800,30.6289757470593,30.6289757470593,30.0656842390674,30.3754945684629,7589391.88563359,0.0,1.0
2012-05-25,43.3,43.85,42.98,43.32,4677700,30.4881528700613,30.8754157818057,30.2628362668645,30.5022351577611,6643380.81953447,0.0,1.0
2012-05-29,43.77,44.2,43.47,43.69,4638100,30.8190866310065,31.1218558165522,30.6078523155096,30.7627574802073,6587139.95747544,0.0,1.0
2012-05-30,43.34,43.46,42.72,43.11,4826700,30.5163174454609,30.6008111716597,30.0797665267672,30.3543711369132,6854994.16415055,0.0,1.0
2012-05-31,42.66,43.5,42.23,43.29,5309800,30.0375196636678,30.6289757470593,29.7347504781221,30.4811117262114,7541104.27679503,0.0,1.0
2012-06-01,40.24,41.6,40.22,41.41,7708100,28.3335628519923,29.2911584155785,28.3194805642925,29.1573766824304,10947226.9908403,0.0,1.0
2012-06-04,39.21,40.29,38.28,40.14,9143800,27.6083250354527,28.3687685712418,26.9534986574122,28.2631514134933,12986242.2852383,0.0,1.0
2012-06-05,40.09,40.17,38.7,39.03,9262000,28.2279456942438,28.284274845043,27.2492266991079,27.4815844461546,13154112.7371418,0.0,1.0
2012-06-06,41.34,41.34,40.17,40.48,10249600,29.1080886754812,29.1080886754812,28.284274845043,28.5025503043899,14556725.7515233,0.0,1.0
2012-06-07,41.15,42.75,41.05,42.15,4649900,28.9743069423331,30.1008899583169,28.9038955038341,29.6784213273229,6603898.59818999,0.0,1.0
2012-06-08,41.24,41.26,40.64,41.04,4931400,29.0376772369822,29.051759524682,28.6152086059882,28.8968543599842,7003691.59489754,0.0,1.0
2012-06-11,40.09,41.85,40.03,41.73,4263000,28.2279456942438,29.467187011826,28.1856988311444,29.3826932856272,6054414.01408288,0.0,1.0
2012-06-12,40.66,40.69,39.8973,40.69,5278500,28.629290893688,28.6504143252377,28.0922628522563,28.6504143252377,7496651.27218777,0.0,1.0
2012-06-13,39.28,40.47,39.11,40.36,5462400,27.657613042402,28.49550916054,27.5379135969537,28.4180565781911,7757830.42705285,0.0,1.0
2012-06-14,39.48,39.77,39.17,39.34,3759100,27.7984359194,28.0026290910471,27.5801604600531,27.6998599055014,5338763.2466195,0.0,1.0
2012-06-15,39.84,39.87,39.38,39.6,4082800,28.0519170979964,28.073040529546,27.728024480901,27.8829296455988,5798489.68723845,0.0,1.0
2012-06-18,39.46,39.75,39.26,39.54,2975900,27.7843536317002,27.9885468033473,27.6435307547022,27.8406827824994,4226443.97478518,0.0,1.0
2012-06-19,39.9,40.25,39.63,39.63,4411900,28.0941639610957,28.3406039958422,27.9040530771485,27.9040530771485,6265885.33632002,0.0,1.0
2012-06-20,39.23,39.9553,39.07,39.83,4959900,27.6224073231525,28.1331014865857,27.5097490215542,28.0448759541465,7044167.9728946,0.0,1.0
2012-06-21,37.78,39.57,37.7,39.54,4469000,26.6014414649172,27.8618062140491,26.545112314118,27.8406827824994,6346980.11469303,0.0,1.0
2012-06-22,38.26,38.78,37.95,38.76,9478700,26.9394163697124,27.3055558499071,26.7211409103655,27.2914735622073,13461875.2322982,0.0,1.0
2012-06-25,37.09,37.99,36.97,37.84,7228600,26.1156025392742,26.7493054857651,26.0311088130754,26.6436883280166,10266229.6838375,0.0,1.0
2012-06-26,37.41,37.628,36.97,37.31,8331100,26.340919142471,26.4944160783988,26.0311088130754,26.270507703972,11832026.4116176,0.0,1.0
2012-06-27,37.57,37.7,37.22,37.58,4512700,26.4535774440694,26.545112314118,26.2071374093229,26.4606185879192,6409043.89428846,0.0,1.0
2012-06-28,37.48,37.56,36.935,37.19,5042600,26.3902071494203,26.4465363002195,26.0064648096008,26.1860139777732,7161620.48027545,0.0,1.0
2012-06-29,39.63,39.63,38.31,38.39,7884400,27.9040530771485,27.9040530771485,26.9746220889619,27.030951239761,11197612.4449062,0.0,1.0
2012-07-02,39.21,39.61,38.73,39.55,5470000,27.6083250354527,27.8899707894487,27.2703501306576,27.8477239263493,7768624.12785206,0.0,1.0
2012-07-03,40.49,40.49,39.3,39.46,2904500,28.5095914482398,28.5095914482398,27.6716953301018,27.7843536317002,4125039.99622418,0.0,1.0
2012-07-05,40.26,40.65,39.95,40.22,3891000,28.3476451396921,28.6222497498381,28.1293696803452,28.3194805642925,5526090.76443736,0.0,1.0
2012-07-06,39.5,39.68,39.0,39.57,3061600,27.8125182070998,27.939258796398,27.4604610146049,27.8618062140491,4348157.15353416,0.0,1.0
2012-07-09,39.19,39.61,38.95,39.49,3384000,27.5942427477529,27.8899707894487,27.4252552953554,27.8054770632499,4806037.30322694,0.0,1.0
2012-07-10,37.75,39.77,37.38,39.41,6720200,26.5803180333675,28.0026290910471,26.3197957109213,27.7491479124507,9544187.90932201,0.0,1.0
2012-07-11,37.04,37.91,36.85,37.85,7978200,26.0803968200247,26.6929763349659,25.9466150868766,26.6507294718665,11330829.436349,0.0,1.0
2012-07-12,37.11,37.27,36.38,36.77,5163500,26.129684826974,26.2423431285724,25.6156813259314,25.8902859360775,7333325.53641025,0.0,1.0
2012-07-13,38.09,38.23,37.16,37.44,4305300,26.8197169242641,26.9182929381627,26.1648905462235,26.3620425740207,6114489.4803732,0.0,1.0
2012-07-16,37.89,38.05,37.27,38.05,2571900,26.6788940472661,26.7915523488645,26.2423431285724,26.7915523488645,3652673.56387984,0.0,1.0
2012-07-17,38.37,38.68,37.51,38.19,3456100,27.0168689520612,27.2351444114081,26.41133058097,26.8901283627631,4908435.4384405,0.0,1.0
2012-07-18,39.12,39.59,37.92,37.98,4384300,27.5449547408036,27.8758885017489,26.7000174788158,26.7422643419152,6226687.15973342,0.0,1.0
2012-07-19,39.53,40.0,39.0211,39.25,4572600,27.8336416386495,28.1645753995947,27.4753178281281,27.6364896108523,6494115.29927172,0.0,1.0
2012-07-20,39.06,39.364,38.84,39.24,5318700,27.5027078777043,27.7167586507412,27.3478027130065,27.6294484670024,7553744.26852041,0.0,1.0
2012-07-23,40.57,41.75,38.0,38.45,10313900,28.565920599039,29.396775573327,26.756346629615,27.0731981028604,14648046.1411797,0.0,1.0
2012-07-24,41.0,41.06,40.41,40.46,7747000,28.8686897845846,28.910936647684,28.4532622974406,28.4884680166901,11002473.6962468,0.0,1.0
2012-07-25,42.06,42.25,41.29,41.76,7446000,29.6150510326739,29.7488327658219,29.0728829562317,29.4038167171769,10574986.3356465,0.0,1.0
2012-07-26,43.16,43.5,42.57,42.95,6833600,30.3895768561627,30.6289757470593,29.9741493690187,30.2417128353148,9705241.28703653,0.0,1.0
2012-07-27,44.05,44.33,43.37,43.51,6961100,31.0162386588037,31.2133906866009,30.5374408770106,30.6360168909092,9886319.82018116,0.0,1.0
2012-07-30,43.93,44.05,43.72,43.9,4371400,30.9317449326049,31.0162386588037,30.783880911757,30.9106215010552,6208366.27285055,0.0,1.0
2012-07-31,43.84,44.02,43.68,43.91,5631600,30.8683746379558,30.995115227254,30.7557163363574,30.9176626449051,7998132.2922142,0.0,1.0
2012-08-01,43.84,43.84,43.84,43.84,3983900,30.8683746379558,30.8683746379558,30.8683746379558,30.8683746379558,5658029.5544698,0.0,1.0
2012-08-02,43.13,43.3,42.4,43.13,5607100,30.6360168909092,30.7567709570222,30.1174847246591,30.6360168909092,7893788.01627965,0.38,1.0
2012-08-03,44.23,44.47,43.71,43.9,4573400,31.417366730464,31.5878430590942,31.0480013517654,31.1829617785976,6438524.39115646,0.0,1.0
2012-08-06,44.32,44.82,44.21,44.45,3119000,31.4812953537003,31.8364543716798,31.4031603697448,31.573636698375,4390990.85494752,0.0,1.0
2012-08-07,44.65,45.1,44.45,44.45,3086300,31.7157003055668,32.0353434217483,31.573636698375,31.573636698375,4344955.13806493,0.0,1.0
2012-08-08,45.35,45.421,44.19,44.43,4916200,32.212922930738,32.2633555112911,31.3889540090256,31.5594303376558,6921125.11737513,0.0,1.0
2012-08-09,45.5,45.7,45.2,45.23,2324100,32.3194706361319,32.4615342433237,32.1063752253442,32.127684766423,3271914.66687513,0.0,1.0
2012-08-10,46.15,46.18,45.17,45.28,2582900,32.7811773595052,32.8024869005839,32.0850656842654,32.1632006682209,3636258.50568899,0.0,1.0
2012-08-13,45.94,46.19,45.48,46.02,3531600,32.6320105719538,32.8095900809435,32.3052642754127,32.6888360148305,4971857.42331923,0.0,1.0
2012-08-14,45.75,46.1382,45.25,46.07,5252300,32.4970501451216,32.7727956066809,32.1418911271421,32.7243519166285,7394293.44900317,0.0,1.0
2012-08-15,45.72,45.8,45.34,45.79,3352800,32.4757406040428,32.5325660469195,32.2058197503784,32.52546286656,4720139.19155757,0.0,1.0
2012-08-16,46.05,46.25,45.42,45.7,2892300,32.7101455559093,32.8522091631011,32.2626451932552,32.4615342433237,4071838.04096336,0.0,1.0
2012-08-17,46.36,46.51,45.99,46.14,2606900,32.9303441470566,33.0368918524504,32.6675264737517,32.7740741791456,3670046.18780464,0.0,1.0
2012-08-20,46.06,46.34,45.66,46.13,2294700,32.7172487362689,32.9161377863374,32.4331215218853,32.766970998786,3230524.75628345,0.0,1.0
2012-08-21,45.68,46.77,45.58,46.13,2718400,32.4473278826045,33.2215745417997,32.3762960790086,32.766970998786,3827018.12763364,0.0,1.0
2012-08-22,45.9,45.99,45.24,45.55,2843600,32.6035978505154,32.6675264737517,32.1347879467825,32.3549865379298,4003277.20267034,0.0,1.0
2012-08-23,45.77,46.19,45.5,45.7,2729800,32.5112565058408,32.8095900809435,32.3194706361319,32.4615342433237,3843067.27663858,0.0,1.0
2012-08-24,46.44,46.67,45.37,45.59,3700700,32.9871695899333,33.1505427382038,32.2271292914572,32.3833992593682,5209919.8002258,0.0,1.0
2012-08-27,46.17,46.63,45.97,46.41,2388100,32.7953837202244,33.1221300167655,32.6533201130326,32.9658600488545,3362015.15251689,0.0,1.0
2012-08-28,45.64,46.08,45.53,45.92,2644400,32.4189151611661,32.7314550969881,32.3407801772106,32.6178042112346,3722839.44111037,0.0,1.0
2012-08-29,45.31,45.51,44.94,45.09,4111000,32.1845102092997,32.3265738164915,31.9216925359949,32.0282402413887,5787548.38239476,0.0,1.0
2012-08-30,44.5,45.121,44.33,45.0,2634100,31.6091526001729,32.0502601005034,31.4883985340599,31.9643116181524,3708338.8942024,0.0,1.0
2012-08-31,44.72,45.08,44.4855,44.86,2501600,31.7654225680839,32.0211370610291,31.5988529886515,31.8648670931181,3521802.73252219,0.0,1.0
2012-09-04,44.22,44.76,43.06,44.75,6528000,31.4102635501044,31.7938352895222,30.586294628392,31.7867321091627,9190249.53545926,0.0,1.0
2012-09-05,43.98,44.42,43.7,44.42,2798700,31.2397872214743,31.5523271572962,31.0408981714058,31.5523271572962,3940066.08071229,0.0,1.0
2012-09-06,46.1,46.6,44.415,44.43,5719200,32.7456614577072,33.1008204756867,31.5487755671164,31.5594303376558,8051604.64816156,0.0,1.0
2012-09-07,47.43,48.15,46.88,47.0,6581600,33.6903844455326,34.2018134314231,33.2997095257552,33.3849476900703,9265708.69218424,0.0,1.0
2012-09-10,47.12,47.45,46.92,47.19,3280000,33.4701858543853,33.7045908062518,33.3281222471936,33.5199081169025,4617649.88914008,0.0,1.0
2012-09-11,47.62,47.86,46.8,47.1,3236600,33.8253448723648,33.995821200995,33.2428840828785,33.4559794936662,4556550.49731425,0.0,1.0
2012-09-12,47.66,47.96,47.38,47.67,3104500,33.8537575938032,34.0668530045909,33.6548685437347,33.8608607741628,4370577.46366931,0.0,1.0
2012-09-13,47.82,47.945,46.79,47.64,4615200,33.9674084795566,34.0561982340515,33.2357809025189,33.839551233084,6497371.27084123,0.0,1.0
2012-09-14,47.23,48.4,46.97,48.06,6822900,33.5483208383408,34.3793929404128,33.3636381489915,34.1378848081868,9605415.67945543,0.0,1.0
2012-09-17,47.26,47.41,46.94,47.25,3345600,33.5696303794196,33.6761780848134,33.3423286079127,33.56252719906,4710002.88692287,0.0,1.0
2012-09-18,47.65,47.96,47.13,47.54,3969700,33.8466544134436,34.0668530045909,33.4772890347449,33.7685194294881,5588623.40393882,0.0,1.0
2012-09-19,48.52,49.18,47.26,47.79,5073300,34.4646311047279,34.9334410084608,33.5696303794196,33.9460989384778,7142293.65322387,0.0,1.0
2012-09-20,47.97,48.21,47.22,48.21,4714200,34.0739561849505,34.2444325135806,33.5412176579812,34.2444325135806,6636745.45956832,0.0,1.0
2012-09-21,48.13,48.42,47.6,48.13,4200300,34.1876070707039,34.393599301132,33.8111385116456,34.1876070707039,5913266.71626678,0.0,1.0
2012-09-24,47.73,48.01,47.3266,47.72,2278800,33.9034798563203,34.1023689063888,33.6169375606145,33.8963766759607,3208140.41688183,0.0,1.0
2012-09-25,46.23,47.74,46.1657,47.63,3989200,32.8380028023819,33.9105830366799,32.7923293526697,33.8324480527244,5616075.89565779,0.0,1.0
2012-09-26,46.28,46.71,45.76,46.23,3328900,32.8735187041798,33.1789554596422,32.5041533254812,32.8380028023819,4686492.29145073,0.0,1.0
2012-09-27,47.1,47.14,46.47,46.73,2634800,33.4559794936662,33.4843922151045,33.008479131012,33.1931618203614,3709324.3682641,0.0,1.0
2012-09-28,47.27,47.355,46.4,46.73,3693600,33.5767335597792,33.6371105928357,32.9587568684949,33.1931618203614,5199924.27759993,0.0,1.0
2012-10-01,47.14,47.99,46.85,47.08,4294200,33.4843922151045,34.0881625456696,33.2783999846764,33.441773132947,6045461.0225443,0.0,1.0
2012-10-02,46.64,47.4225,46.33,47.24,3682500,33.1292331971251,33.6850570602629,32.9090346059778,33.5554240187004,5184297.47462143,0.0,1.0
2012-10-03,46.64,47.14,46.35,46.94,3663800,33.1292331971251,33.4843922151045,32.923240966697,33.3423286079127,5157971.23897298,0.0,1.0
2012-10-04,46.66,46.879,46.22,46.66,3197800,33.4133604115086,33.5701869423728,33.0982751440191,33.4133604115086,4465559.46969667,0.38,1.0
2012-10-05,47.28,47.72,46.98,47.12,3000600,33.8573441975167,34.1724294650063,33.6425133333192,33.7427677366114,4190180.04402145,0.0,1.0
2012-10-08,46.81,47.12,46.51,46.99,2862300,33.5207758436074,33.7427677366114,33.3059449794099,33.6496743621258,3997051.36972692,0.0,1.0
2012-10-09,46.29,46.87,46.23,46.8,2478400,33.1484023456651,33.5637420164469,33.1054361728256,33.5136148148008,3460955.21599106,0.0,1.0
2012-10-10,44.86,46.12,44.68,45.58,6362000,32.124375226324,33.0266648559532,31.9954767078055,32.6399693003979,8884198.30702676,0.0,1.0
2012-10-11,44.65,45.45,44.36,45.17,4047100,31.9739936213858,32.5468759259123,31.7663237859949,32.346367119328,5651562.23960515,0.0,1.0
2012-10-12,44.97,45.35,44.47,44.66,4280400,32.2031465431964,32.4752656378465,31.8450951028673,31.9811546501924,5977353.41612658,0.0,1.0
2012-10-15,45.2,45.3,44.36,44.98,3676500,32.3678502057478,32.4394604938136,31.7663237859949,32.210307572003,5134038.83618105,0.0,1.0
2012-10-16,46.0,46.03,45.35,45.51,3104100,32.9407325102743,32.962215596694,32.4752656378465,32.5898420987518,4334712.34907918,0.0,1.0
2012-10-17,46.74,46.77,45.7,46.11,2964000,33.4706486419613,33.492131728381,32.7259016460768,33.0195038271467,4139070.0694793,0.0,1.0
2012-10-18,46.51,46.63,46.01,46.52,3526800,33.3059449794099,33.3918773250889,32.9478935390809,33.3131060082165,4924990.6616193,0.0,1.0
2012-10-19,45.81,46.22,45.3,46.07,5367700,32.8046729629492,33.0982751440191,32.4394604938136,32.9908597119203,7495710.66529827,0.0,1.0
2012-10-22,46.1,46.99,45.74,46.85,4846800,33.0123427983401,33.6496743621258,32.7545457613032,33.5494199588337,6768301.21887728,0.0,1.0
2012-10-23,45.55,45.85,44.85,45.51,3953400,32.6184862139781,32.8333170781756,32.1172141975174,32.5898420987518,5520715.11898768,0.0,1.0
2012-10-24,44.99,46.17,44.91,46.04,3621900,32.2174686008096,33.0624699999862,32.1601803703569,32.9693766255006,5057792.80858538,0.0,1.0
2012-10-25,45.42,46.17,44.71,45.66,2964200,32.5253928394926,33.0624699999862,32.0169597942253,32.6972575308505,4139349.35895767,0.0,1.0
2012-10-26,45.12,45.75,44.66,45.46,3108900,32.3105619752951,32.7617067901097,31.9811546501924,32.5540369547189,4341415.29656012,0.0,1.0
2012-10-31,47.22,47.98,44.96,44.96,7927300,33.8143780246772,34.3586162139774,32.1959855143898,32.1959855143898,11070057.4095085,0.0,1.0
2012-11-01,49.59,49.79,47.74,47.74,8070100,35.511541851837,35.6547624279686,34.1867515226194,34.1867515226194,11269470.0970664,0.0,1.0
2012-11-02,49.2,50.33,49.04,49.88,5772700,35.2322617283803,36.041457983524,35.117685267475,35.7192116872278,8061271.85900242,0.0,1.0
2012-11-05,50.49,50.61,48.84,48.98,5326000,36.1560344444293,36.2419667901083,34.9744646913434,35.0747190946355,7437478.80905761,0.0,1.0
2012-11-06,50.42,50.83,50.3,50.44,4338100,36.1059072427832,36.3995094238531,36.0199748971043,36.1202293003964,6057928.43063704,0.0,1.0
2012-11-07,49.55,50.11,48.8753,49.44,4935700,35.4828977366107,35.8839153497792,34.9997431230306,35.4041264197383,6892445.39201382,0.0,1.0
2012-11-08,48.88,49.58,48.7,49.31,4796300,35.0031088065697,35.5043808230304,34.8742102880512,35.3110330452527,6697780.62558825,0.0,1.0
2012-11-09,49.05,49.83,48.1,48.4,3849400,35.1248462962816,35.6834065431949,34.4445485596564,34.6593794238538,5375484.59023401,0.0,1.0
2012-11-12,49.55,49.88,48.93,49.07,2594600,35.4828977366107,35.7192116872278,35.0389139506026,35.1391683538948,3623222.40292543,0.0,1.0
2012-11-13,49.47,49.89,48.13,48.93,2952800,35.425609506158,35.7263727160344,34.4660316460761,35.0389139506026,4123429.85869045,0.0,1.0
2012-11-14,48.45,49.75,48.32,48.9,3688200,34.6951845678867,35.6261183127423,34.6020911934012,35.0174308641829,5150377.27066584,0.0,1.0
2012-11-15,48.26,49.0,47.93,48.3,4564900,34.5591250205617,35.0890411522487,34.3228110699445,34.587769135788,6374642.69911135,0.0,1.0
2012-11-16,48.94,49.15,48.24,48.79,4987400,35.0460749794092,35.1964565843474,34.5448029629485,34.9386595473105,6964641.7221731,0.0,1.0
2012-11-19,50.25,50.3,49.5,49.52,2972300,35.9841697530713,36.0199748971043,35.4470925925778,35.4614146501909,4150660.58283176,0.0,1.0
2012-11-20,50.72,50.94,49.81,50.08,3933200,36.3207381069807,36.4782807407255,35.6690844855818,35.8624322633595,5492506.88167206,0.0,1.0
2012-11-21,50.73,51.04,50.21,50.79,4016200,36.3278991357873,36.5498910287913,35.955525637845,36.3708653086267,5608412.01519661,0.0,1.0
2012-11-23,51.58,51.66,50.62,50.77,1841300,36.9365865843467,36.9938748147993,36.2491278189149,36.3565432510136,2571278.58263571,0.0,1.0
2012-11-26,51.17,52.68,51.05,52.32,5698300,36.6429844032768,37.7242997530706,36.5570520575979,37.4665027160337,7957376.17304788,0.0,1.0
2012-11-27,51.05,51.8467,50.97,51.38,3831500,36.5570520575979,37.1275712226182,36.4997638271452,36.793366008215,5350488.18191968,0.0,1.0
2012-11-28,52.03,52.17,50.5,50.87,4370900,37.2588328806428,37.359087283935,36.1631954732359,36.4281535390794,6103731.90509011,0.0,1.0
2012-11-29,51.99,52.43,51.64,52.11,4063800,37.2301887654165,37.5452740329061,36.9795527571862,37.3161211110955,5674882.91104925,0.0,1.0
2012-11-30,52.16,52.25,51.64,51.93,7798500,37.3519262551284,37.4163755143876,36.9795527571862,37.187222592577,10890194.9854367,0.0,1.0
2012-12-03,51.1504,52.19,51.12,51.48,4525300,36.6289487868159,37.3734093415481,36.6071792592439,36.8649762962809,6319343.38239362,0.0,1.0
2012-12-04,51.28,51.68,50.9,51.19,4314300,36.7217557201492,37.0081968724125,36.4496366254991,36.65730646089,6024692.98271072,0.0,1.0
2012-12-05,51.18,51.8,50.75,51.22,4206100,36.6501454320834,37.0941292180915,36.3422211934004,36.6787895473097,5873597.37491123,0.0,1.0
2012-12-06,51.4,51.52,50.735,51.13,4440700,36.8076880658282,36.8936204115072,36.3314796501905,36.6143402880505,6201203.93304208,0.0,1.0
2012-12-07,52.47,52.51,51.72,52.12,3887900,37.5739181481324,37.6025622633587,37.0368409876388,37.3232821399021,5429247.81482071,0.0,1.0
2012-12-10,52.34,52.42,51.495,52.21,3841400,37.4808247736469,37.5381130040995,36.8757178394907,37.3877313991613,5364313.01109911,0.0,1.0
2012-12-11,52.45,52.75,52.17,52.48,2577000,37.5595960905193,37.7744269547167,37.359087283935,37.581079176939,3598644.92882866,0.0,1.0
2012-12-12,52.04,52.81,51.91,52.58,4019400,37.2659939094494,37.8173931275562,37.1729005349639,37.6526894650048,5612880.64685058,0.0,1.0
2012-12-13,51.68,52.36,51.54,52.04,3268800,37.0081968724125,37.49514683126,36.9079424691203,37.2659939094494,4564707.23451887,0.0,1.0
2012-12-14,52.57,52.76,51.53,51.53,3323700,37.6455284361982,37.7815879835233,36.9007814403138,36.9007814403138,4641372.19633211,0.0,1.0
2012-12-17,52.45,52.97,52.14,52.74,3373500,37.5595960905193,37.9319695884615,37.3376041975152,37.7672659259101,4710915.27644683,0.0,1.0
2012-12-18,53.88,54.09,52.53,52.53,4555700,38.5836232098604,38.7340048147986,37.6168843209719,37.6168843209719,6361795.38310622,0.0,1.0
2012-12-19,54.12,54.72,54.12,54.25,3385700,38.7554879012183,39.1851496296132,38.7554879012183,38.8485812757039,4727951.93462756,0.0,1.0
2012-12-20,54.66,54.6977,54.03,54.23,3510000,39.1421834567737,39.1691805353745,38.6910386419591,38.8342592180907,4901530.34543602,0.0,1.0
2012-12-21,53.84,54.75,53.76,53.94,6047700,38.5549790946341,39.206632716033,38.4976908641814,38.6265893826999,8445294.89176449,0.0,1.0
2012-12-24,53.47,53.76,53.18,53.61,1293100,38.2900210287905,38.4976908641814,38.0823511933997,38.3902754320827,1805746.1224169,0.0,1.0
2012-12-26,53.84,54.14,53.33,53.68,1607800,38.5549790946341,38.7698099588315,38.1897666254984,38.4404026337288,2245208.1166359,0.0,1.0
2012-12-27,53.63,54.26,52.87,53.99,2299500,38.4045974896959,38.8557423045105,37.8603593003957,38.6623945267328,3211130.77758692,0.0,1.0
2012-12-28,53.09,53.59,52.9,53.27,1924500,38.0179019341405,38.3759533744695,37.8818423868154,38.1468004526589,2687463.00563863,0.0,1.0
2012-12-31,54.18,54.23,52.45,52.72,2619100,38.7984540740578,38.8342592180907,37.5595960905193,37.7529438682969,3657435.36402606,0.0,1.0
2013-01-02,56.45,57.35,55.55,55.55,4103900,40.4240076131518,41.0685002057441,39.7795150205595,39.7795150205595,5730880.45146292,0.0,1.0
2013-01-03,56.37,56.93,56.09,56.3,3124700,40.3667193826991,40.7677369958677,40.1662105761149,40.3165921810531,4363479.16535155,0.0,1.0
2013-01-04,56.75,56.82,56.35,56.65,2312200,40.6388384773492,40.6889656789953,40.352397325086,40.5672281892834,3228865.65946358,0.0,1.0
2013-01-07,55.75,56.49,55.19,56.47,3184000,39.9227355966911,40.4526517283781,39.5217179835225,40.438329670765,4446288.49568897,0.0,1.0
2013-01-08,55.02,56.02,55.02,55.53,4252900,39.3999804938107,40.1160833744688,39.3999804938107,39.7651929629463,5938951.11285037,0.0,1.0
2013-01-09,55.77,55.92,55.26,55.34,2627100,39.9370576543043,40.044473086403,39.5718451851686,39.6291334156213,3668606.94316095,0.0,1.0
2013-01-10,55.93,56.05,55.01,56.0,3524600,40.0516341152096,40.1375664608885,39.3928194650041,40.1017613168556,4921918.4773572,0.0,1.0
2013-01-11,55.75,55.945,55.08,55.4,2753400,39.9227355966911,40.0623756584194,39.4429466666502,39.6720995884608,3844978.24875314,0.0,1.0
2013-01-14,55.33,55.98,55.16,55.82,2037600,39.6219723868147,40.0874392592425,39.5002348971028,39.9728627983372,2845401.20565824,0.0,1.0
2013-01-15,55.59,55.78,55.2,55.2,2164300,39.8081591357858,39.9442186831108,39.5288790123291,39.5288790123291,3022331.09020717,0.0,1.0
2013-01-16,55.1,55.54,55.0,55.54,2600300,39.4572687242633,39.7723539917529,39.3856584361975,39.7723539917529,3631182.15305905,0.0,1.0
2013-01-17,56.42,56.52,55.28,55.48,3511000,40.4025245267321,40.4741348147979,39.5861672427818,39.7293878189134,4902926.79282787,0.0,1.0
2013-01-18,56.67,57.03,55.75,56.95,3589700,40.5815502468966,40.8393472839335,39.9227355966911,40.7820590534809,5012827.20256742,0.0,1.0
2013-01-22,56.98,56.99,55.97,56.75,3274300,40.8035421399006,40.8107031687072,40.0802782304359,40.6388384773492,4572387.69517411,0.0,1.0
2013-01-23,56.56,56.84,56.38,56.76,2386900,40.5027789300242,40.7032877366085,40.3738804115057,40.6459995061558,3333180.27963568,0.0,1.0
2013-01-24,57.31,57.48,56.28,56.5,3866500,41.0398560905178,41.1615935802297,40.3022701234399,40.4598127571847,5399363.84063486,0.0,1.0
2013-01-25,57.52,57.73,57.05,57.4,2887200,41.190237695456,41.3406193003942,40.8536693415467,41.104305349777,4031822.90978429,0.0,1.0
2013-01-28,57.25,57.86,57.0557,57.68,2093100,40.9968899176783,41.4337126748798,40.8577511279664,41.3048141563613,2922904.03590659,0.0,1.0
2013-01-29,57.54,57.61,56.82,57.21,1665300,41.2045597530692,41.2546869547152,40.6889656789953,40.968245802452,2325503.84166797,0.0,1.0
2013-01-30,56.95,57.66,56.87,57.43,1903600,40.7820590534809,41.2904920987481,40.7247708230282,41.1257884361968,2658277.25514871,0.0,1.0
2013-01-31,56.95,57.11,56.47,56.7,2888700,40.7820590534809,40.8966355143862,40.438329670765,40.6030333333163,4033917.58087208,0.0,1.0
2013-02-01,57.52,58.87,57.1,57.65,6602600,41.190237695456,42.1569765843445,40.8894744855796,41.2833310699416,9220183.54950878,0.0,1.0
2013-02-04,56.58,57.3,55.6,56.08,5462000,40.5171009876374,41.0326950617112,39.8153201645924,40.1590495473083,7627395.65435085,0.0,1.0
2013-02-05,59.37,60.45,56.02,56.93,10292000,42.5150280246736,43.2884191357843,40.1160833744688,40.7677369958677,14372236.5570448,0.0,1.0
2013-02-06,59.65,59.82,59.0,59.4,6833800,42.7155368312578,42.8372743209697,42.25006995883,42.5365111110933,9543042.18650731,0.0,1.0
2013-02-07,58.88,59.79,58.6,59.76,4628200,42.1641376131511,42.81579123455,41.9636288065668,42.7943081481302,6463037.81901622,0.0,1.0
2013-02-08,58.92,59.6,58.82,58.95,4440900,42.1927817283774,42.6797316872249,42.1211714403116,42.2142648147971,6201483.22252045,0.0,1.0
2013-02-11,59.67,59.77,58.81,58.83,2990600,42.729858888871,42.8014691769368,42.114010411505,42.1283324691182,4176215.57010283,0.0,1.0
2013-02-12,60.21,60.3,59.44,59.68,2833100,43.1165544444264,43.1810037036856,42.5651552263196,42.7370199176776,3956275.10588455,0.0,1.0
2013-02-13,61.04,61.47,60.31,60.41,3033900,43.7109198353726,44.0188440740556,43.1881647324922,43.259775020558,4236681.74217047,0.0,1.0
2013-02-14,61.24,61.46,60.61,60.67,2522500,43.8541404115043,44.0116830452491,43.4029955966896,43.4459617695291,3522538.54597218,0.0,1.0
2013-02-15,60.87,61.54,60.73,61.52,2936200,43.5891823456608,44.0689712757017,43.4889279423686,44.0546492180885,4100248.83198553,0.0,1.0
2013-02-19,61.49,61.55,61.05,61.05,2514500,44.0331661316688,44.0761323045083,43.7180808641792,43.7180808641792,3511366.96683728,0.0,1.0
2013-02-20,60.74,61.71,60.62,61.61,3834000,43.4960889711752,44.1907087654136,43.4101566254962,44.1190984773478,5353979.30039934,0.0,1.0
2013-02-21,59.45,60.28,59.29,60.24,3778600,42.5723162551262,43.1666816460725,42.4577397942209,43.1380375308461,5276616.11489018,0.0,1.0
2013-02-22,59.75,60.36,59.685,59.79,2711600,42.7871471193236,43.2239698765251,42.7406004320809,42.81579123455,3786606.74777331,0.0,1.0
2013-02-25,59.27,61.06,59.25,60.32,4589900,42.4434177366077,43.7252418929858,42.4290956789946,43.1953257612988,6409553.88390792,0.0,1.0
2013-02-26,59.56,60.23,58.93,59.96,3254500,42.6510875719986,43.1308765020395,42.199942757184,42.9375287242619,4544738.03681524,0.0,1.0
2013-02-27,61.69,61.98,59.32,59.44,3003100,44.1763867078004,44.3840565431913,42.4792228806406,42.5651552263196,4193671.16250111,0.0,1.0
2013-02-28,61.97,62.56,61.25,61.53,3798800,44.3768955143847,44.799396213973,43.8613014403109,44.0618102468951,5304824.35220579,0.0,1.0
2013-03-01,62.66,63.63,61.1706,61.45,5229000,44.8710065020388,45.5656262962772,43.8044428715866,44.0045220164425,7302023.41204699,0.0,1.0
2013-03-04,62.12,62.85,61.03,62.51,3951500,44.4843109464834,45.0070660493639,43.7037588065661,44.7635910699401,5518061.86894314,0.0,1.0
2013-03-05,62.15,63.12,62.01,62.41,3418400,44.5057940329032,45.2004138271416,44.405539629611,44.6919807818743,4773615.76434144,0.0,1.0
2013-03-06,62.62,62.935,61.951,62.4,2813000,44.8423623868125,45.0679347942198,44.3632895596522,44.6848197530677,3928206.51330812,0.0,1.0
2013-03-07,62.02,62.505,61.8,62.37,1915000,44.713463868294,45.0631257511725,44.554854354411,44.9657971858352,2656208.88486382,0.42,1.0
2013-03-08,63.35,63.42,62.24,62.46,2581400,45.6723304749505,45.7227971384587,44.8720733821771,45.0306828960601,3580541.83571147,0.0,1.0
2013-03-11,63.39,63.5,62.83,63.11,1703500,45.7011685683837,45.7804733253252,45.2974352603179,45.4993019143508,2362846.91141803,0.0,1.0
2013-03-12,62.84,63.29,61.96,63.29,2716900,45.3046447836762,45.6290733348005,44.6702067281441,45.6290733348005,3768487.68631149,0.0,1.0
2013-03-13,63.42,63.59,62.57,62.85,3144800,45.7227971384587,45.8453590355501,45.1099876530016,45.3118543070345,4362008.19901814,0.0,1.0
2013-03-14,63.17,63.81,62.81,63.79,2793500,45.5425590545007,46.0039685494331,45.2830162136012,45.9895495027165,3874736.04170605,0.0,1.0
2013-03-15,62.57,63.24,62.51,62.88,4203300,45.1099876530016,45.593025718009,45.0667305128517,45.3334828771095,5830205.12049508,0.0,1.0
2013-03-18,61.83,62.44,61.571,61.9,2596200,44.576482924486,45.0162638493434,44.3897562695055,44.6269495879942,3601070.23858143,0.0,1.0
2013-03-19,61.39,62.1,60.7801,62.0,2409000,44.25926389672,44.7711400551606,43.8195550670961,44.6990448215774,3341413.68336132,0.0,1.0
2013-03-20,62.68,62.85,61.94,61.96,2487500,45.1892924099431,45.3118543070345,44.6557876814275,44.6702067281441,3450297.44182702,0.0,1.0
2013-03-21,62.62,63.265,62.25,62.39,3024400,45.1460352697932,45.6110495264047,44.8792829055354,44.9802162325518,4195006.86756247,0.0,1.0
2013-03-22,63.27,63.49,62.63,62.85,2609000,45.6146542880839,45.7732638019669,45.1532447931515,45.3118543070345,3618824.53295546,0.0,1.0
2013-03-25,61.98,63.66,61.92,63.18,3461700,44.6846257748608,45.8958256990583,44.6413686347109,45.549768577859,4801565.69020004,0.0,1.0
2013-03-26,61.16,62.45,61.14,62.22,3364700,44.0934448594786,45.0234733727018,44.079025812762,44.8576543354604,4667021.42814689,0.0,1.0
2013-03-27,60.74,61.2,60.35,60.71,5384300,43.7906448784292,44.1222829529119,43.5094734674548,43.7690163083543,7468316.18734844,0.0,1.0
2013-03-28,61.25,61.46,60.6,60.86,4510100,44.1583305697035,44.3097305602282,43.6897115514128,43.877159158729,6255753.36377248,0.0,1.0
2013-04-01,61.18,62.15,60.81,61.25,3277100,44.1078639061952,44.8071876719522,43.8411115419375,44.1583305697035,4545515.47602466,0.0,1.0
2013-04-02,60.93,61.68,60.68,61.56,2706500,43.9276258222373,44.4683400741112,43.7473877382793,44.3818257938114,3754062.3221326,0.0,1.0
2013-04-03,59.25,61.23,58.55,61.13,5596300,42.7164258980397,44.1439115229868,42.2117592629574,44.0718162894037,7762371.68791822,0.0,1.0
2013-04-04,59.53,59.82,58.93,59.2,3921500,42.9182925520726,43.1273687294639,42.4857211505735,42.6803782812481,5439333.23341696,0.0,1.0
2013-04-05,59.32,59.4,58.271,58.63,3303000,42.7668925615479,42.8245687484145,42.0106135612603,42.2694354498239,4581440.1810471,0.0,1.0
2013-04-08,60.33,60.34,59.13,59.31,2720200,43.4950544207381,43.5022639440965,42.6299116177399,42.7596830381896,3773064.9653298,0.0,1.0
2013-04-09,60.47,60.72,59.8,60.48,3067600,43.5959877477546,43.7762258317126,43.1129496827472,43.6031972711129,4254927.61107481,0.0,1.0
2013-04-10,61.12,61.24,60.1,60.47,2475800,44.0646067660453,44.1511210463452,43.3292353834968,43.5959877477546,3434068.90712577,0.0,1.0
2013-04-11,61.69,62.88,61.1,61.17,2978800,44.4755495974695,45.3334828771095,44.0501877193287,44.1006543828369,4131757.19385501,0.0,1.0
2013-04-12,60.3,61.49,60.0,61.24,2648000,43.4734258506632,44.3313591303031,43.2571401499136,44.1511210463452,3672919.64862631,0.0,1.0
2013-04-15,57.22,60.04,57.09,59.9,4962000,41.252892656301,43.2859782433469,41.1591688526428,43.1850449163304,6882563.17843042,0.0,1.0
2013-04-16,59.05,59.18,58.0,58.1,3128400,42.5722354308733,42.6659592345315,41.8152354782498,41.887330711833,4339260.50935142,0.0,1.0
2013-04-17,57.35,58.55,56.72,58.54,4571300,41.3466164599591,42.2117592629574,40.892416488385,42.2045497395991,6340641.08374829,0.0,1.0
2013-04-18,55.8,57.58,55.41,57.5,6419500,40.2291403394197,41.5124354972004,39.9479689284452,41.4547593103339,8904194.74484766,0.0,1.0
2013-04-19,56.96,57.19,55.69,55.78,4691200,41.0654450489847,41.231264086226,40.1498355824782,40.214721292703,6506948.88807997,0.0,1.0
2013-04-22,56.89,57.42,56.45,57.0,3818100,41.0149783854764,41.3970831234673,40.6977593577104,41.0942831424179,5295911.82417679,0.0,1.0
2013-04-23,58.16,58.595,56.98,57.01,3767000,41.9305878519829,42.2442021180698,41.0798640957013,41.1014926657763,5225033.35210549,0.0,1.0
2013-04-24,58.62,58.83,58.02,58.02,2911900,42.2622259264656,42.4136259169903,41.8296545249665,41.8296545249665,4038963.26466577,0.0,1.0
2013-04-25,58.69,59.24,58.64,58.91,2487100,42.3126925899738,42.7092163746814,42.2766449731822,42.4713021038568,3449742.62012784,0.0,1.0
2013-04-26,58.65,59.37,57.96,59.15,3571100,42.2838544965406,42.8029401783395,41.7863973848166,42.6443306644565,4953309.42492803,0.0,1.0
2013-04-29,60.28,62.03,60.04,60.41,6078800,43.4590068039466,44.7206733916524,43.2859782433469,43.5527306076047,8431625.36256406,0.0,1.0
2013-04-30,61.41,61.72,59.89,60.41,4319900,44.2736829434366,44.4971781675445,43.1778353929721,43.5527306076047,5991935.64580846,0.0,1.0
2013-05-01,59.27,61.02,59.18,61.02,4415500,42.7308449447563,43.9925115324622,42.6659592345315,43.9925115324622,6124538.03191447,0.0,1.0
2013-05-02,59.45,60.08,59.18,59.21,3949600,43.1634163462555,43.6208251317583,42.9673840096114,42.9891653803496,5439878.02347276,0.42,1.0
2013-05-03,61.65,62.18,60.25,60.25,4798200,44.7607168670589,45.1455210834342,43.7442528992749,43.7442528992749,6608674.98790434,0.0,1.0
2013-05-06,62.07,62.615,61.49,61.54,2562900,45.0656560573941,45.4613509591385,44.644549556455,44.6808518410187,3529943.13002793,0.0,1.0
2013-05-07,63.46,63.49,62.39,62.52,2643800,46.0748595682653,46.0966409390035,45.2979906786018,45.3923766184675,3641368.62428025,0.0,1.0
2013-05-08,64.56,64.7,63.21,63.5,3383800,46.873509828667,46.9751562254454,45.8933481454467,46.1039013959163,4660588.22559933,0.0,1.0
2013-05-09,64.74,65.315,64.2,64.3,2851400,47.0041980530964,47.4216743255791,46.6121333798083,46.6847379489357,3927301.04216382,0.0,1.0
2013-05-10,64.93,65.31,64.5701,64.68,2155200,47.1421467344385,47.4180440971227,46.8808428901489,46.9606353116199,2968408.22265254,0.0,1.0
2013-05-13,64.23,65.0,64.11,64.81,2013900,46.6339147505465,47.1929699328277,46.5467892675936,47.0550212514856,2773792.37175202,0.0,1.0
2013-05-14,65.09,65.18,64.14,64.14,2853800,47.2583140450424,47.3236581572571,46.5685706383318,46.5685706383318,3930606.61924918,0.0,1.0
2013-05-15,65.68,65.71,64.5122,64.59,2263300,47.6866810028942,47.7084623736324,46.8388048446241,46.8952911994052,3117296.92387226,0.0,1.0
2013-05-16,65.7,66.22,65.28,65.29,3091000,47.7012019167197,48.0787456761823,47.3962627263845,47.4035231832972,4257307.82118551,0.0,1.0
2013-05-17,66.86,67.01,65.85,66.31,3977900,48.5434149185978,48.652321772289,47.8101087704108,48.144089788397,5478856.28660429,0.0,1.0
2013-05-20,68.07,68.16,66.43,66.75,2801000,49.4219302050397,49.4872743172544,48.2312152713499,48.4635498925577,3857883.92337128,0.0,1.0
2013-05-21,68.69,68.82,67.96,67.99,3104400,49.8720785336297,49.9664644734954,49.3420651789995,49.3638465497377,4275763.9599121,0.0,1.0
2013-05-22,68.88,69.53,68.04,68.67,5064600,50.0100272149718,50.4819569143001,49.4001488343015,49.8575576198043,6975594.04437922,0.0,1.0
2013-05-23,68.24,68.6,67.3,67.78,3687400,49.5453579725563,49.8067344214151,48.8628750227585,49.2113769545702,5078743.72689727,0.0,1.0
2013-05-24,68.23,68.26,67.3,67.3,2251600,49.5380975156436,49.5598788863818,48.8628750227585,48.8628750227585,3101182.23558114,0.0,1.0
2013-05-28,68.67,69.9183,68.5,69.2,2589300,49.8575576198043,50.7638804562219,49.7341298522876,50.2423618361796,3566304.47796688,0.0,1.0
2013-05-29,67.24,68.26,67.03,68.2,3386500,48.819312281282,49.5598788863818,48.6668426861144,49.5163161449053,4664306.99982037,0.0,1.0
2013-05-30,67.77,67.99,67.11,67.58,1945900,49.2041164976574,49.3638465497377,48.7249263414164,49.0661678163153,2680134.35433351,0.0,1.0
2013-05-31,66.06,67.82,66.06,67.28,3847100,47.9625783655784,49.2404187822211,47.9625783655784,48.848354108933,5298702.33545221,0.0,1.0
2013-06-03,66.22,66.81,64.97,66.4,3151900,48.0787456761823,48.5071126340341,47.1711885620894,48.2094339006117,4341186.8397265,0.0,1.0
2013-06-04,65.59,67.0125,65.19,66.2,2929500,47.6213368906795,48.6541368865172,47.3309186141698,48.0642247623568,4034870.02981655,0.0,1.0
2013-06-05,64.08,65.46,64.02,65.3,3229100,46.5250078968553,47.5269509508138,46.4814451553789,47.41078364021,4447516.23597223,0.0,1.0
2013-06-06,64.4,64.4,63.48,64.21,2681100,46.7573425180631,46.7573425180631,46.0893804820908,46.619393836721,3692742.80148188,0.0,1.0
2013-06-07,65.62,65.75,64.7765,64.87,3174400,47.6431182614177,47.7375042012834,47.0306987208279,47.098583992962,4372176.62490175,0.0,1.0
2013-06-10,65.64,66.98,65.07,65.69,7466900,47.6576391752432,48.6305404015507,47.2437931312169,47.6939414598069,10284338.9744452,0.0,1.0
2013-06-11,64.56,65.43,64.3,65.04,3501100,46.873509828667,47.5051695800756,46.6847379489357,47.2220117604787,4822148.30564626,0.0,1.0
2013-06-12,63.52,65.43,63.44,65.43,2933000,46.1184223097418,47.5051695800756,46.0603386544398,47.5051695800756,4039690.66306603,0.0,1.0
2013-06-13,64.83,65.195,63.12,63.39,2936400,47.069542165311,47.3345488426262,45.828004033232,46.0240363698761,4044373.56393696,0.0,1.0
2013-06-14,64.58,65.28,64.4,64.69,1792900,46.8880307424925,47.3962627263845,46.7573425180631,46.9678957685326,2469403.81514186,0.0,1.0
2013-06-17,64.74,65.47,64.2801,65.02,2537300,47.0041980530964,47.5342114077266,46.6702896396793,47.2074908466532,3494683.64111743,0.0,1.0
2013-06-18,65.84,65.97,64.55,64.88,1951200,47.8028483134981,47.8972342533637,46.8662493717543,47.1058444498748,2687434.17039701,0.0,1.0
2013-06-19,64.7,65.94,64.7,65.82,1890100,46.9751562254454,47.8754528826255,46.9751562254454,47.7883273996726,2603279.68709891,0.0,1.0
2013-06-20,63.57,64.4,63.17,63.75,3599500,46.1547245943055,46.7573425180631,45.8643063177958,46.2854128187348,4957676.96614599,0.0,1.0
2013-06-21,63.96,64.62,63.0,64.12,3826700,46.4378824139024,46.9170725701435,45.7408785502791,46.5540497245063,5270604.93022666,0.0,1.0
2013-06-24,62.19,62.89,61.23,62.82,4371900,45.152781540347,45.661013524239,44.4557776767237,45.6101903258498,6021521.85811741,0.0,1.0
2013-06-25,63.15,63.35,61.97,62.78,3033200,45.8497854039703,45.9949945422251,44.9930514882666,45.5811484981988,4177698.50637978,0.0,1.0
2013-06-26,63.94,64.23,63.21,63.75,1976800,46.423361500077,46.6339147505465,45.8933481454467,46.2854128187348,2722693.65930751,0.0,1.0
2013-06-27,65.22,65.575,64.56,64.56,2815800,47.352699984908,47.6104462053104,46.873509828667,46.873509828667,3878268.31539766,0.0,1.0
2013-06-28,65.81,65.88,64.9092,65.08,8398100,47.7810669427598,47.831890141149,47.12704498406,47.2510535881296,11566902.8835646,0.0,1.0
2013-07-01,66.48,67.17,65.55,65.76,3159200,48.2675175559136,48.7684890828928,47.5922950630285,47.7447646581961,4351241.30336114,0.0,1.0
2013-07-02,66.04,67.08,65.72,66.23,2697900,47.9480574517529,48.7031449706782,47.7157228305452,48.086006133095,3715881.84107939,0.0,1.0
2013-07-03,66.22,66.56,65.51,65.75,1226700,48.0787456761823,48.3256012112155,47.5632532353776,47.7375042012834,1689563.08775421,0.0,1.0
2013-07-05,67.72,67.76,66.55,66.61,2387900,49.1678142130937,49.1968560407447,48.3183407543028,48.3619034957793,3288911.46755383,0.0,1.0
2013-07-08,67.96,68.3,67.76,68.11,2548800,49.3420651789995,49.5889207140328,49.1968560407447,49.4509720326907,3510522.86465145,0.0,1.0
2013-07-09,68.11,68.87,67.96,68.25,2503800,49.4509720326907,50.0027667580591,49.3420651789995,49.5526184294691,3448543.29430096,0.0,1.0
2013-07-10,67.39,68.32,67.06,68.14,2584000,48.9282191349732,49.6034416278583,48.6886240568527,49.4727534034289,3559004.66190338,0.0,1.0
2013-07-11,68.21,68.63,67.83,68.38,3210000,49.5235766018181,49.8285157921533,49.2476792391339,49.6470043693347,4421209.3516679,0.0,1.0
2013-07-12,68.34,68.4,67.83,68.24,1915200,49.6179625416837,49.6615252831602,49.2476792391339,49.5453579725563,2637850.51411663,0.0,1.0
2013-07-15,68.19,68.5569,68.02,68.07,2919300,49.5090556879926,49.7754418521211,49.385627920476,49.4219302050397,4020821.32720377,0.0,1.0
2013-07-16,66.5,68.25,66.44,68.15,2788800,48.2820384697391,49.5526184294691,48.2384757282626,49.4800138603416,3841080.57318737,0.0,1.0
2013-07-17,66.92,67.49,66.89,66.99,2090200,48.5869776600743,49.0008237041006,48.5651962893361,48.6378008584635,2878882.17659073,0.0,1.0
2013-07-18,67.64,67.727,66.95,67.33,2058100,49.1097305577918,49.1728965329326,48.6087590308125,48.8846563934967,2834670.08307405,0.0,1.0
2013-07-19,68.28,68.35,67.42,67.83,2020500,49.5743998002073,49.6252229985965,48.9500005057114,49.2476792391339,2782882.70873676,0.0,1.0
2013-07-22,68.12,68.65,68.02,68.26,1304100,49.4582324896034,49.8430367059788,49.385627920476,49.5598788863818,1796167.94875705,0.0,1.0
2013-07-23,68.95,69.11,68.1598,68.34,2228300,50.0608504133611,50.1770177239649,49.4871291081161,49.6179625416837,3069090.59137744,0.0,1.0
2013-07-24,68.08,69.177,67.9,69.11,2424600,49.4291906619524,50.2256627852803,49.2985024375231,50.1770177239649,3339459.25048412,0.0,1.0
2013-07-25,68.02,68.04,67.105,67.66,1913300,49.385627920476,49.4001488343015,48.72129611296,49.1242514716172,2635233.59892405,0.0,1.0
2013-07-26,68.03,68.04,67.31,67.44,1754900,49.3928883773887,49.4001488343015,48.8701354796712,48.9645214195369,2417065.51129035,0.0,1.0
2013-07-29,67.62,68.179,67.535,68.0,1383900,49.0952096439663,49.5010691853886,49.033495760208,49.3711070066505,1906078.38684524,0.0,1.0
2013-07-30,68.3,68.565,67.83,68.08,1726700,49.5889207140328,49.7813228222205,49.2476792391339,49.4291906619524,2378224.98053737,0.0,1.0
2013-07-31,68.95,69.44,68.23,68.36,2220500,50.0608504133611,50.4166128020854,49.5380975156436,49.6324834555092,3058347.46585002,0.0,1.0
2013-08-01,69.93,70.07,69.29,69.53,2843700,51.077314381145,51.179571266793,50.6098543324687,50.7851518507224,3893312.3914089,0.42,1.0
2013-08-02,66.06,67.7,65.4,66.64,10999100,48.2506418993056,49.4485082740386,47.7685737241082,48.6742775684185,15058878.3360923,0.0,1.0
2013-08-05,66.33,66.54,65.66,66.15,3920800,48.4478516073409,48.6012369358128,47.9584793688829,48.3163784686507,5367971.03218906,0.0,1.0
2013-08-06,65.5,66.18,65.36,66.0,2867800,47.8416143567139,48.3382906584324,47.7393574710659,48.2068175197422,3926307.7244725,0.0,1.0
2013-08-07,64.55,65.4,64.39,65.4,3384800,47.14772834696,47.7685737241082,47.0308633347909,47.7685737241082,4634132.91923932,0.0,1.0
2013-08-08,65.35,65.575,64.8,64.8,3983900,47.7320534078053,47.8963948311681,47.3303299284742,47.3303299284742,5454361.30257549,0.0,1.0
2013-08-09,65.62,65.97,64.85,64.89,2291300,47.9292631158407,48.1849053299605,47.366850244777,47.3960664978193,3137021.02276443,0.0,1.0
2013-08-12,66.47,66.84,65.19,65.38,2518200,48.5501084929888,48.8203588336298,47.6151883956363,47.753965597587,3447670.02990678,0.0,1.0
2013-08-13,66.94,67.3,66.4198,66.66,1842800,48.8933994662355,49.1563457436159,48.5134420954208,48.6888856949396,2522979.24355182,0.0,1.0
2013-08-14,66.79,67.17,66.63,66.93,1463900,48.783838517327,49.0613929212285,48.6669735051579,48.8860954029749,2004226.89094612,0.0,1.0
2013-08-15,65.24,66.105,65.0,66.08,3035700,47.6517087119391,48.2835101839782,47.4764111936855,48.2652500258267,4156179.77515209,0.0,1.0
2013-08-16,65.44,65.97,65.17,65.24,2615600,47.7977899771505,48.1849053299605,47.6005802691151,47.6517087119391,3581020.46311816,0.0,1.0
2013-08-19,64.83,65.535,64.75,65.27,1510500,47.3522421182559,47.8671785781258,47.2938096121713,47.6736209017208,2068026.99554212,0.0,1.0
2013-08-20,65.12,65.4,64.32,64.83,1575200,47.5640599528123,47.7685737241082,46.9797348919669,47.3522421182559,2156607.82745975,0.0,1.0
2013-08-21,65.47,65.98,64.64,64.92,2634300,47.8197021669322,48.1922093932211,47.2134649163051,47.417978687601,3606622.65101398,0.0,1.0
2013-08-22,67.0,67.24,65.68,65.85,1766000,48.9372238457989,49.1125213640525,47.9730874954041,48.0972565708337,2417832.29005455,0.0,1.0
2013-08-23,66.89,67.24,66.25,67.11,1544200,48.8568791499327,49.1125213640525,48.3894191012564,49.0175685416651,2114165.69779288,0.0,1.0
2013-08-26,65.98,67.0,65.82,66.96,1611600,48.1922093932211,48.9372238457989,48.075344381052,48.9080075927566,2206443.1022944,0.0,1.0
2013-08-27,64.04,65.23,63.95,65.12,2654800,46.7752211206711,47.6444046486785,46.709484551326,47.5640599528123,3634689.2206324,0.0,1.0
2013-08-28,63.81,64.2899,63.61,63.95,1832800,46.607227665678,46.9577496615526,46.4611464004667,46.709484551326,2509288.23398187,0.0,1.0
2013-08-29,63.99,64.665,63.61,63.71,1453000,46.7387008043682,47.2317250744565,46.4611464004667,46.5341870330724,1989303.69051487,0.0,1.0
2013-08-30,63.32,64.1,63.19,64.0,1672600,46.2493285659102,46.8190455002345,46.1543757435229,46.7460048676288,2289958.26067114,0.0,1.0
2013-09-03,63.08,64.67,62.89,64.28,3364400,46.0740310476566,47.2353771060868,45.9352538457059,46.9505186389247,4606203.25971661,0.0,1.0
2013-09-04,64.99,65.11,63.01,63.09,3411100,47.4691071304249,47.5567558895517,46.0229026048327,46.0813351109172,4670140.27440831,0.0,1.0
2013-09-05,65.44,65.66,64.64,64.84,1707500,47.7977899771505,47.9584793688829,47.2134649163051,47.3595461815164,2337739.88407029,0.0,1.0
2013-09-06,65.63,66.43,64.5679,65.61,2595100,47.9365671791012,48.5208922399466,47.1608026201964,47.9219590525801,3552953.89349975,0.0,1.0
2013-09-09,66.75,67.66,66.13,66.19,3577900,48.7546222642847,49.4192920209963,48.3017703421296,48.345594721693,4898506.31403521,0.0,1.0
2013-09-10,67.88,67.97,67.36,67.41,2786900,49.5799814127288,49.6457179820739,49.2001701231793,49.2366904394821,3815547.45705154,0.0,1.0
2013-09-11,68.0,68.35,67.26,67.54,1735900,49.6676301718556,49.9232723859754,49.1271294905736,49.3316432618695,2376622.35124898,0.0,1.0
2013-09-12,67.17,68.05,66.91,67.99,1959200,49.0613929212285,49.7041504881584,48.8714872764538,49.660326108595,2682342.59494614,0.0,1.0
2013-09-13,67.33,67.46,66.62,67.03,1320200,49.1782579333976,49.273210755785,48.6596694418974,48.9591360355806,1807487.08342583,0.0,1.0
2013-09-16,68.53,68.98,68.23,68.45,2133300,50.0547455246657,50.3834283713912,49.8356236268486,49.9963130185811,2920703.0715591,0.0,1.0
2013-09-17,68.22,68.419,67.92,68.35,1594700,49.8283195635881,49.9736704224734,49.6091976657711,49.9232723859754,2183305.29612117,0.0,1.0
2013-09-18,69.74,69.89,68.07,68.11,2242700,50.9385371791943,51.0480981281028,49.7187586146796,49.7479748677218,3070482.71625443,0.0,1.0
2013-09-19,70.79,71.16,69.9,69.94,3727900,51.7054638215538,51.9757141621948,51.0554021913633,51.0846184444056,5103871.45758457,0.0,1.0
2013-09-20,70.57,71.36,70.57,70.77,3473900,51.5447744298213,52.1217954274061,51.5447744298213,51.6908556950327,4756119.81450764,0.0,1.0
2013-09-23,69.49,70.43,68.95,70.23,2521300,50.7559355976801,51.4425175441734,50.3615161816095,51.296436278962,3451914.24287346,0.0,1.0
2013-09-24,70.43,71.28,68.96,69.03,2762600,51.4425175441734,52.0633629213216,50.36882024487,50.419948687694,3782278.30379654,0.0,1.0
2013-09-25,70.4,71.11,69.83,70.4,1865700,51.4206053543917,51.9391938458919,51.0042737485394,51.4206053543917,2554331.65546703,0.0,1.0
2013-09-26,70.51,70.95,70.15,70.7,1272100,51.5009500502579,51.8223288337229,51.2380037728775,51.6397272522087,1741633.32739433,0.0,1.0
2013-09-27,69.69,70.29,69.43,70.29,1789100,50.9020168628914,51.3402606585255,50.7121112181167,51.3402606585255,2449458.52216115,0.0,1.0
2013-09-30,68.84,69.26,68.43,68.92,2856800,50.2811714857432,50.587942142687,49.98170489206,50.3396039918278,3911247.61394555,0.0,1.0
2013-10-01,68.99,70.15,68.72,68.72,3149600,50.3907324346517,51.2380037728775,50.1935227266164,50.1935227266164,4312120.37415391,0.0,1.0
2013-10-02,69.26,69.57,67.88,68.66,4071300,50.587942142687,50.8143681037646,49.5799814127288,50.149698347053,5574020.72621693,0.0,1.0
2013-10-03,68.23,69.15,67.84,69.14,2433200,49.8356236268486,50.5075974468208,49.5507651596865,50.5002933835602,3331296.44856214,0.0,1.0
2013-10-04,69.05,69.16,67.85,68.31,1744600,50.4345568142151,50.5149015100814,49.5580692229471,49.8940561329332,2388533.52957484,0.0,1.0
2013-10-07,67.21,68.26,67.19,68.12,3019900,49.0906091742708,49.8575358166303,49.0760010477497,49.7552789309824,4134547.98003156,0.0,1.0
2013-10-08,65.9,67.4,65.75,67.34,3132000,48.1337768871365,49.2293863762216,48.024215938228,49.1855619966582,4288024.19731079,0.0,1.0
2013-10-09,65.65,66.17,65.2,66.01,2914000,47.9511753056224,48.3309865951718,47.6224924588968,48.2141215830028,3989560.1886857,0.0,1.0
2013-10-10,67.92,68.09,66.43,66.57,3014400,49.6091976657711,49.7333667412007,48.5208922399466,48.6231491255945,4127017.92476808,0.0,1.0
2013-10-11,69.3,69.3,67.75,67.89,2468400,50.6171583957293,50.6171583957293,49.4850285903414,49.5872854759894,3379488.80224838,0.0,1.0
2013-10-14,68.95,69.38,68.02,68.47,1865100,50.3615161816095,50.6755909018138,49.6822382983767,50.0109211451023,2553510.19489283,0.0,1.0
2013-10-15,66.94,68.59,66.65,68.5,3976900,48.8933994662355,50.0985699042291,48.6815816316791,50.032833334884,5444777.59587652,0.0,1.0
2013-10-16,66.79,67.63,66.06,67.52,3517200,48.783838517327,49.3973798312146,48.2506418993056,49.3170351353484,4815401.88594556,0.0,1.0
2013-10-17,67.33,67.46,66.4,66.57,2986500,49.1782579333976,49.273210755785,48.4989800501649,48.6231491255945,4088820.0080679,0.0,1.0
2013-10-18,68.73,68.86,67.41,67.51,3388700,50.200826789877,50.2957796122644,49.2366904394821,49.3097310720878,4639472.4129716,0.0,1.0
2013-10-21,68.38,69.19,68.16,69.11,2883900,49.9451845757571,50.5368136998631,49.7844951840247,50.4783811937785,3948350.24988014,0.0,1.0
2013-10-22,69.02,69.38,68.58,68.76,2204500,50.4126446244334,50.6755909018138,50.0912658409685,50.2227389796587,3018183.0596972,0.0,1.0
2013-10-23,67.77,68.75,67.35,68.72,2428700,49.4996367168626,50.2154349163981,49.1928660599187,50.1935227266164,3325135.49425565,0.0,1.0
2013-10-24,68.5,68.9,67.11,67.77,3791000,50.032833334884,50.3249958653066,49.0175685416651,49.4996367168626,5190261.727971,0.0,1.0
2013-10-25,71.64,72.54,67.5,68.02,10766300,52.326309198702,52.983674892153,49.3024270088273,49.6822382983767,14740151.6333037,0.0,1.0
2013-10-28,70.55,71.92,70.11,71.72,3990600,51.5301663033002,52.5308229699979,51.2087875198352,52.3847417047865,5463534.27898736,0.0,1.0
2013-10-29,71.31,71.43,70.09,70.93,3117600,52.0852751111033,52.1729238702301,51.1941793933141,51.8077207072017,4268309.14353004,0.0,1.0
2013-10-30,71.29,72.095,70.9,71.16,4247500,52.0706669845821,52.6586440770578,51.78580851742,51.9757141621948,5815256.31483958,0.0,1.0
2013-10-31,70.56,71.14,70.176,70.66,3287200,51.8442410235046,52.270398333505,51.562095494125,51.9177164217805,4473878.43704459,0.42,1.0
2013-11-01,70.67,71.13,69.73,70.55,2956900,51.9250639616081,52.2630507936774,51.2343952178143,51.836893483677,4024340.21370685,0.0,1.0
2013-11-04,70.62,71.16,70.26,70.95,1760100,51.8883262624701,52.2850934131602,51.6238148286767,52.1307950767807,2395495.69148278,0.0,1.0
2013-11-05,70.06,70.54,69.7,70.3,2595500,51.4768640321249,51.8295459438494,51.2123525983315,51.6532049879871,3532474.89758738,0.0,1.0
2013-11-06,70.21,70.96,69.96,70.42,1948900,51.5870771295388,52.1381426166083,51.4033886338489,51.7413754659183,2652452.44766251,0.0,1.0
2013-11-07,68.92,70.71,68.785,70.45,2627800,50.6392444917791,51.9544541209185,50.5400527041066,51.763418085401,3576435.19009059,0.0,1.0
2013-11-08,70.6,70.64,69.0,69.04,2350200,51.8736311828149,51.9030213421253,50.6980248103999,50.7274149697103,3198621.65452124,0.0,1.0
2013-11-11,70.99,71.27,70.48,70.66,1686200,52.1601852360911,52.3659163512638,51.7854607048838,51.9177164217805,2294917.80863489,0.0,1.0
2013-11-12,71.9,72.09,70.59,70.9,3317200,52.8288113604022,52.9684146171265,51.8662836429874,52.0940573776428,4514708.43008163,0.0,1.0
2013-11-13,72.45,72.45,71.41,71.42,1925800,53.2329260509199,53.2329260509199,52.4687819088501,52.4761294486777,2621013.353024,0.0,1.0
2013-11-14,72.3,72.742,72.025,72.48,1935600,53.122712953506,53.4474742138856,52.9206556082471,53.2549686704027,2634351.15074943,0.0,1.0
2013-11-15,72.3,72.53,72.13,72.46,2417900,53.122712953506,53.2917063695406,52.9978047764369,53.2402735907475,3290761.33880814,0.0,1.0
2013-11-18,72.07,72.73,71.83,72.43,2415500,52.9537195374713,53.4386571660925,52.777378581609,53.2182309712647,3287494.93936518,0.0,1.0
2013-11-19,71.29,72.25,71.06,72.07,2163500,52.3806114309189,53.085975254368,52.2116180148843,52.9537195374713,2944522.9978541,0.0,1.0
2013-11-20,70.89,72.04,70.75,71.3,1926500,52.0867098378152,52.9316769179885,51.9838442802289,52.3879589707465,2621966.05286153,0.0,1.0
2013-11-21,72.54,72.72,71.39,71.45,2263000,53.2990539093682,53.4313096262649,52.4540868291949,52.4981720681605,3079942.47476026,0.0,1.0
2013-11-22,73.0,73.195,72.05,72.33,2214000,53.6370407414376,53.7803177680756,52.9390244578161,53.1447555729887,3013253.4861331,0.0,1.0
2013-11-25,72.77,73.44,72.51,73.07,2114300,53.4680473254029,53.9603324938517,53.2770112898854,53.6884735202307,2877561.80927336,0.0,1.0
2013-11-26,72.83,73.125,72.5653,72.8,1903800,53.5121325643685,53.7288849892825,53.317643185132,53.4900899448857,2591071.35813017,0.0,1.0
2013-11-27,72.85,73.4,72.68,72.91,1129800,53.5268276440236,53.9309423345413,53.4019194669545,53.5709128829892,1537657.5377747,0.0,1.0
2013-11-29,72.66,73.07,72.4,72.72,1083400,53.3872243872993,53.6884735202307,53.1961883517819,53.4313096262649,1474507.14854409,0.0,1.0
2013-12-02,71.89,73.23,71.73,72.66,1936400,52.8214638205746,53.8060341574722,52.7039031833331,53.3872243872993,2635439.95056375,0.0,1.0
2013-12-03,71.16,72.21,70.86,72.08,2457000,52.2850934131602,53.0565850950576,52.0646672183324,52.9610670772989,3343976.42973308,0.0,1.0
2013-12-04,70.3,71.7,70.09,70.8,3904700,51.6532049879871,52.6818605638503,51.4989066516076,52.0205819793668,5314295.79372355,0.0,1.0
2013-12-05,71.32,71.7,70.12,70.16,2449400,52.4026540504017,52.6818605638503,51.5209492710904,51.5503394304008,3333632.83149703,0.0,1.0
2013-12-06,72.42,73.0,71.71,72.31,2221500,53.2108834314371,53.6370407414376,52.6892081036779,53.1300604933336,3023460.98439236,0.0,1.0
2013-12-09,72.3,72.71,71.795,72.26,2215500,53.122712953506,53.4239620864373,52.7516621922125,53.0933227941956,3015294.98578495,0.0,1.0
2013-12-10,72.09,72.74,71.79,72.16,2106900,52.9684146171265,53.4460047059201,52.7479884222987,53.0198473959196,2867490.41099089,0.0,1.0
2013-12-11,70.96,72.41,70.76,72.09,1833600,52.1381426166083,53.2035358916095,51.9911918200565,52.9684146171265,2495529.17442351,0.0,1.0
2013-12-12,70.57,71.2499,70.36,70.67,1638700,51.8515885633322,52.3511477962103,51.6972902269527,51.9250639616081,2230270.31965958,0.0,1.0
2013-12-13,70.97,71.16,70.4101,70.85,2078900,52.1454901564359,52.2850934131602,51.7341014014889,52.0573196785048,2829382.41748966,0.0,1.0
2013-12-16,72.87,73.05,71.93,72.08,3110900,53.5415227236788,53.6737784405755,52.850853979885,52.9610670772989,4233934.17796363,0.0,1.0
2013-12-17,73.45,73.72,72.44,72.86,3607500,53.9676800336793,54.1660636090243,53.2255785110923,53.5341751838512,4909806.66270333,0.0,1.0
2013-12-18,75.0,75.0,72.92,73.45,3080200,55.1065487069564,55.1065487069564,53.5782604228168,53.9676800336793,4192151.48508906,0.0,1.0
2013-12-19,74.48,74.6,73.8125,74.48,2104800,54.7244766359215,54.8126471138526,54.2340283524296,54.7244766359215,2864632.3114783,0.0,1.0
2013-12-20,75.72,76.22,74.77,74.83,3619200,55.6355715745432,56.0029485659229,54.9375552909217,54.9816405298873,4925730.35998777,0.0,1.0
2013-12-23,75.44,76.1959,74.9,76.08,2352100,55.4298404593705,55.9852409949384,55.0330733086804,55.9000830083366,3201207.55408025,0.0,1.0
2013-12-24,75.73,76.1,75.17,75.34,610100,55.6429191143708,55.9147780879917,55.2314568840255,55.3563650610946,830345.958396479,0.0,1.0
2013-12-26,76.58,76.73,75.8,75.8,1441200,56.2674599997163,56.3776730971302,55.6943518931639,55.6943518931639,1961472.86549911,0.0,1.0
2013-12-27,76.75,77.0,76.51,76.61,964400,56.3923681767854,56.5760566724752,56.2160272209231,56.289502619199,1312548.17616385,0.0,1.0
2013-12-30,76.01,76.75,75.95,76.53,1728100,55.8486502295434,56.3923681767854,55.8045649905778,56.2307223005783,2351943.69890994,0.0,1.0
2013-12-31,76.12,76.27,75.78,76.19,2722600,55.9294731676469,56.0396862650608,55.6796568135087,55.9809059464401,3705457.96808762,0.0,1.0
2014-01-02,75.49,75.99,75.18,75.74,3774100,55.4665781585085,55.8339551498882,55.2388044238531,55.6502666541984,5136549.22403566,0.0,1.0
2014-01-03,75.71,76.09,75.38,75.55,1936400,55.6282240347156,55.9074305481642,55.385755220405,55.5106633974741,2635439.95056375,0.0,1.0
2014-01-06,75.38,76.45,75.18,76.19,2077100,55.385755220405,56.1719419819575,55.2388044238531,55.9809059464401,2826932.61790744,0.0,1.0
2014-01-07,75.54,75.98,75.11,75.44,1940800,55.5033158576465,55.8266076100606,55.1873716450599,55.4298404593705,2641428.34954251,0.0,1.0
2014-01-08,75.28,75.58,74.95,75.58,2330000,55.312279822129,55.5327060169569,55.0698110078184,55.5327060169569,3171129.45920964,0.0,1.0
2014-01-09,75.55,76.21,75.005,75.74,2436600,55.5106633974741,55.9956010260953,55.1102224768702,55.6502666541984,3316212.03446789,0.0,1.0
2014-01-10,76.32,76.424,75.36,75.67,2360600,56.0764239641988,56.1528383784058,55.3710601407498,55.5988338754052,3212776.05210741,0.0,1.0
2014-01-13,74.07,75.57,73.57,75.07,6969400,54.4232275029901,55.5253584771293,54.0558505116104,55.1579814857495,9485351.78241014,0.0,1.0
2014-01-14,75.7,75.7,73.89,74.17,3925200,55.620876494888,55.620876494888,54.2909717860934,54.4967029012661,5342196.28896552,0.0,1.0
2014-01-15,76.44,76.57,75.64,75.87,2636700,56.1645944421299,56.2601124598887,55.5767912559224,55.7457846719571,3588548.08802491,0.0,1.0
2014-01-16,76.54,77.12,76.21,76.27,2381600,56.2380698404059,56.6642271504064,55.9956010260953,56.0396862650608,3241357.04723333,0.0,1.0
2014-01-17,76.85,77.155,76.31,76.63,3159800,56.4658435750613,56.6899435398029,56.0690764243712,56.3041976988542,4300487.06661399,0.0,1.0
2014-01-21,77.67,78.19,77.13,77.64,3205400,57.068341840924,57.4504139119589,56.6715746902339,57.0462992214413,4362548.65603029,0.0,1.0
2014-01-22,77.19,77.55,76.56,77.35,2863800,56.7156599291995,56.9801713629929,56.2527649200611,56.833220566441,3897631.13531526,0.0,1.0
2014-01-23,75.94,76.48,75.29,76.4,2733600,55.7972174507502,56.1939846014403,55.3196273619566,56.1352042828196,3720428.96553453,0.0,1.0
2014-01-24,73.13,75.25,72.98,75.12,4556600,53.7325587591963,55.2902372026462,53.6223456617824,55.1947191848875,6201531.54241829,0.0,1.0
2014-01-27,72.79,73.98,72.12,73.33,2676100,53.4827424050581,54.3570996445418,52.9904572366093,53.8795095557482,3642171.47888021,0.0,1.0
2014-01-28,73.55,74.01,72.99,73.22,1748900,54.0411554319552,54.3791422640246,53.62969320161,53.7986866176446,2380252.49408229,0.0,1.0
2014-01-29,73.48,74.2,72.68,72.85,2793300,53.9897226531621,54.5187455207489,53.4019194669545,53.5268276440236,3801680.65167823,0.0,1.0
2014-01-30,73.91,74.24,73.4,74.12,2833800,54.3056668657486,54.5481356800592,53.9309423345413,54.4599652021281,3856801.14227823,0.0,1.0
2014-01-31,73.09,73.47,72.45,72.66,3121200,53.7031685998859,53.9823751133345,53.2329260509199,53.3872243872993,4247952.47557301,0.0,1.0
2014-02-03,70.27,73.84,70.18,73.44,4858500,51.6311623685043,54.2542340869555,51.565034510056,53.9603324938517,6612417.37234765,0.0,1.0
2014-02-04,68.65,69.0,67.3,68.5,9149500,50.4408609164341,50.6980248103999,49.4489430397089,50.3306478190202,12452467.3764114,0.0,1.0
2014-02-05,69.1,69.15,66.89,67.91,6970500,50.7715002086758,50.8082379078138,49.1476939067775,49.8971429691921,9486848.88215483,0.0,1.0
2014-02-06,69.07,70.175,68.88,69.03,4986200,50.749457589193,51.5613607401422,50.6098543324687,50.7200674298827,6786217.04270862,0.0,1.0
2014-02-07,70.62,70.84,68.8,69.32,5031500,51.8883262624701,52.0499721386772,50.551074013848,50.9331460848829,6847870.33219454,0.0,1.0
2014-02-10,69.54,70.637,69.34,70.5,2816500,51.09479196109,51.900817080177,50.9478411645381,51.800155784539,3833255.84629353,0.0,1.0
2014-02-11,70.01,70.3,69.41,69.92,3340900,51.4401263329869,51.6532049879871,50.9992739433312,51.3739984745385,4546964.12458089,0.0,1.0
2014-02-12,71.1,71.38,70.17,70.33,4603600,52.2410081741947,52.4467392893673,51.5576869702284,51.6752476074699,6265498.53150964,0.0,1.0
2014-02-13,71.55,71.7,70.25,70.43,2169300,52.5716474664364,52.6818605638503,51.6164672888492,51.7487230057459,2952416.79650792,0.0,1.0
2014-02-14,72.72,73.065,71.23,71.49,2825300,53.4313096262649,53.6847997503169,52.3365261919534,52.5275622274708,3845232.64425107,0.0,1.0
2014-02-18,72.47,73.06,72.11,72.97,1773700,53.2476211305751,53.6811259804031,52.9831096967817,53.6149981219548,2414005.28832623,0.0,1.0
2014-02-19,72.13,73.16,72.09,72.11,2146000,52.9978047764369,53.7546013786791,52.9684146171265,52.9831096967817,2920705.50191582,0.0,1.0
2014-02-20,72.97,73.16,71.75,72.16,2619300,53.6149981219548,53.7546013786791,52.7185982629883,53.0198473959196,3564866.69206343,0.0,1.0
2014-02-21,73.5,73.97,73.2,73.39,2663100,54.0044177328173,54.3497521047142,53.7839915379894,53.9235947947137,3624478.4818975,0.0,1.0
2014-02-24,74.98,75.39,73.78,73.78,3503600,55.0918536273012,55.3931027602326,54.2101488479899,54.2101488479899,4768398.7868184,0.0,1.0
2014-02-25,75.36,75.89,74.56,74.73,3374000,55.3710601407498,55.7604797516123,54.7832569545422,54.9081651316113,4592013.21689841,0.0,1.0
2014-02-26,75.78,76.16,75.31,75.46,3933300,55.6796568135087,55.9588633269573,55.3343224416118,55.4445355390257,5353220.38708552,0.0,1.0
2014-02-27,75.45,76.0,75.22,75.68,2607300,55.4371879991981,55.8413026897158,55.2681945831635,55.6061814152328,3548534.69484862,0.0,1.0
2014-02-28,74.71,76.14,74.25,75.45,4705000,54.8934700519562,55.9441682473021,54.5554832198868,55.4371879991981,6403503.90797481,0.0,1.0
2014-03-03,73.47,74.1,72.551,73.95,5792100,53.9823751133345,54.4452701224729,53.3071362031786,54.335057025059,7883046.75566014,0.0,1.0
2014-03-04,73.88,74.7,73.87,74.5,4624000,54.2836242462658,54.8861225121286,54.2762767064382,54.7391717155767,6293262.92677483,0.0,1.0
2014-03-05,74.4,74.64,73.9499,74.27,3526900,54.6656963173007,54.842037273163,54.3349835496607,54.570178299542,4800110.0814105,0.0,1.0
2014-03-06,75.34,75.38,74.03,74.1,3215300,55.7163945126467,55.7459758211217,54.7476066600907,54.799373949922,4347745.47274439,0.49,1.0
2014-03-07,76.15,76.645,75.55,75.73,4176600,56.3154160092653,56.6814847016433,55.8716963821404,56.0048122702779,5647620.35936435,0.0,1.0
2014-03-10,74.87,75.94,74.72,75.87,2467600,55.3688141380656,56.1601141397716,55.2578842312843,56.1083468499403,3336701.62303488,0.0,1.0
2014-03-11,74.53,75.48,74.16,75.04,2721600,55.1173730160281,55.8199290923092,54.8437459126344,55.4945346990843,3680161.7511962,0.0,1.0
2014-03-12,73.8,74.25,73.08,74.02,2409500,54.5775141363595,54.9103038567032,54.0450505838097,54.740211332972,3258138.49923105,0.0,1.0
2014-03-13,72.55,74.19,72.1,74.06,2776900,53.653098246516,54.8659318939907,53.3203085261724,54.769792641447,3754938.70035888,0.0,1.0
2014-03-14,71.27,72.89,71.18,72.01,3474000,52.7064963753163,53.9045393685535,52.6399384312476,53.2537505821037,4697560.96548192,0.0,1.0
2014-03-17,72.4,73.1499,71.97,71.98,3343100,53.5421683397348,54.0967439203697,53.2241692736287,53.2315646007474,4520557.30100823,0.0,1.0
2014-03-18,73.33,73.43,72.7,72.78,1962100,54.2299337617784,54.3038870329659,53.7640281532973,53.8231907702472,2653161.8797847,0.0,1.0
2014-03-19,72.06,73.3697,71.62,73.26,3096500,53.2907272176974,54.2592932104398,52.9653328244725,54.1781664719471,4187103.49154138,0.0,1.0
2014-03-20,72.77,72.98,71.89,72.02,1731100,53.8157954431285,53.9710973126222,53.1650066566787,53.2611459092224,2340802.47188997,0.0,1.0
2014-03-21,72.65,74.44,72.58,73.46,2526800,53.7270515177035,55.0508150719594,53.6752842278723,54.3260730143221,3416752.17259059,0.0,1.0
2014-03-24,72.68,73.42,71.71,73.055,2570300,53.7492374990598,54.2964917058471,53.0318907685412,54.0265622660128,3475573.10005128,0.0,1.0
2014-03-25,73.93,74.2,73.18,73.54,2663300,54.6736533889033,54.8733272211094,54.1190038549972,54.3852356312721,3601328.18634657,0.0,1.0
2014-03-26,72.98,74.61,72.97,74.51,2554500,53.9710973126222,55.1765356329781,53.9637019855034,55.1025823617906,3454208.25743338,0.0,1.0
2014-03-27,73.3,73.49,72.1,72.79,2374000,54.2077477804221,54.3482589956783,53.3203085261724,53.830586097366,3210135.21360221,0.0,1.0
2014-03-28,74.23,74.51,73.31,73.46,1705500,54.8955132024657,55.1025823617906,54.2151431075409,54.3260730143221,2306186.01802804,0.0,1.0
2014-03-31,75.12,75.54,74.71,74.72,2315700,55.5536973160343,55.8643010550217,55.2504889041656,55.2578842312843,3131301.64875258,0.0,1.0
2014-04-01,75.77,75.8,74.59,74.77,2587100,56.0343935787529,56.0565795601091,55.1617449787406,55.2948608668781,3498290.14789817,0.0,1.0
2014-04-02,76.67,77.16,75.7,76.05,2521100,56.6999730194402,57.0623440482588,55.9826262889216,56.2414627380778,3409044.60278539,0.0,1.0
2014-04-03,77.02,77.62,76.67,77.0,2750300,56.9588094685963,57.4025290957212,56.6999730194402,56.9440188143589,3718970.04126797,0.0,1.0
2014-04-04,75.57,77.71,75.37,77.31,3811700,55.8864870363779,57.46908703979,55.738580494003,57.17327395504,5154200.67130899,0.0,1.0
2014-04-07,73.39,75.3599,72.99,75.19,3325600,54.2743057244909,55.731111213613,53.9784926397409,55.6054646058655,4496893.70950105,0.0,1.0
2014-04-08,73.38,73.82,72.78,73.51,3352200,54.2669103973721,54.592304790597,53.8231907702472,54.3630496499158,4532862.36859196,0.0,1.0
2014-04-09,74.79,74.84,73.38,73.5,2353600,55.3096515211156,55.3466281567093,54.2669103973721,54.3556543227971,3182550.22693098,0.0,1.0
2014-04-10,72.84,74.94,72.69,74.86,2393800,53.8675627329597,55.4205814278968,53.7566328261785,55.3614188109468,3236908.87713604,0.0,1.0
2014-04-11,70.92,72.59,70.56,72.59,4130200,52.4476599261601,53.682679554991,52.1814281498852,53.682679554991,5584878.03673962,0.0,1.0
2014-04-14,71.03,71.89,70.4,71.72,3497900,52.5290085244664,53.1650066566787,52.0631029159852,53.03928609566,4729878.67045457,0.0,1.0
2014-04-15,71.89,71.93,70.26,71.07,3159700,53.1650066566787,53.1945879651537,51.9595683363228,52.5585898329413,4272562.86201301,0.0,1.0
2014-04-16,72.95,73.04,72.09,72.39,2137600,53.948911331266,54.0154692753347,53.3129131990536,53.5347730126161,2890473.89747097,0.0,1.0
2014-04-17,73.82,74.26,72.99,73.53,2757100,54.592304790597,54.9176991838219,53.9784926397409,54.3778403041533,3728165.03682504,0.0,1.0
2014-04-21,73.93,74.07,73.25,73.8,1686200,54.6736533889033,54.7771879685657,54.1707711448284,54.5775141363595,2280088.45710869,0.0,1.0
2014-04-22,74.43,74.89,73.82,73.99,1662500,55.0434197448406,55.383604792303,54.592304790597,54.7180253516157,2248041.19318183,0.0,1.0
2014-04-23,74.38,75.02,74.09,74.33,1960700,55.0064431092469,55.4797440448468,54.7919786228032,54.9694664736532,2651268.79246413,0.0,1.0
2014-04-24,74.96,75.32,74.06,74.71,2031600,55.4353720821343,55.7016038584092,54.769792641447,55.2504889041656,2747140.14319892,0.0,1.0
2014-04-25,73.95,74.965,73.72,74.74,1966900,54.6884440431407,55.4390697456937,54.5183515194095,55.2726748855218,2659652.46488382,0.0,1.0
2014-04-28,74.5,75.05,73.46,74.1,3172000,55.0951870346719,55.501930026203,54.3260730143221,54.799373949922,4289194.98632949,0.0,1.0
2014-04-29,72.15,74.5,71.78,73.89,5955600,53.3572851617661,55.0951870346719,53.0836580583724,54.6440720804283,8053193.46172254,0.0,1.0
2014-04-30,72.64,72.99,71.31,72.08,3968200,53.7196561905848,53.9784926397409,52.7360776837913,53.3055178719349,5365820.7896446,0.0,1.0
2014-05-01,73.14,73.25,72.11,72.27,3201600,54.4517935753408,54.5336871669909,53.6849717626173,53.8040897141083,4300409.75006643,0.49,1.0
2014-05-02,72.86,73.695,72.72,72.92,2735200,54.2433371602315,54.8649839695753,54.1391089526768,54.2880063920406,3673938.26473691,0.0,1.0
2014-05-05,72.83,73.17,71.81,72.41,1877100,54.2210025443269,54.4741281912454,53.4616256035716,53.9083179216629,2521332.81542032,0.0,1.0
2014-05-06,72.37,72.8,72.19,72.57,2316800,53.8785384337902,54.1986679284224,53.7445307383628,54.027435873154,3111940.68870374,0.0,1.0
2014-05-07,72.5,72.71,71.61,72.64,2355800,53.9753217693767,54.1316640807086,53.3127281642078,54.0795499769313,3164325.74000702,0.0,1.0
2014-05-08,71.92,73.05,71.65,72.46,2947000,53.5435191952216,54.3847897276271,53.3425076520805,53.9455422815039,3958429.38950705,0.0,1.0
2014-05-09,71.62,72.01,71.18,72.0,1939700,53.320173036176,53.6105230429354,52.9925986695756,53.6030781709672,2605417.5387943,0.0,1.0
2014-05-12,73.04,73.31,72.03,72.17,2389000,54.3773448556589,54.5783563988,53.6254127868717,53.7296409944264,3208920.193937,0.0,1.0
2014-05-13,73.2,73.91,73.0,73.3,2469700,54.49646280715,55.0250487168914,54.3475653677862,54.5709115268318,3317316.95394148,0.0,1.0
2014-05-14,72.74,73.45,72.59,73.34,1503400,54.1539986966132,54.6825846063547,54.0423256170904,54.6006910147046,2019376.56741937,0.0,1.0
2014-05-15,72.39,72.74,71.55,72.35,2763200,53.8934281777266,54.1539986966132,53.2680589323986,53.8636486898538,3711548.04515978,0.0,1.0
2014-05-16,72.21,72.76,71.59,72.71,3956919,53.7594204822991,54.1688884405496,53.2978384202714,54.1316640807086,5314959.09789577,0.0,1.0
2014-05-19,67.92,69.5,67.89,69.25,2828270,50.5655704079457,51.7418601789197,50.5432357920411,51.555738379715,3798950.48844964,0.0,1.0
2014-05-20,72.09,72.7399,71.72,72.53,2350500,53.6700820186809,54.1539242478935,53.3946217558578,53.9976563852812,3157206.74585555,0.0,1.0
2014-05-21,72.94,73.0,72.34,72.34,2250800,54.302896135977,54.3475653677862,53.8562038178856,53.8562038178856,3023289.06342126,0.0,1.0
2014-05-22,73.3,73.97,72.74,73.01,1969800,54.5709115268318,55.0697179487006,54.1539986966132,54.3550102397543,2645848.05274889,0.0,1.0
2014-05-23,73.72,73.8,72.85,73.4,1629600,54.8835961494958,54.9431551252413,54.2358922882633,54.6453602465138,2188889.22061102,0.0,1.0
2014-05-27,74.26,74.95,73.75,74.0,1945200,55.2856192357781,55.7993154015832,54.9059307654004,55.0920525646051,2612805.17423451,0.0,1.0
2014-05-28,73.98,74.59,73.9,74.26,2141100,55.0771628206688,55.5313000107284,55.0176038449233,55.2856192357781,2875939.31655023,0.0,1.0
2014-05-29,74.03,74.46,73.55,74.23,1619300,55.1143871805097,55.4345166751419,54.7570333260366,55.2632846198735,2175054.19424118,0.0,1.0
2014-05-30,73.69,73.94,73.28,73.73,2048000,54.8612615335913,55.047383332796,54.5560217828955,54.891041021464,2750886.79664419,0.0,1.0
2014-06-02,73.6,73.93,72.95,73.75,1776700,54.7942576858775,55.0399384608278,54.3103410079452,54.9059307654004,2386474.88847546,0.0,1.0
2014-06-03,73.54,73.671,73.14,73.4,2131400,54.7495884540684,54.8471162768517,54.4517935753408,54.6453602465138,2862910.2140466,0.0,1.0
2014-06-04,73.38,73.67,73.1,73.44,1808200,54.6304705025774,54.8463717896549,54.422014087468,54.6751397343865,2428785.89145118,0.0,1.0
2014-06-05,73.56,74.44,73.31,73.58,5181200,54.7644781980048,55.4196269312055,54.5783563988,54.7793679419412,6959421.22596332,0.0,1.0
2014-06-06,74.89,74.89,73.6532,73.81,2589000,55.754646169774,55.754646169774,54.8338644047483,54.9505999972095,3477561.48267178,0.0,1.0
2014-06-09,75.56,76.14,74.77,74.92,2841000,56.2534525916428,56.6852551657978,55.6653077061558,55.7769807856786,3816049.50647761,0.0,1.0
2014-06-10,75.15,75.55,74.83,75.4,1529900,55.948212840947,56.2460077196746,55.7099769379649,56.1343346401517,2054971.53817673,0.0,1.0
2014-06-11,75.26,75.48,74.72,74.72,1981500,56.0301064325971,56.1938936158973,55.6280833463148,55.6280833463148,2661563.56813987,0.0,1.0
2014-06-12,74.93,75.56,74.74,75.39,2860500,55.7844256576468,56.2534525916428,55.6429730902512,56.1268897681835,3842242.03212925,0.0,1.0
2014-06-13,75.16,75.5,74.93,75.09,1577700,55.9556577129152,56.2087833598336,55.7844256576468,55.9035436091378,2119176.80618434,0.0,1.0
2014-06-16,75.82,76.23,74.98,74.99,2216800,56.4470192628157,56.7522590135115,55.8216500174878,55.8290948894559,2977620.04433635,0.0,1.0
2014-06-17,76.16,76.35,75.3,75.64,2207900,56.7001449097342,56.8415974771298,56.0598859204698,56.3130115673883,2965665.50698765,0.0,1.0
2014-06-18,76.59,76.68,75.64,76.14,1958200,57.0202744043663,57.08727825208,56.3130115673883,56.6852551657978,2630266.85800227,0.0,1.0
2014-06-19,76.83,77.62,76.25,77.45,2314900,57.1989513316029,57.7870962170899,56.7671487574479,57.6605333936307,3109388.59646076,0.0,1.0
2014-06-20,77.56,77.74,76.69,77.06,4811200,57.7424269852807,57.8764346807082,57.0947231240482,57.3701833868713,6462434.84180397,0.0,1.0
2014-06-23,79.24,79.65,78.56,79.21,4317100,58.9931654759366,59.2984052266324,58.4869141820997,58.9708308600321,5798756.53798469,0.0,1.0
2014-06-24,77.46,79.08,77.32,78.86,2998100,57.6679782655988,58.8740475244456,57.5637500580442,58.7102603411454,4027067.23877879,0.0,1.0
2014-06-25,76.99,77.61,76.77,77.12,2617200,57.3180692830939,57.7796513451217,57.1542820997937,57.4148526186804,3515439.90438339,0.0,1.0
2014-06-26,76.97,77.07,76.21,77.05,2107100,57.3031795391575,57.3776282588394,56.7373692695751,57.3627385149031,2830270.29746532,0.0,1.0
2014-06-27,77.26,77.3,76.43,76.72,2189800,57.5190808262351,57.5488603141078,56.9011564528753,57.1170577399528,2941353.47035715,0.0,1.0
2014-06-30,77.18,77.33,76.67,77.07,2187000,57.4595218504895,57.5711949300124,57.0798333801118,57.3776282588394,2937592.49231487,0.0,1.0
2014-07-01,77.36,77.87,77.0,77.49,2435700,57.5935295459169,57.9732180162946,57.3255141550621,57.6903128815034,3271647.93485657,0.0,1.0
2014-07-02,77.6,78.35,77.33,77.37,2747300,57.7722064731535,58.3305718707677,57.5711949300124,57.6009744178851,3690191.06270536,0.0,1.0
2014-07-03,78.29,78.48,77.8,77.86,1563600,58.2859026389586,58.4273552063542,57.9211039125173,57.9657731443264,2100237.59532854,0.0,1.0
2014-07-07,78.45,78.58,77.35,78.08,2797100,58.4050205904496,58.5018039260361,57.5860846739488,58.1295603276266,3757082.74360033,0.0,1.0
2014-07-08,77.43,78.05,77.2,77.89,2622100,57.6456436496943,58.107225711722,57.4744115944259,57.988107760231,3522021.61595739,0.0,1.0
2014-07-09,77.9,78.33,77.55,78.05,2039600,57.9955526321992,58.3156821268314,57.7349821133126,58.107225711722,2739603.86251733,0.0,1.0
2014-07-10,77.66,77.74,76.59,76.85,2644500,57.8168757049626,57.8764346807082,57.0202744043663,57.2138410755393,3552109.44029569,0.0,1.0
2014-07-11,77.82,78.0,77.1,77.7,1869100,57.9359936564537,58.0700013518811,57.399962874744,57.8466551928354,2510587.16387093,0.0,1.0
2014-07-14,79.05,79.98,78.58,78.63,3857400,58.851712908541,59.5440860015827,58.5018039260361,58.5390282858771,5181284.53582779,0.0,1.0
2014-07-15,78.62,79.427,78.04,79.21,2790900,58.5315834139089,59.1323845817418,58.0997808397539,58.9708308600321,3748754.86364955,0.0,1.0
2014-07-16,79.44,79.88,78.91,79.09,3057700,59.1420629153004,59.4696372819008,58.7474847009864,58.8814923964138,4107122.34282175,0.0,1.0
2014-07-17,78.25,79.35,78.111,79.15,1985500,58.2561231510858,59.0750590675867,58.152639430728,58.9261616282229,2666936.39391457,0.0,1.0
2014-07-18,78.57,78.86,78.25,78.45,2435200,58.4943590540679,58.7102603411454,58.2561231510858,58.4050205904496,3270976.33163473,0.0,1.0
2014-07-21,77.92,78.05,77.01,77.79,3528200,58.0104423761356,58.107225711722,57.3329590270303,57.9136590405491,4739100.97457033,0.0,1.0
2014-07-22,78.32,78.76,78.12,78.63,1729100,58.3082372548632,58.6358116214635,58.1593398154994,58.5390282858771,2322538.26175658,0.0,1.0
2014-07-23,78.03,78.62,77.66,78.5,1715400,58.0923359677857,58.5315834139089,57.8168757049626,58.4422449502906,2304136.33347824,0.0,1.0
2014-07-24,77.38,78.18,77.3,78.15,2242000,57.6084192898533,58.2040090473085,57.5488603141078,58.181674431404,3011468.84671693,0.0,1.0
2014-07-25,77.47,77.64,77.02,77.1,2404900,57.675423137567,57.8019859610263,57.3404038989985,57.399962874744,3230277.17639141,0.0,1.0
2014-07-28,76.75,77.46,76.201,77.46,396695,57.1393923558574,57.6679782655988,56.7306688848037,57.6679782655988,532843.280173226,0.0,1.0
2014-07-29,70.51,75.11,70.16,75.04,10518500,52.4937922477069,55.9184333530742,52.2332217288202,55.8663192492969,14128516.9777841,0.0,1.0
2014-07-30,69.9,70.13,68.76,69.38,11758100,52.0396550576473,52.2108871129157,51.1909396532737,51.6525217153014,15793555.6853623,0.0,1.0
2014-07-31,67.92,69.24,67.76,68.91,6087800,50.930369134387,51.9201819620871,50.8103918219385,51.6727287551621,8118601.59326483,0.49,1.0
2014-08-01,67.18,67.85,66.98,67.54,673931,50.3754740643127,50.8778790601908,50.2255024237521,50.6454230173218,898744.585950681,0.0,1.0
2014-08-04,67.68,67.96,66.88,67.57,637058,50.7504031657143,50.9603634624991,50.1505166034718,50.6679187634059,849571.28910314,0.0,1.0
2014-08-05,69.81,70.6,69.71,70.56,4262300,52.3476011376849,52.9399891178993,52.2726153174046,52.9099947897872,5684141.3270759,0.0,1.0
2014-08-06,66.76,67.15,66.57,66.8,4946600,50.0605336191354,50.3529783182286,49.9180605606028,50.0905279472475,6596713.86071221,0.0,1.0
2014-08-07,66.72,67.6,66.54,67.35,3454600,50.0305392910233,50.69041450949,49.8955648145187,50.5029499587892,4607004.34706998,0.0,1.0
2014-08-08,67.71,67.76,66.98,67.0,3209800,50.7728989117983,50.8103918219385,50.2255024237521,50.2404995878081,4280542.6252606,0.0,1.0
2014-08-11,67.93,68.46,67.7,67.86,2178200,50.937867716415,51.3352925639007,50.7654003297703,50.8853776422188,2904815.85966186,0.0,1.0
2014-08-12,67.96,68.19,67.72,67.8,2100700,50.9603634624991,51.1328308491438,50.7803974938264,50.8403861500506,2801462.98613151,0.0,1.0
2014-08-13,68.69,68.96,68.14,68.38,3316900,51.5077599505454,51.7102216653022,51.0953379390037,51.2753039076764,4423369.6285522,0.0,1.0
2014-08-14,68.57,68.873,68.32,68.78,2500300,51.417776966209,51.6449840016584,51.2303124155082,51.5752471887977,3334363.73790861,0.0,1.0
2014-08-15,68.11,68.9,67.69,68.89,3389700,51.0728421929196,51.665230173134,50.7579017477423,51.657731591106,4520454.65039748,0.0,1.0
2014-08-18,69.0,69.02,68.51,68.52,3310600,51.7402159934144,51.7552131574704,51.3727854740408,51.3802840560689,4414968.04012328,0.0,1.0
2014-08-19,69.2,69.68,69.04,69.55,2188900,51.890187633975,52.2501195713205,51.7702103215265,52.1526380049561,2919085.22413637,0.0,1.0
2014-08-20,70.4,70.52,68.92,68.92,3673800,52.7900174773387,52.8800004616751,51.6802273371901,51.6802273371901,4899326.28097775,0.0,1.0
2014-08-21,70.05,70.6,69.88,70.6,1518700,52.5275671063576,52.9399891178993,52.4000912118811,52.9399891178993,2025316.24555526,0.0,1.0
2014-08-22,69.81,70.1,69.64,69.91,2038200,52.3476011376849,52.5650600164978,52.2201252432083,52.4225869579652,2718113.89457478,0.0,1.0
2014-08-25,70.29,70.63,70.0601,70.23,1585400,52.7075330750304,52.9624848639834,52.5351406742059,52.6625415828622,2114266.3960646,0.0,1.0
2014-08-26,70.0,70.69,70.0,70.56,1838700,52.4900741962175,53.0074763561516,52.4900741962175,52.9099947897872,2452063.5943257,0.0,1.0
2014-08-27,69.77,70.26,69.65,70.0,1826100,52.3176068095727,52.6850373289463,52.2276238252364,52.4900741962175,2435260.41746787,0.0,1.0
2014-08-28,69.57,69.8,69.005,69.8,1768000,52.1676351690121,52.3401025556568,51.7439652844284,52.3401025556568,2357779.10195674,0.0,1.0
2014-08-29,69.81,69.98,69.305,69.98,1271900,52.3476011376849,52.4750770321614,51.9689227452693,52.4750770321614,1696187.35281605,0.0,1.0
2014-09-02,70.27,70.49,69.72,70.0,1936900,52.6925359109743,52.857504715591,52.2801138994326,52.4900741962175,2583021.68697964,0.0,1.0
2014-09-03,69.81,70.6,69.71,70.56,2682200,52.3476011376849,52.9399891178993,52.2726153174046,52.9099947897872,3576942.93397531,0.0,1.0
2014-09-04,69.37,70.34,69.3,69.81,2198600,52.0176635284515,52.7450259851705,51.9651734542553,52.3476011376849,2932021.00314597,0.0,1.0
2014-09-05,69.17,69.37,68.311,69.24,3128800,51.8676918878909,52.0176635284515,51.223563691683,51.9201819620871,4172522.20260307,0.0,1.0
2014-09-08,68.85,69.47,68.7,68.98,1559700,51.6277372629939,52.0926493487318,51.5152585325734,51.7252188293583,2079993.24961647,0.0,1.0
2014-09-09,68.23,68.94,68.11,68.89,1924100,51.162825177256,51.6952245012462,51.0728421929196,51.657731591106,2565951.79302882,0.0,1.0
2014-09-10,68.1,68.398,67.81,68.26,2166800,51.0653436108916,51.2888013553269,50.8478847320787,51.1853209233401,2889612.98536191,0.0,1.0
2014-09-11,67.78,68.0,67.6,67.9,3338800,50.8253889859946,50.9903577906112,50.69041450949,50.9153719703309,4452575.15023368,0.0,1.0
2014-09-12,67.09,67.8,67.01,67.8,2836100,50.3079868260604,50.8403861500506,50.2479981698362,50.8403861500506,3782181.7370246,0.0,1.0
2014-09-15,67.0,67.35,66.44,67.01,2666500,50.2404995878081,50.5029499587892,49.8205789942384,50.2479981698362,3556005.64217627,0.0,1.0
2014-09-16,66.71,66.92,65.87,66.77,3621200,50.0230407089952,50.1805109315839,49.3931598186406,50.0680322011634,4829179.68552361,0.0,1.0
2014-09-17,66.36,66.86,66.27,66.71,2808500,49.7605903380141,50.1355194394157,49.6931030997619,50.0230407089952,3745374.77819315,0.0,1.0
2014-09-18,66.56,66.92,66.45,66.64,2701400,49.9105619785748,50.1805109315839,49.8280775762664,49.970550634799,3602547.77490154,0.0,1.0
2014-09-19,66.37,67.05,66.12,66.89,2639600,49.7680889200422,50.2779924979483,49.5806243693414,50.1580151854998,3520132.19317025,0.0,1.0
2014-09-22,65.07,66.24,64.78,66.17,3664464,48.7932732563981,49.6706073536778,48.5758143775852,49.6181172794816,4886875.92707737,0.0,1.0
2014-09-23,65.14,65.4,64.11,64.7,4035301,48.8457633305944,49.0407264633232,48.0734093817072,48.515825721361,5381418.76012732,0.0,1.0
2014-09-24,65.63,65.81,64.9,65.02,3101540,49.2131938499679,49.3481683264724,48.6657973619216,48.755780346258,4136168.66282969,0.0,1.0
2014-09-25,64.45,65.24,64.44,65.21,3831071,48.3283611706602,48.9207491508747,48.3208625886322,48.8982534047906,5109060.60062924,0.0,1.0
2014-09-26,65.31,65.41,64.44,64.65,2890597,48.9732392250709,49.0482250453512,48.3208625886322,48.4783328112208,3854858.14410567,0.0,1.0
2014-09-29,64.69,64.89,64.4,64.53,2529638,48.508327139333,48.6582987798936,48.2908682605201,48.3883498268845,3373488.46827807,0.0,1.0
2014-09-30,63.37,64.9,62.84,64.76,5353279,47.5185143116329,48.6657973619216,47.1210894641472,48.5608172135292,7139055.06399538,0.0,1.0
2014-10-01,62.68,63.37,62.43,63.03,5458173,47.0011121516987,47.5185143116329,46.8136476009979,47.2635625226798,7278940.17775142,0.0,1.0
2014-10-02,62.04,62.58,60.38,62.0,6621304,46.5212029019047,46.9261263314184,45.2764382852516,46.4912085737926,8830074.77313492,0.0,1.0
2014-10-03,63.15,63.22,62.51,62.62,3790696,47.3535455070162,47.4060355812124,46.8736362572222,46.9561206595305,5055217.08748359,0.0,1.0
2014-10-06,63.41,63.8,62.83,63.27,2843304,47.548508639745,47.8409533388382,47.1135908821192,47.4435284913526,3791788.8867138,0.0,1.0
2014-10-07,61.69,62.98,61.69,62.98,3267461,46.2587525309236,47.2260696125396,46.2587525309236,47.2260696125396,4357438.49675264,0.0,1.0
2014-10-08,62.81,62.86,60.9366,61.82,3740107,47.0985937180631,47.1360866282033,45.6938093609318,46.356234097288,4987752.33239938,0.0,1.0
2014-10-09,59.52,62.6399,59.49,62.53,6368941,44.6315602308409,46.9710428377663,44.6090644847568,46.8886334212783,8493527.14445443,0.0,1.0
2014-10-10,58.92,59.64,58.46,59.38,5005954,44.181645309159,44.7215432151773,43.8367105358696,44.5265800824485,6675867.49239634,0.0,1.0
2014-10-13,58.27,59.738,58.21,58.84,3723738,43.694237477337,44.795029319052,43.6492459851688,44.1216566529348,4965922.87192431,0.0,1.0
2014-10-14,59.05,60.33,58.78,59.05,4858914,44.2791268755234,45.2389453751114,44.0766651607666,44.2791268755234,6479777.08563632,0.0,1.0
2014-10-15,58.97,59.28,57.11,58.38,4671267,44.2191382192992,44.4515942621682,42.8244019620854,43.7767218796454,6229533.77390279,0.0,1.0
2014-10-16,59.92,60.55,57.71,57.83,3940596,44.9315035119621,45.4039141797281,43.2743168837673,43.3642998681037,5255121.54867325,0.0,1.0
2014-10-17,61.44,63.04,60.82,60.92,5617302,46.0712879802229,47.2710611047078,45.6063758944849,45.6813617147653,7491152.2991967,0.0,1.0
2014-10-20,61.1,61.19,60.37,60.97,2708834,45.8163361912698,45.8838234295221,45.2689397032235,45.7188546249054,3612461.64924767,0.0,1.0
2014-10-21,62.9,62.99,61.63,61.7,2389770,47.1660809563154,47.2335681945677,46.2137610387555,46.2662511129517,3186962.53647237,0.0,1.0
2014-10-22,61.1,63.0,61.02,62.91,3119963,45.8163361912698,47.2410667765957,45.7563475350456,47.1735795383434,4160737.30784969,0.0,1.0
2014-10-23,62.74,63.08,61.92,62.08,3428867,47.0461036438669,47.30105543282,46.4312199175684,46.5511972300169,4572687.19230152,0.0,1.0
2014-10-24,63.06,63.09,62.47,62.73,1841471,47.2860582687639,47.308554014848,46.8436419291101,47.0386050618389,2455758.95964897,0.0,1.0
2014-10-27,62.55,62.85,62.23,62.74,2248790,46.9036305853343,47.1285880461752,46.6636759604373,47.0461036438669,2998953.65762969,0.0,1.0
2014-10-28,64.78,64.78,63.19,63.21,3388319,48.5758143775852,48.5758143775852,47.3835398351283,47.3985369991844,4518612.96887045,0.0,1.0
2014-10-29,65.92,67.22,65.17,66.22,6768923,49.4306527287808,50.4054683924248,48.8682590766785,49.6556101896217,9026937.32587912,0.0,1.0
2014-10-30,66.77,67.23,65.48,65.51,3687493,50.0680322011634,50.4129669744529,49.1007151195474,49.1232108656315,4917587.06674873,0.0,1.0
2014-10-31,68.39,68.42,67.26,67.85,4427873,51.2828024897045,51.3052982357885,50.4354627205369,50.8778790601908,5904947.07325705,0.0,1.0
2014-11-03,68.43,68.68,67.8,68.37,3955757,51.3127968178166,51.5002613685174,50.8403861500506,51.2678053256484,5275340.03790671,0.0,1.0
2014-11-04,67.91,68.56,67.36,68.34,2911542,50.922870552359,51.410278384181,50.5104485408173,51.2453095795643,3882790.09166816,0.0,1.0
2014-11-05,68.32,68.88,67.7,68.76,2736587,51.2303124155082,51.650233009078,50.7654003297703,51.5602500247416,3649472.64665525,0.0,1.0
2014-11-06,69.06,69.1,68.38,68.5,2741785,51.7852074855825,51.8152018136947,51.2753039076764,51.3652868920128,3656404.62390184,0.0,1.0
2014-11-07,69.17,69.31,68.41,68.89,3087225,51.8676918878909,51.9726720362833,51.2977996537605,51.657731591106,4117078.38689954,0.0,1.0
2014-11-10,69.38,69.41,68.79,69.15,2575410,52.0251621104795,52.0476578565636,51.5827457708257,51.8526947238348,3434529.34217783,0.0,1.0
2014-11-11,68.44,69.35,68.26,69.03,2346219,51.3202953998446,52.0026663643954,51.1853209233401,51.7627117394984,3128883.55589018,0.0,1.0
2014-11-12,67.64,67.95,67.17,67.77,3016113,51.0878393569756,51.3219793658559,50.7328528918991,51.1860271026351,3993315.94148039,0.49,1.0
2014-11-13,66.5,67.79,66.17,67.7,3353593,50.2268083565772,51.2011329096597,49.9775625406724,51.1331567780493,4440137.48428425,0.0,1.0
2014-11-14,66.94,67.02,66.27,66.58,1955651,50.5591361111169,50.6195593392151,50.053091575795,50.2872315846753,2589270.46641557,0.0,1.0
2014-11-17,67.08,67.285,66.51,66.88,1632462,50.6648767602887,50.8197112822902,50.2343612600895,50.5138186900433,2161370.12388493,0.0,1.0
2014-11-18,67.41,67.55,66.5901,66.95,1982893,50.9141225761935,51.0198632253652,50.2948600172227,50.5666890146292,2625338.7148127,0.0,1.0
2014-11-19,66.84,67.37,66.59,67.37,1568313,50.4836070759943,50.8839109621444,50.2947844881876,50.8839109621444,2076437.22371507,0.0,1.0
2014-11-20,67.36,67.55,66.31,66.5,1385744,50.8763580586322,51.0198632253652,50.0833031898441,50.2268083565772,1834716.93733318,0.0,1.0
2014-11-21,68.39,69.07,68.15,68.23,2514665,51.6543071203957,52.1679045592299,51.4730374361013,51.5334606641994,3329401.72731684,0.0,1.0
2014-11-24,69.07,69.12,68.4,68.54,1886191,52.1679045592299,52.2056690767912,51.661860023908,51.7676006730797,2497305.83336129,0.0,1.0
2014-11-25,69.47,69.6,68.8,68.97,2777777,52.4700206997205,52.56820844538,51.9639761643986,52.0923755241072,3677760.47382097,0.0,1.0
2014-11-26,69.21,69.45,68.72,69.34,1552238,52.2736452084016,52.454914892696,51.9035529363005,52.3718329540611,2055154.01789377,0.0,1.0
2014-11-28,67.83,69.27,67.28,68.92,1915121,51.2313445237087,52.3189626294752,50.815934830534,52.0546110065459,2535608.98386893,0.0,1.0
2014-12-01,67.19,67.74,66.99,67.57,3349201,50.7479586989236,51.1633683920983,50.5969006286783,51.0349690323898,4434322.50201569,0.0,1.0
2014-12-02,68.5,68.58,67.25,67.39,3488776,51.7373890590306,51.7978122871288,50.7932761199972,50.899016769169,4619118.98428679,0.0,1.0
2014-12-03,70.21,70.5,68.81,68.85,3183803,53.0289355596283,53.2479697614841,51.9715290679109,52.00174068196,4215336.51903396,0.0,1.0
2014-12-04,69.48,69.85,68.92,69.75,1768655,52.4775736032328,52.7570310331867,52.0546110065459,52.681501998064,2341688.85797017,0.0,1.0
2014-12-05,69.41,69.61,69.02,69.27,1497932,52.4247032786469,52.5757613488923,52.1301400416685,52.3189626294752,1983253.19205667,0.0,1.0
2014-12-08,67.92,69.5,67.89,69.25,2828270,51.2993206553191,52.4926794102574,51.2766619447823,52.3038568224507,3744612.90999732,0.0,1.0
2014-12-09,68.5,68.53,66.85,67.05,2042866,51.7373890590306,51.7600477695674,50.4911599795065,50.6422180497519,2704742.61544852,0.0,1.0
2014-12-10,66.81,68.31,66.59,68.21,2452117,50.4609483654575,51.5938838922976,50.2947844881876,51.5183548571749,3246588.54176719,0.0,1.0
2014-12-11,66.83,67.79,66.67,67.08,2399616,50.476054172482,51.2011329096597,50.3552077162857,50.6648767602887,3177077.52535512,0.0,1.0
2014-12-12,64.72,66.27,64.69,66.02,3350853,48.8823915313936,50.053091575795,48.8597328208568,49.8642689879884,4436509.74033711,0.0,1.0
2014-12-15,64.4,66.0,64.234,66.0,2885890,48.6406986190011,49.8491631809638,48.5153204206974,49.8491631809638,3820901.45241867,0.0,1.0
2014-12-16,65.17,65.91,64.0301,64.07,3474577,49.2222721894456,49.7811870493534,48.3613167180823,48.3914528030962,4600319.59147456,0.0,1.0
2014-12-17,64.88,65.15,64.1,65.11,4484201,49.0032379875899,49.2071663824211,48.414111513633,49.176954768372,5937055.85238427,0.0,1.0
2014-12-18,67.45,67.46,65.82,65.82,3147917,50.9443341902426,50.9518870937548,49.713210917743,49.713210917743,4167823.66527949,0.0,1.0
2014-12-19,69.16,69.26,67.6,67.62,4570778,52.2358806908403,52.3114097259629,51.0576277429266,51.0727335499511,6051683.29315508,0.0,1.0
2014-12-22,69.07,69.99,68.51,69.61,2896970,52.1679045592299,52.8627716823584,51.7449419625429,52.5757613488923,3835571.3075042,0.0,1.0
2014-12-23,69.39,70.51,69.25,69.57,1969273,52.4095974716224,53.2555226649963,52.3038568224507,52.5455497348432,2607305.91460828,0.0,1.0
2014-12-24,69.3,69.77,69.16,69.56,734580,52.341621340012,52.6966078050886,52.2358806908403,52.537996831331,972579.616311678,0.0,1.0
2014-12-26,69.43,69.92,69.36,69.41,851364,52.4398090856715,52.8099013577726,52.3869387610856,52.4247032786469,1127200.94810855,0.0,1.0
2014-12-29,69.34,69.5,69.0005,69.15,1424723,52.3718329540611,52.4926794102574,52.1154118798196,52.228327787328,1886324.90496668,0.0,1.0
2014-12-30,68.77,69.4,68.7,69.09,1455442,51.9413174538618,52.4171503751347,51.888447129276,52.1830103662544,1926996.68099309,0.0,1.0
2014-12-31,67.96,69.23,67.93,69.12,1222339,51.3295322693682,52.2887510154261,51.3068735588314,52.2056690767912,1618369.67467505,0.0,1.0
2015-01-02,67.93,68.57,66.99,68.39,1638237,51.3068735588314,51.7902593836165,50.5969006286783,51.6543071203957,2169016.19005091,0.0,1.0
2015-01-05,65.12,67.14,64.948,67.11,3206165,49.1845076718843,50.7101941813623,49.0545977314733,50.6875354708255,4244943.67602158,0.0,1.0
2015-01-06,64.39,65.25,63.572,65.09,3246721,48.6331457154888,49.2826954175438,48.0153182081853,49.1618489613475,4298639.58241589,0.0,1.0
2015-01-07,64.58,65.57,64.35,65.31,3121006,48.7766508822219,49.5243883299363,48.6029341014397,49.3280128386174,4132193.65894313,0.0,1.0
2015-01-08,66.89,66.92,65.2,65.2,3445867,50.5213715935556,50.5440303040924,49.2449308999824,49.2449308999824,4562307.71967801,0.0,1.0
2015-01-09,66.06,67.24,65.85,67.09,2802495,49.8944806020374,50.785723216485,49.7358696282798,50.672429663801,3710486.96100547,0.0,1.0
2015-01-12,65.48,66.2,64.935,65.95,2848828,49.4564121983259,50.0002212512092,49.0447789569074,49.8113986634025,3771831.58155404,0.0,1.0
2015-01-13,65.46,66.59,64.64,65.75,3576876,49.4413063913014,50.2947844881876,48.8219683032955,49.6603405931571,4735762.86813478,0.0,1.0
2015-01-14,64.24,64.58,63.31,64.01,2394482,48.5198521628048,48.7766508822219,47.8174321361639,48.3461353820226,3170280.13943371,0.0,1.0
2015-01-15,64.07,64.6599,63.58,64.53,3640779,48.3914528030962,48.8369985812849,48.0213605309951,48.7388863646605,4820370.06574589,0.0,1.0
2015-01-16,64.59,64.64,63.62,63.65,3488807,48.7842037857341,48.8219683032955,48.0515721450442,48.074230855581,4619160.02810517,0.0,1.0
2015-01-20,64.8,64.97,64.25,64.89,3265241,48.9428147594917,49.0712141192003,48.5274050663171,49.0107908911022,4323159.95391266,0.0,1.0
2015-01-21,65.82,65.915,64.23,64.35,3276978,49.713210917743,49.7849635011096,48.5122992592925,48.6029341014397,4338699.67314902,0.0,1.0
2015-01-22,67.68,67.91,66.1401,66.6,3463428,51.1180509710247,51.2917677518069,49.9549793591707,50.3023373916999,4585558.38079327,0.0,1.0
2015-01-23,67.01,67.73,66.72,67.73,2360690,50.6120064357028,51.1558154885861,50.3929722338471,51.1558154885861,3125539.72941111,0.0,1.0
2015-01-26,66.82,67.12,66.0704,66.72,1950483,50.4685012689697,50.6950883743378,49.9023356216902,50.3929722338471,2582428.06469336,0.0,1.0
2015-01-27,65.02,65.81,64.69,65.4,3771724,49.1089786367616,49.7056580142307,48.8597328208568,49.3959889702278,4993740.47857762,0.0,1.0
2015-01-28,63.61,65.51,63.52,65.34,3197406,48.0440192415319,49.4790709088627,47.9760431099215,49.3506715491542,4233346.81133799,0.0,1.0
2015-01-29,64.19,64.35,62.8,63.44,3359637,48.4820876452434,48.6029341014397,47.4322340570383,47.9156198818234,4448139.70487424,0.0,1.0
2015-01-30,63.09,64.1,63.07,63.53,3911540,47.6512682588941,48.414111513633,47.6361624518695,47.9835960134338,5178856.04343676,0.0,1.0
2015-02-02,64.4,64.91,62.84,63.62,4116886,48.6406986190011,49.0258966981267,47.4624456710874,48.0515721450442,5450732.9443749,0.0,1.0
2015-02-03,69.79,70.33,67.42,67.89,7275174,52.7117136121131,53.1195704017755,50.9216754797058,51.2766619447823,9632287.75289376,0.0,1.0
2015-02-04,68.48,69.49,68.17,69.38,4300978,51.7222832520061,52.4851265067451,51.4881432431258,52.4020445681101,5694469.67383398,0.0,1.0
2015-02-05,69.22,69.58,68.73,68.73,2552351,52.2811981119139,52.5531026383555,51.9111058398128,51.9111058398128,3379297.77052564,0.0,1.0
2015-02-06,70.05,70.87,69.49,69.49,3272425,52.9080891034321,53.527427191438,52.4851265067451,52.4851265067451,4332671.52782371,0.0,1.0
2015-02-09,70.14,70.72,69.54,69.55,2079640,52.9760652350425,53.414133638754,52.5228910243064,52.5304439278187,2753431.17600046,0.0,1.0
2015-02-10,70.74,70.935,69.65,70.9,1971648,53.4292394457785,53.5765210642677,52.6059729629414,53.5500859019748,2610450.40069385,0.0,1.0
2015-02-11,70.33,70.74,69.95,70.36,2024695,53.1195704017755,53.4292394457785,52.8325600683094,53.1422291123123,2680684.31790707,0.0,1.0
2015-02-12,71.65,71.85,70.35,70.79,2697345,54.1165536653948,54.2676117356402,53.1346762088001,53.4670039633398,3571268.97704841,0.0,1.0
2015-02-13,72.55,72.71,71.45,71.63,3118775,54.7963149814989,54.9171614376951,53.9654955951495,54.1014478583703,4129239.8280139,0.0,1.0
2015-02-17,72.13,72.37,71.5301,72.37,1977798,54.4790930339836,54.6603627182781,54.0259943522827,54.6603627182781,2618592.96466281,0.0,1.0
2015-02-18,72.29,72.775,71.73,72.08,1655785,54.5999394901799,54.9662553105249,54.176976893493,54.4413285164223,2192249.63924233,0.0,1.0
2015-02-19,72.12,72.54,71.5,71.81,1381737,54.4715401304714,54.7887620779866,54.0032601127108,54.2374001215911,1829411.69280902,0.0,1.0
2015-02-20,72.51,72.59,71.3,72.13,1779937,54.7661033674498,54.8265265955479,53.8522020424655,54.4790930339836,2356626.15987225,0.0,1.0
2015-02-23,71.64,72.45,71.51,72.17,1996626,54.1090007618825,54.7207859463762,54.0108130162231,54.5093046480327,2643521.12635509,0.0,1.0
2015-02-24,71.72,71.9999,71.47,71.59,2073817,54.1694239899807,54.380829759289,53.980601402174,54.0712362443212,2745721.5581157,0.0,1.0
2015-02-25,71.55,72.0,70.85,71.87,2585577,54.0410246302721,54.3809052883242,53.5123213844134,54.2827175426647,3423288.79986428,0.0,1.0
2015-02-26,71.79,71.97,71.3144,71.53,1905192,54.2222943145666,54.3582465777874,53.8630782235231,54.0259188232476,2522463.04604002,0.0,1.0
2015-02-27,71.01,71.51,70.76,71.19,2396575,53.6331678406097,54.0108130162231,53.444345252803,53.7691201038305,3173051.25917144,0.0,1.0
2015-03-02,71.0,71.49,70.73,71.01,2208432,53.6256149370974,53.9957072091985,53.4216865422662,53.6331678406097,2923951.02944599,0.0,1.0
2015-03-03,70.44,70.98,70.18,70.47,2239769,53.2026523404105,53.6105091300729,53.0062768490915,53.2253110509473,2965441.03385171,0.0,1.0
2015-03-04,69.65,70.325,69.15,70.23,2186389,52.6059729629414,53.1157939500194,52.228327787328,53.0440413666529,2894766.22658944,0.0,1.0
2015-03-05,69.35,69.46,68.82,69.3,1733474,52.794795550748,52.8785363944479,52.3913169401944,52.7567315308845,2277050.61921197,0.55,1.0
2015-03-06,68.17,69.21,67.98,68.68,1969058,51.8964846819682,52.6882162951301,51.7518414064867,52.2847376845764,2586508.2130821,0.0,1.0
2015-03-09,68.5,68.65,68.02,68.23,1633834,52.1477072130676,52.2618992726583,51.7822926223775,51.9421615058045,2146165.86195672,0.0,1.0
2015-03-10,67.16,67.84,67.16,67.77,1988589,51.1275914807244,51.6452621508688,51.1275914807244,51.5919725230598,2612163.67468339,0.0,1.0
2015-03-11,66.57,67.3599,66.47,67.32,1874590,50.6784360463345,51.2797714321389,50.6023080066074,51.2493963442878,2462417.27321469,0.0,1.0
2015-03-12,67.25,67.28,66.64,66.86,2301528,51.1961067164788,51.218945128397,50.7317256741435,50.8992073615431,3023232.97467033,0.0,1.0
2015-03-13,66.64,67.25,66.04,67.0,2503415,50.7317256741435,51.1961067164788,50.2749574357808,51.0057866171611,3288426.98298014,0.0,1.0
2015-03-16,67.79,68.23,66.89,68.12,3203040,51.6071981310052,51.9421615058045,50.9220457734612,51.8584206621046,4207437.90524732,0.0,1.0
2015-03-17,67.68,67.85,67.13,67.49,2215701,51.5234572873054,51.6528749548415,51.1047530688063,51.3788140118239,2910492.64888805,0.0,1.0
2015-03-18,68.52,68.72,66.73,67.35,3470858,52.1629328210131,52.3151889004673,50.8002409098979,51.2722347562059,4559237.32233469,0.0,1.0
2015-03-19,67.58,68.205,67.26,68.1,2032313,51.4473292475783,51.9231294958727,51.2037195204515,51.8431950541592,2669598.49128543,0.0,1.0
2015-03-20,68.48,68.65,67.91,68.03,4282411,52.1324816051222,52.2618992726583,51.6985517786777,51.7899054263503,5625274.22924725,0.0,1.0
2015-03-23,68.06,68.7,67.81,68.46,2288443,51.8127438382684,52.2999632925219,51.6224237389506,52.1172559971768,3006044.82685133,0.0,1.0
2015-03-24,67.87,68.36,67.48,68.03,2150644,51.6681005627869,52.0411279574497,51.3712012078512,51.7899054263503,2825035.30592585,0.0,1.0
2015-03-25,66.81,68.19,66.81,67.92,2193605,50.8611433416796,51.9117102899136,50.8611433416796,51.7061645826504,2881467.86369825,0.0,1.0
2015-03-26,66.67,66.97,66.2301,66.5,1981312,50.7545640860616,50.9829482052429,50.4196768393021,50.6251464185255,2602604.778873,0.0,1.0
2015-03-27,66.7,66.95,66.32,66.95,1386792,50.7774024979797,50.9677225972975,50.4881159470167,50.9677225972975,1821657.30914811,0.0,1.0
2015-03-30,67.82,68.11,67.0,67.0,1385296,51.6300365429233,51.8508078581319,51.0057866171611,51.0057866171611,1819692.19878225,0.0,1.0
2015-03-31,67.94,68.08,67.05,67.28,3182345,51.7213901905959,51.8279694462138,51.0438506370246,51.218945128397,4180253.44066083,0.0,1.0
2015-04-01,67.58,67.97,67.1,67.95,2935223,51.4473292475783,51.744228602514,51.0819146568882,51.7290029945686,3855639.8017364,0.0,1.0
2015-04-02,67.68,68.3,66.98,67.38,1987786,51.5234572873054,51.9954511336134,50.9905610092156,51.2950731681241,2611108.87279583,0.0,1.0
2015-04-06,68.94,69.36,66.95,67.02,2186667,52.4826705878669,52.8024083547208,50.9677225972975,51.0210122251065,2872354.27030366,0.0,1.0
2015-04-07,68.56,69.08,68.35,68.57,1765904,52.1933840369039,52.5892498434849,52.033515153477,52.2009968408766,2319649.90341297,0.0,1.0
2015-04-08,68.15,68.5,67.79,68.21,1967203,51.8812590740228,52.1477072130676,51.6071981310052,51.926935897859,2584071.52877149,0.0,1.0
2015-04-09,68.55,68.71,67.65,68.13,2398816,52.1857712329312,52.3075760964946,51.5006188753873,51.8660334660774,3151028.20012044,0.0,1.0
2015-04-10,68.69,68.97,68.09,68.52,2529406,52.2923504885491,52.5055089997851,51.8355822501865,52.1629328210131,3322568.14843399,0.0,1.0
2015-04-13,68.34,68.78,68.03,68.78,1839855,52.0259023495043,52.3608657243035,51.7899054263503,52.3608657243035,2416790.19530159,0.0,1.0
2015-04-14,68.66,68.87,67.76,68.01,2583061,52.269512076631,52.4293809600579,51.5843597190871,51.7746798184048,3393048.09273879,0.0,1.0
2015-04-15,69.74,70.0,68.6,69.0,2984674,53.0916949056838,53.2896278089742,52.2238352527947,52.5283474117032,3920597.47065479,0.0,1.0
2015-04-16,69.43,69.72,69.0347,69.72,1662366,52.8556979825297,53.0764692977383,52.5547638414885,53.0764692977383,2183644.82516434,0.0,1.0
2015-04-17,69.11,69.11,68.3,68.94,2903744,52.612088255403,52.612088255403,51.9954511336134,52.4826705878669,3814289.72873722,0.0,1.0
2015-04-20,69.81,69.81,69.27,69.42,2749395,53.1449845334927,53.1449845334927,52.7338931189664,52.848085178557,3611540.51760124,0.0,1.0
2015-04-21,69.35,70.25,69.04,70.0,2378418,52.794795550748,53.479947908292,52.558798627594,53.2896278089742,3124233.86773894,0.0,1.0
2015-04-22,69.28,69.54,68.69,69.44,2352653,52.7415059229391,52.9394388262296,52.2923504885491,52.8633107865024,3090389.57056229,0.0,1.0
2015-04-23,69.1,69.4336,68.8,69.12,2075272,52.6044754514303,52.8584385919599,52.376091332249,52.6197010593757,2726028.42190495,0.0,1.0
2015-04-24,68.58,69.36,68.42,69.36,2130901,52.2086096448493,52.8024083547208,52.086804781286,52.8024083547208,2799101.36611763,0.0,1.0
2015-04-27,69.38,69.62,68.68,68.68,3086583,52.8176339626662,53.0003412580112,52.2847376845764,52.2847376845764,4054462.73287002,0.0,1.0
2015-04-28,68.61,69.0,68.125,68.83,4924184,52.2314480567675,52.5283474117032,51.862227064091,52.3989297441671,6468292.12685835,0.0,1.0
2015-04-29,69.54,70.38,68.37,69.38,4305757,52.9394388262296,53.5789143599372,52.0487407614224,52.8176339626662,5655940.98499675,0.0,1.0
2015-04-30,68.73,69.41,68.25,68.41,3519920,52.7415059229391,53.263319163556,52.3731671648566,52.4959467508841,4586977.5116675,0.55,1.0
2015-05-01,70.52,70.57,68.95,69.27,3468193,54.1151025416218,54.1534711622553,52.9103278537269,53.1558870257819,4519569.56326355,0.0,1.0
2015-05-04,70.8,70.98,70.29,70.55,2805216,54.3299668171699,54.4680938514508,53.9386068867072,54.1381237140019,3655612.2603269,0.0,1.0
2015-05-05,71.41,72.76,70.99,71.01,4437081,54.7980639888997,55.8340167460068,54.4757675755775,54.491115023831,5782174.24385985,0.0,1.0
2015-05-06,71.56,71.97,71.11,71.84,3019953,54.9131698508005,55.227792539996,54.5678522650982,55.1280341263487,3935446.40142186,0.0,1.0
2015-05-07,71.25,71.58,70.83,71.58,2448315,54.6752844028722,54.928517299054,54.35298798955,54.928517299054,3190517.35450756,0.0,1.0
2015-05-08,72.1,72.29,71.75,72.0,2076145,55.3275509536433,55.473351712051,55.0589706092082,55.2508137123762,2705524.67839068,0.0,1.0
2015-05-11,72.27,72.66,71.9,71.9,1854551,55.4580042637976,55.7572795047396,55.174076471109,55.174076471109,2416754.84989445,0.0,1.0
2015-05-12,71.94,72.01,71.44,71.92,1693312,55.2047713676158,55.2584874365029,54.8210851612799,55.1894239193624,2206636.53271572,0.0,1.0
2015-05-13,72.81,73.26,72.01,72.1,2621003,55.8723853666404,56.2177029523427,55.2584874365029,55.3275509536433,3415555.4157518,0.0,1.0
2015-05-14,73.5,73.82,73.12,73.41,2767436,56.401872331384,56.647431503439,56.1102708145687,56.3328088142435,3606379.3202627,0.0,1.0
2015-05-15,73.32,73.4,72.7,73.36,2944728,56.263745297103,56.3251350901168,55.7879744012465,56.2944401936099,3837417.07594992,0.0,1.0
2015-05-18,73.46,73.62,72.66,73.05,1748890,56.3711774348771,56.4939570209046,55.7572795047396,56.0565547456816,2279062.90494676,0.0,1.0
2015-05-19,72.8,73.36,72.41,73.28,1904750,55.8647116425137,56.2944401936099,55.5654364015716,56.2330504005962,2482171.5878056,0.0,1.0
2015-05-20,72.77,73.0,72.49,72.91,6877855,55.8416904701335,56.018186125048,55.6268261945854,55.9491226079076,8962864.55757799,0.0,1.0
2015-05-21,73.4,73.615,72.39,72.41,2564566,56.3251350901168,56.4901201588413,55.5500889533182,55.5654364015716,3342009.63919268,0.0,1.0
2015-05-22,73.09,73.51,73.09,73.38,1515202,56.0872496421885,56.4095460555107,56.0872496421885,56.3097876418634,1974532.80177778,0.0,1.0
2015-05-26,72.01,72.842,71.65,72.8,2452156,55.2584874365029,55.8969412838459,54.982233367941,55.8647116425137,3195522.74685235,0.0,1.0
2015-05-27,72.98,73.13,71.97,72.32,1949406,56.0028386767946,56.1179445386954,55.227792539996,55.4963728844312,2540364.97508742,0.0,1.0
2015-05-28,72.78,72.943,72.11,72.63,1716606,55.8493641942602,55.9744458975257,55.3352246777701,55.7342583323594,2236992.06754515,0.0,1.0
2015-05-29,71.59,73.0,71.37,72.81,2497123,54.9361910231807,56.018186125048,54.7673690923929,55.8723853666404,3254121.41323317,0.0,1.0
2015-06-01,71.58,72.07,71.275,71.79,1613159,54.928517299054,55.3045297812632,54.694468713189,55.0896655057151,2102185.29277485,0.0,1.0
2015-06-02,72.35,72.73,71.49,71.53,1759643,55.5193940568113,55.8109955736266,54.8594537819135,54.8901486784204,2293075.65784539,0.0,1.0
2015-06-03,72.87,73.28,72.127,72.71,1776876,55.9184277114007,56.2330504005962,55.3482700087855,55.7956481253732,2315532.81126324,0.0,1.0
2015-06-04,72.04,72.49,71.66,72.45,2222738,55.281508608883,55.6268261945854,54.9899070920677,55.5961312980785,2896557.08661811,0.0,1.0
2015-06-05,71.75,72.09,71.46,71.92,1854453,55.0589706092082,55.3198772295166,54.8364326095333,55.1894239193624,2416627.14136808,0.0,1.0
2015-06-08,71.66,72.09,71.49,71.67,1575500,54.9899070920677,55.3198772295166,54.8594537819135,54.9975808161944,2053110.03364626,0.0,1.0
2015-06-09,71.49,72.1101,71.4,71.66,1292284,54.8594537819135,55.3353014150113,54.790390264773,54.9899070920677,1684037.60502731,0.0,1.0
2015-06-10,72.54,72.68,71.94,72.03,1718466,55.665194815219,55.7726269529931,55.2047713676158,55.2738348847563,2239415.92324974,0.0,1.0
2015-06-11,72.57,72.9899,72.17,72.88,1315857,55.6882159875991,56.0104356636801,55.3812670225304,55.9261014355274,1714756.71821242,0.0,1.0
2015-06-12,71.88,72.48,71.5175,72.31,1746589,55.1587290228555,55.6191524704587,54.880556523262,55.4886991603044,2276064.3608735,0.0,1.0
2015-06-15,70.89,71.33,70.53,71.33,1781159,54.3990303343104,54.736674195886,54.1227762657485,54.736674195886,2321114.19512494,0.0,1.0
2015-06-16,70.44,70.82,69.96,70.62,2345250,54.053712748608,54.3453142654233,53.6853739905255,54.1918397828889,3056208.38236046,0.0,1.0
2015-06-17,70.38,70.69,69.89,70.63,2082837,54.0076704038477,54.245555851776,53.6316579216385,54.1995135070157,2714245.34633429,0.0,1.0
2015-06-18,71.05,71.31,70.48,70.55,1826000,54.5218099203379,54.7213267476326,54.0844076451149,54.1381237140019,2379548.66482899,0.0,1.0
2015-06-19,70.2,70.88,70.17,70.88,3127233,53.8695433695668,54.3913566101836,53.8465221971866,54.3913566101836,4075248.14335113,0.0,1.0
2015-06-22,70.2,70.76,70.07,70.61,1863306,53.8695433695668,54.299271920663,53.7697849559194,54.1841660587622,2428163.91263299,0.0,1.0
2015-06-23,70.3,70.42,70.0,70.08,1936160,53.9462806108339,54.0383653003546,53.7160688870324,53.7774586800461,2523103.4736557,0.0,1.0
2015-06-24,69.59,70.23,69.48,70.05,2142345,53.4014461978369,53.8925645419469,53.317035232443,53.754437507666,2791793.09110245,0.0,1.0
2015-06-25,68.54,69.83,68.45,69.67,2238822,52.5957051645314,53.5856155768781,52.5266416473909,53.4628359908506,2917516.92272167,0.0,1.0
2015-06-26,68.28,68.8,68.1,68.74,2348730,52.3961883372367,52.7952219918261,52.2580613029558,52.7491796470658,3060743.33819485,0.0,1.0
2015-06-29,66.93,68.09,66.86,67.75,2255589,51.3602355801297,52.2503875788291,51.3065195112426,51.9894809585206,2939366.80906515,0.0,1.0
2015-06-30,67.49,68.14,67.11,67.83,3044900,51.7899641312259,52.2887561994627,51.4983626144106,52.0508707515344,3967956.04027262,0.0,1.0
2015-07-01,67.64,68.13,67.39,67.98,2151564,51.9050699931267,52.2810824753359,51.7132268899587,52.1659766134352,2803806.81461891,0.0,1.0
2015-07-02,67.41,68.23,67.35,67.76,1971058,51.7285743382122,52.3578197166031,51.6825319934519,51.9971546826473,2568580.74052601,0.0,1.0
2015-07-06,66.74,67.45,66.35,66.66,1868789,51.214434821722,51.7592692347191,50.91515958078,51.1530450287083,2435309.07436862,0.0,1.0
2015-07-07,66.91,66.96,65.27,66.92,3143465,51.3448881318762,51.3832567525098,50.0863973750943,51.3525618560029,4096400.84539248,0.0,1.0
2015-07-08,65.41,66.51,65.21,66.41,2036997,50.1938295128684,51.0379391668075,50.040355030334,50.9612019255403,2654509.0315502,0.0,1.0
2015-07-09,65.39,67.72,65.39,66.22,2297215,50.178482064615,51.9664597861405,50.178482064615,50.8154011671326,2993611.65721529,0.0,1.0
2015-07-10,65.77,66.38,65.43,66.25,1570240,50.4700835814303,50.9381807531601,50.2091769611218,50.8384223395128,2046255.47396554,0.0,1.0
2015-07-13,66.41,66.48,65.95,66.28,1795525,50.9612019255403,51.0149179944273,50.6082106157112,50.8614435118929,2339835.22257233,0.0,1.0
2015-07-14,66.43,66.61,66.04,66.26,1712125,50.9765493737937,51.1146764080747,50.6772741328517,50.8460960636395,2231152.66033425,0.0,1.0
2015-07-15,65.74,66.36,65.42,66.3,2299917,50.4470624090501,50.9228333049067,50.2015032369951,50.8767909601464,2997132.76372809,0.0,1.0
2015-07-16,65.98,66.4,65.6,66.33,2103188,50.6312317880914,50.9535282014136,50.3396302712761,50.8998121325265,2740765.7159279,0.0,1.0
2015-07-17,65.11,65.97,64.91,65.66,2177670,49.9636177890668,50.6235580639647,49.8101433065324,50.3856726160364,2837826.80226624,0.0,1.0
2015-07-20,65.25,65.51,64.95,65.04,1659398,50.0710499268409,50.2705667541356,49.8408382030393,49.9099017201798,2162441.56370202,0.0,1.0
2015-07-21,64.01,65.14,63.91,64.98,3461891,49.1195081351278,49.986638961447,49.0427708938606,49.8638593754195,4511357.12312897,0.0,1.0
2015-07-22,63.48,64.2,63.37,63.79,2167038,48.7128007564116,49.2653088935354,48.6283897910177,48.9506862043399,2823971.73030323,0.0,1.0
2015-07-23,62.99,63.8105,62.87,63.41,3664898,48.3367882742024,48.9664173387997,48.2447035846818,48.6590846875246,4775905.33550627,0.0,1.0
2015-07-24,61.15,63.03,60.48,63.0,7003681,46.9248230348861,48.3674831707093,46.410683518396,48.3444619983291,9126834.48654884,0.0,1.0
2015-07-27,60.57,61.23,60.335,60.85,3084930,46.4797470355364,46.9862128278999,46.2994145185585,46.6946113110846,4020121.06385044,0.0,1.0
2015-07-28,61.49,61.795,60.685,61.07,3041183,47.1857296551946,47.4197782410595,46.5679948629937,46.8634332418724,3963112.23830812,0.0,1.0
2015-07-29,61.8,62.52,59.5,60.05,7330771,47.4236151031229,47.9761232402466,45.6586585539775,46.0807133809471,9553081.24053509,0.0,1.0
2015-07-30,61.08,61.28,60.12,60.64,3394471,47.2931617929686,47.4480182493962,46.5498508021165,46.9524775888281,4384022.56942833,0.55,1.0
2015-07-31,60.58,61.31,60.51,61.31,3295168,46.9060206518998,47.4712467178603,46.8518208921502,47.4712467178603,4255770.89392073,0.0,1.0
2015-08-03,60.26,60.58,59.84,60.45,2767745,46.6582503216158,46.9060206518998,46.3330517631179,46.8053639552219,3574594.25825774,0.0,1.0
2015-08-04,59.58,60.71,59.49,60.43,3022150,46.1317383697621,47.0066773485777,46.0620529643698,46.7898783095792,3903163.05786611,0.0,1.0
2015-08-05,59.62,60.6,59.5,60.11,3411510,46.1627096610476,46.9215062975426,46.0697957871911,46.5421079792951,4406028.75553524,0.0,1.0
2015-08-06,59.98,60.42,59.5,59.88,2528258,46.4414512826172,46.7821354867578,46.0697957871911,46.3640230544034,3265292.33372084,0.0,1.0
2015-08-07,59.85,60.29,59.55,59.83,2371350,46.3407945859393,46.6814787900799,46.108509901298,46.3253089402966,3062642.72695624,0.0,1.0
2015-08-10,61.39,61.4,60.15,60.26,2425208,47.5331893004313,47.5409321232527,46.5730792705806,46.6582503216158,3132201.33786918,0.0,1.0
2015-08-11,60.11,60.65,59.77,60.65,2668060,46.5421079792951,46.9602204116495,46.2788520033683,46.9602204116495,3445849.22262967,0.0,1.0
2015-08-12,60.3,60.41,59.43,59.78,2953456,46.6892216129013,46.7743926639364,46.0155960274415,46.2865948261897,3814443.47641017,0.0,1.0
2015-08-13,59.94,60.59,59.7,59.98,1719018,46.4104799913317,46.9137634747212,46.2246522436187,46.4414512826172,2220143.78948989,0.0,1.0
2015-08-14,59.96,60.26,59.6,59.6,2080336,46.4259656369745,46.6582503216158,46.1472240154049,46.1472240154049,2686792.72145623,0.0,1.0
2015-08-17,60.33,60.43,59.26,59.66,1375452,46.7124500813654,46.7898783095792,45.8839680394781,46.1936809523332,1776421.89642078,0.0,1.0
2015-08-18,59.82,60.23,59.74,60.07,2128754,46.3175661174752,46.6350218531516,46.2556235349042,46.5111366880096,2749325.47096759,0.0,1.0
2015-08-19,58.65,59.61,58.21,59.36,3259631,45.4116558473741,46.1549668382263,45.0709716432335,45.9613962676919,4209874.19601117,0.0,1.0
2015-08-20,58.12,58.61,58.0,58.29,3600350,45.0012862378411,45.3806845560886,44.9083723639846,45.1329142258046,4649919.13551222,0.0,1.0
2015-08-21,56.69,58.0,56.69,57.63,4868762,43.8940625743843,44.9083723639846,43.8940625743843,44.6218879195937,6288096.87670774,0.0,1.0
2015-08-24,54.32,56.07,52.86,52.86,1657509,42.059013565718,43.4140075594589,40.928561433797,40.928561433797,2140703.76946234,0.0,1.0
2015-08-25,52.71,56.39,52.67,56.39,4598351,40.8124190914764,43.661777889743,40.7814478001909,43.661777889743,5938856.02974758,0.0,1.0
2015-08-26,54.57,54.775,53.14,54.01,4609535,42.2525841362524,42.4113120040907,41.1453604727956,41.8189860582553,5953300.37421731,0.0,1.0
2015-08-27,56.63,56.74,55.01,55.26,4180453,43.847605637456,43.9327766884912,42.593268340393,42.7868389109274,5399132.97313024,0.0,1.0
2015-08-28,57.05,57.45,56.165,56.4,2974520,44.1728041959539,44.4825171088089,43.487564376262,43.6695207125644,3841648.02504306,0.0,1.0
2015-08-31,57.06,57.54,56.13,56.76,2835255,44.1805470187752,44.5522025142013,43.4604644963872,43.9482623341339,3661784.68164392,0.0,1.0
2015-09-01,54.9,56.32,54.61,55.68,3634443,42.5080972893579,43.6075781299934,42.2835554275379,43.1120374694252,4693950.88050562,0.0,1.0
2015-09-02,55.57,55.79,54.54,55.79,2914936,43.0268664183901,43.1972085204604,42.2293556677883,43.1972085204604,3764694.1783975,0.0,1.0
2015-09-03,55.29,56.02,55.04,55.33,3216686,42.8100673793916,43.3752934453521,42.6164968088571,42.8410386706771,4154409.92801651,0.0,1.0
2015-09-04,55.05,55.31,54.13,54.49,3366998,42.6242396316785,42.8255530250343,41.9118999321119,42.1906415536814,4348540.6778317,0.0,1.0
2015-09-08,56.68,56.81,55.76,55.98,2952013,43.8863197515629,43.9869764482408,43.1739800519963,43.3443221540665,3812579.81501266,0.0,1.0
2015-09-09,55.99,57.63,55.87,57.34,2676011,43.3520649768879,44.6218879195937,43.2591511030314,44.3973460577738,3456118.08733628,0.0,1.0
2015-09-10,55.86,56.515,55.46,56.13,2396002,43.25140828021,43.7585631750102,42.941695367355,43.4604644963872,3094481.24446944,0.0,1.0
2015-09-11,55.72,56.16,55.34,55.91,1762794,43.1430087607108,43.4836929648513,42.8487814934984,43.2901223943169,2276681.30947439,0.0,1.0
2015-09-14,54.68,55.735,54.55,55.64,4092788,42.3377551872876,43.1546229949428,42.2370984906097,43.0810661781397,5285911.99155492,0.0,1.0
2015-09-15,55.74,55.82,54.55,54.71,3461474,43.1584944063535,43.2204369889245,42.2370984906097,42.3609836557517,4470558.19286403,0.0,1.0
2015-09-16,56.54,56.65,55.53,55.79,2364096,43.7779202320636,43.8630912830988,42.9958951271046,43.1972085204604,3053274.0507417,0.0,1.0
2015-09-17,55.05,56.42,54.91,56.23,4300842,42.6242396316785,43.6850063582071,42.5158401121792,43.537892724601,5554617.6106808,0.0,1.0
2015-09-18,52.93,54.44,52.51,54.3,6767394,40.9827611935467,42.1519274395745,40.6575626350488,42.0435279200753,8740215.495202,0.0,1.0
2015-09-21,53.26,53.49,52.69,53.03,3546522,41.2382743466521,41.4163592715438,40.7969334458336,41.0601894217604,4580399.27015847,0.0,1.0
2015-09-22,53.0,53.01,52.15,52.45,3802452,41.0369609532963,41.0447037761177,40.3788210134793,40.6111056981206,4910937.63569283,0.0,1.0
2015-09-23,52.36,53.1761,52.2101,53.06,3649920,40.5414202927282,41.1733120631807,40.4253553786358,41.0834178902246,4713939.71449685,0.0,1.0
2015-09-24,52.19,52.325,50.86,51.73,6620242,40.4097923047648,40.5143204128534,39.3799968695217,40.0536224549815,8550165.94428921,0.0,1.0
2015-09-25,51.92,52.56,51.62,52.4,6819522,40.2007360885876,40.6962767491557,39.9684514039463,40.5723915840137,8807539.77886776,0.0,1.0
2015-09-28,50.05,51.68,49.93,51.48,6826662,38.7528282209902,40.0149083408746,38.6599143471337,39.860051884447,8816761.22195733,0.0,1.0
2015-09-29,50.66,50.85,49.93,50.22,3104170,39.2251404130942,39.3722540467003,38.6599143471337,38.8844562089536,4009093.41671863,0.0,1.0
2015-09-30,51.3,51.57,50.75,51.29,3115551,39.7206810736623,39.9297372898394,39.2948258184866,39.7129382508409,4023792.19036044,0.0,1.0
2015-10-01,50.58,51.67,50.2675,51.44,2934781,39.1631978305232,40.0071655180532,38.9212346173551,39.8290805931615,3790324.36580823,0.0,1.0
2015-10-02,51.4,51.41,49.46,49.78,5100825,39.798109301876,39.8058521246974,38.296001674529,38.543772004813,6587810.56686131,0.0,1.0
2015-10-05,52.76,53.3,51.5,51.57,3842713,40.8511332055833,41.2692456379376,39.8755375300898,39.9297372898394,4962935.46765773,0.0,1.0
2015-10-06,52.58,53.33,52.22,52.9,5230127,40.7117623947985,41.2924741064017,40.4330207732289,40.9595327250825,6754806.51005016,0.0,1.0
2015-10-07,54.11,54.725,52.88,53.25,5440058,41.8964142864691,42.3725978899838,40.9440470794398,41.2305315238307,7025936.30966331,0.0,1.0
2015-10-08,55.3,55.48,53.9,54.01,3902419,42.8178102022129,42.9571810129977,41.7338150072202,41.8189860582553,5040046.87957739,0.0,1.0
2015-10-09,54.82,55.65,54.55,54.8,3168310,42.4461547067869,43.0888090009611,42.2370984906097,42.4306690611441,4091931.42228802,0.0,1.0
2015-10-12,54.14,55.0,53.96,54.86,2491855,41.9196427549332,42.5855255175716,41.7802719441485,42.4771259980724,3218277.18066905,0.0,1.0
2015-10-13,53.5,54.11,53.45,53.83,2498568,41.4241020943651,41.8964142864691,41.3853879802583,41.6796152474706,3226947.14529934,0.0,1.0
2015-10-14,52.75,53.5,52.58,53.4,2935665,40.8433903827619,41.4241020943651,40.7117623947985,41.3466738661514,3791466.06828599,0.0,1.0
2015-10-15,52.1,52.61,51.41,52.46,4716010,40.3401068993724,40.7349908632626,39.8058521246974,40.618848520942,6090814.82141096,0.0,1.0
2015-10-16,51.15,52.07,50.68,52.07,6785284,39.6045387313416,40.3168784309083,39.2406260587369,40.3168784309083,8763320.76367155,0.0,1.0
2015-10-19,51.27,51.32,50.61,50.75,4398218,39.6974526051981,39.736166719305,39.1864262989873,39.2948258184866,5680380.52976913,0.0,1.0
2015-10-20,52.37,53.075,50.88,51.04,7151809,40.5491631155496,41.0950321244566,39.3954825151645,39.5193676803065,9236694.63319634,0.0,1.0
2015-10-21,52.52,53.3,52.4,52.84,3648639,40.6653054578702,41.2692456379376,40.5723915840137,40.9130757881543,4712285.27911902,0.0,1.0
2015-10-22,54.35,54.96,52.72,52.73,4617731,42.0822420341822,42.5545542262861,40.8201619142978,40.8279047371191,5963885.66099072,0.0,1.0
2015-10-23,54.31,55.34,54.0,54.64,3169014,42.0512707428966,42.8487814934984,41.811243235434,42.3067838960021,4092840.65141059,0.0,1.0
2015-10-26,53.78,54.68,53.69,54.49,2820288,41.6409011333637,42.3377551872876,41.5712157279713,42.1906415536814,3642454.52215909,0.0,1.0
2015-10-27,52.75,53.31,51.89,53.31,3036401,40.8433903827619,41.276988460759,40.1775076201235,41.276988460759,3921568.4900047,0.0,1.0
2015-10-28,54.08,54.23,52.867,52.88,3409535,41.873185818005,41.9893281603256,40.933981409772,40.9440470794398,4403478.00622124,0.0,1.0
2015-10-29,54.31,54.45,53.68,53.68,3572898,42.0512707428966,42.1596702623959,41.5634729051499,41.5634729051499,4614464.36580703,0.0,1.0
2015-10-30,55.91,56.49,54.0,54.31,7023427,43.2901223943169,43.7392061179568,41.811243235434,42.0512707428966,9070886.88715629,0.0,1.0
2015-11-02,56.72,56.97,55.19,55.49,4576077,43.9172910428484,44.1108616133828,42.7326391511778,42.9649238358191,5910088.7435603,0.0,1.0
2015-11-03,56.74,57.46,56.4001,56.5,4003137,43.9327766884912,44.4902599316303,43.6695981407926,43.7469489407781,5170126.05396057,0.0,1.0
2015-11-04,56.74,57.81,56.66,57.01,3962078,43.9327766884912,44.7612587303785,43.8708341059202,44.1418329046683,5117097.59012095,0.0,1.0
2015-11-05,57.11,57.41,55.9605,56.13,6716472,44.6451163880578,44.879638099079,43.7465073653285,43.8790121320554,8591706.03534598,0.55,1.0
2015-11-06,57.22,57.4,56.46,56.7,5281963,44.7311076820989,44.8718207087116,44.1369860141787,44.3246033829956,6756683.17914139,0.0,1.0
2015-11-09,56.36,57.29,56.04,57.23,3952205,44.058812110505,44.7858294146705,43.8086556187491,44.7389250724663,5055657.72498188,0.0,1.0
2015-11-10,56.23,56.44,55.54,55.83,3707675,43.9571860357291,44.1213512334439,43.4177861003805,43.6444904210343,4742855.12909179,0.0,1.0
2015-11-11,55.52,56.1,55.4,55.8,4159827,43.4021513196458,43.8555599609533,43.3083426352373,43.6210382499322,5321247.63445677,0.0,1.0
2015-11-12,54.19,55.21,54.08,54.92,5806323,42.3624384007854,43.1598122182573,42.2764471067443,42.9331078976035,7427444.10492118,0.0,1.0
2015-11-13,54.11,54.77,53.99,54.08,3638435,42.2998992778464,42.8158470420929,42.206090593438,42.2764471067443,4654283.37209089,0.0,1.0
2015-11-16,55.41,55.42,54.04,54.1,2748513,43.3161600256047,43.3239774159721,42.2451775452748,42.292081887479,3515895.80516778,0.0,1.0
2015-11-17,55.44,55.88,55.03,55.6,2918848,43.3396121967068,43.6835773728711,43.0190991916446,43.4646904425847,3733788.21170661,0.0,1.0
2015-11-18,56.88,56.95,55.04,55.04,3027561,44.4653164096083,44.5200381421799,43.0269165820119,43.0269165820119,3872853.80123346,0.0,1.0
2015-11-19,56.77,56.975,56.15,56.97,4470662,44.3793251155672,44.5395816180983,43.8946469127902,44.5356729229146,5718867.53750956,0.0,1.0
2015-11-20,57.59,57.68,56.93,57.03,4809959,45.0203511256916,45.090707638998,44.5044033614451,44.5825772651189,6152896.00999852,0.0,1.0
2015-11-23,57.22,57.78,57.19,57.45,3386123,44.7311076820989,45.1688815426717,44.7076555109968,44.9109076605485,4331526.04753267,0.0,1.0
2015-11-24,57.69,57.77,56.55,57.0,3163773,45.0985250293654,45.1610641523043,44.207342527485,44.5591250940167,4047096.09130577,0.0,1.0
2015-11-25,57.95,58.18,57.44,57.61,3167769,45.301777178917,45.4815771573666,44.9030902701811,45.0359859064264,4052207.7715625,0.0,1.0
2015-11-27,58.1,58.18,57.6,57.87,1049154,45.4190380344276,45.4815771573666,45.028168516059,45.239238055978,1342077.02403991,0.0,1.0
2015-11-30,58.16,58.59,57.98,58.2,3267115,45.4659423766318,45.8020901624288,45.3252293500191,45.4972119381013,4179291.10158866,0.0,1.0
2015-12-01,58.45,58.58,58.01,58.35,3122362,45.6926466972856,45.7942727720614,45.3486815211212,45.6144727936119,3994123.17060727,0.0,1.0
2015-12-02,57.13,58.47,56.955,58.1,3042304,44.6607511687926,45.7082814780203,44.5239468373636,45.4190380344276,3891713.03597442,0.0,1.0
2015-12-03,55.62,57.22,55.15,57.09,5184923,43.4803252233195,44.7311076820989,43.112907876053,44.6294816073231,6632549.68261673,0.0,1.0
2015-12-04,56.05,56.24,55.524,55.74,3244998,43.8164730091165,43.9650034260965,43.4052782757927,43.5741339077279,4150999.05147905,0.0,1.0
2015-12-07,54.71,55.88,54.595,55.85,3528982,42.7689426998887,43.6835773728711,42.6790427106639,43.660125201769,4514271.17510909,0.0,1.0
2015-12-08,53.0,54.2099,52.815,54.0,5690686,41.4321689470682,42.3779950076165,41.2875472252718,42.2139079838053,7279521.33969424,0.0,1.0
2015-12-09,52.67,53.7,52.47,52.86,3593143,41.1741950649449,41.9793862727842,41.0178472575975,41.322725481925,4596345.87905096,0.0,1.0
2015-12-10,52.14,53.05,52.02,52.64,4155392,40.7598733754743,41.471255898905,40.6660646910658,41.1507428938428,5315574.38572339,0.0,1.0
2015-12-11,50.87,51.86,50.66,51.42,5868400,39.7670647988181,40.5409864451879,39.6028996011033,40.1970212690235,7506852.95759803,0.0,1.0
2015-12-14,50.38,51.08,49.9799,50.71,4220684,39.3840126708169,39.9312299965329,39.0712388822184,39.6419865529402,5399095.86403222,0.0,1.0
2015-12-15,50.58,50.9,49.93,50.62,3653471,39.5403604781643,39.7905169699202,39.0322301042852,39.5716300396338,4673517.41221604,0.0,1.0
2015-12-16,51.99,52.19,50.97,51.3,4286823,40.6426125199637,40.7989603273111,39.8452387024918,40.1032125846151,5483700.82411718,0.0,1.0
2015-12-17,50.13,52.17,50.11,51.93,4476079,39.1885779116326,40.7833255465764,39.1729431308979,40.5957081777595,5725796.95991964,0.0,1.0
2015-12-18,49.74,50.51,49.65,50.1,8559296,38.8836996873051,39.4856387455927,38.8133431739988,39.1651257405305,10949045.1388039,0.0,1.0
2015-12-21,50.71,50.9,50.1,50.26,5618911,39.6419865529402,39.7905169699202,39.1651257405305,39.2902039864084,7187706.8125605,0.0,1.0
2015-12-22,51.81,52.34,50.87,51.0,6196238,40.501899493351,40.9162211828217,39.7670647988181,39.8686908735939,7926223.08572716,0.0,1.0
2015-12-23,53.28,53.5,52.2801,52.36,3577768,41.6510558773546,41.8230384654368,40.8693950145211,40.9318559635564,4576678.1903755,0.0,1.0
2015-12-24,53.25,53.5,53.01,53.2,985943,41.6276037062525,41.8230384654368,41.4399863374356,41.5885167544156,1261217.55939831,0.0,1.0
2015-12-28,52.59,53.2099,52.25,53.1,1913364,41.111655942006,41.5962559708793,40.8458646695153,41.5103428507419,2447573.81950133,0.0,1.0
2015-12-29,53.08,53.46,52.71,53.03,2587295,41.4947080700072,41.7917689039673,41.2054646264144,41.4556211181703,3309665.85831378,0.0,1.0
2015-12-30,52.59,53.3,52.51,52.89,1842663,41.111655942006,41.6666906580893,41.049116819067,41.3461776530271,2357133.15237653,0.0,1.0
2015-12-31,52.04,52.79,52.02,52.41,2164435,40.6816994718005,41.2680037493534,40.6660646910658,40.9709429153933,2768743.65777362,0.0,1.0
2016-01-04,52.22,52.26,50.7775,51.21,3840063,40.8224124984132,40.8536820598827,39.6947539379199,40.0328560713087,4912205.76118069,0.0,1.0
2016-01-05,51.85,52.34,51.26,52.22,2102326,40.5331690548205,40.9162211828217,40.0719430231456,40.8224124984132,2689293.87072034,0.0,1.0
2016-01-06,50.92,51.29,50.36,50.82,2871945,39.806151750655,40.0953951942477,39.3683778900822,39.7279778469812,3673789.92865327,0.0,1.0
2016-01-07,49.73,50.26,49.38,49.95,4584890,38.8758822969378,39.2902039864084,38.6022736340798,39.0478648850199,5864987.9109743,0.0,1.0
2016-01-08,49.17,50.41,49.06,50.05,3448157,38.438108436365,39.407464841919,38.3521171423239,39.1260387886936,4410879.89464118,0.0,1.0
2016-01-11,49.15,49.81,48.58,49.64,3175986,38.4224736556302,38.9384214198767,37.9768824046901,38.8055257836314,4062718.95191022,0.0,1.0
2016-01-12,49.95,50.09,48.85,49.73,3416108,39.0478648850199,39.1573083501631,38.1879519446091,38.8758822969378,4369882.83744706,0.0,1.0
2016-01-13,48.43,50.59,48.35,50.11,3562316,37.8596215491795,39.5481778685317,37.7970824262405,39.1729431308979,4556912.00335675,0.0,1.0
2016-01-14,48.32,48.71,47.15,48.71,4650711,37.7736302551384,38.0785084794659,36.8589955821559,38.0785084794659,5949186.08569349,0.0,1.0
2016-01-15,47.86,48.12,46.98,47.01,4605502,37.4140302982393,37.617282447791,36.7260999459106,36.7495521170127,5891354.76619243,0.0,1.0
2016-01-19,48.09,48.74,47.45,48.6,3473380,37.5938302766889,38.101960650568,37.0935172931771,37.9925171854248,4443145.13766304,0.0,1.0
2016-01-20,47.51,47.95,46.19,47.23,4127041,37.1404216353813,37.4843868115457,36.1085261068883,36.9215347050949,5279307.80740548,0.0,1.0
2016-01-21,47.78,48.686,46.78,47.57,3767211,37.3514911753003,38.0597467425842,36.5697521385632,37.1873259775855,4819013.53644023,0.0,1.0
2016-01-22,48.51,49.47,47.69,48.87,3436793,37.9221606721185,38.6726301473861,37.281134661994,38.2035867253438,4396343.0742114,0.0,1.0
2016-01-25,47.27,48.56,47.15,48.23,2505955,36.9528042665644,37.9612476239553,36.8589955821559,37.7032737418321,3205615.7902252,0.0,1.0
2016-01-26,49.02,49.135,47.46,48.27,3406979,38.3208475808544,38.4107475700792,37.1013346835445,37.7345433033015,4358205.02737107,0.0,1.0
2016-01-27,49.44,50.71,48.32,48.99,4581492,38.649177976284,39.6419865529402,37.7736302551384,38.2973954097523,5860641.19187712,0.0,1.0
2016-01-28,50.19,50.7,49.5,50.3,3825820,39.2354822538368,39.6341691625728,38.6960823184882,39.3214735478779,4893986.12607145,0.0,1.0
2016-01-29,50.51,50.51,47.75,48.6,8031291,39.4856387455927,39.4856387455927,37.3280390041982,37.9925171854248,10273621.5317089,0.0,1.0
2016-02-01,50.22,50.45,49.27,50.04,3903200,39.258934424939,39.4387344033885,38.5162823400387,39.1182213983263,4992970.56507678,0.0,1.0
2016-02-02,49.0,50.08,48.61,49.61,5797628,38.3052128001197,39.1494909597958,38.0003345757922,38.7820736125293,7416321.46732552,0.0,1.0
2016-02-03,52.48,52.62,50.31,51.95,7387856,41.0256646479649,41.1351081131081,39.3292909382453,40.6113429584942,9450539.95363443,0.0,1.0
2016-02-04,54.36,55.26,52.47,52.47,6098116,42.4953340370307,43.1988991700941,41.0178472575975,41.0178472575975,7800705.49559946,0.0,1.0
2016-02-05,54.66,55.25,53.75,53.97,4270921,42.7298557480518,43.1910817797268,42.018473224621,42.1904558127032,5463358.99742989,0.0,1.0
2016-02-08,55.11,55.3,53.144,54.0,6236687,43.0816383145836,43.2301687315636,41.5447393683583,42.2139079838053,7977965.41673422,0.0,1.0
2016-02-09,54.48,55.245,53.76,53.76,5233751,42.5891427214392,43.1871730845431,42.0262906149884,42.0262906149884,6695010.4242522,0.0,1.0
2016-02-10,53.7,54.96,53.64,54.6,3496537,41.9793862727842,42.964377459073,41.93248193058,42.6829514058476,4472767.55500663,0.0,1.0
2016-02-11,53.1,53.72,52.35,52.59,4928156,41.5103428507419,41.9950210535189,40.9240385731891,41.111655942006,6304093.52533987,0.0,1.0
2016-02-12,54.2,54.51,53.045,53.91,4027021,42.3702557911528,42.6125948925413,41.4673472037214,42.143551470499,5151362.29707575,0.0,1.0
2016-02-16,54.82,54.91,53.51,54.18,3511453,42.8549339939298,42.9252905072361,41.8308558558041,42.354621010418,4491848.09122017,0.0,1.0
2016-02-17,56.01,56.77,55.1,55.41,3586735,43.785203447647,44.3793251155672,43.0738209242162,43.3161600256047,4588148.7701708,0.0,1.0
2016-02-18,56.2,56.4899,55.87,56.16,2727819,43.933733864627,44.1603600113771,43.6757599825038,43.9024643031575,3489424.05561006,0.0,1.0
2016-02-19,56.01,56.15,54.92,55.86,2669660,43.785203447647,43.8946469127902,42.9331078976035,43.6679425921364,3415027.10564739,0.0,1.0
2016-02-22,57.68,57.91,56.58,56.68,4353233,45.090707638998,45.2705076174475,44.2307946985871,44.3089686022609,5568652.44720253,0.0,1.0
2016-02-23,56.55,57.93,56.4142,57.4,2522601,44.207342527485,45.2861423981823,44.1011823662961,44.8718207087116,3226909.3411645,0.0,1.0
2016-02-24,56.8,56.92,54.91,55.81,2784622,44.4027772866693,44.4965859710778,42.9252905072361,43.6288556402995,3562086.4113715,0.0,1.0
2016-02-25,57.28,57.3399,56.09,56.75,2418101,44.7780120243031,44.8248381926037,43.847742570586,44.3636903348325,3093233.01813454,0.0,1.0
2016-02-26,57.27,57.98,57.06,57.54,2385030,44.7701946339358,45.3252293500191,44.606029436221,44.9812641738548,3050928.61929316,0.0,1.0
2016-02-29,56.71,57.76,56.68,57.43,4059249,44.332420773363,45.153246761937,44.3089686022609,44.8952728798137,5192588.33093804,0.0,1.0
2016-03-01,58.06,58.58,57.04,57.69,3732352,45.3877684729581,45.7942727720614,44.5903946554862,45.0985250293654,4774421.92931581,0.0,1.0
2016-03-02,57.95,57.97,57.14,57.91,3066408,45.301777178917,45.3174119596518,44.6685685591599,45.2705076174475,3922546.85502049,0.0,1.0
2016-03-03,57.83,57.85,56.97,57.39,2272109,45.6535597454487,45.6693486300226,44.9746377087708,45.3062042848228,2878112.11661538,0.57,1.0
2016-03-04,57.95,58.5399,57.265,57.87,2887472,45.7482930528922,46.2139862033995,45.2075237562359,45.6851375145965,3657600.99959449,0.0,1.0
2016-03-07,59.02,59.11,57.75,57.77,2580361,46.5929983775961,46.6640483581787,45.5904042071531,45.606193091727,3268579.21840095,0.0,1.0
2016-03-08,57.87,58.54,57.71,58.54,2199187,45.6851375145965,46.2140651478224,45.5588264380053,46.2140651478224,2785740.80354553,0.0,1.0
2016-03-09,58.56,58.74,57.86,58.23,2851441,46.2298540323963,46.3719539935614,45.6772430723096,45.9693374369268,3611960.03004868,0.0,1.0
2016-03-10,59.41,59.45,58.375,58.65,4580921,46.9008816267873,46.9324593959351,46.0838068500877,46.3009040129789,5802716.43453629,0.0,1.0
2016-03-11,60.13,60.63,59.65,59.65,3767758,47.4692814714479,47.8640035857955,47.0903482416742,47.0903482416742,4772671.5365656,0.0,1.0
2016-03-14,60.5,60.66,59.5,59.69,2466926,47.7613758360652,47.8876869126564,46.9719316073699,47.121926010822,3124889.52395924,0.0,1.0
2016-03-15,60.45,60.49,59.36,60.03,2490232,47.7219036246304,47.7534813937782,46.8614094153525,47.3903370485784,3154411.55876912,0.0,1.0
2016-03-16,60.78,61.07,59.93,60.43,2992880,47.9824202200998,48.2113590464215,47.3113926257088,47.7061147400565,3791122.7813348,0.0,1.0
2016-03-17,63.11,63.295,60.78,60.78,4274703,49.8218252729599,49.9678724552685,47.9824202200998,47.9824202200998,5414825.82888061,0.0,1.0
2016-03-18,63.47,63.99,62.53,63.31,7865052,50.1060251952902,50.5165361942117,49.3639476203166,49.9797141186989,9962770.91416389,0.0,1.0
2016-03-21,63.68,63.76,63.14,63.46,3562233,50.2718084833162,50.3349640216118,49.8455085998207,50.0981307530032,4512330.15647891,0.0,1.0
2016-03-22,63.42,63.96,62.84,63.2,3401196,50.0665529838554,50.4928528673509,49.6086753312121,49.8928752535424,4308342.34562856,0.0,1.0
2016-03-23,62.48,63.26,62.395,63.26,2905453,49.3244754088818,49.9402419072642,49.2573726494427,49.9402419072642,3680377.78273688,0.0,1.0
2016-03-24,62.37,62.4,61.3101,61.93,2160172,49.2376365437254,49.2613198705862,48.4009046057312,48.8902810830994,2736319.95963806,0.0,1.0
2016-03-28,62.47,62.63,62.01,62.52,1647835,49.3165809665949,49.4428920431861,48.953436621395,49.3560531780296,2087335.54582236,0.0,1.0
2016-03-29,62.37,62.5,61.62,62.0,2488451,49.2376365437254,49.3402642934557,48.6455533722039,48.9455421791081,3152155.54126305,0.0,1.0
2016-03-30,62.75,63.17,62.4574,62.88,1758630,49.5376253506296,49.8691919266816,49.3066339693133,49.6402531003599,2227681.11549371,0.0,1.0
2016-03-31,62.56,62.974,62.26,62.75,2140745,49.3876309471775,49.7144608578573,49.1507976785689,49.5376253506296,2711711.50815554,0.0,1.0
2016-04-01,63.66,63.8,61.44,61.89,3007419,50.2560195987423,50.3665417907596,48.5034534110387,48.8587033139516,3809539.53513643,0.0,1.0
2016-04-04,62.65,63.33,62.485,62.89,2364521,49.45868092776,49.9955030032728,49.3284226300253,49.6481475426469,2995171.68414522,0.0,1.0
2016-04-05,60.39,61.71,60.22,61.68,6084392,47.6745369709087,48.7166033527865,47.5403314520305,48.6929200259256,7707184.09083264,0.0,1.0
2016-04-06,59.55,60.415,58.13,60.27,6787894,47.0114038188046,47.6942730766261,45.8903930140573,47.5798036634652,8598319.87272654,0.0,1.0
2016-04-07,59.48,60.2,58.94,59.07,4162304,46.956142722796,47.5245425674566,46.5298428393005,46.6324705890309,5272448.45006848,0.0,1.0
2016-04-08,59.91,60.7589,59.785,60.11,2640253,47.2956037411349,47.9657629468744,47.196923212548,47.453492586874,3344445.24898678,0.0,1.0
2016-04-11,60.62,61.2,60.095,60.16,2430935,47.8561091435086,48.3139867961519,47.4416509234436,47.4929647983088,3079299.22297055,0.0,1.0
2016-04-12,61.54,61.785,60.74,60.78,2525443,48.5823978339083,48.7758116699386,47.950842450952,47.9824202200998,3199013.82289383,0.0,1.0
2016-04-13,63.04,63.135,61.73,61.95,2420135,49.7665641769512,49.8415613786772,48.7323922373604,48.9060699676733,3065618.71254634,0.0,1.0
2016-04-14,62.58,63.39,62.43,63.31,2107994,49.4034198317514,50.0428696569945,49.2850031974471,49.9797141186989,2670225.36029412,0.0,1.0
2016-04-15,62.83,63.26,62.58,62.65,2308564,49.6007808889252,49.9402419072642,49.4034198317514,49.45868092776,2924290.17286673,0.0,1.0
2016-04-18,62.68,62.9,62.2,62.59,1538901,49.4823642546209,49.6560419849339,49.1034310248472,49.4113142740383,1949347.33077133,0.0,1.0
2016-04-19,62.77,63.44,62.61,63.44,2124777,49.5534142352035,50.0823418684293,49.4271031586122,50.0823418684293,2691484.62015056,0.0,1.0
2016-04-20,62.16,62.95,62.07,62.86,2857888,49.0718532556993,49.6955141963686,49.0008032751168,49.624464215786,3620126.53474358,0.0,1.0
2016-04-21,62.15,62.66,61.83,62.08,2383880,49.0639588134124,49.466575370047,48.8113366602299,49.0086977174037,3019693.99908062,0.0,1.0
2016-04-22,62.99,63.06,61.9,61.9,1903532,49.7270919655164,49.7823530615251,48.8665977562386,48.8665977562386,2411230.49711308,0.0,1.0
2016-04-25,62.26,62.88,61.85,62.55,1833492,49.1507976785689,49.6402531003599,48.8271255448038,49.3797365048905,2322509.85358421,0.0,1.0
2016-04-26,63.25,63.38,62.65,62.7,2066907,49.9323474649772,50.0349752147076,49.45868092776,49.4981531391948,2618179.88512749,0.0,1.0
2016-04-27,63.83,63.91,63.06,63.33,1829844,50.3902251176205,50.4533806559161,49.7823530615251,49.9955030032728,2317888.88117425,0.0,1.0
2016-04-28,63.19,63.98,62.9,63.51,2457810,49.8849808112555,50.5086417519248,49.6560419849339,50.137602964438,3113342.15979006,0.0,1.0
2016-04-29,63.27,63.75,62.32,62.5,3369480,49.9481363495511,50.3270695793249,49.1981643322906,49.3402642934557,4268167.24668279,0.0,1.0
2016-05-02,63.46,63.62,62.17,63.48,2722034,50.0981307530032,50.2244418295945,49.0797476979863,50.1139196375771,3448038.38074627,0.0,1.0
2016-05-03,63.29,63.5,62.53,63.16,3956861,49.963925234125,50.129708522151,49.3639476203166,49.8612974843946,5012210.94052391,0.0,1.0
2016-05-04,60.97,62.59,60.4501,62.4,3102513,48.5823978339083,49.8732537383027,48.1681287075535,49.7218570581577,3893595.74751114,0.57,1.0
2016-05-05,60.98,61.61,60.62,61.13,1891626,48.5903660802317,49.0923655986073,48.3035092125885,48.709889775083,2373955.22580615,0.0,1.0
2016-05-06,61.3,61.38,60.32,60.83,1895871,48.8453499625812,48.9090959331686,48.0644618228858,48.4708423853803,2379282.62135556,0.0,1.0
2016-05-09,60.66,61.19,60.31,61.11,1764897,48.3353821978822,48.7576992530236,48.0564935765624,48.6939532824362,2214912.70270106,0.0,1.0
2016-05-10,62.1,62.13,60.59,60.78,1567106,49.482809668455,49.5067144074253,48.2796044736182,48.4310011537632,1966688.69961196,0.0,1.0
2016-05-11,62.0,62.64,61.795,62.05,1837541,49.4031272052208,49.9130949699199,49.2397781555906,49.4429684368379,2306079.56307593,0.0,1.0
2016-05-12,62.07,62.49,61.675,62.27,1608579,49.4589049294848,49.7935712750685,49.1441591997096,49.6182698559532,2018736.53839186,0.0,1.0
2016-05-13,60.87,62.388,60.62,61.92,1693920,48.502715370674,49.7122951625696,48.3035092125885,49.3393812346334,2125837.89612617,0.0,1.0
2016-05-16,61.95,62.12,61.02,61.06,2061819,49.3632859736037,49.4987461611019,48.6222390655254,48.6541120508191,2587544.25542703,0.0,1.0
2016-05-17,61.32,62.38,61.09,61.84,1809717,48.8612864552281,49.7059205655109,48.6780167897893,49.275635264046,2271160.96383758,0.0,1.0
2016-05-18,60.1,61.35,59.8,61.08,2202794,47.8891604037705,48.8851911941983,47.6501130140678,48.6700485434659,2764465.24190006,0.0,1.0
2016-05-19,59.54,59.74,58.86,59.64,3452133,47.4429386096588,47.6023035361273,46.9010978596661,47.522621072893,4332362.30392682,0.0,1.0
2016-05-20,59.8,60.54,59.5,59.99,3077706,47.6501130140678,48.2397632420011,47.4110656243651,47.8015096942128,3862463.4268058,0.0,1.0
2016-05-23,60.05,60.28,59.32,59.67,1692730,47.8493191721534,48.0325888375921,47.2676371905435,47.5465258118633,2124344.46839853,0.0,1.0
2016-05-24,60.4,60.63,60.1275,60.43,1951921,48.1282077934732,48.3114774589119,47.9110730811599,48.1521125324434,2449624.3223083,0.0,1.0
2016-05-25,61.61,61.83,60.588,60.68,2221151,49.0923655986073,49.2676670177226,48.2780108243535,48.351318690529,2787502.93332538,0.0,1.0
2016-05-26,61.52,62.29,61.38,61.54,1527473,49.0206513816965,49.6342063486001,48.9090959331686,49.0365878743434,1916950.02639412,0.0,1.0
2016-05-27,61.63,61.92,61.25,61.63,1030647,49.1083020912542,49.3393812346334,48.8055087309641,49.1083020912542,1293442.69512654,0.0,1.0
2016-05-31,61.63,62.03,61.175,61.7,1849521,49.1083020912542,49.4270319441911,48.7457468835384,49.1640798155181,2321114.23885494,0.0,1.0
2016-06-01,61.65,61.725,60.75,61.22,2083835,49.124238583901,49.1840004313267,48.407096414793,48.7816039919938,2615173.92336951,0.0,1.0
2016-06-02,61.75,61.785,61.12,61.53,1789289,49.2039210471352,49.2318099092672,48.7019215287596,49.0286196280199,2245524.20617367,0.0,1.0
2016-06-03,61.45,61.81,61.01,61.72,1809322,48.9648736574326,49.2517305250758,48.6142708192019,49.180016308165,2270665.24623051,0.0,1.0
2016-06-06,62.67,62.76,61.56,61.74,1620120,49.9369997088901,50.0087139258009,49.0525243669902,49.1959528008118,2033220.27738732,0.0,1.0
2016-06-07,62.53,63.36,62.5,62.85,1820063,49.8254442603622,50.4868087052063,49.8015395213919,50.0804281427117,2284145.00019899,0.0,1.0
2016-06-08,63.14,63.57,62.91,62.96,1817150,50.311507286091,50.6541418779982,50.1282376206523,50.1680788522694,2280489.2397195,0.0,1.0
2016-06-09,62.77,62.92,62.23,62.66,1197547,50.0166821721243,50.1362058669757,49.5863968706595,49.9290314625667,1502899.07138012,0.0,1.0
2016-06-10,61.62,62.3525,61.19,62.21,1872178,49.1003338449307,49.6840078881214,48.7576992530236,49.5704603780127,2349548.34980028,0.0,1.0
2016-06-13,60.63,61.49,60.6,61.25,2656193,48.3114774589119,48.9967466427262,48.2875727199416,48.8055087309641,3333472.50095934,0.0,1.0
2016-06-14,60.44,60.88,59.9403,60.46,2619796,48.1600807787669,48.5106836169975,47.7619075099854,48.1760172714137,3287794.94717563,0.0,1.0
2016-06-15,60.65,61.14,60.41,60.79,1537468,48.3274139515587,48.7178580214064,48.1361760397966,48.4389694000866,1929493.56432494,0.0,1.0
2016-06-16,60.79,60.98,59.62,60.23,1662465,48.4389694000866,48.5903660802317,47.5066845802462,47.992747605975,2086362.45984662,0.0,1.0
2016-06-17,61.62,61.85,60.79,60.9,2472837,49.1003338449307,49.2836035103695,48.4389694000866,48.5266201096443,3103364.1527008,0.0,1.0
2016-06-20,62.29,63.25,62.25,62.54,1983507,49.6342063486001,50.3991579956486,49.6023333633064,49.8334125066856,2489264.16113602,0.0,1.0
2016-06-21,61.85,62.5,61.465,62.25,1566384,49.2836035103695,49.8015395213919,48.9768260269177,49.6023333633064,1965782.60312511,0.0,1.0
2016-06-22,61.76,62.1,61.62,61.88,1661974,49.2118892934587,49.482809668455,49.1003338449307,49.3075082493397,2085746.26403631,0.0,1.0
2016-06-23,62.82,62.82,62.23,62.56,1189635,50.0565234037415,50.0565234037415,49.5863968706595,49.8493489993325,1492969.65946329,0.0,1.0
2016-06-24,58.03,60.73,57.9201,60.05,5749309,46.239733414822,48.3911599221461,46.1521623877276,47.8493191721534,7215275.18934733,0.0,1.0
2016-06-27,55.57,57.42,54.3001,57.28,5786258,44.27954481926,45.7536703890932,43.2676572186485,45.6421149405653,7261645.49279966,0.0,1.0
2016-06-28,56.86,57.11,55.85,56.14,4623995,45.3074485949815,45.5066547530671,44.5026557163158,44.7337348596951,5803027.18103448,0.0,1.0
2016-06-29,58.09,58.3166,57.15,57.73,2720616,46.2875428927625,46.4681033544513,45.5385277383608,46.0006860251193,3414322.16020071,0.0,1.0
2016-06-30,59.73,59.73,57.9601,58.34,2897578,47.5943352898038,47.5943352898038,46.1840353730213,46.4867490508481,3636406.15813112,0.0,1.0
2016-07-01,60.27,60.93,59.63,59.63,2663664,48.0246205912687,48.5505248486146,47.5146528265696,47.5146528265696,3342848.46613005,0.0,1.0
2016-07-05,58.72,60.0,58.29,59.66,2490344,46.7895424111382,47.8094779405363,46.446907819231,47.5385575655399,3125335.11003496,0.0,1.0
2016-07-06,59.45,59.46,58.275,58.71,3073660,47.371224392748,47.3791926390714,46.4349554497458,46.7815741648147,3857385.77253185,0.0,1.0
2016-07-07,60.11,60.49,59.48,59.52,2689835,47.8971286500939,48.199922010384,47.3951291317183,47.427002117012,3375692.5813064,0.0,1.0
2016-07-08,61.92,62.0,60.52,60.72,2001832,49.3393812346334,49.4031272052208,48.2238267493542,48.3831916758227,2512261.69316027,0.0,1.0
2016-07-11,62.4,62.72,62.0,62.22,2075325,49.7218570581577,49.9768409405072,49.4031272052208,49.5784286243361,2604494.03264501,0.0,1.0
2016-07-12,63.96,64.16,62.53,62.93,2501766,50.9649034846117,51.1242684110801,49.8254442603622,50.1441741132991,3139669.50625766,0.0,1.0
2016-07-13,63.87,64.15,63.32,63.98,1960584,50.8931892677008,51.1163001647567,50.4549357199126,50.9808399772585,2460496.22516921,0.0,1.0
2016-07-14,63.8,64.71,63.35,63.86,3705591,50.8374115434369,51.5625219588683,50.4788404588829,50.8852210213774,4650447.35013699,0.0,1.0
2016-07-15,63.83,64.19,63.54,63.97,2670788,50.8613162824072,51.1481731500504,50.6302371390279,50.9728717309351,3351788.9527953,0.0,1.0
2016-07-18,63.49,63.73,63.08,63.57,1872230,50.5903959074108,50.7816338191729,50.2636978081504,50.6541418779982,2349613.60882704,0.0,1.0
2016-07-19,63.05,63.52,62.78,63.05,2493088,50.2397930691802,50.6143006463811,50.0246504184478,50.2397930691802,3128778.7786775,0.0,1.0
2016-07-20,63.5,63.74,62.67,63.15,1697487,50.5983641537342,50.7896020654964,49.9369997088901,50.3194755324144,2130314.41436521,0.0,1.0
2016-07-21,63.21,63.86,62.86,63.6,1594982,50.3672850103549,50.8852210213774,50.0883963890352,50.6780466169684,2001672.55787706,0.0,1.0
2016-07-22,63.38,63.44,62.63,63.37,1376972,50.5027451978531,50.5505546757937,49.9051267235964,50.4947769515297,1728074.08821234,0.0,1.0
2016-07-25,63.47,63.47,62.93,63.39,1520526,50.5744594147639,50.5744594147639,50.1441741132991,50.5107134441766,1908231.67141609,0.0,1.0
2016-07-26,64.57,64.655,63.34,63.47,2305945,51.4509665103404,51.5186966040895,50.4708722125594,50.5744594147639,2893917.8162975,0.0,1.0
2016-07-27,64.41,64.85,64.13,64.8,2075684,51.3234745691657,51.6740774073963,51.1003636721098,51.6342361757792,2604944.57092587,0.0,1.0
2016-07-28,64.01,64.15,63.53,64.15,1404517,51.0047447162288,51.1163001647567,50.6222688927045,51.1163001647567,1762642.54767252,0.0,1.0
2016-07-29,63.41,64.0,63.06,63.91,3157865,50.5266499368234,50.9967764699053,50.2477613155036,50.9250622529945,3963061.47152785,0.0,1.0
2016-08-01,63.94,63.94,62.63,63.43,4819676,50.9489669919648,50.9489669919648,49.9051267235964,50.5425864294702,6048603.17361492,0.0,1.0
2016-08-02,64.01,65.51,63.91,65.0,5154781,51.0047447162288,52.1999816647422,50.9250622529945,51.7936011022476,6469153.67669732,0.0,1.0
2016-08-03,64.24,64.6,63.14,63.51,3161177,51.6422044221026,51.931606563945,50.7579200998063,51.0553611900332,3932326.529289,0.57,1.0
2016-08-04,64.5,64.905,64.13,64.36,2641189,51.8512170800999,52.1767944896726,51.5537759898729,51.7386718027167,3285490.68070731,0.0,1.0
2016-08-05,65.46,65.71,64.615,64.78,2300665,52.622956125013,52.8239298346258,51.9436649865218,52.0763076348662,2861897.96221682,0.0,1.0
2016-08-08,65.83,66.54,65.49,65.72,2780637,52.9203972152399,53.4911625505403,52.6470729701665,52.8319687830103,3458956.15570485,0.0,1.0
2016-08-09,65.84,66.47,65.8,66.0,2461828,52.9284361636244,53.4348899118487,52.8962803700864,53.0570593377766,3062375.67682749,0.0,1.0
2016-08-10,66.71,66.74,66.06,66.34,2736771,53.6278246730769,53.6519415182305,53.1052930280837,53.33038358285,3404389.31698187,0.0,1.0
2016-08-11,67.33,67.37,66.7,66.9,3085563,54.1262394729167,54.1583952664547,53.6197857246924,53.7805646923827,3838266.96280928,0.0,1.0
2016-08-12,67.21,67.46,66.94,67.07,2359043,54.0297720923025,54.2307458019153,53.8127204859207,53.9172268149194,2934516.91336282,0.0,1.0
2016-08-15,67.63,68.005,67.33,67.39,1948705,54.367407924452,54.6688684888712,54.1262394729167,54.1744731632237,2424079.50243157,0.0,1.0
2016-08-16,67.27,67.55,67.19,67.54,2044561,54.0780057826096,54.3030963373759,54.0136941955335,54.2950573889914,2543318.97930728,0.0,1.0
2016-08-17,67.62,67.7,67.1431,67.47,1805357,54.3593689760675,54.4236805631436,53.9759915276101,54.2387847502998,2245762.64661473,0.0,1.0
2016-08-18,67.72,67.73,67.37,67.66,1732290,54.4397584599126,54.4477974082971,54.1583952664547,54.3915247696055,2154871.40499316,0.0,1.0
2016-08-19,67.66,67.76,67.16,67.3,1898276,54.3915247696055,54.4719142534507,53.98957735038,54.1021226277631,2361348.66055037,0.0,1.0
2016-08-22,67.7,67.87,67.17,67.58,1601068,54.4236805631436,54.5603426856803,53.9976162987645,54.3272131825295,1991638.61169295,0.0,1.0
2016-08-23,67.68,68.175,67.64,68.0,1409002,54.4076026663746,54.8055306114079,54.3754468728365,54.6648490146789,1752719.30183639,0.0,1.0
2016-08-24,67.3,67.7178,67.19,67.59,1506573,54.1021226277631,54.437989891268,54.0136941955335,54.335252130914,1874092.1423288,0.0,1.0
2016-08-25,67.39,67.58,66.86,67.24,1485136,54.1744731632237,54.3272131825295,53.7484088988446,54.0538889374561,1847425.71909202,0.0,1.0
2016-08-26,67.32,68.2,67.06,67.67,1509493,54.1182005245321,54.8256279823692,53.9091878665349,54.3995637179901,1877724.45822428,0.0,1.0
2016-08-29,67.71,67.9362,67.22,67.28,1105554,54.4317195115281,54.6135605239858,54.037811040687,54.0860447309941,1375247.0436681,0.0,1.0
2016-08-30,67.15,67.75,67.0,67.6,2180307,53.9815384019955,54.4638753050662,53.8609541762278,54.3432910792985,2712179.37435788,0.0,1.0
2016-08-31,66.54,67.15,66.26,67.0,2390688,53.4911625505403,53.9815384019955,53.2660719957739,53.8609541762278,2973881.51490817,0.0,1.0
2016-09-01,66.92,66.94,65.91,66.66,2041211,53.7966425891517,53.8127204859207,52.984708802316,53.5876299311544,2539151.76757788,0.0,1.0
2016-09-02,67.54,67.66,67.1,67.33,1509518,54.2950573889914,54.3915247696055,53.9413436600729,54.1262394729167,1877755.55681927,0.0,1.0
2016-09-06,66.62,67.69,66.365,67.69,1995693,53.5554741376163,54.4156416147591,53.3504809538113,54.4156416147591,2482529.9336976,0.0,1.0
2016-09-07,66.74,66.84,66.4934,66.71,1470580,53.6519415182305,53.7323310020756,53.4537010510684,53.6278246730769,1829318.87314182,0.0,1.0
2016-09-08,66.08,66.66,66.06,66.6,1925652,53.1213709248527,53.5876299311544,53.1052930280837,53.5393962408473,2395402.86601428,0.0,1.0
2016-09-09,63.57,65.5,63.55,65.22,3580670,51.1035948803403,52.655111918551,51.0875169835713,52.4300213637847,4454152.24570762,0.0,1.0
2016-09-12,64.99,65.3466,62.8,63.11,2699844,52.2451255509409,52.5317944503326,50.4845958547329,50.7338032546528,3358454.20428586,0.0,1.0
2016-09-13,63.21,64.24,62.93,64.06,3266878,50.8141927384979,51.6422044221026,50.5891021837316,51.4975033511814,4063812.63287396,0.0,1.0
2016-09-14,62.98,63.6,62.7201,63.12,2545209,50.6292969256541,51.1277117254938,50.4203646571407,50.7418422030373,3166096.95480043,0.0,1.0
2016-09-15,63.09,63.38,62.65,62.9,2954577,50.7177253578837,50.9508548610346,50.3640116289652,50.564985338578,3675327.74024584,0.0,1.0
2016-09-16,62.35,62.63,61.945,62.61,4824833,50.1228431774299,50.3479337321962,49.7972657678572,50.3318558354272,6001821.0955252,0.0,1.0
2016-09-19,63.25,63.89,62.75,63.06,1966307,50.8463485320359,51.3608412286447,50.4444011128103,50.6936085127302,2445975.40119604,0.0,1.0
2016-09-20,62.74,63.88,62.73,63.8,2406627,50.4363621644258,51.3528022802602,50.4283232160413,51.2884906931841,2993708.73513353,0.0,1.0
2016-09-21,63.73,63.775,62.89,62.97,1844604,51.2322180544925,51.2683933222228,50.5569463901935,50.6212579772696,2294583.70892633,0.0,1.0
2016-09-22,64.09,64.67,63.87,64.5,2680000,51.5216201963349,51.9878792026366,51.3447633318756,51.8512170800999,3333769.38352219,0.0,1.0
2016-09-23,63.31,63.98,63.255,63.95,1444482,50.894582222343,51.4331917641053,50.8503680062282,51.4090749189517,1796854.42785407,0.0,1.0
2016-09-26,62.9,63.44,62.779,63.1,1327347,50.564985338578,50.9990885513416,50.4677140631254,50.7257643062683,1651145.07086195,0.0,1.0
2016-09-27,63.41,63.43,62.23,62.68,1690842,50.9749717061881,50.9910496029571,50.0263757968157,50.3881284741188,2103312.42237815,0.0,1.0
2016-09-28,64.57,64.61,63.52,63.69,1916683,51.9074897187915,51.9396455123295,51.0634001384177,51.2000622609544,2384245.93407368,0.0,1.0
2016-09-29,64.16,65.09,63.98,64.28,1885752,51.5778928350265,52.3255150347861,51.4331917641053,51.6743602156406,2345769.5084014,0.0,1.0
2016-09-30,65.71,66.21,64.43,64.44,3799282,52.8239298346258,53.2258772538514,51.7949444414083,51.8029833897928,4726093.28767424,0.0,1.0
2016-10-03,65.87,66.19,65.225,65.48,2566006,52.952553008778,53.2097993570823,52.434040837977,52.639034021782,3191967.25400532,0.0,1.0
2016-10-04,64.32,66.25,64.135,66.05,2110609,51.7065160091787,53.2580330473894,51.5577954640652,53.0972540796992,2625478.97939791,0.0,1.0
2016-10-05,65.54,65.97,64.64,64.67,2260455,52.6872677120891,53.0329424926231,51.963762357483,51.9878792026366,2811878.98202599,0.0,1.0
2016-10-06,65.5,65.61,64.83,65.5,1389961,52.655111918551,52.7435403507807,52.1165023767888,52.655111918551,1729033.36794399,0.0,1.0
2016-10-07,64.48,65.24,64.05,65.24,2232550,51.8351391833309,52.4460992605537,51.4894644027969,52.4460992605537,2777166.73029196,0.0,1.0
2016-10-10,64.14,65.27,64.0,65.01,2704891,51.5618149382575,52.4702161057073,51.4492696608743,52.26120344771,3364732.38864355,0.0,1.0
2016-10-11,63.12,64.125,62.66,63.87,2934088,50.7418422030373,51.5497565156807,50.3720505773497,51.3447633318756,3649840.57573129,0.0,1.0
2016-10-12,64.26,64.45,62.85,63.12,2793865,51.6582823188716,51.8110223381773,50.5247905966555,50.7418422030373,3475411.04428889,0.0,1.0
2016-10-13,63.15,63.59,62.625,63.48,2731905,50.7659590481908,51.1196727771093,50.3439142580039,51.0312443448797,3398336.28645194,0.0,1.0
2016-10-14,63.3,63.9238,63.195,63.55,2043908,50.8865432739585,51.3880128741843,50.8021343159211,51.0875169835713,2542506.684006,0.0,1.0
2016-10-17,63.12,63.36,62.09,63.24,2671990,50.7418422030373,50.9347769642656,49.9138305194326,50.8383095836514,3323805.39368562,0.0,1.0
2016-10-18,63.19,63.92,63.16,63.86,1956000,50.7981148417289,51.3849580737982,50.7739979965753,51.3367243834911,2433154.07245127,0.0,1.0
2016-10-19,63.68,63.99,62.91,63.3,1935234,51.1920233125699,51.4412307124898,50.5730242869625,50.8865432739585,2407322.33550418,0.0,1.0
2016-10-20,63.8,64.14,63.34,63.45,2365808,51.2884906931841,51.5618149382575,50.9186990674965,51.0071274997262,2942932.19316861,0.0,1.0
2016-10-21,63.71,63.91,62.89,63.13,2103398,51.2161401577235,51.3769191254137,50.5569463901935,50.7498811514218,2616508.90065739,0.0,1.0
2016-10-24,63.37,64.34,62.91,64.16,1857694,50.9428159126501,51.7225939059477,50.5730242869625,51.5778928350265,2310866.933266,0.0,1.0
2016-10-25,63.18,63.59,62.47,63.15,1989349,50.7900758933443,51.1196727771093,50.219310558044,50.7659590481908,2474638.35423153,0.0,1.0
2016-10-26,64.21,64.36,62.701,62.88,1981607,51.618087576949,51.7386718027167,50.4050102657262,50.548907441809,2465007.74133331,0.0,1.0
2016-10-27,62.29,64.17,61.965,64.05,4973746,50.0746094871228,51.585931783411,49.8133436646262,51.4894644027969,6187060.49858805,0.0,1.0
2016-10-28,62.38,63.29,62.2,62.37,2166804,50.1469600225834,50.878504325574,50.0022589516622,50.1389210741989,2695382.40122889,0.0,1.0
2016-10-31,63.77,63.85,62.64,62.76,4261118,51.2643738480305,51.3286854351066,50.3559726805807,50.4524400611949,5300591.3164087,0.0,1.0
2016-11-01,60.7,62.8,60.22,62.76,8389246,48.7964166939855,50.4845958547329,48.4105471715289,50.4524400611949,10435750.5468791,0.0,1.0
2016-11-02,60.88,61.32,60.37,60.6,4162555,48.9411177649067,49.2948314938252,48.5311313972966,48.7160272101404,5177984.48366687,0.0,1.0
2016-11-03,59.72,60.32,59.07,60.06,4735109,48.4668198102205,48.9537603977311,47.9393008404174,48.7427528098098,5834521.64980646,0.57,1.0
2016-11-04,60.76,61.445,59.7,59.91,4583405,49.3108501619055,49.8667739993134,48.4505884573035,48.6210176629322,5647594.53316305,0.0,1.0
2016-11-07,62.43,62.6,61.89,62.25,2840641,50.6661681304766,50.8041346302713,50.2279216017171,50.5200859542235,3500190.05134367,0.0,1.0
2016-11-08,63.0,63.34,61.9501,62.18,3381967,51.1287616886117,51.404694688201,50.2766968172328,50.4632762190139,4167202.84167292,0.0,1.0
2016-11-09,66.32,66.9,62.59,62.59,5690105,53.8231662728369,54.2938755074305,50.7960189538128,50.7960189538128,7011251.65485568,0.0,1.0
2016-11-10,68.7,68.95,66.86,66.86,6947861,55.7546972699623,55.957589181425,54.2614128015965,54.2614128015965,8561037.43849317,0.0,1.0
2016-11-11,67.31,68.9,66.6,68.5,5332425,54.6266182422294,55.9170107991325,54.0504052136752,55.5923837407921,6570524.3762011,0.0,1.0
2016-11-14,67.06,68.32,66.79,67.37,5788838,54.4237263307667,55.4463015645389,54.2046030663869,54.6753123009805,7132908.79644424,0.0,1.0
2016-11-15,65.85,66.93,65.29,66.88,4859311,53.441729479287,54.3182225368061,52.9872515976105,54.2776441545135,5987561.2647233,0.0,1.0
2016-11-16,65.54,65.94,65.2502,65.54,3056564,53.1901435090732,53.5147705674136,52.9549512053056,53.1901435090732,3766246.73941382,0.0,1.0
2016-11-17,64.79,66.28,64.65,66.15,3407200,52.581467774685,53.7907035670029,52.4678483042658,53.6851997730423,4198294.51977147,0.0,1.0
2016-11-18,64.15,64.75,63.94,64.66,4728919,52.0620644813403,52.5490050688509,51.8916352757116,52.4759639807243,5826894.43594247,0.0,1.0
2016-11-21,65.54,65.78,64.62,64.66,4399535,53.1901435090732,53.3849197440774,52.4435012748903,52.4759639807243,5421033.01245679,0.0,1.0
2016-11-22,65.58,65.95,64.96,65.76,2131944,53.2226062149072,53.5228862438721,52.7194342744796,53.3686883911604,2626945.53054111,0.0,1.0
2016-11-23,66.49,66.61,65.25,65.63,2618631,53.9611327726316,54.0585208901337,52.9547888917764,53.2631845971998,3226633.06427673,0.0,1.0
2016-11-25,66.81,66.97,66.49,66.49,920589,54.2208344193039,54.3506852426401,53.9611327726316,53.9611327726316,1134334.27848729,0.0,1.0
2016-11-28,65.98,66.62,65.83,66.4,2221683,53.5472332732476,54.0666365665923,53.42549812637,53.888091684505,2737520.41663813,0.0,1.0
2016-11-29,65.69,66.39,65.35,65.61,2779295,53.3118786559508,53.8799760080465,53.0359456563615,53.2469532442828,3424600.54218369,0.0,1.0
2016-11-30,66.51,67.38,66.26,66.26,2426203,53.9773641255486,54.683427977439,53.7744722140859,53.7744722140859,2989526.51994397,0.0,1.0
2016-12-01,67.65,68.19,66.73,66.86,3073653,54.9025512418188,55.3407977705783,54.1559090076359,54.2614128015965,3787303.51772104,0.0,1.0
2016-12-02,67.76,68.04,67.09,67.61,2352241,54.9918236828624,55.2190626237006,54.4480733601422,54.8700885359847,2898391.7878263,0.0,1.0
2016-12-05,68.01,68.64,67.48,68.03,2252875,55.1947155943251,55.7060032112112,54.7645847420241,55.2109469472421,2775954.67428685,0.0,1.0
2016-12-06,68.45,68.59,67.78,67.88,2763323,55.5518053584995,55.6654248289187,55.0080550357794,55.0892118003645,3404920.11248488,0.0,1.0
2016-12-07,68.9,69.17,68.23,68.38,3512149,55.9170107991325,56.1361340635122,55.3732604764123,55.49499562329,4327610.91198663,0.0,1.0
2016-12-08,68.98,69.38,68.27,68.78,2099032,55.9819362108006,56.3065632691409,55.4057231822464,55.8196226816304,2586391.91782841,0.0,1.0
2016-12-09,69.53,69.795,68.93,69.68,1988048,56.4282984160186,56.6433638421691,55.941357828508,56.5500335628962,2449639.30014165,0.0,1.0
2016-12-12,69.86,70.0,69.35,69.43,2233580,56.6961157391494,56.8097352095686,56.2822162397654,56.3471416514335,2752179.69989175,0.0,1.0
2016-12-13,68.85,69.93,68.36,69.72,2846731,55.8764324168399,56.752925474359,55.4787642703729,56.5824962687303,3507694.04688999,0.0,1.0
2016-12-14,67.67,69.223,67.58,68.72,3039631,54.9187825947358,56.1791471487423,54.8457415066092,55.7709286228793,3745382.18168216,0.0,1.0
2016-12-15,67.89,67.95,67.04,67.37,2839461,55.097327476823,55.1460215355741,54.4074949778497,54.6753123009805,3498736.07519512,0.0,1.0
2016-12-16,68.06,68.53,67.6988,67.92,4108885,55.2352939766177,55.6167307701676,54.9421557429363,55.1216745061985,5062898.97213876,0.0,1.0
2016-12-19,67.82,68.47,67.34,68.1,1621836,55.0405177416134,55.5680367114166,54.650965271605,55.2677566824517,1998399.03462318,0.0,1.0
2016-12-20,68.45,68.65,67.85,68.06,2988076,55.5518053584995,55.7141188876697,55.0648647709889,55.2352939766177,3681856.9780056,0.0,1.0
2016-12-21,67.82,68.37,67.67,68.23,1574111,55.0405177416134,55.4868799468315,54.9187825947358,55.3732604764123,1939593.0925135,0.0,1.0
2016-12-22,68.07,68.33,67.66,67.66,1560308,55.2434096530762,55.4544172409974,54.9106669182773,54.9106669182773,1922585.26812502,0.0,1.0
2016-12-23,68.26,68.28,67.75,68.0,757227,55.3976075057879,55.4138388587049,54.9837080064039,55.1865999178666,933042.370369508,0.0,1.0
2016-12-27,68.49,68.61,68.18,68.47,618980,55.5842680643336,55.6816561818357,55.3326820941198,55.5680367114166,762696.742735426,0.0,1.0
2016-12-28,67.7,68.58,67.66,68.53,1237463,54.9431296241113,55.6573091524602,54.9106669182773,55.6167307701676,1524781.09043202,0.0,1.0
2016-12-29,67.61,67.99,67.25,67.74,703739,54.8700885359847,55.1784842414081,54.5779241834784,54.9755923299453,867135.356612308,0.0,1.0
2016-12-30,67.09,67.86,66.8,67.74,1262148,54.4480733601422,55.0729804474475,54.2127187428454,54.9755923299453,1555197.53214972,0.0,1.0
2017-01-03,68.53,68.58,67.22,67.59,2231867,55.6167307701676,55.6573091524602,54.5535771541028,54.8538571830677,2750068.97011,0.0,1.0
2017-01-04,68.17,68.82,67.85,68.6,1635025,55.3245664176613,55.8520853874644,55.0648647709889,55.6735405053772,2014650.29854113,0.0,1.0
2017-01-05,67.35,68.45,66.6,68.06,2394192,54.6590809480635,55.5518053584995,54.0504052136752,55.2352939766177,2950083.10427351,0.0,1.0
2017-01-06,68.01,68.46,67.5,67.61,2590041,55.1947155943251,55.559921034958,54.7808160949411,54.8700885359847,3191404.94725388,0.0,1.0
2017-01-09,66.88,68.51,66.86,68.48,2704975,54.2776441545135,55.6004994172506,54.2614128015965,55.5761523878751,3333024.68848874,0.0,1.0
2017-01-10,67.21,67.54,66.77,67.21,2214514,54.5454614776443,54.8132788007752,54.1883717134699,54.5454614776443,2728686.89544412,0.0,1.0
2017-01-11,68.46,68.49,66.77,66.95,2126430,55.559921034958,55.5842680643336,54.1883717134699,54.3344538897231,2620151.27250459,0.0,1.0
2017-01-12,68.2,68.4,67.15,68.39,1357187,55.3489134470368,55.511226976207,54.4967674188933,55.5031112997485,1672302.98908344,0.0,1.0
2017-01-13,68.66,68.94,68.35,68.36,1264710,55.7222345641282,55.9494735049665,55.4706485939144,55.4787642703729,1558354.38544851,0.0,1.0
2017-01-17,67.56,68.36,67.28,68.34,1697656,54.8295101536922,55.4787642703729,54.6022712128539,55.4625329174559,2091823.16308322,0.0,1.0
2017-01-18,67.8,68.0,67.4,67.69,1651334,55.0242863886964,55.1865999178666,54.699659330356,54.9350139476528,2034745.9739705,0.0,1.0
2017-01-19,67.73,68.49,67.28,68.13,1431074,54.9674766534868,55.5842680643336,54.6022712128539,55.2921037118272,1763345.30746286,0.0,1.0
2017-01-20,67.93,68.5,67.57,68.02,1559863,55.129790182657,55.5923837407921,54.8376258301507,55.2028312707836,1922036.94661138,0.0,1.0
2017-01-23,67.74,68.16,66.98,67.92,1195877,54.9755923299453,55.3164507412028,54.3588009190986,55.1216745061985,1473539.52084431,0.0,1.0
2017-01-24,69.17,69.32,67.75,68.05,2044395,56.1361340635122,56.2578692103899,54.9837080064039,55.2271783001591,2519069.12560114,0.0,1.0
2017-01-25,71.18,71.275,69.64,69.64,3278098,57.7673850316727,57.8444839580286,56.5175708570622,56.5175708570622,4039217.20728863,0.0,1.0
2017-01-26,71.31,71.68,70.33,70.82,2249868,57.8728888256333,58.1731688545982,57.0775525326994,57.4752206791664,2772249.49947441,0.0,1.0
2017-01-27,70.95,71.39,70.81,71.13,1899836,57.580724473127,57.9378142373014,57.4671050027079,57.7268066493802,2340945.9577555,0.0,1.0
2017-01-30,70.41,71.02,69.68,71.02,2034894,57.1424779443675,57.6375342083366,56.5500335628962,57.6375342083366,2507362.15323898,0.0,1.0
2017-01-31,70.78,70.91,69.47,70.09,3016733,57.4427579733323,57.5482617672929,56.3796043572675,56.8827762976951,3717167.65130129,0.0,1.0
2017-02-01,71.31,71.71,70.28,70.97,3919439,57.8728888256333,58.1975158839737,57.0369741504068,57.596955826044,4829466.79803903,0.0,1.0
2017-02-02,70.02,72.0,69.41,70.69,4690674,56.8259665624856,58.4328705012705,56.3309102985165,57.3697168852057,5779769.59034824,0.0,1.0
2017-02-03,70.22,70.73,69.61,70.33,2946175,56.9882800916558,57.4021795910398,56.4932238276867,57.0775525326994,3630227.27071722,0.0,1.0
2017-02-06,69.98,70.31,69.46,70.11,2548192,56.7935038566515,57.0613211797824,56.371488680809,56.8990076506122,3139839.3134907,0.0,1.0
2017-02-07,70.24,71.1,70.125,70.33,2221414,57.0045114445728,57.7024596200046,56.9111811652999,57.0775525326994,2737188.95936359,0.0,1.0
2017-02-08,69.97,70.24,69.45,70.02,2304671,56.785388180193,57.0045114445728,56.3633730043505,56.8259665624856,2839776.83410902,0.0,1.0
2017-02-09,70.79,71.27,70.03,70.04,2204443,57.4508736497908,57.8404261197993,56.8340822389441,56.8421979154026,2716277.57867122,0.0,1.0
2017-02-10,71.0,71.17,70.8,71.03,1946099,57.6213028554195,57.7592693552142,57.4589893262493,57.6456498847951,2397950.4480608,0.0,1.0
2017-02-13,72.2,72.26,71.31,71.31,2537139,58.5951840304407,58.6438780891918,57.8728888256333,57.8728888256333,3126219.99283825,0.0,1.0
2017-02-14,72.01,72.19,71.58,72.0,2083863,58.440986177729,58.5870683539822,58.0920120900131,58.4328705012705,2567700.93122052,0.0,1.0
2017-02-15,72.1,72.28,71.68,72.06,1971821,58.5140272658556,58.6601094421088,58.1731688545982,58.4815645600216,2429644.66373277,0.0,1.0
2017-02-16,71.78,72.24,71.235,72.04,2081038,58.2543256191833,58.6276467362747,57.8120212521945,58.4653332071046,2564220.01374624,0.0,1.0
2017-02-17,71.63,71.63,70.89,71.54,2356679,58.1325904723057,58.1325904723057,57.5320304143759,58.0595493841791,2903860.21676465,0.0,1.0
2017-02-21,71.89,72.15,71.58,71.64,1903539,58.3435980602269,58.5546056481482,58.0920120900131,58.1407061487642,2345508.73205895,0.0,1.0
2017-02-22,72.5,72.74,71.52,71.68,2315157,58.838654324196,59.0334305592002,58.043318031262,58.1731688545982,2852697.50690026,0.0,1.0
2017-02-23,72.12,72.92,71.75,72.82,2237934,58.5302586187726,59.1795127354534,58.2299785898078,59.0983559708683,2757544.62544325,0.0,1.0
2017-02-24,72.39,72.39,71.13,71.54,2528808,58.7493818831524,58.7493818831524,57.7268066493802,58.0595493841791,3115954.67479287,0.0,1.0
2017-02-27,72.35,72.7,72.12,72.21,2287721,58.7169191773184,59.0009678533662,58.5302586187726,58.6032997068992,2818891.32926335,0.0,1.0
2017-02-28,71.98,72.59,71.71,72.35,2504223,58.4166391483535,58.9116954123226,58.1975158839737,58.7169191773184,3085661.45139284,0.0,1.0
2017-03-01,73.24,73.86,72.81,72.81,2653565,59.4392143821257,59.9423863225533,59.0902402944098,59.0902402944098,3269678.15137279,0.0,1.0
2017-03-02,72.11,72.74,71.78,72.67,2236749,59.0090835298247,59.5246253773325,58.7390378001777,59.4673429498317,2733341.3898638,0.6,1.0
2017-03-03,71.93,72.44,71.4,72.23,2024927,58.8617858591082,59.2791292594717,58.4280760508873,59.1072819769691,2474491.67544178,0.0,1.0
2017-03-06,71.84,72.12,71.08,71.22,2711697,58.7881370237499,59.0172667337534,58.166213525169,58.2807783801708,3313735.0891269,0.0,1.0
2017-03-07,71.54,72.0,71.44,71.64,1391909,58.5426409058891,58.9190682866091,58.4608088666021,58.624472945176,1700934.02550931,0.0,1.0
2017-03-08,71.83,72.34,71.52,71.6,2008990,58.7799538198212,59.1972972201847,58.5262744980317,58.5917401294612,2455016.41839226,0.0,1.0
2017-03-09,71.6,72.12,71.23,71.72,2473155,58.5917401294612,59.0172667337534,58.2889615840995,58.6899385766056,3022233.12720766,0.0,1.0
2017-03-10,72.49,72.59,72.0,72.04,2131119,59.3200452791151,59.4018773184021,58.9190682866091,58.9518011023238,2604259.91893822,0.0,1.0
2017-03-13,72.75,72.98,72.36,72.67,1832594,59.5328085812612,59.7210222716212,59.2136636280421,59.4673429498317,2239457.81623958,0.0,1.0
2017-03-14,71.82,72.3269,71.48,72.2,1394811,58.7717706158925,59.1865772230381,58.4935416823169,59.082732365183,1704480.31376668,0.0,1.0
2017-03-15,73.96,74.08,72.02,72.12,2435587,60.5229762566334,60.6211747037778,58.9354346944664,59.0172667337534,2976324.45827145,0.0,1.0
2017-03-16,73.35,74.35,73.09,73.74,2412633,60.023800816983,60.8421212098525,59.8110375148369,60.3429457702021,2948274.32020815,0.0,1.0
2017-03-17,73.25,73.84,72.91,73.67,3245317,59.941968777696,60.4247778094891,59.6637398441204,60.2856633427012,3965826.8671758,0.0,1.0
2017-03-20,73.37,73.76,72.87,73.27,1560531,60.0401672248404,60.3593121780595,59.6310070284056,59.9583351855534,1906992.68110349,0.0,1.0
2017-03-21,71.99,74.02,71.85,73.58,2315334,58.9108850826804,60.5720754802056,58.7963202276786,60.212014507343,2829373.45833569,0.0,1.0
2017-03-22,72.54,72.82,71.775,71.96,1989869,59.3609612987586,59.5900910087621,58.7349461982134,58.8863354708943,2431650.26478469,0.0,1.0
2017-03-23,72.78,73.24,72.25,72.55,1653853,59.5573581930473,59.9337855737673,59.1236483848264,59.3691445026873,2021033.58832413,0.0,1.0
2017-03-24,72.84,73.42,72.56,72.81,2612364,59.6064574166195,60.0810832444838,59.377327706616,59.5819078048334,3192348.64823463,0.0,1.0
2017-03-27,72.68,72.97,71.46,72.55,2225399,59.4755261537604,59.7128390676925,58.4771752744595,59.3691445026873,2719471.51676898,0.0,1.0
2017-03-28,73.29,73.79,72.08,72.36,1700153,59.9747015934108,60.3838617898456,58.9845339180386,59.2136636280421,2077612.89442897,0.0,1.0
2017-03-29,73.94,74.41,73.21,73.53,2492284,60.506609848776,60.8912204334247,59.9092359619812,60.1710984876995,3045609.05693724,0.0,1.0
2017-03-30,74.2,74.53,73.54,73.78,2111070,60.7193731509221,60.9894188805691,60.1792816916282,60.3756785859169,2579759.73517805,0.0,1.0
2017-03-31,74.15,74.63,73.67,73.8,2011463,60.6784571312786,61.071250919856,60.2856633427012,60.3920449937743,2458038.46210711,0.0,1.0
2017-04-03,74.16,74.79,73.42,74.32,2813176,60.6866403352073,61.2021821827152,60.0810832444838,60.8175715980665,3437743.97474705,0.0,1.0
2017-04-04,74.88,75.08,73.954,74.31,2783431,61.2758310180734,61.4394950966473,60.5180663342762,60.8093883941378,3401395.13111663,0.0,1.0
2017-04-05,74.65,76.36,74.34,75.27,2770697,61.0876173277134,62.4869451995204,60.8339380059238,61.5949759712925,3385833.98891492,0.0,1.0
2017-04-06,74.73,75.25,74.5,74.84,1592474,61.153082959143,61.5786095634352,60.964869268783,61.2430982023586,1946027.51425482,0.0,1.0
2017-04-07,74.57,74.93,74.2,74.52,1790941,61.0221516962838,61.3167470377169,60.7193731509221,60.9812356766404,2188557.21500448,0.0,1.0
2017-04-10,75.6,76.39,74.62,74.79,2959703,61.8650217009395,62.5114948113065,61.0630677159273,61.2021821827152,3616802.20337823,0.0,1.0
2017-04-11,75.39,75.41,74.59,75.31,2105202,61.6931744184369,61.7095408262943,61.0385181041412,61.6277087870073,2572588.94968727,0.0,1.0
2017-04-12,74.24,76.0,73.9578,75.58,3322174,60.7521059666369,62.1923498580873,60.5211759517691,61.8486552930821,4059747.29329459,0.0,1.0
2017-04-13,73.51,74.34,73.51,74.09,1405817,60.1547320798421,60.8339380059238,60.1547320798421,60.6293579077065,1717929.81361528,0.0,1.0
2017-04-17,74.28,74.3,73.46,73.865,1372129,60.7848387823517,60.8012051902091,60.1138160601986,60.4452358193108,1676762.56385156,0.0,1.0
2017-04-18,74.47,74.66,73.82,73.82,1744042,60.9403196569969,61.0958005316421,60.4084114016317,60.4084114016317,2131245.92176451,0.0,1.0
2017-04-19,73.63,75.18,73.5175,74.88,2223945,60.2529305269864,61.5213271359343,60.1608694827886,61.2758310180734,2717694.70659455,0.0,1.0
2017-04-20,74.03,74.606,73.76,74.03,3645720,60.5802586841343,61.0516112304271,60.3593121780595,60.5802586841343,4455125.4395796,0.0,1.0
2017-04-21,73.85,74.45,73.63,74.23,2637083,60.4329610134178,60.9239532491395,60.2529305269864,60.7439227627082,3222555.6432153,0.0,1.0
2017-04-24,75.48,75.64,74.68,75.03,2875186,61.7668232537952,61.8977545166543,61.1121669394995,61.3985790770039,3513521.14043951,0.0,1.0
2017-04-25,76.52,76.93,75.84,76.07,2773037,62.6178764623795,62.953387823456,62.0614185952282,62.2496322855882,3388693.50460143,0.0,1.0
2017-04-26,76.72,77.39,76.59,76.68,2011368,62.7815405409534,63.329815204176,62.6751588898804,62.7488077252386,2457922.37065829,0.0,1.0
2017-04-27,76.49,77.11,76.263,76.7,2073384,62.5933268505934,63.1006854941726,62.407568121412,62.765174133096,2533706.86844226,0.0,1.0
2017-04-28,75.64,76.61,75.47,76.46,2339842,61.8977545166543,62.6915252977378,61.7586400498665,62.5687772388073,2859322.60809849,0.0,1.0
2017-05-01,76.13,76.49,75.16,75.9,4033111,62.2987315091604,62.5933268505934,61.5049607280769,62.1105178188004,4928523.14954202,0.0,1.0
2017-05-02,77.11,79.31,76.37,77.74,4343415,63.1006854941726,64.9009903584856,62.4951284034491,63.6162273416804,5307719.36987801,0.0,1.0
2017-05-03,76.33,76.45,75.78,76.39,2733621,62.953387823456,63.0523581698312,62.4997737359033,63.0028729966436,3314472.78921907,0.6,1.0
2017-05-04,75.84,76.6,75.62,76.54,2513932,62.5492589090909,63.1760711028001,62.3678132740698,63.1265859296125,3048103.30618146,0.0,1.0
2017-05-05,76.86,76.89,75.904,76.11,2153839,63.3905068532796,63.4152494398734,62.6020430938243,62.7719421884349,2611496.16492513,0.0,1.0
2017-05-08,76.78,77.05,76.43,76.8,1686785,63.3245266223628,63.5472099017069,63.035863112102,63.341021680092,2045200.48088703,0.0,1.0
2017-05-09,76.76,77.0,76.5,76.67,1385551,63.3080315646336,63.5059722573839,63.0935958141541,63.2338038048523,1679958.95831034,0.0,1.0
2017-05-10,77.09,77.25,76.57,76.73,1327298,63.5802000171653,63.7121604789988,63.1513285162063,63.2832889780398,1609328.10517072,0.0,1.0
2017-05-11,77.03,77.17,76.28,76.79,1822482,63.5307148439777,63.646180248082,62.9121501791331,63.3327741512274,2209730.97508453,0.0,1.0
2017-05-12,76.68,77.11,76.44,76.54,1809991,63.2420513337169,63.5966950748945,63.0441106409666,63.1265859296125,2194585.8325757,0.0,1.0
2017-05-15,76.97,77.24,76.72,77.13,1840780,63.4812296707901,63.7039129501342,63.2750414491752,63.6131901326237,2231917.014443,0.0,1.0
2017-05-16,77.24,77.37,76.51,77.37,1457929,63.7039129501342,63.8111308253739,63.1018433430187,63.8111308253739,1767716.15345118,0.0,1.0
2017-05-17,76.18,77.07,76.11,76.22,2783830,62.8296748904871,63.5637049594361,62.7719421884349,62.8626650059455,3375350.41792982,0.0,1.0
2017-05-18,76.07,76.4,75.11,76.36,2910317,62.7389520729765,63.0111205255082,61.9471893019754,62.9781304100498,3528713.93090032,0.0,1.0
2017-05-19,78.01,78.19,76.43,76.44,3114924,64.3389726727081,64.4874281922708,63.035863112102,63.0441106409666,3776796.72437599,0.0,1.0
2017-05-22,77.7,78.45,77.44,78.11,2536616,64.0832992779056,64.7018639427502,63.8688635274261,64.421447961354,3075607.30207213,0.0,1.0
2017-05-23,77.65,77.93,77.33,77.85,2296160,64.0420616335826,64.2729924417913,63.7781407099156,64.2070122108745,2784058.15571846,0.0,1.0
2017-05-24,77.57,78.0,77.21,77.63,1282924,63.9760814026658,64.3307251438435,63.6791703635404,64.0255665758534,1555525.32287251,0.0,1.0
2017-05-25,77.31,78.27,77.0,77.92,1742670,63.7616456521864,64.5534084231875,63.5059722573839,64.2647449129267,2112960.17099239,0.0,1.0
2017-05-26,77.56,77.72,77.1,77.28,1057233,63.9678338738013,64.0997943356348,63.5884475460299,63.7369030655926,1281878.50852932,0.0,1.0
2017-05-30,77.72,77.8099,77.12,77.47,1021910,64.0997943356348,64.1739396201275,63.6049426037591,63.8936061140199,1239049.92244018,0.0,1.0
2017-05-31,77.38,78.4,76.726,77.31,1602006,63.8193783542385,64.6606262984273,63.279989966494,63.7616456521864,1942407.26683241,0.0,1.0
2017-06-01,78.08,78.57,77.26,77.9,1785997,64.3967053747602,64.8008342891254,63.7204080078634,64.2482498551975,2165493.48213483,0.0,1.0
2017-06-02,77.88,78.615,77.69,78.2,1859697,64.2317547974683,64.8379481690161,64.075051749041,64.4956757211354,2254853.58163854,0.0,1.0
2017-06-05,76.77,77.92,76.76,77.87,2461398,63.3162790934982,64.2647449129267,63.3080315646336,64.2235072686037,2984406.6512652,0.0,1.0
2017-06-06,76.33,76.73,76.08,76.44,1906275,62.953387823456,63.2832889780398,62.7471996018411,63.0441106409666,2311328.67953114,0.0,1.0
2017-06-07,74.95,76.5,74.26,76.5,3501440,61.8152288401419,63.0935958141541,61.2461493484848,63.0935958141541,4245441.3406552,0.0,1.0
2017-06-08,75.47,75.61,74.6,74.94,3647935,62.2441003411008,62.3595657452052,61.526565329881,61.8069813112773,4423064.24129017,0.0,1.0
2017-06-09,75.74,75.95,75.275,75.71,2881016,62.4667836204449,62.6399817266014,62.0832735282412,62.4420410338511,3493186.92580455,0.0,1.0
2017-06-12,75.77,76.21,75.46,75.83,1704705,62.4915262070387,62.8544174770809,62.2358528122362,62.5410113802263,2066928.20114628,0.0,1.0
2017-06-13,76.11,76.3,75.515,75.94,1389865,62.7719421884349,62.9286452368622,62.2812142209915,62.6317341977368,1685189.6159665,0.0,1.0
2017-06-14,75.34,76.32,74.84,76.28,2305754,62.1368824658611,62.9451402945914,61.7245060226313,62.9121501791331,2795690.73095101,0.0,1.0
2017-06-15,76.14,76.53,74.43,74.46,1930072,62.7966847750287,63.1183384007479,61.3863573391829,61.4110999257767,2340182.17054728,0.0,1.0
2017-06-16,76.8,77.0513,76.22,76.36,2611909,63.341021680092,63.5482820804593,62.8626650059455,62.9781304100498,3166898.88920827,0.0,1.0
2017-06-19,78.07,78.42,77.24,77.28,2349412,64.3884578458956,64.6771213561564,63.7039129501342,63.7369030655926,2848625.37442636,0.0,1.0
2017-06-20,77.06,77.85,77.0,77.67,1784534,63.5554574305715,64.2070122108745,63.5059722573839,64.0585566913118,2163719.61747304,0.0,1.0
2017-06-21,75.92,77.375,75.76,77.24,1687230,62.6152391400076,63.8152545898062,62.4832786781741,63.7039129501342,2045740.03644034,0.0,1.0
2017-06-22,75.77,76.42,75.711,75.99,1936024,62.4915262070387,63.0276155832374,62.4428657867376,62.6729718420598,2347398.87763339,0.0,1.0
2017-06-23,76.88,76.93,75.66,75.84,2882383,63.4070019110088,63.4482395553318,62.4008033895281,62.5492589090909,3494844.39196495,0.0,1.0
2017-06-26,76.77,77.61,76.3001,77.14,1415585,63.3162790934982,64.0090715181242,62.9287277121509,63.6214376614883,1716374.71446359,0.0,1.0
2017-06-27,76.43,76.94,76.15,76.69,1638789,63.035863112102,63.4564870841963,62.8049323038933,63.2502988625815,1987006.08013017,0.0,1.0
2017-06-28,77.44,77.64,76.78,77.0,1606658,63.8688635274261,64.033814104718,63.3245266223628,63.5059722573839,1948047.74421221,0.0,1.0
2017-06-29,76.63,78.0,76.0,77.59,1743382,63.2008136893939,64.3307251438435,62.6812193709244,63.992576460395,2113823.45987769,0.0,1.0
2017-06-30,77.83,78.32,76.86,76.9,1784201,64.1905171531453,64.5946460675105,63.3905068532796,63.423496968738,2163315.86017135,0.0,1.0
2017-07-03,78.35,78.77,77.71,78.37,1386832,64.6193886541043,64.9657848664173,64.0915468067702,64.6358837118335,1681512.15081325,0.0,1.0
2017-07-05,78.63,78.86,78.0,78.33,1873870,64.850319462313,65.0400126261986,64.3307251438435,64.6028935963751,2272038.12289046,0.0,1.0
2017-07-06,78.55,78.98,78.26,78.32,1917849,64.7843392313962,65.1389829725738,64.5451608943229,64.5946460675105,2325361.97385482,0.0,1.0
2017-07-07,79.36,79.9,78.35,78.55,1877578,65.4523890694284,65.8977556281166,64.6193886541043,64.7843392313962,2276534.0150066,0.0,1.0
2017-07-10,80.4,80.83,79.28,79.28,2124885,66.3101320713463,66.6647758125239,65.3864088385116,65.3864088385116,2576389.89191251,0.0,1.0
2017-07-11,80.45,80.5,79.47,80.3,2314243,66.3513697156693,66.3926073599923,65.543111886939,66.2276567827004,2805983.51093319,0.0,1.0
2017-07-12,80.51,81.63,80.48,80.79,1841767,66.4008548888569,67.3245781216915,66.3761123022631,66.6317856970655,2233113.7365354,0.0,1.0
2017-07-13,80.32,80.69,79.94,80.41,1857203,66.2441518404296,66.5493104084196,65.9307457435749,66.3183796002109,2251829.64557121,0.0,1.0
2017-07-14,80.61,80.85,80.38,80.52,1663683,66.4833301775028,66.6812708702531,66.2936370136171,66.4091024177215,2017189.66652157,0.0,1.0
2017-07-17,80.21,80.53,80.06,80.48,1807862,66.153429022919,66.4173499465861,66.0297160899501,66.3761123022631,2192004.45331052,0.0,1.0
2017-07-18,80.23,80.23,79.63,80.17,1579466,66.1699240806482,66.1699240806482,65.6750723487725,66.1204389074606,1915077.86869383,0.0,1.0
2017-07-19,80.38,80.6,79.78,80.44,1752425,66.2936370136171,66.4750826486382,65.7987852817414,66.3431221868047,2124787.95621164,0.0,1.0
2017-07-20,79.56,80.34,79.53,80.32,1471983,65.6173396467203,66.2606468981588,65.5925970601265,66.2441518404296,1784756.40906075,0.0,1.0
2017-07-21,78.97,79.41,78.355,79.19,2411767,65.1307354437092,65.4936267137514,64.6235124185366,65.3121810787303,2924229.83853157,0.0,1.0
2017-07-24,78.65,79.11,78.48,79.0,1556205,64.8668145200421,65.2462008478135,64.726606529344,65.155478030303,1886874.26931044,0.0,1.0
2017-07-25,79.33,79.59,78.74,79.5,2297443,65.4276464828346,65.6420822333141,64.9410422798235,65.5678544735327,2785613.77319015,0.0,1.0
2017-07-26,79.0,79.35,78.51,79.35,1821866,65.155478030303,65.4441415405638,64.7513491159378,65.4441415405638,2208984.08470062,0.0,1.0
2017-07-27,78.49,79.18,77.95,79.11,2499157,64.7348540582086,65.3039335498657,64.2894874995205,65.2462008478135,3030188.84932709,0.0,1.0
2017-07-28,78.43,78.59,77.62,78.45,1731645,64.685368885021,64.8173293468546,64.0173190469888,64.7018639427502,2099592.53059852,0.0,1.0
2017-07-31,78.25,79.08,77.85,78.43,3669201,64.5369133654583,65.2214582612197,64.2070122108745,64.685368885021,4448848.93431657,0.0,1.0
2017-08-01,74.26,75.49,72.16,75.49,10710000,61.2461493484848,62.26059539883,59.5141682869198,62.26059539883,12985707.8111912,0.0,1.0
2017-08-02,74.1,74.44,73.11,73.4,5808868,61.609040618527,61.8917271746714,60.7859238815183,61.0270388852885,6986590.18998844,0.6,1.0
2017-08-03,73.61,73.98,72.97,73.9,4533318,61.2016394052601,61.509268892829,60.6695235348706,61.4427544090303,5452428.09216839,0.0,1.0
2017-08-04,74.53,74.57,73.61,73.68,2778305,61.9665559689449,61.9998132108442,61.2016394052601,61.2598395785839,3341594.00037939,0.0,1.0
2017-08-07,73.99,74.44,73.68,73.76,3135990,61.5175832033038,61.8917271746714,61.2598395785839,61.3263540623826,3771798.04566085,0.0,1.0
2017-08-08,72.99,74.2999,72.92,73.71,4769730,60.6861521558203,61.7752436849189,60.6279519824965,61.2847825100084,5736771.57526967,0.0,1.0
2017-08-09,73.14,73.37,72.66,72.77,2977955,60.8108668129428,61.002095953864,60.4117799101507,60.5032373253739,3581722.15123963,0.0,1.0
2017-08-10,71.65,72.97,71.61,72.89,2693466,59.5720345521924,60.6695235348706,59.5387773102931,60.603009051072,3239554.26989689,0.0,1.0
2017-08-11,71.48,71.925,71.38,71.74,1294693,59.4306912741202,59.8006780902504,59.3475481693719,59.6468633464659,1557186.25605655,0.0,1.0
2017-08-14,72.48,72.58,71.82,72.19,2030317,60.2621223216037,60.3452654263521,59.7133778302646,60.0210073178335,2441954.75517205,0.0,1.0
2017-08-15,72.31,72.89,72.12,72.44,1923307,60.1207790435315,60.603009051072,59.9628071445097,60.2288650797044,2313248.95290031,0.0,1.0
2017-08-16,72.67,72.94,72.435,72.53,2091731,60.4200942206256,60.6445806034461,60.224707924467,60.3036938739779,2515820.17093429,0.0,1.0
2017-08-17,71.72,72.68,71.47,71.52,4127701,59.6302347255163,60.4284085311004,59.4223769636454,59.4639485160196,4964574.04675153,0.0,1.0
2017-08-18,71.2,71.965,71.2,71.62,2102184,59.1978905808249,59.8339353321497,59.1978905808249,59.5470916207679,2528392.47026282,0.0,1.0
2017-08-21,71.14,71.39,70.69,71.13,2081333,59.1480047179758,59.3558624798467,58.7738607466083,59.139690407501,2503314.0226115,0.0,1.0
2017-08-22,71.9,72.11,71.2,71.31,2266963,59.7798923140633,59.9544928340348,59.1978905808249,59.289347996048,2726579.68073414,0.0,1.0
2017-08-23,71.21,71.75,71.12,71.43,1143074,59.2062048912997,59.6551776569408,59.1313760970262,59.3891197217461,1374827.17714206,0.0,1.0
2017-08-24,70.64,71.37,70.531,71.37,2477871,58.7322891942341,59.339233858897,58.6416632100584,59.339233858897,2980248.34109793,0.0,1.0
2017-08-25,70.7,71.1698,70.58,71.04,1728751,58.7821750570831,59.1727813631908,58.6824033313851,59.0648616132275,2079247.58791777,0.0,1.0
2017-08-28,70.44,71.14,70.25,70.98,1312391,58.5660029847374,59.1480047179758,58.4080310857155,59.0149757503785,1578472.44696025,0.0,1.0
2017-08-29,70.52,70.7,69.82,70.16,2684823,58.6325174685361,58.7821750570831,58.0505157352976,58.333202291442,3229158.9400302,0.0,1.0
2017-08-30,71.05,71.16,70.49,70.5,2550339,59.0731759237023,59.1646333389255,58.6075745371116,58.6158888475864,3067408.90626968,0.0,1.0
2017-08-31,71.76,71.88,71.19,71.45,2124452,59.6634919674156,59.7632636931136,59.18957627035,59.4057483426957,2555175.20837129,0.0,1.0
2017-09-01,71.63,72.15,71.58,72.04,1700897,59.5554059312427,59.9877500759342,59.5138343788686,59.896292660711,2045746.31311656,0.0,1.0
2017-09-05,71.1,71.93,70.73,71.61,2033864,59.1147474760765,59.8048352454878,58.8071179885076,59.5387773102931,2446220.89366993,0.0,1.0
2017-09-06,71.33,71.62,71.12,71.57,1666322,59.3059766169977,59.5470916207679,59.1313760970262,59.5055200683937,2004161.38541312,0.0,1.0
2017-09-07,71.32,71.52,70.63,71.48,1429104,59.2976623065229,59.4639485160196,58.7239748837593,59.4306912741202,1718848.48939126,0.0,1.0
2017-09-08,72.14,72.42,71.09,71.2,1773211,59.9794357654593,60.2122364587547,59.1064331656017,59.1978905808249,2132721.65547222,0.0,1.0
2017-09-11,73.35,73.38,72.48,72.69,2099226,60.9854673329144,61.0104102643389,60.2621223216037,60.4367228415753,2524834.74889921,0.0,1.0
2017-09-12,74.6,74.65,73.455,73.5,2482929,62.0247561422687,62.0663276946429,61.0727675929001,61.1101819900369,2986331.8281355,0.0,1.0
2017-09-13,74.93,74.95,74.2,74.54,1965508,62.2991283879383,62.315757008888,61.6921837232753,61.9748702794197,2364006.01823691,0.0,1.0
2017-09-14,75.62,75.72,74.385,74.76,2481092,62.8728158107019,62.9559589154502,61.8459984670598,62.1577851098661,2984122.38454356,0.0,1.0
2017-09-15,76.91,76.98,75.22,75.59,4872192,63.9453618619556,64.0035620352795,62.5402433917085,62.8478728792774,5860007.29073895,0.0,1.0
2017-09-18,77.9,78.04,76.53,77.0,2832491,64.7684785989643,64.884878945612,63.6294180639119,64.0201906562291,3406765.97124096,0.0,1.0
2017-09-19,77.03,77.87,76.96,77.74,3076801,64.0451335876536,64.7435356675398,63.9869334143298,64.6354496313669,3700608.73876746,0.0,1.0
2017-09-20,77.77,78.2068,77.12,77.22,2449979,64.6603925627914,65.0235616443322,64.1199623819271,64.2031054866755,2946701.36196548,0.0,1.0
2017-09-21,78.06,78.25,77.66,77.7,1783960,64.9015075665616,65.0594794655835,64.5689351475682,64.6021923894676,2145649.96748623,0.0,1.0
2017-09-22,78.1,78.51,77.69,77.99,1619185,64.934764808461,65.2756515379292,64.5938780789927,64.8433073932378,1947467.56799714,0.0,1.0
2017-09-25,77.55,78.23,76.89,78.14,2659800,64.477477732345,65.0428508446338,63.9287332410059,64.9680220503603,3199062.63790661,0.0,1.0
2017-09-26,77.11,77.65,77.02,77.6,1855662,64.1116480714523,64.5606208370934,64.0368192771788,64.5190492847192,2231889.22955976,0.0,1.0
2017-09-27,77.12,77.61,76.81,77.44,1974957,64.1199623819271,64.527363595194,63.8622187572073,64.3860203171219,2375370.76102418,0.0,1.0
2017-09-28,76.09,76.97,75.43,76.84,3048055,63.2635884030191,63.9952477248046,62.71484391168,63.8871616886318,3666034.6149276,0.0,1.0
2017-09-29,76.79,76.94,75.72,75.95,2212572,63.8455901362576,63.9703047933801,62.9559589154502,63.1471880563715,2661161.14703297,0.0,1.0
2017-10-02,77.54,77.58,76.39,76.95,1753334,64.4691634218702,64.5024206637695,63.5130177172642,63.9786191038549,2108814.68199539,0.0,1.0
2017-10-03,77.45,77.76,77.25,77.68,2017653,64.3943346275967,64.6520782523166,64.2280484181,64.5855637685179,2426723.1854125,0.0,1.0
2017-10-04,78.06,78.19,77.01,77.35,2182314,64.9015075665616,65.0095936027345,64.028504966704,64.3111915228483,2624768.47190786,0.0,1.0
2017-10-05,77.8,78.25,77.59,77.96,2032931,64.6853354942159,65.0594794655835,64.5107349742444,64.8183644618133,2445098.73206335,0.0,1.0
2017-10-06,77.75,78.22,77.43,77.63,2279144,64.6437639418417,65.034536534159,64.377706006647,64.5439922161437,2741230.32438868,0.0,1.0
2017-10-09,77.68,78.12,77.31,77.76,1368712,64.5855637685179,64.9513934294106,64.277934280949,64.6520782523166,1646212.27959035,0.0,1.0
2017-10-10,77.98,78.13,77.4,77.96,1612764,64.8349930827629,64.9597077398855,64.3527630752225,64.8183644618133,1939744.73876262,0.0,1.0
2017-10-11,78.53,78.67,77.73,77.95,2330629,65.2922801588789,65.4086805055266,64.6271353208921,64.8100501513384,2803153.67949531,0.0,1.0
2017-10-12,78.72,79.16,78.31,78.56,2503996,65.4502520579007,65.8160817187935,65.1093653284325,65.3172230903034,3011670.06882758,0.0,1.0
2017-10-13,78.53,79.19,78.47,79.12,1925949,65.2922801588789,65.841024650218,65.2423942960299,65.7828244768941,2316426.60666726,0.0,1.0
2017-10-16,79.23,79.31,78.52,78.82,1364149,65.8742818921173,65.940796375916,65.283965848404,65.5333951626491,1640724.1516045,0.0,1.0
2017-10-17,78.07,78.43,76.6,77.83,3422677,64.9098218770364,65.2091370541305,63.6876182372357,64.7102784256404,4116609.56174234,0.0,1.0
2017-10-18,77.97,78.61,77.94,78.16,2249413,64.8266787722881,65.3587946426776,64.8017358408636,64.98465067131,2705471.49617317,0.0,1.0
2017-10-19,78.02,78.19,77.34,77.37,2116598,64.8682503246623,65.0095936027345,64.3028772123735,64.327820143798,2545728.84475067,0.0,1.0
2017-10-20,78.93,79.04,78.19,78.47,2559795,65.6248525778723,65.7163099930955,65.0095936027345,65.2423942960299,3078782.06827586,0.0,1.0
2017-10-23,78.48,79.09,78.425,79.03,2127177,65.2507086065047,65.7578815454696,65.2049798988931,65.7079956826206,2558452.69001965,0.0,1.0
2017-10-24,79.58,80.14,78.91,78.92,3057998,66.1652827587365,66.6308841453273,65.6082239569226,65.6165382673974,3677993.51402103,0.0,1.0
2017-10-25,79.02,79.69,78.33,79.44,1975447,65.6996813721458,66.2567401739597,65.1259939493822,66.0488824120888,2375960.1063481,0.0,1.0
2017-10-26,79.5,79.94,79.2,79.5,1642717,66.0987682749379,66.4645979358306,65.8493389606928,66.0987682749379,1975770.57649222,0.0,1.0
2017-10-27,79.77,79.99,79.135,79.47,1987590,66.3232546577584,66.5061694882048,65.7952959426064,66.0738253435133,2390565.0456714,0.0,1.0
2017-10-30,79.23,80.43,79.18,79.65,3740758,65.8742818921173,66.8719991490975,65.8327103397431,66.2234829320604,4499180.07190399,0.0,1.0
2017-10-31,80.02,81.5,77.62,77.94,4948391,66.5311124196293,67.7616303699049,64.5356779056689,64.8017358408636,5951655.29959143,0.0,1.0
2017-11-01,81.51,82.34,80.8,80.88,3679088,67.7699446803797,68.460032449791,67.1796286366664,67.2461431204651,4425006.75327864,0.0,1.0
2017-11-02,79.38,81.34,79.325,81.05,3224083,66.4978551777299,68.1397775277973,66.4517808260699,67.8968400372261,3848661.10126376,0.6,1.0
2017-11-03,78.1,79.24,77.08,79.15,4477267,65.4255793572777,66.380575009868,64.5711095628549,66.3051806162424,5344615.30390871,0.0,1.0
2017-11-06,78.31,78.64,77.64,78.1,2239791,65.6014996090707,65.877945719031,65.0402302343027,65.4255793572777,2673689.38599306,0.0,1.0
2017-11-07,78.67,78.98,78.16,78.4,1445860,65.9030771835729,66.1627689838386,65.4758422863614,65.6768940026962,1725955.91982998,0.0,1.0
2017-11-08,79.05,79.21,77.9401,78.41,2281816,66.2214090677696,66.3554435453261,65.2916286512697,65.6852711575435,2723855.58294909,0.0,1.0
2017-11-09,77.86,79.49,77.8,78.72,2923763,65.224527640943,66.59000388105,65.1742647118593,65.9449629578093,3490162.29650857,0.0,1.0
2017-11-10,77.92,78.08,77.48,77.9,1366462,65.2747905700267,65.4088250475832,64.9061957567462,65.2580362603321,1631176.72397239,0.0,1.0
2017-11-13,77.94,78.16,77.51,77.7,1360879,65.2915448797212,65.4758422863614,64.9313272212881,65.0904931633864,1624512.17007339,0.0,1.0
2017-11-14,76.89,77.67,76.89,77.49,1844773,64.4119436207565,65.0653616988446,64.4119436207565,64.9145729115935,2202147.42789241,0.0,1.0
2017-11-15,75.87,76.6,75.6,76.47,2028192,63.5574738263337,64.1690061301853,63.3312906454571,64.0601031171707,2421098.85393594,0.0,1.0
2017-11-16,76.44,76.8,76.14,76.14,1824797,64.0349716526288,64.336549227131,63.7836570072103,63.7836570072103,2178301.62300499,0.0,1.0
2017-11-17,75.64,76.0,75.42,75.99,2900421,63.3647992648462,63.6663768393484,63.180501858206,63.6579996845011,3462298.42097382,0.0,1.0
2017-11-20,75.69,75.98,75.5,75.86,2934168,63.4066850390826,63.6496225296538,63.2475190969842,63.5490966714864,3502582.98132302,0.0,1.0
2017-11-21,76.3,76.33,75.83,76.09,1801788,63.9176914847669,63.9428229493087,63.5239652069446,63.7417712329739,2150835.25713321,0.0,1.0
2017-11-22,76.22,76.67,76.1795,76.33,937781,63.8506742459886,64.2276462141163,63.8167467688571,63.9428229493087,1119450.47823032,0.0,1.0
2017-11-24,75.92,76.37,75.83,76.37,698922,63.5993596005701,63.9763315686979,63.5239652069446,63.9763315686979,834319.065054302,0.0,1.0
2017-11-27,75.53,76.05,75.53,75.94,1403935,63.2726505615261,63.7082626135848,63.2726505615261,63.6161139102647,1675909.09514511,0.0,1.0
2017-11-28,76.85,77.04,75.56,75.67,2026934,64.3784350013674,64.5376009434658,63.2977820260679,63.3899307293881,2419597.15076472,0.0,1.0
2017-11-29,76.84,77.29,76.36,77.02,1839554,64.3700578465201,64.7470298146479,63.9679544138506,64.5208466337712,2195917.38906044,0.0,1.0
2017-11-30,77.78,77.99,76.92,76.98,2725330,65.1575104021647,65.3334306539576,64.4370750852984,64.4873380143821,3253288.3176727,0.0,1.0
2017-12-01,77.7,78.42,76.4,77.99,2263985,65.0904931633864,65.6936483123908,64.0014630332397,65.3334306539576,2702570.31327811,0.0,1.0
2017-12-04,76.41,78.61,76.4,78.31,2326139,64.009840188087,65.8528142544892,64.0014630332397,65.6014996090707,2776764.95469644,0.0,1.0
2017-12-05,74.95,76.62,74.94,76.55,2920320,62.7867755803837,64.1857604398799,62.7783984255364,64.1271203559489,3486052.30921244,0.0,1.0
2017-12-06,75.79,76.26,74.9,74.94,2783483,63.4904565875555,63.8841828653777,62.7448898061473,62.7783984255364,3322706.87452182,0.0,1.0
2017-12-07,77.26,77.47,75.62,75.65,3506956,64.721898350106,64.8978186018989,63.3480449551517,63.3731764196935,4186333.02586923,0.0,1.0
2017-12-08,77.29,77.86,77.01,77.49,2019575,64.7470298146479,65.224527640943,64.5124694789239,64.9145729115935,2410812.54532987,0.0,1.0
2017-12-11,77.77,78.11,77.11,77.61,2274716,65.1491332473174,65.433956512125,64.5962410273968,65.0150987697609,2715380.15169656,0.0,1.0
2017-12-12,77.76,78.45,77.73,77.84,1903291,65.1407560924701,65.7187797769326,65.1156246279283,65.2077733312484,2272001.69353128,0.0,1.0
2017-12-13,77.57,78.49,77.54,77.96,2140247,64.9815901503718,65.7522883963218,64.9564586858299,65.3082991894158,2554861.45238707,0.0,1.0
2017-12-14,76.44,77.77,76.41,77.67,1665988,64.0349716526288,65.1491332473174,64.009840188087,65.0653616988446,1988727.71289455,0.0,1.0
2017-12-15,77.29,77.78,76.58,76.61,3485173,64.7470298146479,65.1575104021647,64.1522518204908,64.1773832850326,4160330.1640419,0.0,1.0
2017-12-18,77.06,78.43,76.98,78.11,2259807,64.5543552531604,65.7020254672381,64.4873380143821,65.433956512125,2697582.93978894,0.0,1.0
2017-12-19,76.86,77.32,76.74,77.27,1908689,64.3868121562147,64.7721612791897,64.2862862980473,64.7302755049533,2278445.40872863,0.0,1.0
2017-12-20,77.15,77.54,77.01,77.36,2318258,64.6297496467859,64.9564586858299,64.5124694789239,64.8056698985788,2767357.22600613,0.0,1.0
2017-12-21,78.1,78.38,77.16,77.48,2005331,65.4255793572777,65.6601396930017,64.6381268016332,64.9061957567462,2393809.15902548,0.0,1.0
2017-12-22,77.51,78.28,77.51,78.28,1360718,64.9313272212881,65.5763681445288,64.9313272212881,65.5763681445288,1624319.98071682,0.0,1.0
2017-12-26,77.32,77.71,77.21,77.6,651000,64.7721612791897,65.0988703182337,64.6800125758696,65.0067216149136,777113.485267813,0.0,1.0
2017-12-27,77.42,77.68,77.01,77.4,1064205,64.8559328276625,65.0737388536919,64.5124694789239,64.839178517968,1270365.67832478,0.0,1.0
2017-12-28,78.16,78.19,77.43,77.57,835936,65.4758422863614,65.5009737509033,64.8643099825098,64.9815901503718,997875.788664877,0.0,1.0
2017-12-29,79.01,79.65,78.56,78.91,3205529,66.1879004483805,66.7240383586066,65.8109284802528,66.1041288999076,3826512.77007227,0.0,1.0
2018-01-02,78.86,79.52,77.52,79.23,2774064,66.0622431256712,66.6151353455919,64.9397043761354,66.3721978550207,3311463.20030103,0.0,1.0
2018-01-03,81.64,81.67,78.86,79.26,4237366,68.3910921732158,68.4162236377577,66.0622431256712,66.3973293195625,5058240.03166718,0.0,1.0
2018-01-04,80.77,81.99,80.46,81.69,3855837,67.6622797015022,68.6842925928707,67.4025879012365,68.4329779474522,4602800.19922364,0.0,1.0
2018-01-05,81.39,81.42,80.25,80.88,2348866,68.1816633020338,68.2067947665756,67.2266676494435,67.7544284048223,2803894.69076354,0.0,1.0
2018-01-08,82.03,82.3,81.0,81.37,1818158,68.7178012122598,68.9439843931365,67.8549542629897,68.1649089923392,2170376.49792252,0.0,1.0
2018-01-09,81.98,82.49,80.31,81.87,2194125,68.6759154380234,69.1031503352348,67.2769305785272,68.5837667347033,2619176.844644,0.0,1.0
2018-01-10,82.47,82.68,81.32,81.67,2126750,69.0863960255403,69.2623162773332,68.1230232181028,68.4162236377577,2538749.77694827,0.0,1.0
2018-01-11,83.99,83.99,82.33,82.66,1882721,70.3597235623272,70.3597235623272,68.9691158576783,69.2455619676387,2247446.81735315,0.0,1.0
2018-01-12,84.24,84.35,83.47,84.16,2397957,70.5691524335093,70.6613011368294,69.9241115102685,70.5021351947311,2862495.73239992,0.0,1.0
2018-01-16,83.35,84.5,82.7,84.44,2173179,69.8235856521012,70.7869584595387,69.2790705870278,70.736695530455,2594173.1287263,0.0,1.0
2018-01-17,83.6,83.99,83.28,83.49,1366706,70.0330145232832,70.3597235623272,69.7649455681702,69.9408658199631,1631467.99231403,0.0,1.0
2018-01-18,83.56,84.0,83.02,83.69,1942488,69.9995059038941,70.3681007171745,69.5471395421408,70.1084089169088,2318792.04265884,0.0,1.0
2018-01-19,83.95,84.41,83.55,83.9,3214084,70.3262149429381,70.7115640659131,69.9911287490468,70.2843291687017,3836725.06787022,0.0,1.0
2018-01-22,84.36,84.42,83.51,83.93,2198532,70.6696782916767,70.7199412207604,69.9576201296577,70.3094606332436,2624437.58063413,0.0,1.0
2018-01-23,85.12,85.32,83.83,83.96,2316110,71.3063420600702,71.4738851570158,70.2256890847707,70.3345920977854,2764793.10962156,0.0,1.0
2018-01-24,84.5,85.61,84.34,85.6,2738520,70.7869584595387,71.716822647587,70.6529239819821,71.7084454927398,3269033.52023903,0.0,1.0
2018-01-25,85.22,85.67,83.93,85.09,2562416,71.390113608543,71.7670855766707,70.3094606332436,71.2812105955283,3058814.17583104,0.0,1.0
2018-01-26,86.49,86.51,85.04,85.5,1821681,72.4540122741479,72.4707665838425,71.2393248212919,71.6246739442669,2174581.98303557,0.0,1.0
2018-01-29,85.59,86.82,85.37,86.21,1729651,71.7000683378925,72.7304583841082,71.5157709312523,72.219451938424,2064723.68188473,0.0,1.0
2018-01-30,84.74,85.63,84.33,84.91,2188001,70.9880101758734,71.7335769572816,70.6445468271349,71.1304218082772,2611866.48675801,0.0,1.0
2018-01-31,83.97,85.53,83.43,85.33,2838654,70.3429692526327,71.6498054088088,69.8906028908794,71.4822623118631,3388565.75024488,0.0,1.0
2018-02-01,87.86,89.85,86.65,86.93,6105512,73.6016824882256,75.2687363028349,72.5880467517044,72.8226070874284,7288288.3404984,0.0,1.0
2018-02-02,85.09,87.4,84.9,87.12,5457184,71.2812105955283,73.2163333652506,71.12204465343,72.9817730295267,6514364.48231605,0.0,1.0
2018-02-05,81.58,85.68,81.58,85.67,5467743,68.3408292441321,71.775462731518,68.3408292441321,71.7670855766707,6526969.0004281,0.0,1.0
2018-02-06,82.68,83.28,79.5,80.24,4990702,69.2623162773332,69.7649455681702,66.5983810358973,67.2182904945962,5957514.32435184,0.0,1.0
2018-02-07,81.62,84.38,81.59,82.32,3908798,68.3743378635213,70.6864326013713,68.3492063989794,68.960738702831,4666020.947754,0.0,1.0
2018-02-08,79.41,82.31,79.4,81.81,3145131,66.5229866422718,68.9523615479838,66.5146094874245,68.5335038056196,3754414.30573555,0.0,1.0
2018-02-09,80.77,81.6,78.99,80.7,4914411,67.6622797015022,68.3575835538267,66.1711461386859,67.6036396175712,5866444.02495926,0.0,1.0
2018-02-12,82.02,82.57,81.24,81.45,2786651,68.7094240574126,69.1701675740131,68.0560059793245,68.2319262311175,3326488.58807225,0.0,1.0
2018-02-13,81.83,82.14,80.99,81.46,1331631,68.5502581153142,68.8099499155799,67.8465771081424,68.2403033859647,1589598.16820378,0.0,1.0
2018-02-14,82.67,82.86,81.02,81.24,2398025,69.2539391224859,69.4131050645843,67.8717085726843,68.0560059793245,2862576.90554431,0.0,1.0
2018-02-15,82.76,83.42,81.78,83.11,1516423,69.3293335161115,69.8822257360321,68.5083723410778,69.6225339357664,1810188.57553037,0.0,1.0
2018-02-16,82.79,83.91,82.2,82.66,1985806,69.3544649806533,70.292706323549,68.8602128446636,69.2455619676387,2370501.72308101,0.0,1.0
2018-02-20,81.71,83.04,81.45,82.43,2957358,68.4497322571468,69.5638938518354,68.2319262311175,69.0528874061512,3530265.41100561,0.0,1.0
2018-02-21,81.56,82.65,81.26,81.72,2133698,68.3240749344376,69.2371848127914,68.0727602890191,68.4581094119941,2547043.76234863,0.0,1.0
2018-02-22,81.88,82.65,81.68,82.03,1717843,68.5921438895506,69.2371848127914,68.4246007926049,68.7178012122598,2050628.20410586,0.0,1.0
2018-02-23,82.22,82.66,81.57,82.5,2186565,68.8769671543582,69.2455619676387,68.3324520892848,69.1115274900821,2610152.30094411,0.0,1.0
2018-02-26,82.28,82.55,81.54,82.36,2854918,68.9272300834419,69.1534132643185,68.307320624743,68.9942473222202,3407980.45642675,0.0,1.0
2018-02-27,81.96,83.1,81.93,82.19,2514816,68.6591611283289,69.6141567809191,68.634029663787,68.8518356898164,3001992.97475769,0.0,1.0
2018-02-28,80.7,82.51,80.68,82.16,2234369,67.6036396175712,69.1199046449294,67.5868853078767,68.8267042252745,2667217.02145063,0.0,1.0
2018-03-01,79.59,81.71,79.21,81.1,3527381,66.6737754295229,68.4497322571468,66.3554435453261,67.9387258114625,4210714.81225417,0.0,1.0
2018-03-02,79.7,80.09,78.39,79.16,3251021,66.765924132843,67.092633171887,65.6685168478489,66.3135577710897,3880817.60366951,0.0,1.0
2018-03-05,80.22,80.32,78.4,79.18,2983457,67.2015361849017,67.2853077333745,65.6768940026962,66.3303120807843,3561420.3800563,0.0,1.0
2018-03-06,80.94,80.97,79.72,80.79,2658735,67.804691333906,67.8298227984479,66.7826784425375,67.6790340111968,3173792.35369204,0.0,1.0
2018-03-07,81.03,81.19,79.77,79.99,2741702,67.8800857275316,68.0141202050881,66.824564216774,67.0088616234142,3272831.94590742,0.0,1.0
2018-03-08,81.14,81.96,80.49,81.93,3528980,67.9722344308517,68.6591611283289,67.4277193657783,68.634029663787,4212623.57487006,0.0,1.0
2018-03-09,83.14,83.16,80.71,81.07,2904986,70.2005576202289,70.2174449326225,68.1487491644055,68.4527207874904,3440436.14790894,0.66,1.0
2018-03-12,81.53,83.24,81.21,83.09,3228797,68.8411289725434,70.2849941821969,68.5709319742457,70.1583393392449,3823932.34014207,0.0,1.0
2018-03-13,81.28,82.67,81.14,81.71,2858610,68.6300375676233,69.8037057789791,68.5118263808681,68.9931147840859,3385512.07364648,0.0,1.0
2018-03-14,80.09,81.92,79.96,81.89,2326025,67.6252424802036,69.1704315642188,67.5154749496452,69.1451005956284,2754760.43290395,0.0,1.0
2018-03-15,80.27,80.68,79.88,80.25,2834756,67.7772282917461,68.1234181958151,67.4479257000708,67.7603409793525,3357261.27867803,0.0,1.0
2018-03-16,80.98,81.3,80.23,80.43,4548819,68.3767278817192,68.6469248800169,67.7434536669589,67.912326790895,5387262.21671809,0.0,1.0
2018-03-19,80.46,80.99,79.82,80.75,1703835,67.9376577594854,68.385171537916,67.3972637628899,68.1825237891927,2017887.70206549,0.0,1.0
2018-03-20,81.16,81.87,80.5,80.7,1763067,68.5287136932617,69.1282132832348,67.9714323842726,68.1403055082087,2088037.40809263,0.0,1.0
2018-03-21,81.48,82.1,80.93,81.33,1839744,68.7989106915594,69.3224173757612,68.3345096007352,68.6722558486073,2178847.59530634,0.0,1.0
2018-03-22,79.43,81.36,79.28,80.64,2646733,67.0679611712146,68.6975868171978,66.9413063282625,68.0896435710279,3134581.67683544,0.0,1.0
2018-03-23,78.18,79.68,78.09,79.68,3310434,66.0125041466141,67.2790525761347,65.9365112408428,67.2790525761347,3920616.75989722,0.0,1.0
2018-03-26,81.1,81.43,79.51,80.18,4118346,68.4780517560808,68.7566924105754,67.135510420789,67.7012353859749,4877443.96978031,0.0,1.0
2018-03-27,79.71,81.6,79.2,81.24,3664576,67.3043835447251,68.9002345659211,66.8737570786881,68.5962629428361,4340034.5947139,0.0,1.0
2018-03-28,79.05,79.87,78.57,79.81,2858409,66.747102235736,67.439482043874,66.3418067382894,67.3888201066931,3385274.02511002,0.0,1.0
2018-03-29,79.91,80.65,79.25,79.61,2902710,67.4732566686612,68.0980872272247,66.9159753596721,67.2199469827571,3437740.63313791,0.0,1.0
2018-04-02,77.69,79.63,76.51,79.47,2401543,65.5987649929707,67.2368342951507,64.6024135617478,67.1017357960018,2844197.99198952,0.0,1.0
2018-04-03,77.86,78.28,76.39,78.0,4515385,65.7423071483163,66.0969407085821,64.5010896873861,65.8605183350716,5347665.62583291,0.0,1.0
2018-04-04,78.58,78.67,76.14,76.48,3064081,66.3502503944862,66.4262433002575,64.289998282466,64.5770825931574,3628855.70963887,0.0,1.0
2018-04-05,79.25,79.52,78.62,79.32,2434620,66.9159753596721,67.1439540769858,66.3840250192735,66.9750809530497,2883371.78025026,0.0,1.0
2018-04-06,75.97,78.92,75.66,78.35,4025877,64.1464561271204,66.6373347051776,63.8847027850194,66.1560463019597,4767930.98412013,0.0,1.0
2018-04-09,75.93,77.17,75.78,76.72,2921956,64.1126815023332,65.1596948707369,63.9860266593811,64.7797303418807,3460534.07658399,0.0,1.0
2018-04-10,77.59,78.45,77.41,77.9,2786342,65.5143284310026,66.2404828639278,65.3623426194602,65.7760817731036,3299923.55806083,0.0,1.0
2018-04-11,77.17,77.51,76.62,76.9,2279930,65.1596948707369,65.4467791814282,64.6952937799126,64.9317161534232,2700169.15286409,0.0,1.0
2018-04-12,77.44,78.06,77.36,77.5,3177046,65.3876735880506,65.9111802722524,65.3201243384761,65.4383355252314,3762642.54009125,0.0,1.0
2018-04-13,77.26,78.34,76.98,78.06,3313384,65.2356877765081,66.1476026457629,64.9992654029976,65.9111802722524,3924110.50707409,0.0,1.0
2018-04-16,77.45,78.14,77.26,77.89,3675910,65.3961172442474,65.9787295218268,65.2356877765081,65.7676381169068,4353457.68979952,0.0,1.0
2018-04-17,77.95,78.72,77.83,78.23,2536280,65.8183000540876,66.4684615812415,65.7169761797259,66.0547224275981,3003769.86092824,0.0,1.0
2018-04-18,79.19,79.4,78.11,78.42,2337716,66.8653134224913,67.0426302026242,65.9533985532364,66.2151518953374,2768606.33061402,0.0,1.0
2018-04-19,79.15,79.67,78.56,79.15,3317107,66.8315387977041,67.2706089199379,66.3333630820926,66.8315387977041,3928519.7344434,0.0,1.0
2018-04-20,79.06,79.6,78.47,79.32,2259388,66.7555458919328,67.2115033265602,66.2573701763214,66.9750809530497,2675840.82930234,0.0,1.0
2018-04-23,78.53,79.63,78.33,79.24,2085935,66.3080321135022,67.2368342951507,66.1391589895661,66.9075317034753,2470416.78555024,0.0,1.0
2018-04-24,75.93,79.51,74.71,79.12,3012983,64.1126815023332,67.135510420789,63.0825554463231,66.8062078291137,3568339.27125126,0.0,1.0
2018-04-25,76.73,76.93,74.81,75.74,2610747,64.7881739980775,64.9570471220136,63.1669920082911,63.9522520345939,3091962.698562,0.0,1.0
2018-04-26,75.91,76.84,75.0,76.69,3276460,64.0957941899395,64.8810542162423,63.3274214760304,64.7543993732903,3880380.63563051,0.0,1.0
2018-04-27,76.15,76.23,75.26,75.65,3401889,64.2984419386628,64.3659911882373,63.5469565371473,63.8762591288226,4028928.84398541,0.0,1.0
2018-04-30,75.03,76.58,75.03,76.2,3824731,63.3527524446208,64.6615191551254,63.3527524446208,64.3406602196469,4529709.53678535,0.0,1.0
2018-05-01,73.86,74.68,72.35,74.38,6034210,62.3648446695947,63.0572244777327,61.0898525838773,62.8039147918285,7146442.08546052,0.0,1.0
2018-05-02,72.82,74.26,72.63,73.51,4617956,61.4867044251271,62.7025909174669,61.3262749573878,62.0693167027066,5469142.62301195,0.0,1.0
2018-05-03,73.07,73.56,71.62,71.92,4229462,62.2550771390363,62.6725533645478,61.0196883084409,61.2752859975296,4964202.1589628,0.66,1.0
2018-05-04,74.87,75.3,72.31,72.56,3872138,63.7886632735684,64.1550199612622,61.6075629933449,61.8205610675855,4544804.00093486,0.0,1.0
2018-05-07,74.7,75.07,74.08,75.01,6020077,63.6438245830848,63.9590617329609,63.1155893589682,63.9079421951432,7065881.95863265,0.0,1.0
2018-05-08,74.82,74.99,74.29,74.8,3044136,63.7460636587203,63.8909023492039,63.2945077413303,63.7290238127811,3572961.88105636,0.0,1.0
2018-05-09,75.66,75.72,74.72,75.11,1596061,64.4617371881687,64.5128567259864,63.6608644290241,63.9931414248394,1873327.9698544,0.0,1.0
2018-05-10,76.45,76.58,75.45,75.82,2775146,65.1348111027689,65.245570101374,64.2828188058066,64.5980559556826,3257243.06416206,0.0,1.0
2018-05-11,76.47,77.32,76.06,76.45,2188845,65.1518509487081,65.8760444011261,64.8025341069536,65.1348111027689,2569090.12887099,0.0,1.0
2018-05-14,76.58,76.95,76.27,76.76,2042274,65.245570101374,65.56080725125,64.9814524893157,65.3989287148272,2397056.88335623,0.0,1.0
2018-05-15,76.73,76.81,76.03,76.18,2588226,65.3733689459183,65.4415283296753,64.7769743380447,64.9047731825891,3037851.40925339,0.0,1.0
2018-05-16,77.33,77.89,76.61,76.71,2174777,65.8845643240957,66.3616800103946,65.2711298702828,65.3563290999791,2552578.24249577,0.0,1.0
2018-05-17,77.67,78.05,77.12,77.24,1607115,66.1742417050629,66.4979987779086,65.7056459417336,65.8078850173691,1886302.26556038,0.0,1.0
2018-05-18,78.59,79.05,78.43,78.52,2587510,66.9580746182682,67.3499910748709,66.8217558507543,66.8984351574809,3037011.02606853,0.0,1.0
2018-05-21,79.89,80.27,79.07,79.18,3375538,68.0656646043192,68.3894216771649,67.3670309208101,67.460750073476,3961934.88137759,0.0,1.0
2018-05-22,79.16,80.5,79.11,80.1,1734103,67.4437102275368,68.5853799054663,67.4011106126886,68.2445829866813,2035350.56148131,0.0,1.0
2018-05-23,79.0,79.1,78.3,78.72,2805642,67.3073914600228,67.392590689719,66.7109968521492,67.0688336168733,3293036.81500785,0.0,1.0
2018-05-24,78.91,79.43,78.0,78.98,3276757,67.2307121532962,67.6737481477166,66.4553991630605,67.2903516140835,3845993.69229384,0.0,1.0
2018-05-25,78.27,78.64,77.85,78.36,1688394,66.6854370832403,67.0006742331164,66.3276003185161,66.7621163899669,1981701.01539625,0.0,1.0
2018-05-29,76.94,77.61,76.24,77.48,2014584,65.5522873282804,66.1231221672452,64.9558927204068,66.0123631686401,2364556.58951704,0.0,1.0
2018-05-30,77.91,78.21,77.08,77.44,1575400,66.3787198563339,66.6343175454225,65.6715662498551,65.9782834767616,1849077.75060516,0.0,1.0
2018-05-31,76.58,78.21,76.31,78.21,2802323,65.245570101374,66.6343175454225,65.0155321811942,66.6343175454225,3289141.23988137,0.0,1.0
2018-06-01,76.9,77.45,76.84,77.22,2043571,65.5182076364019,65.9868033997312,65.4670880985842,65.7908451714299,2398579.19758915,0.0,1.0
2018-06-04,76.97,77.68,76.78,77.25,2188772,65.5778470971893,66.1827616280325,65.4159685607664,65.8164049403387,2569004.44734516,0.0,1.0
2018-06-05,79.45,79.58,77.19,77.27,5141375,67.6907879936558,67.8015469922609,65.765285402521,65.833444786278,6034532.25848522,0.0,1.0
2018-06-06,80.28,80.28,79.0,79.81,3051580,68.3979416001345,68.3979416001345,67.3073914600228,67.9975052205623,3581699.04925207,0.0,1.0
2018-06-07,80.34,80.59,79.91,80.38,2362166,68.4490611379523,68.6620592121929,68.0827044502585,68.4831408298308,2772520.37186492,0.0,1.0
2018-06-08,80.35,80.4,79.74,80.08,1681497,68.4575810609219,68.50018067577,67.9378657597749,68.2275431407421,1973605.87178452,0.0,1.0
2018-06-11,80.81,80.94,79.96,80.42,2111545,68.8494975175246,68.9602565161297,68.1253040651066,68.5172205217093,2478361.60905267,0.0,1.0
2018-06-12,80.41,81.18,80.14,80.84,2133638,68.5087005987397,69.1647346674006,68.2786626785598,68.8750572864334,2504292.59467163,0.0,1.0
2018-06-13,80.05,80.63,80.01,80.46,2598648,68.2019833718332,68.6961389040713,68.1679036799547,68.5513002135878,3050083.91421519,0.0,1.0
2018-06-14,79.28,80.54,79.08,80.21,1620671,67.5459493031722,68.6194595973448,67.3755508437798,68.3383021393472,1902213.20753524,0.0,1.0
2018-06-15,79.25,79.26,77.94,78.93,3580963,67.5203895342634,67.528909457233,66.4042796252427,67.2477519992354,4203046.21622465,0.0,1.0
2018-06-18,79.23,79.28,78.17,78.51,2707871,67.5033496883241,67.5459493031722,66.6002378535441,66.8899152345112,3178281.08265136,0.0,1.0
2018-06-19,78.21,78.33,77.53,78.33,2510923,66.6343175454225,66.736556621058,66.0549627834882,66.736556621058,2947119.36827648,0.0,1.0
2018-06-20,77.94,78.76,77.73,78.67,1722951,66.4042796252427,67.1029133087518,66.2253612428807,67.0262340020252,2022261.24126121,0.0,1.0
2018-06-21,76.36,77.64,76.15,77.64,4231675,65.0581317960423,66.148681936154,64.8792134136802,66.148681936154,4966799.60028697,0.0,1.0
2018-06-22,76.59,77.26,76.5,77.03,2433622,65.2540900243436,65.8249248633084,65.177410717617,65.628966635007,2856389.67473863,0.0,1.0
2018-06-25,75.94,76.69,75.43,76.34,3283873,64.7002950313181,65.3392892540398,64.2657789598673,65.041091950103,3854345.88048307,0.0,1.0
2018-06-26,75.51,76.4,75.41,76.13,2615118,64.3339383436243,65.0922114879208,64.2487391139281,64.8621735677409,3069415.0749061,0.0,1.0
2018-06-27,75.26,76.84,75.25,75.86,3630630,64.1209402693837,65.4670880985842,64.1124203464141,64.6321356475611,4261341.3442171,0.0,1.0
2018-06-28,74.44,75.5,73.48,75.22,5594906,63.4223065858746,64.3254184206547,62.6043939807908,64.0868605775052,6566850.45152173,0.0,1.0
2018-06-29,74.74,75.6,74.64,74.87,3533811,63.6779042749633,64.4106176503509,63.5927050452671,63.7886632735684,4147702.99285501,0.0,1.0
2018-07-02,74.93,75.09,74.11,74.19,2660116,63.8397828113862,63.9761015789001,63.1411491278771,63.2093085116341,3122230.10640396,0.0,1.0
2018-07-03,75.45,76.66,75.28,75.78,1378089,64.2828188058066,65.313729485131,64.137980115323,64.5639762638041,1617489.97604019,0.0,1.0
2018-07-05,75.84,76.0,75.15,75.84,1565231,64.6150958016219,64.7514145691358,64.0272211167179,64.6150958016219,1837142.19668495,0.0,1.0
2018-07-06,76.02,76.35,75.22,75.69,1736956,64.7684544150751,65.0496118730726,64.0868605775052,64.4872969570775,2038699.18330591,0.0,1.0
2018-07-09,77.8,77.82,76.07,76.15,1565434,66.285000703668,66.3020405496073,64.8110540299232,64.8792134136802,1837380.46174993,0.0,1.0
2018-07-10,78.31,78.66,77.88,78.57,2027429,66.7195167751188,67.0177140790556,66.353160087425,66.941034772329,2379633.0169047,0.0,1.0
2018-07-11,75.76,77.47,75.44,77.47,2856038,64.5469364178649,66.0038432456704,64.2742988828369,66.0038432456704,3352187.58453908,0.0,1.0
2018-07-12,76.87,77.73,76.09,77.04,1875879,65.4926478674931,66.2253612428807,64.8280938758625,65.6374865579767,2201755.82184046,0.0,1.0
2018-07-13,77.76,77.8,76.54,76.64,1431933,66.2509210117895,66.285000703668,65.2114904094955,65.2966896391917,1680687.73051752,0.0,1.0
2018-07-16,77.34,77.96,77.14,77.94,1975667,65.8930842470653,66.421319471182,65.7226857876729,66.4042796252427,2318878.94649286,0.0,1.0
2018-07-17,77.82,78.04,76.96,77.12,2431713,66.3020405496073,66.489478854939,65.5693271742197,65.7056459417336,2854149.04415217,0.0,1.0
2018-07-18,78.37,78.96,77.74,77.92,1944278,66.7706363129365,67.2733117681443,66.2338811658503,66.3872397793035,2282037.06410506,0.0,1.0
2018-07-19,78.21,78.35,77.58,77.9,2152556,66.6343175454225,66.7535964669973,66.0975623983363,66.3701999333642,2526497.02077672,0.0,1.0
2018-07-20,77.64,78.01,77.43,77.8,2212528,66.148681936154,66.4639190860301,65.969763553792,66.285000703668,2596887.32854573,0.0,1.0
2018-07-23,76.87,77.78,76.7,77.62,3315936,65.4926478674931,66.2679608577288,65.3478091770095,66.1316420902148,3891978.84983539,0.0,1.0
2018-07-24,77.45,78.42,77.09,77.68,3754351,65.9868033997312,66.8132359277846,65.6800861728248,66.1827616280325,4406555.09842722,0.0,1.0
2018-07-25,78.98,79.08,77.13,77.36,3133580,67.2903516140835,67.3755508437798,65.7141658647033,65.9101240930046,3677944.05087046,0.0,1.0
2018-07-26,79.96,80.3,78.94,78.94,3256365,68.1253040651066,68.4149814460738,67.256271922205,67.256271922205,3822059.20359869,0.0,1.0
2018-07-27,80.57,80.91,79.96,80.12,2096747,68.6450193662536,68.9346967472208,68.1253040651066,68.2616228326206,2460992.90741915,0.0,1.0
2018-07-30,79.86,81.49,79.69,81.0,2812988,68.0401048354104,69.4288522794589,67.8952661449268,69.0113760539474,3301658.95868942,0.0,1.0
2018-07-31,83.17,83.55,80.13,80.2,4753375,70.8601993383556,71.1839564112013,68.2701427555902,68.3297822163776,5579129.08009573,0.0,1.0
2018-08-01,82.37,83.63,82.32,83.22,3613784,70.1786055007858,71.2521157949583,70.1360058859377,70.9027989532037,4241568.86498218,0.0,1.0
2018-08-02,81.17,81.7,80.78,81.23,2317120,69.7185296604261,70.17375721642,69.383550892808,69.7700648554443,2697713.6683185,0.66,1.0
2018-08-03,81.57,81.74,80.74,81.31,1861934,70.062097627214,70.2081140130988,69.3491940961292,69.8387784488019,2167762.05000472,0.0,1.0
2018-08-06,81.19,81.9,81.08,81.72,1830838,69.7357080587655,70.345541199814,69.6412268678989,70.1909356147594,2131558.44197836,0.0,1.0
2018-08-07,82.58,82.82,81.34,81.35,2823822,70.9296067433533,71.135747523426,69.864546046311,69.8731352454807,3287642.93877679,0.0,1.0
2018-08-08,81.91,82.62,81.7,82.5,1499870,70.3541303989837,70.9639635400321,70.17375721642,70.8608931499957,1746227.98978942,0.0,1.0
2018-08-09,81.71,82.61,81.47,81.91,2096122,70.1823464155897,70.9553743408624,69.976205635517,70.3541303989837,2440416.10700486,0.0,1.0
2018-08-10,80.55,81.24,80.26,81.16,2144474,69.1859993119049,69.778654054614,68.9369125359838,69.7099404612564,2496710.06298925,0.0,1.0
2018-08-13,80.12,81.52,79.87,81.52,3273732,68.816663747608,70.0191516313655,68.6019337683656,70.0191516313655,3811451.95881596,0.0,1.0
2018-08-14,80.14,80.65,79.83,80.27,2878820,68.8338421459474,69.2718913036019,68.5675769716868,68.9455017351534,3351674.51950208,0.0,1.0
2018-08-15,79.63,79.74,78.75,79.4,2158247,68.3957929882929,68.4902741791595,67.6399434613596,68.1982414073899,2512745.3181136,0.0,1.0
2018-08-16,80.51,80.99,80.18,80.22,2360406,69.1516425152262,69.5639240753716,68.8681989426262,68.902555739305,2748109.51913625,0.0,1.0
2018-08-17,81.0,81.19,80.31,80.61,1664291,69.5725132745413,69.7357080587655,68.9798585318322,69.2375345069231,1937655.61505639,0.0,1.0
2018-08-20,81.35,81.85,81.15,81.27,1741685,69.8731352454807,70.3025952039655,69.7013512620867,69.8044216521231,2027761.80362057,0.0,1.0
2018-08-21,82.03,82.37,81.38,81.44,2936637,70.45720078902,70.7492335607897,69.8989028429897,69.9504380380079,3418988.12913868,0.0,1.0
2018-08-22,81.49,81.99,81.17,81.93,2307564,69.9933840338564,70.4228439923412,69.7185296604261,70.3713087973231,2686588.06765282,0.0,1.0
2018-08-23,80.92,81.66,80.47,81.35,1846619,69.5037996811837,70.1394004197412,69.1172857185474,69.8731352454807,2149931.5169161,0.0,1.0
2018-08-24,81.68,81.71,80.96,81.35,1139190,70.1565788180806,70.1823464155897,69.5381564778625,69.8731352454807,1326305.25558096,0.0,1.0
2018-08-27,83.09,83.18,81.84,82.0,2144715,71.3676559010078,71.4449586935351,70.2940060047958,70.4314331915109,2496990.64793697,0.0,1.0
2018-08-28,83.57,83.88,83.35,83.42,2764039,71.7799374611533,72.0462026354138,71.5909750794199,71.6510994736078,3218040.40794839,0.0,1.0
2018-08-29,83.57,83.84,83.07,83.54,2092740,71.7799374611533,72.0118458387351,71.3504775026684,71.7541698636442,2436478.6037136,0.0,1.0
2018-08-30,82.83,83.48,82.71,83.28,1418538,71.1443367225957,71.702634668626,71.0412663325594,71.5308506852321,1651536.97332429,0.0,1.0
2018-08-31,83.14,83.25,82.54,82.55,1887870,71.4106018968563,71.505083087723,70.8952499466745,70.9038391458442,2197958.1130923,0.0,1.0
2018-09-04,82.77,83.13,81.91,83.09,2861363,71.0928015275775,71.4020126976866,70.3541303989837,71.3676559010078,3331350.15671213,0.0,1.0
2018-09-05,84.56,84.66,82.41,82.62,2506629,72.6302681789532,72.7161601706502,70.7835903574685,70.9639635400321,2918350.070218,0.0,1.0
2018-09-06,84.67,84.92,84.21,84.55,1631200,72.7247493698199,72.9394793490623,72.3296462080138,72.6216789797835,1899129.32250429,0.0,1.0
2018-09-07,83.81,84.39,83.24,84.39,3133368,71.986078241226,72.4842517930684,71.4964938885533,72.4842517930684,3648032.76544667,0.0,1.0
2018-09-10,85.25,85.68,84.56,84.56,2214062,73.2229229216623,73.5922584859592,72.6302681789532,72.6302681789532,2577728.09345419,0.0,1.0
2018-09-11,85.06,85.49,84.35,84.86,2259912,73.059728137438,73.429063701735,72.4498949963896,72.8879441540441,2631109.08869501,0.0,1.0
2018-09-12,85.97,86.17,84.69,85.1,2872944,73.8413452618804,74.0131292452743,72.7419277681593,73.0940849341168,3344833.36949041,0.0,1.0
2018-09-13,86.7,87.33,86.3,86.43,2016115,74.4683568012683,75.0094763489591,74.1247888344804,74.2364484236865,2347267.72562575,0.0,1.0
2018-09-14,87.15,87.41,86.57,86.9,1544145,74.8548707639046,75.0781899423167,74.3566972120622,74.6401407846622,1797775.28672044,0.0,1.0
2018-09-17,87.13,87.64,86.85,87.16,2562776,74.8376923655652,75.2757415232197,74.5971947888137,74.8634599630743,2983719.37751977,0.0,1.0
2018-09-18,86.93,87.53,86.03,87.24,2353783,74.6659083821713,75.1812603323531,73.8928804568986,74.9321735564319,2740398.67221193,0.0,1.0
2018-09-19,88.01,88.35,86.9,87.17,1798270,75.5935418924985,75.8855746642682,74.6401407846622,74.872049162244,2093641.0536904,0.0,1.0
2018-09-20,88.32,88.84,87.21,88.51,2787593,75.8598070667591,76.3064454235833,74.9064059589228,76.0230018509833,3245463.22063983,0.0,1.0
2018-09-21,88.5,89.46,87.31,87.71,3942706,76.0144126518136,76.8389757721045,74.9922979506197,75.3358659174076,4590306.87506963,0.0,1.0
2018-09-24,87.45,88.39,87.17,88.25,2157911,75.1125467389955,75.919931460947,74.872049162244,75.7996826725712,2512354.12914084,0.0,1.0
2018-09-25,87.15,87.8,86.87,87.73,2542108,74.8548707639046,75.4131687099349,74.6143731871531,75.353044315747,2959656.59868362,0.0,1.0
2018-09-26,86.91,87.76,86.79,87.34,2315855,74.6487299838319,75.3788119132561,74.5456595937955,75.0180655481288,2696240.88840618,0.0,1.0
2018-09-27,86.76,87.33,86.55,87.33,1694125,74.5198919962864,75.0094763489591,74.3395188137228,75.0094763489591,1972389.93592912,0.0,1.0
2018-09-28,86.73,87.09,86.45,86.85,2304862,74.4941243987773,74.8033355688864,74.2536268220259,74.5971947888137,2683442.25633023,0.0,1.0
2018-10-01,87.45,87.71,86.79,87.47,1960149,75.1125467389955,75.3358659174076,74.5456595937955,75.1297251373349,2282109.148098,0.0,1.0
2018-10-02,87.85,87.93,87.19,87.45,1903311,75.4561147057833,75.5248282991409,74.8892275605834,75.1125467389955,2215935.34204571,0.0,1.0
2018-10-03,87.72,89.02,87.39,88.27,2880624,75.3444551165773,76.4610510086378,75.0610115439773,75.8168610709106,3353774.83172486,0.0,1.0
2018-10-04,87.7,88.57,86.98,87.56,1936865,75.3272767182379,76.0745370460015,74.7088543780198,75.2070279298622,2255000.68368824,0.0,1.0
2018-10-05,86.67,88.21,86.31,87.81,2365642,74.4425892037592,75.7653258758924,74.1333780336501,75.4217579091046,2754205.54729505,0.0,1.0
2018-10-08,86.67,86.84,85.54,86.43,1750730,74.4425892037592,74.588605589644,73.4720096975835,74.2364484236865,2038292.47105685,0.0,1.0
2018-10-09,84.93,86.74,84.75,86.46,3364506,72.948068548232,74.502713597947,72.7934629631774,74.2622160211955,3917135.85111673,0.0,1.0
2018-10-10,81.75,84.84,81.69,84.72,3974141,70.2167032122685,72.8707657557047,70.1651680172503,72.7676953656684,4626905.16482743,0.0,1.0
2018-10-11,79.53,82.09,79.26,81.69,3285528,68.3099009965959,70.5087359840382,68.0779926190141,70.1651680172503,3825185.48596669,0.0,1.0
2018-10-12,79.77,81.71,78.69,81.2,3586774,68.5160417766686,70.1823464155897,67.5884082663414,69.7442972579352,4175912.01360715,0.0,1.0
2018-10-15,79.16,80.04,79.04,79.8,2135733,67.9921006273171,68.7479501542504,67.8890302372808,68.5418093741777,2486533.32843308,0.0,1.0
2018-10-16,80.26,80.35,79.2,79.76,1911529,68.9369125359838,69.014215328511,68.0264574239959,68.5074525774989,2225503.17233772,0.0,1.0
2018-10-17,79.81,80.74,78.89,80.73,1805997,68.5503985733474,69.3491940961292,67.7601922497353,69.3406048969595,2102637.23581092,0.0,1.0
2018-10-18,78.38,79.68,77.88,79.21,1952295,67.3221430920808,68.4387389841414,66.892683133596,68.0350466231656,2272965.1058598,0.0,1.0
2018-10-19,77.29,78.72,77.08,78.22,2107489,66.3859203825839,67.6141758638505,66.2055472000203,67.1847159053657,2453650.16966358,0.0,1.0
2018-10-22,76.56,77.94,76.48,77.57,3526529,65.7589088431961,66.9442183286142,65.6901952498385,66.6264179593354,4105771.59794122,0.0,1.0
2018-10-23,73.51,74.77,73.24,74.57,4793039,63.1392030964386,64.2214421918204,62.9072947188568,64.0496582084265,5580309.53212765,0.0,1.0
2018-10-24,70.39,73.85,70.2,73.51,4325811,60.4593729554933,63.4312358682083,60.2961781712691,63.1392030964386,5036337.98045095,0.0,1.0
2018-10-25,72.2,72.79,70.85,71.23,4193501,62.0140180052084,62.5207807562205,60.8544761172994,61.1808656857478,4882295.67989887,0.0,1.0
2018-10-26,72.01,72.95,70.58,71.37,4471557,61.8508232209842,62.6582079429356,60.6225677397176,61.3011144741236,5206023.18290172,0.0,1.0
2018-10-29,71.03,73.68,69.97,73.45,3191469,61.0090817023539,63.2852194823235,60.0986265903661,63.0876679014205,3715677.02290549,0.0,1.0
2018-10-30,70.35,70.88,67.7,68.43,7648224,60.4250161588146,60.8802437148085,58.148878378845,58.7758899182328,8904466.93445378,0.0,1.0
2018-10-31,71.67,73.12,71.15,71.36,5767055,61.5587904492145,62.8042243288205,61.1121520923903,61.2925252749539,6714310.48001162,0.0,1.0
2018-11-01,73.75,74.11,71.27,71.79,3604592,63.9122310217113,64.2242093697495,61.7630468463371,62.2136822379479,4159433.26887921,0.66,1.0
2018-11-02,73.24,74.58,72.89,74.42,3366551,63.4702616953239,64.6315144352438,63.166949412509,64.4928573916713,3884751.51439569,0.0,1.0
2018-11-05,73.75,74.28,73.28,73.64,3648809,63.9122310217113,64.3715324785453,63.504925956217,63.8169043042552,4210456.4251338,0.0,1.0
2018-11-06,75.28,75.35,73.5,73.57,2898007,65.2381390008736,65.2988014574366,63.6955793911292,63.7562418476922,3344086.3013747,0.0,1.0
2018-11-07,75.42,76.16,74.67,75.96,3514279,65.3594639139995,66.0007527405225,64.7095090222533,65.8274314360568,4055218.72897781,0.0,1.0
2018-11-08,74.24,75.68,73.85,75.13,4239845,64.3368682176522,65.5847816098049,63.9988916739441,65.1081480225243,4892468.37031519,0.0,1.0
2018-11-09,73.43,74.05,72.75,73.67,3027381,63.6349169345663,64.1722129784098,63.045624499383,63.842902499925,3493374.35387217,0.0,1.0
2018-11-12,72.51,73.61,72.4,73.5,2161220,62.8376389340242,63.7909061085853,62.7423122165681,63.6955793911292,2493888.45377428,0.0,1.0
2018-11-13,72.31,73.8,72.01,72.52,2402909,62.6643176295586,63.9555613478277,62.4043356728601,62.8463049992475,2772779.73115661,0.0,1.0
2018-11-14,72.36,73.92,71.9,72.97,2843510,62.707647955675,64.0595541305071,62.309008955404,63.2362779342952,3281200.78344254,0.0,1.0
2018-11-15,73.98,74.33,71.64,72.0,2648742,64.1115505218468,64.4148628046617,62.0836912595986,62.3956696076368,3056452.87884944,0.0,1.0
2018-11-16,74.24,74.53,73.43,73.64,2379912,64.3368682176522,64.5881841091274,63.6349169345663,63.8169043042552,2746242.8895711,0.0,1.0
2018-11-19,73.48,74.48,73.07,73.93,1910975,63.6782472606827,64.544853783011,63.3229385865281,64.0682201957304,2205124.18354045,0.0,1.0
2018-11-20,72.95,73.32,72.34,72.66,2043339,63.2189458038487,63.5395902171101,62.6903158252284,62.9676299123735,2357862.47547528,0.0,1.0
2018-11-21,74.08,74.77,73.05,73.35,3035878,64.1982111740796,64.7961696744862,63.3056064560815,63.56558841278,3503179.26507591,0.0,1.0
2018-11-23,74.09,74.82,73.37,73.37,1260616,64.2068772393029,64.8395000006026,63.5829205432266,63.5829205432266,1454657.87242535,0.0,1.0
2018-11-26,75.09,75.56,74.29,74.91,2784424,65.0734837616312,65.4807888271255,64.3801985437686,64.9174945876121,3213019.89802611,0.0,1.0
2018-11-27,75.35,75.41,74.26,74.58,2316108,65.2988014574366,65.3507978487763,64.3542003480987,64.6315144352438,2672617.7801863,0.0,1.0
2018-11-28,76.57,76.63,74.4,75.63,2207755,66.3560614146771,66.4080578060168,64.4755252612247,65.5414512836885,2547586.41103748,0.0,1.0
2018-11-29,76.01,76.69,75.59,76.3,1716421,65.8707617621732,66.4600541973565,65.5067870227954,66.1220776536484,1980623.21916126,0.0,1.0
2018-11-30,76.94,77.0,75.25,75.57,3137777,66.6767058279385,66.7287022192782,65.2121408052037,65.4894548923488,3620763.19431548,0.0,1.0
2018-12-03,78.01,79.17,77.32,78.76,2002190,67.6039748068298,68.6092383727306,67.0060163064233,68.253929698576,2310379.56490423,0.0,1.0
2018-12-04,74.99,78.2,74.84,77.99,2632937,64.9868231093984,67.7686300460722,64.8568321310491,67.5866426763832,3038215.07473329,0.0,1.0
2018-12-06,73.29,73.5,71.1736,73.5,3912985,63.5135920214403,63.6955793911292,61.6795059775847,63.6955793911292,4515296.0417227,0.0,1.0
2018-12-07,71.25,74.39,70.99,73.42,3322199,61.7457147158906,64.4668591960014,61.5203970200852,63.626250869343,3833572.57809961,0.0,1.0
2018-12-10,71.33,71.67,69.45,71.19,2213625,61.8150432376768,62.1096894552685,60.1858229756997,61.6937183245509,2554359.95802653,0.0,1.0
2018-12-11,70.92,72.87,70.5,72.8,1597222,61.4597345635223,63.1496172820624,61.0957598241444,63.0889548254994,1843076.36608687,0.0,1.0
2018-12-12,71.11,72.4,71.07,72.02,2304465,61.6243898027646,62.7423122165681,61.5897255418715,62.4130017380834,2659182.61705284,0.0,1.0
2018-12-13,70.8,71.75,70.39,71.57,2180720,61.3557417808429,62.1790179770547,61.0004331066883,62.0230288030356,2516390.0153222,0.0,1.0
2018-12-14,70.58,71.25,69.93,70.03,2818643,61.1650883459306,61.7457147158906,60.6017941064173,60.6884547586501,3252506.0998009,0.0,1.0
2018-12-17,69.18,70.79,68.7,70.39,3079459,59.951839214671,61.3470757156196,59.5358680839535,61.0004331066883,3553468.52424616,0.0,1.0
2018-12-18,68.88,70.14,68.3,69.88,3025725,59.6918572579725,60.7837814761062,59.1892254750221,60.5584637803008,3491463.45202995,0.0,1.0
2018-12-19,68.01,70.12,67.45,68.94,4465377,58.9379095835469,60.7664493456596,58.4526099310431,59.7438536493122,5152715.66154729,0.0,1.0
2018-12-20,67.11,68.57,66.46,67.59,3872965,58.1579637134515,59.4232092360508,57.5946694739381,58.5739348441691,4469115.91386897,0.0,1.0
2018-12-21,66.37,68.69,66.19,67.25,5798116,57.5166748869285,59.5272020187302,57.3606857129094,58.2792886265774,6690598.15569165,0.0,1.0
2018-12-24,64.86,66.23,64.57,65.94,2060681,56.2080990382128,57.3953499738026,55.9567831467376,57.1440340823274,2377873.8642119,0.0,1.0
2018-12-26,67.79,67.82,64.46,65.32,2643359,58.7472561486347,58.7732543443045,55.8614564292815,56.6067380384838,3050241.29393598,0.0,1.0
2018-12-27,68.73,68.73,66.27,66.66,3272017,59.5618662796233,59.5618662796233,57.4300142346957,57.7679907784037,3775666.25186383,0.0,1.0
2018-12-28,68.24,69.26,68.04,69.25,2190647,59.1372290836824,60.0211677364573,58.9639077792168,60.012501671234,2527845.04103944,0.0,1.0
2018-12-31,68.66,68.83,67.98,68.52,2281298,59.5012038230603,59.6485269318561,58.9119113878771,59.3798789099344,2632449.60800768,0.0,1.0
2019-01-02,68.61,68.96,67.6,67.72,2766642,59.4578734969439,59.7611857797588,58.5826009093923,58.6865936920717,3192500.78174687,0.0,1.0
2019-01-03,66.63,68.24,66.22,68.24,2803541,57.7419925827339,59.1372290836824,57.3866839085793,59.1372290836824,3235079.5058267,0.0,1.0
2019-01-04,68.53,68.54,67.0,67.7,3801814,59.3885449751576,59.3972110403809,58.0626369959954,58.6692615616252,4387012.90844866,0.0,1.0
2019-01-07,68.73,69.63,68.16,68.75,2342327,59.5618662796233,60.3418121497188,59.0679005618962,59.5791984100699,2702872.57209527,0.0,1.0
2019-01-08,68.18,69.75,67.75,69.33,4316477,59.0852326923427,60.4458049323982,58.7125918877416,60.0818301930203,4980896.04541983,0.0,1.0
2019-01-09,69.06,69.6,68.85,68.96,3184028,59.8478464319916,60.3158139540489,59.6658590623027,59.7611857797588,3674133.43652845,0.0,1.0
2019-01-10,70.19,70.35,68.44,68.59,2261588,60.8271118022226,60.9657688457951,59.3105503881481,59.4405413664973,2609705.72195078,0.0,1.0
2019-01-11,70.22,70.37,69.63,69.63,1676694,60.8531099978924,60.9831009762417,60.3418121497188,60.3418121497188,1934781.19169386,0.0,1.0
2019-01-14,70.38,70.54,69.27,69.73,1858832,60.991767041465,61.1304240850375,60.0298338016806,60.4284728019516,2144955.00796131,0.0,1.0
2019-01-15,69.88,70.54,69.22,70.54,1814904,60.5584637803008,61.1304240850375,59.9865034755642,61.1304240850375,2094265.33638813,0.0,1.0
2019-01-16,70.1,70.36,69.73,69.8,1791899,60.749117215213,60.9744349110184,60.4284728019516,60.4891352585146,2067719.26339275,0.0,1.0
2019-01-17,70.97,71.31,69.58,69.58,1440268,61.5030648896387,61.7977111072303,60.2984818236023,60.2984818236023,1661963.028077,0.0,1.0
2019-01-18,71.87,72.54,71.26,71.44,2472316,62.2830107597341,62.8636371296941,61.7543807811139,61.910369955133,2852870.28922618,0.0,1.0
2019-01-22,70.44,71.45,69.71,71.45,4081907,61.0437634328047,61.9190360203562,60.411140671505,61.9190360203562,4710219.56889183,0.0,1.0
2019-01-23,70.15,70.8,69.55,70.54,2593435,60.7924475413295,61.3557417808429,60.2724836279325,61.1304240850375,2992632.68066837,0.0,1.0
2019-01-24,70.16,70.63,69.86,70.13,2997543,60.8011136065527,61.208418672047,60.5411316498543,60.7751154108829,3458943.50292516,0.0,1.0
2019-01-25,71.07,71.42,70.75,71.0,2733605,61.5897255418715,61.8930378246864,61.3124114547264,61.5290630853085,3154378.52077976,0.0,1.0
2019-01-28,69.11,69.84,67.97,69.8,4635729,59.891176758108,60.5237995194077,58.9032453226538,60.4891352585146,5349289.30322993,0.0,1.0
2019-01-29,71.11,71.25,69.44,69.85,3605170,61.6243898027646,61.7457147158906,60.1771569104764,60.532465584631,4160100.23824202,0.0,1.0
2019-01-30,72.88,73.04,70.95,72.0,3652045,63.1582833472857,63.2969403908582,61.4857327591921,62.3956696076368,4214190.53042452,0.0,1.0
2019-01-31,76.25,76.52,74.46,75.21,6272221,66.078747327532,66.3127310885607,64.5275216525644,65.1774765443106,7237680.35249561,0.0,1.0
2019-02-01,76.48,76.58,75.27,76.29,4160913,66.2780668276675,66.3647274799004,65.2294729356503,66.1134115884252,4801386.66487414,0.0,1.0
2019-02-04,77.1,77.15,76.01,76.73,2862348,66.8153628715111,66.8586931976275,65.8707617621732,66.4947184582496,3302938.44582407,0.0,1.0
2019-02-05,77.15,77.21,76.5,77.11,2496960,66.8586931976275,66.9106895889672,66.2953989581141,66.8240289367344,2881307.64731782,0.0,1.0
2019-02-06,76.94,77.46,76.44,76.44,2474973,66.6767058279385,67.1273412195493,66.2434025667744,66.2434025667744,2855936.27122787,0.0,1.0
2019-02-07,76.36,77.13,75.7,76.63,2465912,66.1740740449881,66.8413610671809,65.6021137402515,66.4080578060168,2845480.5456286,0.0,1.0
2019-02-08,75.83,76.09,75.12,75.86,1903422,65.7147725881541,65.9400902839595,65.0994819573011,65.740770783824,2196408.57870089,0.0,1.0
2019-02-11,75.63,75.98,75.33,75.89,1785406,65.5414512836885,65.8447635665034,65.28146932699,65.7667689794938,2060226.82036041,0.0,1.0
2019-02-12,76.67,76.85,76.05,76.15,2658156,66.4427220669099,66.598711240929,65.9054260230664,65.9920866752992,3067315.94040904,0.0,1.0
2019-02-13,77.67,77.83,76.86,77.07,2120469,67.3093285892382,67.4479856328107,66.6073773061523,66.7893646758412,2446864.80584405,0.0,1.0
2019-02-14,77.2,77.84,76.68,77.14,1898646,66.9020235237439,67.456651698034,66.4513881321332,66.8500271324042,2190897.427011,0.0,1.0
2019-02-15,78.73,78.81,77.78,77.97,2233251,68.2279315029062,68.2972600246924,67.4046553066943,67.5693105459367,2577006.91427983,0.0,1.0
2019-02-19,78.8,79.02,78.049,78.31,2001054,68.2885939594692,68.4792473943814,67.6377724612006,67.8639567635283,2309068.70470328,0.0,1.0
2019-02-20,79.72,79.78,78.77,78.97,2320534,69.0858719600112,69.1378683513509,68.2625957637993,68.435917068265,2677725.05769456,0.0,1.0
2019-02-21,79.69,79.81,79.14,79.62,1935325,69.0598737643413,69.1638665470207,68.5832401770608,68.9992113077784,2233222.28731953,0.0,1.0
2019-02-22,80.79,80.87,79.75,80.0,2584225,70.0131409389025,70.0824694606887,69.111870155681,69.3285217862631,2982005.02006035,0.0,1.0
2019-02-25,80.92,81.51,80.71,81.51,2233675,70.1257997868051,70.6370976349788,69.9438124171162,70.6370976349788,2577496.17900272,0.0,1.0
2019-02-26,80.49,81.2,80.45,80.54,1560231,69.753158982204,70.3684496130571,69.7184947213108,69.7964893083204,1800391.48079358,0.0,1.0
2019-02-27,80.64,80.68,79.7,80.38,2082711,69.8831499605532,69.9178142214463,69.0685398295646,69.6578322647479,2403294.85912988,0.0,1.0
2019-02-28,79.77,80.69,79.7,80.66,2560096,69.1292022861276,69.9264802866696,69.0685398295646,69.9004820909998,2954161.93397882,0.0,1.0
2019-03-01,80.23,81.36,79.04,81.25,4037808,69.5278412863986,70.5071066566296,68.496579524828,70.4117799391735,4659332.57593277,0.0,1.0
2019-03-04,81.3,82.08,80.2,81.27,4052905,70.4551102652899,71.131063352706,69.5018430907288,70.42911206962,4676753.40027579,0.0,1.0
2019-03-05,80.8,81.44,80.68,81.15,3225489,70.0218070041257,70.5764351784158,69.9178142214463,70.3251192869406,3721976.37208426,0.0,1.0
2019-03-06,80.95,81.34,80.54,80.73,3900056,70.151797982475,70.489774526183,69.7964893083204,69.9611445475628,4500376.92945331,0.0,1.0
2019-03-07,79.93,80.12,78.74,80.12,2853473,69.8831499605532,70.0492677948145,68.842727735443,70.0492677948145,3263706.58762152,0.71,1.0
2019-03-08,79.38,79.7,78.76,78.86,2249571,69.4022825455863,69.682059950658,68.86021382326,68.9476442623449,2572983.76119989,0.0,1.0
2019-03-11,80.31,80.37,79.15,79.2,2394204,70.2153856290758,70.2678438925267,69.2011925356911,69.2449077552335,2738410.12930902,0.0,1.0
2019-03-12,80.36,81.1,80.14,81.09,3430085,70.2591008486183,70.9060860978464,70.0667538826315,70.897343053938,3923216.02853847,0.0,1.0
2019-03-13,80.59,81.19,80.28,80.71,2225115,70.4601908585135,70.9847734930228,70.1891564973503,70.5651073854154,2545011.8097194,0.0,1.0
2019-03-14,80.99,81.2,79.93,80.43,2476705,70.8099126148531,70.9935165369313,69.8831499605532,70.3203021559777,2832772.00243183,0.0,1.0
2019-03-15,80.58,81.42,80.43,80.94,4940006,70.451447814605,71.1858635029181,70.3203021559777,70.7661973953106,5650212.95981768,0.0,1.0
2019-03-18,82.1,82.25,80.75,80.82,2971374,71.7803904886953,71.9115361473227,70.6000795610493,70.6612808684088,3398557.79188635,0.0,1.0
2019-03-19,82.22,82.84,81.83,82.59,2232100,71.8853070155972,72.4273757379236,71.5443283031662,72.2087996402113,2553001.01813824,0.0,1.0
2019-03-20,81.23,82.15,80.88,82.15,3261880,71.0197456686568,71.8241057082378,70.7137391318597,71.8241057082378,3730828.79846099,0.0,1.0
2019-03-21,82.01,82.3,80.78,80.81,1891152,71.701703093519,71.9552513668651,70.6263086927748,70.6525378245003,2163036.14598547,0.0,1.0
2019-03-22,79.02,81.71,78.86,81.51,3797737,69.0875329648807,71.4394117762643,68.9476442623449,71.2645508980945,4343724.03907589,0.0,1.0
2019-03-25,78.96,79.57,78.62,79.0,2801538,69.0350747014298,69.5684003798476,68.7378112085412,69.0700468770637,3204305.07878365,0.0,1.0
2019-03-26,79.52,79.92,79.08,79.75,2062365,69.5246851603052,69.8744069166447,69.1399912283317,69.7257751702004,2358863.82544361,0.0,1.0
2019-03-27,79.37,80.06,78.95,79.54,2136244,69.3935395016778,69.9968095313636,69.0263316575213,69.5421712481222,2443364.14452387,0.0,1.0
2019-03-28,79.86,80.35,79.24,79.85,1766960,69.8219486531938,70.2503578047098,69.2798799308675,69.8132056092853,2020989.50719482,0.0,1.0
2019-03-29,80.56,80.67,80.25,80.65,2173130,70.433961726788,70.5301352097814,70.1629273656249,70.5126491219644,2485553.11256071,0.0,1.0
2019-04-01,82.24,82.39,81.26,81.56,2124575,71.9027931034142,72.0339387620415,71.0459748003823,71.3082661176369,2430017.53421041,0.0,1.0
2019-04-02,82.64,82.94,82.13,82.49,1699229,72.2525148597538,72.5148061770084,71.8066196204208,72.1213692011264,1943521.06404284,0.0,1.0
2019-04-03,82.87,83.67,82.47,83.15,2080344,72.453604869649,73.1530483823281,72.1038831133095,72.6984100990867,2379427.6018448,0.0,1.0
2019-04-04,83.18,83.24,82.24,82.24,1917440,72.7246392308122,72.7770974942631,71.9027931034142,71.9027931034142,2193103.47754088,0.0,1.0
2019-04-05,83.25,83.68,83.1,83.29,1542861,72.7858405381716,73.1617914262366,72.6546948795443,72.8208127138056,1764672.59703678,0.0,1.0
2019-04-08,83.68,83.69,82.52,83.0,1417887,73.1617914262366,73.1705344701451,72.1475983328519,72.5672644404594,1621731.53290846,0.0,1.0
2019-04-09,82.35,83.23,82.23,83.23,1984002,71.9989665864076,72.7683544503546,71.8940500595057,72.7683544503546,2269234.85775203,0.0,1.0
2019-04-10,82.42,82.75,81.98,82.44,1407836,72.060167893767,72.3486883427471,71.6754739617935,72.077653981584,1610235.53665681,0.0,1.0
2019-04-11,82.98,83.18,82.5,82.74,1349733,72.5497783526424,72.7246392308122,72.1301122450349,72.3399452988387,1543779.27656233,0.0,1.0
2019-04-12,83.88,83.9,83.08,83.59,1510381,73.3366523044064,73.3541383922234,72.6372087917273,73.0831040310602,1727523.06383077,0.0,1.0
2019-04-15,83.61,84.0,83.27,83.88,876514,73.1005901188772,73.4415688313083,72.8033266259886,73.3366523044064,1002527.27674048,0.0,1.0
2019-04-16,84.15,84.24,83.5566,84.0,1821965,73.5727144899356,73.651401885112,73.0539022644059,73.4415688313083,2083902.37893116,0.0,1.0
2019-04-17,84.43,85.25,84.14,84.73,1685111,73.8175197193733,74.5344493198694,73.5639714460271,74.079811036628,1927373.36977553,0.0,1.0
2019-04-18,85.21,85.49,84.75,84.93,1637652,74.4994771442355,74.7442823736731,74.097297124445,74.2546719147978,1873091.35941765,0.0,1.0
2019-04-22,84.94,85.07,84.45,84.68,1222940,74.2634149587062,74.3770745295166,73.8350058071903,74.0360958170855,1398757.70132252,0.0,1.0
2019-04-23,85.59,86.08,84.73,84.8,2058896,74.831712812758,75.260121964274,74.079811036628,74.1410123439874,2354896.09974498,0.0,1.0
2019-04-24,85.34,85.87,85.21,85.44,1569452,74.6131367150458,75.0765180421957,74.4994771442355,74.7005671541307,1795086.48981636,0.0,1.0
2019-04-25,83.8,84.77,83.64,84.48,1598952,73.2667079531385,74.1147832122619,73.1268192506027,73.8612349389158,1828827.59910138,0.0,1.0
2019-04-26,83.77,84.02,83.07,83.96,2454819,73.240478821413,73.4590549191253,72.6284657478188,73.4065966556743,2807739.5306416,0.0,1.0
2019-04-29,83.99,84.47,83.56,84.2,2426546,73.4328257873998,73.8524918950073,73.0568748993348,73.6164297094781,2775401.82274956,0.0,1.0
2019-04-30,82.82,83.52,80.68,82.49,4759304,72.4098896501066,73.0219027237008,70.5388782536899,72.1213692011264,5443532.08083393,0.0,1.0
2019-05-01,81.91,84.2,81.83,83.27,3525704,71.6142726544341,73.6164297094781,71.5443283031662,72.8033266259886,4032581.82951215,0.0,1.0
2019-05-02,81.42,82.05,80.77,81.17,3072196,71.8066196204208,72.3622345843224,71.2333660862367,71.5861374918885,3483497.75608799,0.71,1.0
2019-05-03,82.8,82.82,81.79,81.82,1982157,73.0236809699195,73.0413195402021,72.1329331706487,72.1593910260726,2247525.69878813,0.0,1.0
2019-05-06,82.04,82.3,80.76,81.53,1828528,72.3534152991811,72.5827167128547,71.2245468010954,71.9036317569751,2073329.04051176,0.0,1.0
2019-05-07,81.03,81.24,80.42,80.94,2654559,71.4626674999103,71.6478724878775,70.9246911062913,71.3832939336387,3009948.03713799,0.0,1.0
2019-05-08,80.96,81.69,80.76,80.88,2822535,71.4009325039213,72.0447403192358,71.2245468010954,71.3303782227909,3200412.45382125,0.0,1.0
2019-05-09,80.96,81.09,79.83,80.16,1957776,71.4009325039213,71.5155832107581,70.404353282955,70.6953896926177,2219880.60101729,0.0,1.0
2019-05-10,81.49,81.83,79.43,80.77,1833169,71.8683546164099,72.1682103112139,70.0515818773032,71.2333660862367,2078591.37178424,0.0,1.0
2019-05-13,78.5,79.95,78.22,79.63,2729577,69.2313883591628,70.5101847046505,68.9844483752065,70.2279675801291,3095009.35310423,0.0,1.0
2019-05-14,79.15,79.65,78.7,78.88,1853536,69.8046418933469,70.2456061504117,69.4077740619887,69.566521194532,2101685.080258,0.0,1.0
2019-05-15,79.54,79.86,78.42,78.66,1315265,70.1485940138574,70.4308111383789,69.1608340780324,69.3724969214235,1491351.03234334,0.0,1.0
2019-05-16,80.01,80.31,79.51,79.74,1419904,70.5631004154983,70.8276789697371,70.1221361584335,70.3249797166833,1609998.97072334,0.0,1.0
2019-05-17,78.75,79.9,78.63,79.11,1607844,69.4518704876951,70.466088278944,69.3460390659996,69.7693647527818,1823100.14274465,0.0,1.0
2019-05-20,78.42,78.82,77.92,78.12,1332813,69.1608340780324,69.5136054836842,68.7198698209677,68.8962555237936,1511248.33662465,0.0,1.0
2019-05-21,79.92,80.15,78.91,78.97,2048087,70.4837268492266,70.6865704074764,69.5929790499559,69.6458947608036,2322282.32468664,0.0,1.0
2019-05-22,78.93,79.81,78.86,79.52,1915369,69.6106176202385,70.3867147126724,69.5488826242494,70.1309554435748,2171796.20492329,0.0,1.0
2019-05-23,77.03,78.06,76.71,78.03,2019995,67.9349534433925,68.8433398129458,67.652736318871,68.8168819575219,2290429.40287956,0.0,1.0
2019-05-24,77.39,77.85,77.03,77.65,1661496,68.2524477084791,68.6581348249786,67.9349534433925,68.4817491221527,1883935.00536723,0.0,1.0
2019-05-28,76.19,77.56,76.12,77.36,1958125,67.1941334915237,68.4023755558811,67.1323984955347,68.2259898530552,2220276.32470057,0.0,1.0
2019-05-29,75.59,76.35,75.21,75.75,2337907,66.6649763830461,67.3352420537844,66.3298435476768,66.8060849453068,2650903.06362042,0.0,1.0
2019-05-30,75.85,76.32,75.54,75.71,1265669,66.8942777967197,67.3087841983606,66.6208799573396,66.7708078047416,1435115.18192529,0.0,1.0
2019-05-31,74.49,74.87,74.29,74.87,1840079,65.6948550175036,66.0299878528728,65.5184693146778,66.0299878528728,2086426.47393742,0.0,1.0
2019-06-03,75.38,76.01,74.42,74.57,2132067,66.4797713950789,67.0353863589804,65.6331200215146,65.765409298634,2417505.46199828,0.0,1.0
2019-06-04,77.77,78.04,76.06,76.27,2419007,68.5875805438483,68.8257012426632,67.0794827846869,67.2646877726541,2742860.63013595,0.0,1.0
2019-06-05,78.22,78.71,77.55,78.47,1747553,68.9844483752065,69.41659334713,68.3935562707398,69.2049305037389,1981513.20883982,0.0,1.0
2019-06-06,78.3,78.78,77.59,78.64,1626301,69.0550026563369,69.478328343119,68.428833411305,69.3548583511409,1844028.14280849,0.0,1.0
2019-06-07,79.08,79.4,78.71,78.91,1739401,69.7429068973579,70.0251240218793,69.41659334713,69.5929790499559,1972269.82928082,0.0,1.0
2019-06-10,79.32,80.12,79.11,79.54,1424034,69.9545697407489,70.6601125520525,69.7693647527818,70.1485940138574,1614681.88995527,0.0,1.0
2019-06-11,79.21,80.56,79.03,80.0,1724896,69.8575576041947,71.0481610982695,69.6988104716514,70.554281130357,1955822.91803165,0.0,1.0
2019-06-12,78.67,79.26,78.34,79.11,1328193,69.3813162065648,69.9016540299012,69.0902797969021,69.7693647527818,1506009.81680589,0.0,1.0
2019-06-13,79.29,79.4,78.63,79.27,1487103,69.9281118853251,70.0251240218793,69.3460390659996,69.9104733150425,1686194.48875388,0.0,1.0
2019-06-14,78.37,79.08,77.74,78.76,1380736,69.116737652326,69.7429068973579,68.5611226884244,69.4606897728364,1565587.20789621,0.0,1.0
2019-06-17,77.64,78.47,77.46,78.2,1315718,68.4729298370114,69.2049305037389,68.3141827044681,68.966809804924,1491864.67941648,0.0,1.0
2019-06-18,79.47,79.76,78.08,78.12,1732125,70.0868590178684,70.3426182869659,68.8609783832284,68.8962555237936,1964019.72750564,0.0,1.0
2019-06-19,79.95,80.23,79.395,79.77,2498589,70.5101847046505,70.7571246886068,70.0207143793086,70.3514375721072,2833096.96871103,0.0,1.0
2019-06-20,82.64,82.915,81.175,81.4,4201206,72.8825724076588,73.1251027490444,71.5905471344591,71.7889810501382,4763658.2021015,0.0,1.0
2019-06-21,83.22,83.74,82.23,82.86,4828412,73.3940909458538,73.8526937732012,72.5209817168657,73.0765966807672,5474833.75652737,0.0,1.0
2019-06-24,82.27,83.31,81.85,82.92,2754815,72.5562588574308,73.4734645121255,72.1858488814965,73.129512391615,3123626.18496266,0.0,1.0
2019-06-25,82.08,82.67,81.94,82.37,3184227,72.3886924397463,72.9090302630826,72.2652224477681,72.6444517088438,3610527.32617802,0.0,1.0
2019-06-26,82.63,82.89,82.16,82.35,1859221,72.8737531225175,73.1030545361911,72.4592467208766,72.6268131385612,2108131.18094408,0.0,1.0
2019-06-27,82.72,83.39,81.94,82.83,2214748,72.9531266887891,73.5440187932559,72.2652224477681,73.0501388253434,2511255.69081542,0.0,1.0
2019-06-28,83.28,83.48,82.72,82.87,3083492,73.4470066567016,73.6233923595275,72.9531266887891,73.0854159659085,3496306.05043275,0.0,1.0
2019-07-01,83.18,84.7,82.9,84.55,2302309,73.3588138052887,74.6993451467655,73.1118738213324,74.567055869646,2610539.24792598,0.0,1.0
2019-07-02,81.74,82.88,80.99,82.88,2848247,72.0888367449422,73.0942352510498,71.4273903593451,73.0942352510498,3229566.74420654,0.0,1.0
2019-07-03,82.32,82.37,81.33,81.75,1081957,72.6003552831373,72.6444517088438,71.7272460541492,72.0976560300835,1226808.04925327,0.0,1.0
2019-07-05,81.81,81.84,80.48,81.66,1322678,72.1505717409313,72.1770295963552,70.9776068171391,72.0182824638119,1499756.47550708,0.0,1.0
2019-07-08,81.26,82.22,80.86,81.22,1338957,71.6655110581601,72.5121624317244,71.3127396525083,71.6302339175949,1518214.88765636,0.0,1.0
2019-07-09,80.25,80.83,79.91,80.6,3711829,70.7747632588893,71.2862817970844,70.4749075640853,71.0834382388346,4208764.02172334,0.0,1.0
2019-07-10,79.04,81.06,78.98,80.59,2177502,69.7076297567927,71.4891253553342,69.6547140459449,71.0746189536934,2469023.2429432,0.0,1.0
2019-07-11,79.15,79.34,78.24,79.29,2869207,69.8046418933469,69.9722083110315,69.0020869454891,69.9281118853251,3253332.84277825,0.0,1.0
2019-07-12,81.21,81.55,79.3,79.62,2058519,71.6214146324536,71.9212703272576,69.9369311704664,70.2191482949878,2334110.94779256,0.0,1.0
2019-07-15,80.69,81.41,80.32,81.22,1988365,71.1628118051063,71.7978003352795,70.8364982548784,71.6302339175949,2254564.81805975,0.0,1.0
2019-07-16,81.15,81.41,80.2,80.61,2163109,71.5684989216059,71.7978003352795,70.7306668331829,71.0922575239759,2452703.32611387,0.0,1.0
2019-07-17,79.35,81.14,79.32,81.05,1705905,69.9810275961728,71.5596796364646,69.9545697407489,71.4803060701929,1934289.42671603,0.0,1.0
2019-07-18,79.06,79.43,78.7,79.27,2721557,69.7252683270753,70.0515818773032,69.4077740619887,69.9104733150425,3085915.64554005,0.0,1.0
2019-07-19,79.86,80.48,79.38,79.63,2380447,70.4308111383789,70.9776068171391,70.0074854515967,70.2279675801291,2699138.265588,0.0,1.0
2019-07-22,79.56,80.48,79.46,80.04,1699543,70.16623258414,70.9776068171391,70.0780397327271,70.5895582709222,1927075.69011712,0.0,1.0
2019-07-23,81.81,81.87,79.65,80.13,2702594,72.1505717409313,72.2034874517791,70.2456061504117,70.6689318371938,3064413.9028294,0.0,1.0
2019-07-24,82.73,82.86,80.91,81.23,2009948,72.9619459739304,73.0765966807672,71.3568360782148,71.6390532027362,2279037.32309187,0.0,1.0
2019-07-25,81.98,82.76,81.57,82.56,2180741,72.3004995883333,72.9884038293543,71.9389088975402,72.8120181265284,2472695.87621008,0.0,1.0
2019-07-26,81.57,82.1,81.13,81.62,1783683,71.9389088975402,72.4063310100288,71.5508603513233,71.9830053232467,2022480.24802854,0.0,1.0
2019-07-29,81.07,81.65,80.67,81.45,2472496,71.4979446404755,72.0094631786706,71.1451732348237,71.8330774758447,2803510.6705225,0.0,1.0
2019-07-30,83.12,83.94,79.74,80.59,3136758,73.3058980944409,74.0290794760271,70.3249797166833,71.0746189536934,3556703.23585834,0.0,1.0
2019-07-31,82.19,83.38,81.33,83.08,4566390,72.4857045763005,73.5351995081146,71.7272460541492,73.2706209538757,5177732.57904855,0.0,1.0
2019-08-01,79.97,82.84,79.68,81.23,3124955,71.153992519965,73.7075996042754,70.8959625358361,72.2750883130769,3512138.14572499,0.71,1.0
2019-08-02,79.3,80.03,78.98,79.57,2683498,70.5578542807706,71.2073780339227,70.2731315396628,70.7980890935803,3015984.45090465,0.0,1.0
2019-08-05,76.83,78.03,76.46,77.91,3098480,68.360150622845,69.4278609019991,68.0309399534391,69.3210898740837,3482382.88287863,0.0,1.0
2019-08-06,78.89,79.08,77.1,78.28,2404304,70.1930532687263,70.362107396259,68.6003854356546,69.6503005434896,2702198.20519629,0.0,1.0
2019-08-07,78.09,78.46,76.33,77.72,3220373,69.4812464159568,69.8104570853627,67.9152713398641,69.152035746551,3619378.47321412,0.0,1.0
2019-08-08,79.76,80.02,78.71,78.71,1879044,70.967143221113,71.1984804482631,70.0328967268531,70.0328967268531,2111858.28592593,0.0,1.0
2019-08-09,79.03,79.71,78.26,79.3,2388272,70.3176194679609,70.9226552928149,69.6325053721703,70.5578542807706,2684179.83413103,0.0,1.0
2019-08-12,77.95,78.84,77.77,78.55,3874738,69.3566802167222,70.1485653404282,69.196523674849,69.8905353562993,4354819.55243841,0.0,1.0
2019-08-13,79.41,80.37,77.62,78.02,2349375,70.6557277230264,71.5098959463497,69.0630598899548,69.4189633163395,2640463.48063017,0.0,1.0
2019-08-14,75.19,77.94,74.95,77.6,5155737,66.9009465746676,69.3477826310626,66.6874045188368,69.0452647186356,5794534.82914978,0.0,1.0
2019-08-15,75.91,76.07,74.86,75.28,2479580,67.5415727421601,67.683934112714,66.6073262479002,66.9810248456042,2786800.93101398,0.0,1.0
2019-08-16,77.32,77.68,76.3,76.37,1655170,68.7961323201662,69.1164454039125,67.8885785828852,67.9508616825025,1860246.20983651,0.0,1.0
2019-08-19,79.14,79.36,78.44,78.91,2158611,70.4154929102167,70.6112397947283,69.7926619140435,70.2108484400455,2426063.74648005,0.0,1.0
2019-08-20,78.16,79.0,77.98,79.0,1610006,69.5435295155741,70.2909267109821,69.383372973701,70.2909267109821,1809486.37258652,0.0,1.0
2019-08-21,78.65,79.3,78.26,79.26,1483029,69.9795112128954,70.5578542807706,69.6325053721703,70.5222639381321,1666776.87266421,0.0,1.0
2019-08-22,78.37,79.08,77.73,78.98,1631546,69.7303788144261,70.362107396259,69.1609333322106,70.2731315396628,1833695.1870043,0.0,1.0
2019-08-23,76.59,78.17,76.09,77.89,4322767,68.1466085670141,69.5524271012338,67.7017292840332,69.3032947027645,4858359.52062708,0.0,1.0
2019-08-26,76.83,77.4,76.05,77.16,1670046,68.360150622845,68.8673130054432,67.6661389413948,68.6537709496124,1876965.35205001,0.0,1.0
2019-08-27,76.86,77.43,76.49,77.43,1853964,68.3868433798238,68.8940057624221,68.0576327104179,68.8940057624221,2083670.86412473,0.0,1.0
2019-08-28,77.87,77.99,76.12,76.5,1346597,69.2854995314452,69.3922705593607,67.7284220410121,68.0665302960776,1513440.89454691,0.0,1.0
2019-08-29,79.64,79.78,78.8,78.95,1646946,70.8603721931976,70.9849383924323,70.1129749977897,70.246438782684,1851003.25302259,0.0,1.0
2019-08-30,80.72,81.29,80.29,80.44,2715656,71.8213114444364,72.3284738270346,71.4387152610728,71.5721790459671,3052126.83967191,0.0,1.0
2019-09-03,78.49,79.6,77.62,79.52,3527639,69.8371498423415,70.8247818505591,69.0630598899548,70.7536011652822,3964714.85069295,0.0,1.0
2019-09-04,79.17,79.76,78.92,79.3,1660066,70.4421856671956,70.967143221113,70.2197460257051,70.5578542807706,1865748.82614985,0.0,1.0
2019-09-05,81.95,82.42,80.28,80.43,2243561,72.9157144805694,73.3339010065714,71.4298176754132,71.5632814603075,2521539.08467831,0.0,1.0
2019-09-06,83.25,83.49,81.71,81.98,1983946,74.0724006163197,74.2859426721505,72.7021724247385,72.9424072375482,2229757.68472139,0.0,1.0
2019-09-09,84.85,84.93,83.49,83.82,2012018,75.4960143218586,75.5671950071355,74.2859426721505,74.5795629989179,2261307.81649186,0.0,1.0
2019-09-10,86.84,86.86,85.0,85.0,3290319,77.2666338681226,77.2844290394418,75.6294781067529,75.6294781067529,3697990.80994885,0.0,1.0
2019-09-11,88.03,88.07,85.82,86.89,1997987,78.3254465616171,78.3610369042556,76.3590801308415,77.3111217964207,2245538.37010858,0.0,1.0
2019-09-12,87.3,88.1,86.7,88.01,2330262,77.675922808465,78.3877296612344,77.1420676688879,78.3076513902979,2618982.37246086,0.0,1.0
2019-09-13,87.47,89.07,87.14,87.91,3175581,77.8271817646785,79.2507954702174,77.5335614379111,78.2186755337017,3569036.72690951,0.0,1.0
2019-09-16,86.46,86.99,85.86,86.97,1558177,76.9285256130571,77.4000976530168,76.39467047348,77.3823024816976,1751235.73923187,0.0,1.0
2019-09-17,86.1,86.21,85.05,85.54,1505426,76.6082125293108,76.7060859715666,75.673966035051,76.1099477323722,1691948.86971691,0.0,1.0
2019-09-18,84.98,85.86,84.05,85.43,2536323,75.6116829354336,76.39467047348,74.7842074690892,76.0120742901164,2850574.41088901,0.0,1.0
2019-09-19,84.51,85.72,84.38,85.34,1852438,75.1934964094316,76.2701042742454,75.0778277958565,75.9319960191799,2081955.79212837,0.0,1.0
2019-09-20,83.57,85.31,83.49,84.8,3064339,74.3571233574275,75.905303262201,74.2859426721505,75.4515263935605,3444011.7996364,0.0,1.0
2019-09-23,83.91,84.43,82.71,82.97,2369888,74.6596412698545,75.1223157241546,73.5919309907003,73.8232682178504,2663518.0493466,0.0,1.0
2019-09-24,82.32,84.29,81.8,84.14,2809617,73.2449251499752,74.99774952492,72.7822506956751,74.8642857400257,3157729.64429165,0.0,1.0
2019-09-25,82.67,83.18,81.8,82.04,2387928,73.5563406480619,74.0101175167024,72.7822506956751,72.9957927515059,2683793.21239659,0.0,1.0
2019-09-26,82.49,82.83,82.0,82.63,1909156,73.3961841061887,73.6987020186158,72.9602024088675,73.5207503054234,2145701.17449363,0.0,1.0
2019-09-27,83.01,83.29,81.78,82.89,1503838,73.8588585604889,74.1079909589582,72.7644555243559,73.7520875325735,1690164.11589632,0.0,1.0
2019-09-30,83.15,83.56,82.77,83.35,1752265,73.9834247597235,74.3482257717679,73.645316504658,74.1613764729159,1969371.318281,0.0,1.0
2019-10-01,80.8,84.05,80.41,83.92,1814674,71.8924921297133,74.7842074690892,71.5454862889882,74.6685388555141,2039512.81777029,0.0,1.0
2019-10-02,77.76,79.68,76.86,79.68,2873482,69.1876260891895,70.8959625358361,68.3868433798238,70.8959625358361,3229507.54274994,0.0,1.0
2019-10-03,78.47,78.65,76.43,77.57,1558063,69.8193546710223,69.9795112128954,68.0042471964603,69.0185719616567,1751107.61458732,0.0,1.0
2019-10-04,79.32,79.42,78.43,78.54,1539115,70.5756494520898,70.664625308686,69.7837643283839,69.8816377706396,1729811.94998249,0.0,1.0
2019-10-07,78.3,79.55,78.09,79.13,1945454,69.6680957148088,70.7802939222611,69.4812464159568,70.4065953245571,2186496.5108788,0.0,1.0
2019-10-08,76.25,77.39,76.2,77.38,1767936,67.8440906545871,68.8584154197836,67.799602726289,68.849517834124,1986983.96130519,0.0,1.0
2019-10-09,77.39,77.67,76.11,76.69,2224543,68.8584154197836,69.1075478182529,67.7195244553525,68.2355844236103,2500164.74704612,0.0,1.0
2019-10-10,78.6,79.2,77.5,77.65,1893632,69.9350232845973,70.4688784241744,68.9562888620394,69.0897526469336,2128253.74482689,0.0,1.0
2019-10-11,81.36,82.81,80.1,80.22,2720818,72.3907569266519,73.6809068472965,71.26966113354,71.3764321614555,3057928.41348921,0.0,1.0
2019-10-14,80.86,81.27,80.4,80.91,1596832,71.945877643671,72.3106786557153,71.5365887033286,71.9903655719691,1794680.10883815,0.0,1.0
2019-10-15,82.12,82.49,80.1,80.88,1922209,73.0669734367829,73.3961841061887,71.26966113354,71.9636728149902,2160371.44629471,0.0,1.0
2019-10-16,81.07,82.87,80.81,80.81,2594557,72.132726942523,73.7342923612542,71.9013897153729,71.9013897153729,2916023.62624671,0.0,1.0
2019-10-17,81.41,82.52,81.04,81.8,4792472,72.43524485495,73.4228768631676,72.1060341855441,72.7822506956751,5386261.15368668,0.0,1.0
2019-10-18,82.56,82.91,81.39,81.47,1981762,73.4584672058061,73.7698827038927,72.4174496836308,72.4886303689077,2227303.08626788,0.0,1.0
2019-10-21,83.5,84.04,82.97,83.0,1875339,74.2948402578102,74.7753098834295,73.8232682178504,73.8499609748293,2107694.23497803,0.0,1.0
2019-10-22,84.72,85.16,83.18,83.71,1669828,75.3803457082836,75.7718394773067,74.0101175167024,74.4816895566621,1876720.34176482,0.0,1.0
2019-10-23,84.66,84.92,84.02,84.75,1548870,75.3269601943258,75.5582974214759,74.7575147121103,75.4070384652624,1740775.59829472,0.0,1.0
2019-10-24,84.25,85.17,83.87,84.99,1548081,74.9621591822815,75.7807370629664,74.624050927216,75.6205805210932,1739888.84088638,0.0,1.0
2019-10-25,85.62,85.91,84.27,84.85,2083355,76.1811284176492,76.4391584017781,74.9799543536007,75.4960143218586,2341483.49867019,0.0,1.0
2019-10-28,87.22,87.63,86.48,86.48,3246373,77.604742123188,77.9695431352324,76.9463207843763,76.9463207843763,3648599.88337486,0.0,1.0
2019-10-29,88.96,89.45,85.63,86.49,3551829,79.1529220279616,79.5889037252829,76.1900260033088,76.9552183700359,3991902.00114634,0.0,1.0
2019-10-30,88.25,88.98,87.22,88.98,2326978,78.5211934461287,79.1707171992808,77.604742123188,79.1707171992808,2615291.48357748,0.0,1.0
2019-10-31,87.11,87.54,85.93,87.41,1953389,78.1385972627651,78.5243118400007,77.0801247019792,78.4077004561853,2177665.3504258,0.71,1.0
2019-11-01,88.61,88.64,86.89,87.61,2250102,79.4841132298659,79.5110235492079,77.9412549209237,78.5871025851321,2508445.14857194,0.0,1.0
2019-11-04,91.16,91.2,89.19,89.5,2523106,81.7714903739372,81.8073707997266,80.0043794038115,80.282452703679,2812793.82225017,0.0,1.0
2019-11-05,90.64,91.65,89.89,90.87,2241457,81.3050448386756,82.2110255898568,80.6322868551252,81.5113572869644,2498807.5817819,0.0,1.0
2019-11-06,91.2,91.22,90.01,90.75,2097445,81.8073707997266,81.8253110126212,80.7399281324933,81.4037160095963,2338260.99201124,0.0,1.0
2019-11-07,90.9,92.15,90.68,91.89,1885910,81.5382676063064,82.6595309122237,81.340925264465,82.4263081445929,2102438.81839282,0.0,1.0
2019-11-08,92.22,92.37,90.46,90.67,1980978,82.7223216573551,82.8568732540652,81.1435829226235,81.3319551580176,2208421.95310601,0.0,1.0
2019-11-11,91.88,92.0,90.98,90.98,1110042,82.4173380381456,82.5249793155136,81.6100284578851,81.6100284578851,1237490.33137657,0.0,1.0
2019-11-12,92.35,92.96,91.54,91.6,3600215,82.8389330411705,83.3861095344581,82.1123544189361,82.1661750576201,4013569.98507887,0.0,1.0
2019-11-13,90.78,91.85,90.57,91.48,2133281,81.4306263289383,82.3904277188036,81.2422540935442,82.058533780252,2378211.46552054,0.0,1.0
2019-11-14,90.89,91.18,90.49,90.61,1166761,81.5292974998591,81.7894305868319,81.1704932419655,81.2781345193336,1300721.46506823,0.0,1.0
2019-11-15,91.79,92.16,91.36,91.7,1914045,82.3366070801195,82.668501018671,81.950892502884,82.2558761220935,2133804.10950187,0.0,1.0
2019-11-18,90.73,91.67,90.2,90.91,2306795,81.3857757967017,82.2289658027515,80.9103601549927,81.5472377127537,2571647.29710031,0.0,1.0
2019-11-19,90.21,90.86,89.87,90.73,2873828,80.91933026144,81.502387180517,80.6143466422305,81.3857757967017,3203783.60822319,0.0,1.0
2019-11-20,89.82,90.23,89.15,89.9,1855726,80.5694961099938,80.9372704743347,79.9684989780222,80.6412569615726,2068789.27345463,0.0,1.0
2019-11-21,90.16,90.19,89.36,89.98,1609934,80.8744797292034,80.9013900485454,80.1568712134163,80.7130178131513,1794776.91758908,0.0,1.0
2019-11-22,90.74,91.07,90.25,90.68,1652302,81.394745903149,81.6907594159111,80.9552106872294,81.340925264465,1842009.35596507,0.0,1.0
2019-11-25,92.15,92.53,90.71,91.37,3961101,82.6595309122237,83.0003949572226,81.367835583807,81.9598626093313,4415890.74026576,0.0,1.0
2019-11-26,92.7,92.77,91.7,91.96,2510273,83.1528867668273,83.2156775119587,82.2558761220935,82.4890988897243,2798487.41454438,0.0,1.0
2019-11-27,93.0,93.12,91.84,92.67,1477475,83.4219899602475,83.5296312376155,82.3814576123562,83.1259764474853,1647109.77363974,0.0,1.0
2019-11-29,92.5,92.97,92.29,92.97,1032413,82.9734846378805,83.3950796409055,82.7851124024864,83.3950796409055,1150948.43752532,0.0,1.0
2019-12-02,91.98,93.38,91.94,92.98,2387774,82.507039102619,83.7628540052463,82.4711586768296,83.4040497473528,2661923.81775858,0.0,1.0
2019-12-03,91.4,91.79,90.35,90.96,2908555,81.9867729286733,82.3366070801195,81.0449117517028,81.5920882449904,3242497.75303727,0.0,1.0
2019-12-04,91.12,92.64,90.86,90.86,2832583,81.7356099481479,83.0990661281433,81.502387180517,81.502387180517,3157803.10593802,0.0,1.0
2019-12-05,91.86,91.98,90.93,91.92,2982763,82.3993978252509,82.507039102619,81.5651779256484,82.4532184639349,3325225.86828948,0.0,1.0
2019-12-06,93.08,93.76,92.57,93.34,1562251,83.4937508118262,84.1037180502452,83.0362753830119,83.726973579457,1741619.24295061,0.0,1.0
2019-12-09,92.76,93.05,92.51,92.91,3366876,83.2067074055114,83.4668404924842,82.9824547443279,83.3412590022214,3753440.40760966,0.0,1.0
2019-12-10,92.68,93.37,92.18,92.76,1574133,83.1349465539327,83.753883898799,82.6864412315657,83.2067074055114,1754865.46256881,0.0,1.0
2019-12-11,93.39,93.5,92.16,93.09,2131412,83.7718241116937,83.8704952826144,82.668501018671,83.5027209182735,2376127.87820642,0.0,1.0
2019-12-12,94.45,94.64,93.07,93.5,2735121,84.7226553951115,84.893087417611,83.4847807053788,83.8704952826144,3049151.10657528,0.0,1.0
2019-12-13,93.6,94.96,93.21,94.19,1844921,83.9601963470878,85.1801308239258,83.6103621956416,84.4894326274808,2056743.70848455,0.0,1.0
2019-12-16,94.08,94.83,93.9,94.05,1891479,84.39076145656,85.0635194401104,84.2292995405079,84.363851137218,2108647.21740424,0.0,1.0
2019-12-17,94.23,94.96,94.15,94.67,1693617,84.5253130532701,85.1801308239258,84.4535522016914,84.919997736953,1888067.89522829,0.0,1.0
2019-12-18,94.43,94.48,93.44,94.21,1838363,84.7047151822169,84.7495657144536,83.8166746439304,84.5073728403754,2049432.75845458,0.0,1.0
2019-12-19,94.24,94.75,93.87,94.52,3015759,84.5342831597174,84.9917585885317,84.2023892211659,84.7854461402429,3362010.27011761,0.0,1.0
2019-12-20,94.4,95.46,94.08,94.99,5245705,84.6778048628749,85.6286361462927,84.39076145656,85.2070411432678,5847985.22826502,0.0,1.0
2019-12-23,95.13,95.28,94.16,94.72,2332399,85.3326226335306,85.4671742302406,84.4625223081387,84.9648482691897,2600190.99404562,0.0,1.0
2019-12-24,94.48,95.36,94.3,95.36,664210,84.7495657144536,85.5389350818193,84.5881037984015,85.5389350818193,740470.588503529,0.0,1.0
2019-12-26,95.04,95.05,94.26,94.66,1264601,85.2518916755045,85.2608617819518,84.5522233726121,84.9110276305057,1409794.86411248,0.0,1.0
2019-12-27,94.99,95.39,94.83,95.34,1004303,85.2070411432678,85.5658454011614,85.0635194401104,85.5209948689247,1119611.01676557,0.0,1.0
2019-12-30,94.93,95.48,94.56,94.95,1451864,85.1532205045838,85.6465763591874,84.8213265660323,85.1711607174785,1618558.27299663,0.0,1.0
2019-12-31,94.72,95.29,94.41,94.78,1461789,84.9648482691897,85.476144336688,84.6867749693222,85.0186689078737,1629622.80167114,0.0,1.0
2020-01-02,95.87,95.88,94.24,95.24,2380795,85.9964105106336,86.0053806170809,84.5342831597174,85.4312938044513,2654143.5310463,0.0,1.0
2020-01-03,95.16,95.24,93.71,94.23,1557897,85.3595329528726,85.4312938044513,84.0588675180085,84.5253130532701,1736765.34291547,0.0,1.0
2020-01-06,95.34,95.43,94.27,94.54,3663229,85.5209948689247,85.6017258269507,84.5611934790595,84.8033863531376,4083818.87272579,0.0,1.0
2020-01-07,94.84,95.0,94.01,94.16,2632362,85.0724895465577,85.2160112497152,84.3279707114287,84.4625223081387,2934593.93760156,0.0,1.0
2020-01-08,95.13,95.56,94.65,94.84,2480492,85.3326226335306,85.7183372107661,84.9020575240583,85.0724895465577,2765287.13963701,0.0,1.0
2020-01-09,95.19,95.64,94.82,95.61,2736940,85.3864432722146,85.7900980623448,85.0545493336631,85.7631877430028,3051178.95319078,0.0,1.0
2020-01-10,94.98,95.61,94.7,95.52,2213033,85.1980710368205,85.7631877430028,84.946908056295,85.6824567849768,2467120.10943487,0.0,1.0
2020-01-13,94.86,95.03,94.25,94.63,1638280,85.0904297594524,85.2429215690572,84.5432532661648,84.8841173111636,1826377.43444628,0.0,1.0
2020-01-14,94.1,95.19,93.99,95.05,2349912,84.4087016694547,85.3864432722146,84.310030498534,85.2608617819518,2619714.73114152,0.0,1.0
2020-01-15,93.9,94.29,93.34,93.55,2653192,84.2292995405079,84.5791336919541,83.726973579457,83.9153458148511,2957815.51264338,0.0,1.0
2020-01-16,94.82,94.84,93.98,94.71,1677013,85.0545493336631,85.0724895465577,84.3010603920866,84.9558781627423,1869557.52403317,0.0,1.0
2020-01-17,95.68,95.95,94.62,94.79,2978620,85.8259784881342,86.0681713622123,84.8751472047163,85.0276390143211,3320607.19400247,0.0,1.0
2020-01-21,94.52,95.49,94.32,95.35,3505171,84.7854461402429,85.6555464656347,84.6060440112961,85.529964975372,3907613.605901,0.0,1.0
2020-01-22,97.16,99.82,96.59,98.32,5604149,87.1535542423403,89.5396025573323,86.642258174842,88.1940865902315,6247583.60773169,0.0,1.0
2020-01-23,97.9,97.97,95.41,96.33,3081270,87.8173421194433,87.8801328645747,85.583785614056,86.4090354072112,3435042.84825322,0.0,1.0
2020-01-24,96.84,98.31,96.43,98.26,2626023,86.8665108360254,88.1851164837842,86.4987364716846,88.1402659515475,2927527.13183151,0.0,1.0
2020-01-27,94.64,95.15,93.96,94.86,2194236,84.893087417611,85.3505628464252,84.283120179192,85.0904297594524,2446164.95119861,0.0,1.0
2020-01-28,96.27,97.02,94.68,94.84,3394249,86.3552147685271,87.0279727520775,84.9289678434003,85.0724895465577,3783956.21047187,0.0,1.0
2020-01-29,96.87,97.48,96.12,96.87,2108130,86.8934211553674,87.4405976486551,86.2206631718171,86.8934211553674,2350172.77930466,0.0,1.0
2020-01-30,97.23,97.41,95.49,95.62,2680516,87.2163449874716,87.3778069035237,85.6555464656347,85.7721578494502,2988276.68962095,0.0,1.0
2020-01-31,94.47,96.86,94.03,96.38,4701832,84.7405956080062,86.8844510489201,84.3459109243233,86.4538859394479,5241668.0087393,0.0,1.0
2020-02-03,95.49,96.81,94.95,95.06,2531143,85.6555464656347,86.8396005166834,85.1711607174785,85.2698318883992,2821753.58214509,0.0,1.0
2020-02-04,100.91,101.54,97.86,97.97,4735385,90.5173441600922,91.0824608662745,87.781461693654,87.8801328645747,5279073.36194997,0.0,1.0
2020-02-05,102.34,103.205,101.675,102.32,3339436,91.8000693820616,92.5759835897563,91.2035573033136,91.7821291691669,3722849.91221131,0.0,1.0
2020-02-06,102.48,103.5,101.86,103.5,2507867,91.9256508723243,92.8406017299528,91.3695042725893,92.8406017299528,2795805.17212716,0.0,1.0
2020-02-07,101.96,102.94,101.13,101.9,3063989,91.4592053370627,92.3382757689019,90.7146865019336,91.4053846983787,3415777.74799889,0.0,1.0
2020-02-10,102.91,102.93,101.5,101.84,2039630,92.3113654495599,92.3293056624545,91.0465804404851,91.3515640596947,2273808.02220601,0.0,1.0
2020-02-11,103.53,104.39,103.01,103.42,2481266,92.8675120492948,93.638941203766,92.4010665140333,92.7688408783741,2766150.00565153,0.0,1.0
2020-02-12,104.03,104.97,103.8,104.5,2006249,93.3160173716618,94.1592073777116,93.109704923373,93.7376123746867,2236594.41699857,0.0,1.0
2020-02-13,102.89,103.98,102.82,103.41,2059502,92.2934252366652,93.2711668394251,92.2306344915338,92.7598707719268,2295961.60546242,0.0,1.0
2020-02-14,103.55,103.6,102.51,102.96,1991932,92.8854522621895,92.9303027944262,91.9525611916663,92.3562159817966,2220633.62535796,0.0,1.0
2020-02-18,104.47,104.64,103.52,104.03,2298410,93.7107020553447,93.8631938649494,92.8585419428475,93.3160173716618,2562299.58194306,0.0,1.0
2020-02-19,104.31,104.98,104.16,104.5,1873054,93.5671803521873,94.1681774841589,93.4326287554772,93.7376123746867,2088106.76996566,0.0,1.0
2020-02-20,105.1,105.78,104.1,104.26,1755692,94.275818761527,94.885785999946,93.3788081167931,93.5223298199506,1957269.97255527,0.0,1.0
2020-02-21,104.93,105.14,103.81,104.23,2465728,94.1233269519222,94.3116991873163,93.1186750298203,93.4954195006085,2748828.02615081,0.0,1.0
2020-02-24,101.65,102.65,101.12,101.67,4177741,91.1811320371952,92.0781426819291,90.7057163954863,91.1990722500899,4657404.03921249,0.0,1.0
2020-02-25,98.21,102.46,98.1,101.95,4139109,88.0954154193108,91.9077106594296,87.9967442483901,91.4502352306154,4614336.54583679,0.0,1.0
2020-02-26,96.58,99.74,96.58,98.89,4108627,86.6332880683946,89.4678417057536,86.6332880683946,88.7053826577298,4580354.78633488,0.0,1.0
2020-02-27,93.24,96.63,92.63,94.34,5546358,83.6372725149836,86.6781386006313,83.0900960216959,84.6239842241908,6183157.3934618,0.0,1.0
2020-02-28,90.72,92.1,89.08,90.82,6789579,81.3768056902543,82.614680379987,79.9057082328908,81.4665067547277,7569117.53484773,0.0,1.0
2020-03-02,95.68,95.75,91.01,91.5,5175673,85.8259784881342,85.8887692332655,81.6369387772271,82.0764739931467,5769912.5761609,0.0,1.0
2020-03-03,92.85,99.26,92.49,96.27,5114596,83.2874383635374,89.0372765962813,82.9645145314332,86.3552147685271,5701823.08317821,0.0,1.0
2020-03-04,98.12,98.2,94.43,94.71,4268977,88.0146844612848,88.0864453128635,84.7047151822169,84.9558781627423,4759115.20678405,0.0,1.0
2020-03-05,93.66,96.4,93.32,94.92,3980361,84.0140169857718,86.4718261523425,83.7090333665623,85.1442503981364,4437362.05737116,0.0,1.0
2020-03-06,92.77,93.93,90.08,90.31,4760047,83.2156775119587,84.25620985985,80.8027188776247,81.0090313259134,5306566.90413342,0.0,1.0
2020-03-09,83.13,86.47,78.0,85.09,5205817,74.5684948967244,77.5645104501355,69.9668302892398,76.3266357604028,5803517.52854019,0.0,1.0
2020-03-10,89.06,89.52,84.63,86.23,4973952,79.8877680199961,80.3003929165737,75.9140108638252,77.3492278953994,5545031.18686607,0.0,1.0
2020-03-11,84.37,87.5,83.11,86.41,4308643,75.6807880961944,78.4884314142113,74.5505546838298,77.5106898114514,4803335.41780704,0.0,1.0
2020-03-12,75.92,80.49,75.01,78.25,5814214,68.7558659188491,72.894621283037,67.9317373889999,70.865997209562,6420035.89047939,0.73,1.0
2020-03-13,85.56,87.04,78.19,80.82,5711866,77.4861945207683,78.8265354264572,70.8116590647367,73.1934810795757,6307023.56700475,0.0,1.0
2020-03-16,75.32,81.28,74.87,75.81,4825348,68.2124844705969,73.6100735232357,67.8049483844077,68.6562459866695,5328133.32017929,0.0,1.0
2020-03-17,73.74,77.98,70.28,76.9,5774004,66.7815799901993,70.6214755578485,63.6480803052781,69.6433889509944,6375636.14132049,0.0,1.0
2020-03-18,68.82,69.44,58.72,68.13,5784456,62.325852114531,62.887346277725,53.1789310689518,61.700963449041,6387177.2051904,0.0,1.0
2020-03-19,72.45,72.68,62.1,67.52,4599012,65.6133098764571,65.8216060982871,56.239979894106,61.1485256433179,5078213.85672171,0.0,1.0
2020-03-20,64.93,73.86,64.47,73.86,4540863,58.8029290583624,66.8902562798498,58.3863366147024,66.8902562798498,5014005.92302759,0.0,1.0
2020-03-23,57.77,64.31,56.42,63.83,6097274,52.3185771092191,58.2414348951684,51.0959688506516,57.8067297365666,6732589.80733885,0.0,1.0
2020-03-24,71.21,72.41,61.17,61.64,5155895,64.4903215500691,65.5770844465736,55.3977386493151,55.823387450446,5693122.22555675,0.0,1.0
2020-03-25,74.6,79.31,69.41,72.09,5259095,67.5604267326942,71.8259711014742,62.8601772053124,65.2872810075057,5807075.32461666,0.0,1.0
2020-03-26,78.25,78.96,73.82,76.29,3073426,70.865997209562,71.5089985899938,66.8540308499663,69.0909511452713,3393666.83557442,0.0,1.0
2020-03-27,74.54,76.51,71.92,73.03,2621388,67.506088587869,69.2901910096305,65.1333229305009,66.1385786097675,2894527.96936473,0.0,1.0
2020-03-30,78.32,78.71,74.0,74.42,2873415,70.929391711858,71.282589653222,67.017045284442,67.3974122982185,3172815.35014739,0.0,1.0
2020-03-31,77.69,79.04,75.87,77.67,5641217,70.3588411911932,71.5814494497607,68.7105841314948,70.3407284762515,6229013.17460666,0.0,1.0
2020-04-01,73.14,74.04,71.13,72.57,3769666,66.2381985419471,67.0532707143255,64.4178706903021,65.7219861661075,4162452.74341809,0.0,1.0
2020-04-02,73.59,75.09,71.58,72.44,3162493,66.6457346281363,68.0041882487669,64.8254067764913,65.6042535189862,3492014.32272528,0.0,1.0
2020-04-03,71.25,74.12,70.34,74.12,2606693,64.5265469799526,67.1257215740924,63.7024184501034,67.1257215740924,2878301.79891235,0.0,1.0
2020-04-06,77.4,77.89,75.13,75.21,3109271,70.096206824538,70.5399683406106,68.0404136786504,68.1128645384173,3433246.7661539,0.0,1.0
2020-04-07,76.16,82.25,75.94,81.17,3372096,68.97321849815,74.4885401979102,68.7739786337909,73.5104535910562,3723457.26286339,0.0,1.0
2020-04-08,80.14,80.7,76.13,77.24,3272783,72.5776487715565,73.0848047899252,68.9460494257374,69.951305105004,3613796.17636207,0.0,1.0
2020-04-09,81.44,84.84,80.5,80.69,4472118,73.7549752427697,76.8341367828656,72.9036776405078,73.0757484324544,4938097.92113928,0.0,1.0
2020-04-13,78.39,79.93,76.74,79.4,2237426,70.9927862141542,72.3874652646682,69.4984872314605,71.9074783187121,2470558.3974535,0.0,1.0
2020-04-14,79.84,81.24,78.68,80.51,1943416,72.3059580474304,73.5738480933522,71.2554205808094,72.9127339979787,2145913.52676938,0.0,1.0
2020-04-15,75.74,78.01,75.39,77.76,2040535,68.5928514843735,70.6486446302611,68.275878972893,70.4222356934893,2253152.00571898,0.0,1.0
2020-04-16,75.82,76.24,74.35,75.6,2960221,68.6653023441404,69.045669357917,67.3340177959224,68.4660624797813,3268666.24856787,0.0,1.0
2020-04-17,79.26,80.88,78.12,78.58,2450924,71.7806893141199,73.2478192244009,70.7482645624406,71.1648570061007,2706302.18372377,0.0,1.0
2020-04-20,77.89,79.45,76.71,77.53,2178849,70.5399683406106,71.9527601060664,69.4713181590479,70.2139394716593,2405877.86757335,0.0,1.0
2020-04-21,76.91,77.86,75.8,76.71,2400332,69.6524453084653,70.512799268198,68.6471896291987,69.4713181590479,2650438.6644637,0.0,1.0
2020-04-22,77.65,79.68,77.5,78.92,2639220,70.3226157613097,72.1610563278964,70.1867703992467,71.4727731601103,2914218.00485345,0.0,1.0
2020-04-23,78.15,80.29,78.03,78.78,2289108,70.7754336348533,72.7134941336195,70.6667573452028,71.3459841555181,2527625.49111255,0.0,1.0
2020-04-24,78.86,79.38,77.7,78.98,2083589,71.4184350152851,71.8893656037703,70.3678975486641,71.5271113049355,2300692.0902822,0.0,1.0
2020-04-27,82.54,83.23,79.29,79.29,1992280,74.7511745645654,75.3760632300555,71.8078583865325,71.8078583865325,2199868.99413821,0.0,1.0
2020-04-28,83.1,85.45,82.63,84.53,2249203,75.2583305829342,77.3865745885887,74.8326817818032,76.5533897012687,2483562.52194603,0.0,1.0
2020-04-29,85.78,86.77,84.3,84.99,2563286,77.6854343851275,78.5820137747437,76.3450934794386,76.9699821449287,2830371.93291533,0.0,1.0
2020-04-30,83.5,85.49,82.67,85.31,3597190,75.620584881769,77.4228000184722,74.8689072116867,77.2597855839966,3972005.31402414,0.0,1.0
2020-05-01,82.07,82.89,79.87,82.0,2505771,74.3255257634345,75.0681470760459,72.333127119843,74.2621312611384,2766864.05992666,0.0,1.0
2020-05-04,79.32,81.14,78.1,80.47,2839458,71.8350274589451,73.4832845186435,70.7301518474989,72.8765085680952,3135320.14293055,0.0,1.0
2020-05-05,80.8,82.36,80.5,81.05,2260095,73.1753683646339,74.5881601300897,72.9036776405078,73.4017773014057,2495589.43236231,0.0,1.0
2020-05-06,79.92,81.65,79.92,80.77,1825490,72.3784089071973,73.9451587496579,72.3784089071973,73.1481992922213,2015700.02715951,0.0,1.0
2020-05-07,80.26,81.57,79.87,81.26,2219287,72.6863250612069,73.872707889891,72.333127119843,73.591960808294,2450529.37357902,0.0,1.0
2020-05-08,82.25,82.4,81.09,81.5,1554830,74.4885401979102,74.6243855599732,73.4380027312892,73.8093133875949,1716838.14933438,0.0,1.0
2020-05-11,81.08,81.79,80.19,81.44,1786775,73.4289463738183,74.0719477542501,72.6229305589108,73.7549752427697,1972951.05206161,0.0,1.0
2020-05-12,77.46,82.09,77.27,81.47,1996085,70.1505449693632,74.3436384783762,69.9784741774166,73.7821443151823,2204070.46256769,0.0,1.0
2020-05-13,73.87,76.6,73.06,76.43,2336584,66.965424046858,69.4402529036053,66.2311341662846,69.2861426817566,2577501.18866153,0.073,1.0
2020-05-14,74.91,74.99,70.54,71.91,2734043,67.9082159922855,67.9807384496261,63.9466767600564,65.1886238420138,3015940.82744371,0.0,1.0
2020-05-15,73.71,75.22,73.12,74.22,2661181,66.8203791321768,68.1892405144803,66.2855260092901,67.282709797723,2935566.2757014,0.0,1.0
2020-05-18,78.27,79.0,76.64,77.0,1916471,70.9541592005899,71.6159266238227,69.4765141322756,69.8028651903082,2114071.77338172,0.0,1.0
2020-05-19,76.34,78.46,76.26,77.77,2356168,69.2045549172484,71.1264000367738,69.1320324599078,70.5008938422113,2599104.42795391,0.0,1.0
2020-05-20,77.93,78.62,76.56,77.68,1905104,70.6459387568924,71.2714449514549,69.403991674935,70.4193060777031,2101532.76086965,0.0,1.0
2020-05-21,78.29,78.67,77.47,77.64,2130065,70.972289814925,71.3167714872928,70.2289346271841,70.3830448490328,2349688.72055374,0.0,1.0
2020-05-22,78.67,78.76,77.06,78.41,1784379,71.3167714872928,71.398359251801,69.8572570333136,71.0810735009359,1968360.2188163,0.0,1.0
2020-05-26,81.92,82.45,80.17,80.23,2683100,74.2629963167539,74.7434575966352,72.6765675624287,72.7309594054341,2959745.26886162,0.0,1.0
2020-05-27,86.28,86.47,83.91,84.28,3190790,78.2154702418155,78.3877110779993,76.0669924431008,76.402408808301,3519781.44923073,0.0,1.0
2020-05-28,85.13,87.1,84.64,86.96,3491055,77.1729599175446,78.9588254295564,76.7287598663336,78.8319111292104,3851005.74692919,0.0,1.0
2020-05-29,84.9,85.16,83.06,84.31,3361568,76.9644578526905,77.2001558390473,75.2964413338571,76.4296047298037,3708167.78500861,0.0,1.0
2020-06-01,84.66,85.36,84.18,84.67,1584023,76.7468904806687,77.3814619823988,76.3117557366252,76.7559557878363,1747346.19657038,0.0,1.0
2020-06-02,85.62,85.62,84.24,85.14,1740115,77.6171599687557,77.6171599687557,76.3661475796307,77.1820252247122,1919532.30909214,0.0,1.0
2020-06-03,89.33,89.55,86.65,86.9,1819476,80.9803889279251,81.1798256856117,78.5508866070157,78.777519286205,2007075.95050772,0.0,1.0
2020-06-04,91.99,92.04,87.94,88.47,3069596,83.3917606344993,83.4370871703372,79.7203112316325,80.2007725115138,3386091.55019066,0.0,1.0
2020-06-05,95.43,98.46,95.16,96.59,3398075,86.5102263001443,89.2570143719188,86.2654630066198,87.5618019315827,3748438.89697996,0.0,1.0
2020-06-08,95.67,96.31,94.66,94.76,2574156,86.727793672166,87.3079733308907,85.8121976482412,85.9028507199169,2839568.4254451,0.0,1.0
2020-06-09,95.42,96.49,93.25,93.87,2260619,86.5011609929767,87.471148859907,84.5339893376135,85.096038382003,2493703.69719678,0.0,1.0
2020-06-10,91.98,95.42,91.98,95.0,2022552,83.3826953273318,86.5011609929767,83.3826953273318,86.1204180919387,2231090.42265536,0.0,1.0
2020-06-11,85.13,88.42,84.97,88.16,2069759,77.1729599175446,80.155445975676,77.0279150028635,79.9197479893191,2283164.77504892,0.0,1.0
2020-06-12,86.01,88.66,83.95,88.45,1788060,77.970706948291,80.3730133476977,76.1032536717711,80.1826418971787,1972420.75414286,0.0,1.0
2020-06-15,86.69,87.86,82.98,83.33,2651494,78.5871478356859,79.6477887742919,75.2239188765165,75.5412046273816,2924880.48224627,0.0,1.0
2020-06-16,88.94,90.97,87.25,90.01,2000315,80.6268419483897,82.467099303407,79.09480503707,81.59682981532,2206560.64160223,0.0,1.0
2020-06-17,88.84,89.63,87.66,89.63,2027450,80.536188876714,81.2523481429522,79.4664826309405,81.2523481429522,2236493.43869162,0.0,1.0
2020-06-18,87.53,88.83,87.16,88.1,1932044,79.348633637762,80.5271235695464,79.0132172725618,79.8653561463136,2131250.45217565,0.0,1.0
2020-06-19,89.34,89.48,86.8,89.48,6552457,80.9894542350927,81.1163685354387,78.6868662145292,81.1163685354387,7228058.44179091,0.0,1.0
2020-06-22,87.08,88.75,86.43,88.75,2600267,78.9406948152213,80.4546011122059,78.3514498493291,80.4546011122059,2868371.64139502,0.0,1.0
2020-06-23,87.12,88.21,87.09,88.0,1841403,78.9769560438916,79.965074525157,78.9497601223888,79.7747030746379,2031263.76852059,0.0,1.0
2020-06-24,84.01,86.45,83.88,86.31,2500893,76.1576455147765,78.3695804636642,76.0397965215981,78.2426661633182,2758751.5279636,0.0,1.0
2020-06-25,85.47,85.64,82.44,83.57,2501971,77.4811803612421,77.6352905830908,74.7343922894676,75.7587719994033,2759940.67685847,0.0,1.0
2020-06-26,85.5,85.96,84.67,85.24,3696030,77.5083762827448,77.9253804124531,76.7559557878363,77.2726782963879,4077115.01847512,0.0,1.0
2020-06-29,86.91,87.74,85.75,86.34,1690803,78.7865845933725,79.539005088281,77.7350089619341,78.2698620848209,1865135.9173445,0.0,1.0
2020-06-30,87.48,87.93,86.12,86.47,1910093,79.3033071019242,79.7112459244649,78.0704253271343,78.3877110779993,2107036.15960482,0.0,1.0
2020-07-01,87.1,88.3,86.54,87.91,2184293,78.9588254295564,80.0466622896651,78.4511682281723,79.6931153101298,2409507.9842561,0.0,1.0
2020-07-02,88.24,89.98,88.09,88.72,1587741,79.9922704466597,81.5696338938173,79.8562908391461,80.4274051907032,1751447.54684045,0.0,1.0
2020-07-06,88.88,90.15,88.2,89.82,1516396,80.5724501053843,81.723744115666,79.9560092179894,81.4245889791361,1672746.4077823,0.0,1.0
2020-07-07,87.4,88.58,87.12,88.37,1499503,79.2307846445836,80.3004908903571,78.9769560438916,80.1101194398381,1654111.62830077,0.0,1.0
2020-07-08,87.34,88.38,86.54,87.62,1561787,79.1763928015781,80.1191847470057,78.4511682281723,79.4302214022702,1722817.51862382,0.0,1.0
2020-07-09,85.64,87.52,85.05,87.1,2132438,77.6352905830908,79.3395683305944,77.100437460204,78.9588254295564,2352306.39247167,0.0,1.0
2020-07-10,86.44,86.5,84.87,85.86,1380131,78.3605151564966,78.4149069995021,76.9372619311877,77.8347273407774,1522431.58945222,0.0,1.0
2020-07-13,87.43,89.17,86.63,87.01,1557039,79.2579805660863,80.8353440132439,78.5327559926805,78.8772376650483,1717579.96857479,0.0,1.0
2020-07-14,90.67,90.98,86.75,87.52,2221702,82.1951400883798,82.4761646105745,78.6415396786914,79.3395683305944,2450774.09836398,0.0,1.0
2020-07-15,93.4,93.84,91.26,92.3,2711545,84.6699689451271,85.0688424605003,82.7299932112666,83.6727851566941,2991123.1355728,0.0,1.0
2020-07-16,93.56,94.74,92.55,92.94,1397269,84.8150138598082,85.8847201055818,83.8994178358834,84.2529648154187,1541336.63004622,0.0,1.0
2020-07-17,94.57,95.25,93.63,94.14,1791668,85.7306098837331,86.347050771128,84.8784710099812,85.3408016755274,1976400.76268896,0.0,1.0
2020-07-20,92.78,94.16,92.43,94.05,1419165,84.1079199007376,85.3589322898626,83.7906341498725,85.2592139110193,1565490.25175506,0.0,1.0
2020-07-21,93.56,94.6,93.0,93.4,1303372,84.8150138598082,85.7578058052358,84.3073566584242,84.6699689451271,1437758.23136175,0.0,1.0
2020-07-22,93.97,94.42,93.12,93.16,903887,85.1866914536787,85.5946302762195,84.416140344435,84.4524015731053,997083.698645418,0.0,1.0
2020-07-23,93.83,94.34,93.38,94.03,1200441,85.0597771533327,85.5221078188789,84.6518383307919,85.2410832966841,1324214.36781988,0.0,1.0
2020-07-24,93.61,94.5,93.05,93.97,1004114,84.8603403956461,85.66715273356,84.352683194262,85.1866914536787,1107644.76199087,0.0,1.0
2020-07-27,95.23,95.4,92.585,93.38,1265121,86.3289201567928,86.4830303786416,83.9311464109699,84.6518383307919,1395563.30151224,0.0,1.0
2020-07-28,93.34,95.18,93.3,94.76,1374036,84.6155771021216,86.283593620955,84.5793158734513,85.9028507199169,1515708.15483789,0.0,1.0
2020-07-29,96.89,97.53,93.84,95.55,1964093,87.8337611466099,88.4139408053345,85.0688424605003,86.6190099861552,2166603.9150066,0.0,1.0
2020-07-30,94.46,95.3,93.39,95.3,1396255,85.6308915048898,86.3923773069658,84.6609036379595,86.3923773069658,1540218.07997256,0.0,1.0
2020-07-31,93.13,94.17,91.72,94.14,1664194,84.4252056516026,85.3679975970302,83.1469973409749,85.3408016755274,1835783.35431698,0.0,1.0
2020-08-03,94.87,95.49,93.26,93.82,1278546,86.0025690987602,86.5646181431497,84.5430546447811,85.0507118461651,1410372.50736907,0.0,1.0
2020-08-04,94.65,94.8,93.26,94.19,945629,85.8031323410736,85.9391119485872,84.5430546447811,85.3861282113653,1043129.573571,0.0,1.0
2020-08-05,96.34,96.8,95.3,95.43,1355713,87.3351692523934,87.7521733821017,86.3923773069658,86.5102263001443,1495495.9329448,0.0,1.0
2020-08-06,96.51,96.765,95.54,96.17,960680,87.4892794742421,87.7204448070152,86.6099446789876,87.1810590305447,1059732.43072937,0.0,1.0
2020-08-07,97.76,97.85,95.9601,96.71,1139960,88.6224428701887,88.7040306346968,86.9907782330973,87.6705856175936,1257497.3786633,0.0,1.0
2020-08-10,99.76,99.96,97.58,97.92,1574474,90.4355043037032,90.6168104470546,88.4592673411724,88.7674877848698,1736812.6318235,0.0,1.0
2020-08-11,102.18,103.73,100.28,100.28,2442787,92.6293086382557,94.0344312492295,90.9069002764169,90.9069002764169,2694654.41693812,0.0,1.0
2020-08-12,102.55,103.45,102.11,103.43,2671218,92.9647250034559,93.7806026485374,92.5658514880827,93.7624720342023,2946638.15646006,0.0,1.0
2020-08-13,101.43,101.92,100.6065,101.11,1803229,92.6111780239206,93.0585750192052,91.8592771553146,92.3190003943469,1974939.97347446,0.73,1.0
2020-08-14,100.89,101.84,100.35,100.48,1192240,92.118128274015,92.9855306118118,91.6250785241095,91.7437756861238,1305770.05692299,0.0,1.0
2020-08-17,100.9,102.2,100.31,101.27,1507444,92.1272588249392,93.3142304450821,91.5885563204128,92.4650892091338,1650989.09421612,0.0,1.0
2020-08-18,100.71,101.365,100.045,100.69,1205295,91.9537783573799,92.5518294429134,91.3465967209222,91.9355172555315,1320068.20838002,0.0,1.0
2020-08-19,100.48,101.51,99.53,100.34,1365747,91.7437756861238,92.684222431314,90.8763733483271,91.6159479731854,1495799.11589311,0.0,1.0
2020-08-20,99.47,100.19,99.055,99.34,1209740,90.821590042782,91.4789897093227,90.4426721794287,90.7028928807677,1324936.47978764,0.0,1.0
2020-08-21,100.59,101.185,99.324,99.58,1658149,91.8442117462898,92.3874795262783,90.688283999289,90.922026102948,1816044.85180568,0.0,1.0
2020-08-24,102.88,102.89,100.76,101.39,1595761,93.9351079079261,93.9442384588503,91.9994311120008,92.5746558202239,1747716.00668111,0.0,1.0
2020-08-25,102.82,103.8164,101.82,103.6,1250067,93.8803246023811,94.790092696466,92.9672695099634,94.5925075744668,1369103.58463695,0.0,1.0
2020-08-26,102.4,102.82,101.315,102.44,1127353,93.4968414635657,93.8803246023811,92.5061766882925,93.5333636672624,1234704.24661335,0.0,1.0
2020-08-27,102.09,103.26,101.4671,102.88,947961,93.2137943849162,94.2820688430448,92.6450523678493,93.9351079079261,1038229.79343989,0.0,1.0
2020-08-28,103.51,103.57,101.51,102.49,1049714,94.5103326161493,94.5651159216943,92.684222431314,93.5790164218833,1149672.13776828,0.0,1.0
2020-08-31,102.1,103.4999,101.76,103.07,1690130,93.2229249358404,94.5011107597158,92.9124862044184,94.1085883754855,1851071.21578479,0.0,1.0
2020-09-01,103.43,103.52,101.32,101.75,1256948,94.4372882087558,94.5194631670734,92.5107419637546,92.9033556534942,1376639.82210733,0.0,1.0
2020-09-02,105.57,106.07,103.085,103.5,1393762,96.3912261065296,96.8477536527384,94.1222842018718,94.5012020652251,1526481.82083901,0.0,1.0
2020-09-03,102.15,105.84,101.5,105.5,3002817,93.2685776904613,96.6377509814823,92.6750918803898,96.3273122500603,3288757.73755227,0.0,1.0
2020-09-04,102.58,104.55,101.81,103.87,1545524,93.6611913802008,95.4599099122636,92.9581389590393,94.8390324494196,1692695.2303696,0.0,1.0
2020-09-08,100.48,102.18,99.87,101.59,1450901,91.7437756861238,93.2959693432338,91.1868120797491,92.7572668387074,1589061.83432834,0.0,1.0
2020-09-09,102.56,103.7,101.2,101.76,1346318,93.6429302783525,94.6838130837086,92.4011753526645,92.9124862044184,1474520.00561669,0.0,1.0
2020-09-10,101.0,103.98,100.64,103.0,1299285,92.218564334181,94.9394685095855,91.8898645009106,94.0446745190163,1423008.32752566,0.0,1.0
2020-09-11,102.52,103.41,101.08,101.66,1049887,93.6064080746558,94.4190271069075,92.2916087415744,92.8211806951766,1149861.6115486,0.0,1.0
2020-09-14,103.18,103.92,102.63,103.31,1686231,94.2090244356514,94.8846852040405,93.7068441348217,94.3277215976657,1846800.93677054,0.0,1.0
2020-09-15,102.88,104.56,102.79,103.89,1490022,93.9351079079261,95.4690404631878,93.8529329496086,94.8572935512679,1631908.09883623,0.0,1.0
2020-09-16,104.39,105.385,103.0,103.68,1897510,95.3138210974768,96.2223109144323,94.0446745190163,94.6655519818602,2078198.80285173,0.0,1.0
2020-09-17,105.01,105.47,102.09,103.31,1384766,95.8799152547757,96.2999205972878,93.2137943849162,94.3277215976657,1516629.18426242,0.0,1.0
2020-09-18,103.4,105.89,103.08,104.77,2613141,94.4098965559833,96.6834037361032,94.1177189264097,95.6607820325955,2861975.1663405,0.0,1.0
2020-09-21,97.38,101.52,96.24,101.07,2353575,88.9133048996292,92.6933529822382,87.872422094273,92.2824781906502,2577692.21106701,0.0,1.0
2020-09-22,99.31,99.5583,97.02,97.57,1730477,90.6755012279952,90.9022128074425,88.5846050663588,89.0867853671885,1895260.22511736,0.0,1.0
2020-09-23,98.78,101.05,98.68,99.19,1981012,90.1915820290138,92.2642170888019,90.1002765197721,90.5659346169051,2169652.21096854,0.0,1.0
2020-09-24,99.65,100.771,98.05,98.48,1859484,90.9859399594172,92.0094747180173,89.525051811549,89.9176655012886,2036551.80880309,0.0,1.0
2020-09-25,99.96,100.745,98.4,98.51,1605452,91.2689870380666,91.9857352856145,89.8446210938951,89.9450571540611,1758329.82405147,0.0,1.0
2020-09-28,102.34,103.5167,101.2,101.53,1599663,93.4420581580206,94.5164500852684,92.4011753526645,92.7024835331623,1751989.57136785,0.0,1.0
2020-09-29,101.18,102.49,100.87,102.49,1077602,92.3829142508162,93.5790164218833,92.0998671721667,93.5790164218833,1180215.74924539,0.0,1.0
2020-09-30,102.03,103.65,100.95,101.71,1664804,93.1590110793712,94.6381603290877,92.1729115795601,92.8668334497975,1823333.56861506,0.0,1.0
2020-10-01,100.59,103.205,99.66,102.71,1355864,91.8442117462898,94.2318508129619,90.9950705103413,93.7798885422151,1484975.01548332,0.0,1.0
2020-10-02,102.65,104.21,98.985,99.13,1923951,93.7251052366701,95.1494711808416,90.3787583229595,90.51115131136,2107157.62496397,0.0,1.0
2020-10-05,105.09,105.47,103.6,103.88,1467376,95.9529596621691,96.2999205972878,94.5925075744668,94.8481630003438,1607105.65242521,0.0,1.0
2020-10-06,104.44,106.79,104.33,105.31,1330595,95.3594738520977,97.5051533192791,95.2590377919317,96.153831782501,1457299.79609093,0.0,1.0
2020-10-07,106.95,107.13,105.455,105.79,1481608,97.6512421340659,97.8155920507011,96.2862247709015,96.5920982268615,1622692.88272291,0.0,1.0
2020-10-08,107.48,107.92,106.23,107.29,1009244,98.1351613330473,98.536905573711,96.9938424675252,97.9616808654879,1105348.41586357,0.0,1.0
2020-10-09,107.53,109.2,107.3,108.46,1512418,98.1808140876681,99.7056160920056,97.9708114164121,99.0299553236165,1656436.73920633,0.0,1.0
2020-10-12,108.21,109.63,108.0,108.61,1196298,98.8016915505121,100.098229781745,98.6099499811044,99.1669135874792,1310214.47657926,0.0,1.0
2020-10-13,107.6,108.53,106.87,107.69,1547898,98.2447279441374,99.0938691800858,97.5781977266725,98.326902902455,1695295.29253421,0.0,1.0
2020-10-14,108.19,109.46,107.655,107.89,826512,98.7834304486638,99.9430104160342,98.2949459742203,98.5095139209385,905215.913983371,0.0,1.0
2020-10-15,108.63,108.7,106.64,106.97,955667,99.1851746893275,99.2490885457968,97.3681950554164,97.6695032359143,1046669.59084532,0.0,1.0
2020-10-16,109.26,111.19,108.81,109.36,1520184,99.7603993975506,101.522595725917,99.3495246059627,99.8517049067924,1664942.25006158,0.0,1.0
2020-10-19,107.89,109.855,107.33,109.46,1207703,98.5095139209385,100.303667177539,97.9982030691846,99.9430104160342,1322705.5081662,0.0,1.0
2020-10-20,108.74,110.65,108.12,108.6,1069802,99.2856107494935,101.029545976011,98.7195165921945,99.157783036555,1171673.00076858,0.0,1.0
2020-10-21,108.28,110.06,108.24,108.31,985650,98.8656054069814,100.490843471485,98.8290832032847,98.8929970597539,1079507.69694537,0.0,1.0
2020-10-22,109.88,110.45,108.74,108.74,1199741,100.32649355485,100.846934957528,99.2856107494935,99.2856107494935,1313985.33337486,0.0,1.0
2020-10-23,109.81,111.65,109.7,110.8,1088648,100.26257969838,101.942601068429,100.162143638214,101.166504239874,1192313.59535757,0.0,1.0
2020-10-26,107.42,108.709,105.7701,108.25,1330086,98.0803780275022,99.2573060416285,96.5739284305223,98.8382137542088,1456742.32699161,0.0,1.0
2020-10-27,105.42,107.7099,105.18,107.43,943272,96.2542678426669,98.3450726987941,96.0351346204867,98.0895085784264,1033094.28733633,0.0,1.0
2020-10-28,102.31,104.91,101.84,103.14,1446598,93.4146665052481,95.7886097455339,92.9855306118118,94.1725022319547,1584349.08475197,0.0,1.0
2020-10-29,104.22,105.145,101.52,101.79,1148447,95.1586017317658,96.0031776922521,92.6933529822382,92.9398778571909,1257806.90512232,0.0,1.0
2020-10-30,103.79,104.68,102.28,103.86,1494490,94.7659880420262,95.5786070742779,93.3872748524756,94.8299018984954,1636801.56039962,0.0,1.0
2020-11-02,107.34,107.71,105.25,105.76,2226910,98.0073336201088,98.3451640043033,96.0990484769559,96.5647065740889,2438965.64237266,0.0,1.0
2020-11-03,111.25,111.99,106.92,109.26,2345031,101.577379031462,102.253039799851,97.6238504812934,99.7603993975506,2568334.6158124,0.0,1.0
2020-11-04,105.9,110.2,104.34,110.2,2874912,96.6925342870274,100.618671184423,95.2681683428559,100.618671184423,3148673.09089494,0.0,1.0
2020-11-05,109.81,110.49,107.366,107.78,1975800,100.929109915845,101.554114876621,98.6827685568221,99.0632862829414,2149653.33768329,0.73,1.0
2020-11-06,109.96,111.175,109.25,109.84,1212459,101.066978657193,102.183715462108,100.414399948148,100.956683664115,1319144.92162878,0.0,1.0
2020-11-09,113.5,119.48,113.42,116.12,2959828,104.320680952995,109.817048108052,104.24715095761,106.728788301866,3220267.30396218,0.0,1.0
2020-11-10,114.86,115.82,113.23,113.66,1992565,105.570690874547,106.453050819171,104.07251721857,104.467740943766,2167893.51290662,0.0,1.0
2020-11-11,114.07,117.0,113.2,116.99,2120709,104.844582170116,107.537618251105,104.0449434703,107.528427001682,2307313.07829993,0.0,1.0
2020-11-12,113.32,114.16,112.37,113.61,1159167,104.155238463378,104.927303414925,103.282069768177,104.42178469665,1261163.68583983,0.0,1.0
2020-11-13,114.45,115.24,113.49,114.0,1679595,105.193849648197,105.919958352627,104.311489703572,104.780243424154,1827384.85560591,0.0,1.0
2020-11-16,117.5,117.91,114.67,116.8,1913599,107.997180722264,108.374021948614,105.396057135507,107.353793262642,2081979.18682934,0.0,1.0
2020-11-17,116.07,116.91,114.45,116.19,1307617,106.682832054751,107.454897006297,105.193849648197,106.793127047829,1422676.00387762,0.0,1.0
2020-11-18,116.75,118.045,115.66,116.14,1282111,107.307837015526,108.498103815827,106.3059908284,106.747170800713,1394925.69613851,0.0,1.0
2020-11-19,118.12,118.93,114.91,117.58,2244538,108.567038186501,109.311529389778,105.616647121663,108.070710717649,2442037.96095605,0.0,1.0
2020-11-20,117.4,118.725,117.01,118.23,2182322,107.905268228032,109.123108776603,107.546809500529,108.668141930156,2374347.49023164,0.0,1.0
2020-11-23,120.26,120.34,118.06,118.3,2330185,110.533965563059,110.607495558445,108.511890689962,108.732480676118,2535221.15733857,0.0,1.0
2020-11-24,123.25,123.67,120.685,121.58,2700852,113.282149140588,113.668181616361,110.924593663544,111.747210486918,2938503.65238818,0.0,1.0
2020-11-25,122.19,122.64,120.7082,122.64,1774226,112.307876701731,112.721482925774,110.945917362206,112.721482925774,1930342.56640575,0.0,1.0
2020-11-27,121.9,122.85,121.2569,122.7,1039853,112.041330468459,112.914499163661,111.450241218055,112.776630422313,1131351.08419374,0.0,1.0
2020-11-30,121.11,122.15,120.01,121.8,3567106,111.315221764029,112.271111704039,110.30418432748,111.949417974228,3880980.52372207,0.0,1.0
2020-12-01,120.7,123.43,120.61,122.58,2482081,110.938380537679,113.447591630205,110.85565929287,112.666335429235,2700482.69361791,0.0,1.0
2020-12-02,118.92,120.99,117.99,119.61,2101199,109.302338140354,111.204926770951,108.447551943999,109.936534350553,2286086.36678146,0.0,1.0
2020-12-03,116.73,119.435,116.4,118.79,3257231,107.28945451668,109.775687485648,106.986143285715,109.182851897853,3543839.19969403,0.0,1.0
2020-12-04,118.82,119.655,116.94,116.94,1490767,109.210425646123,109.977894972957,107.482470754566,107.482470754566,1621941.62225837,0.0,1.0
2020-12-07,117.4,118.59,116.97,118.45,1310403,107.905268228032,108.99902690939,107.510044502836,108.870349417465,1425707.14781871,0.0,1.0
2020-12-08,117.86,118.535,116.27,116.83,1617962,108.328065701498,108.948475037562,106.866657043214,107.381367010912,1760328.68384691,0.0,1.0
2020-12-09,117.89,118.99,116.8,118.42,1511153,108.355639449768,109.366676886317,107.353793262642,108.842775669196,1644121.41421202,0.0,1.0
2020-12-10,115.15,117.13,114.77,117.13,1401479,105.837237107819,107.657104493607,105.487969629738,107.657104493607,1524797.04931826,0.0,1.0
2020-12-11,115.6,115.97,114.1,114.31,1279415,106.250843331861,106.590919560519,104.872155918386,105.065172156272,1391992.47142022,0.0,1.0
2020-12-14,113.84,116.47,113.83,115.97,1771650,104.633183433383,107.050482031677,104.62399218396,106.590919560519,1927539.90065118,0.0,1.0
2020-12-15,116.54,117.13,113.79,115.06,1983600,107.11482077764,107.657104493607,104.587227186267,105.75451586301,2158139.67032521,0.0,1.0
2020-12-16,115.37,116.69,115.07,116.6,1610573,106.039444595129,107.252689518987,105.763707112433,107.169968274179,1752289.51565572,0.0,1.0
2020-12-17,115.29,116.14,114.13,115.81,1794732,105.965914599743,106.747170800713,104.899729666655,106.443859569748,1952652.91732311,0.0,1.0
2020-12-18,116.08,116.48,114.3,115.03,4499221,106.692023304174,107.059673281101,105.055980906849,105.726942114741,4895113.59430343,0.0,1.0
2020-12-21,116.98,117.545,113.95,115.18,2548516,107.519235752259,108.038541344668,104.734287177038,105.864810856088,2772763.39990853,0.0,1.0
2020-12-22,116.61,117.63,115.725,117.18,1552777,107.179159523602,108.116666964765,106.365733949651,107.703060740723,1689407.96676173,0.0,1.0
2020-12-23,117.02,118.6557,116.98,117.51,1109358,107.556000749952,109.0594134181,107.519235752259,108.006371971687,1206971.9239729,0.0,1.0
2020-12-24,118.07,118.075,116.01,117.2,362213,108.521081939385,108.525677564096,106.627684558211,107.721443239569,394084.616055408,0.0,1.0
2020-12-28,117.72,119.96,117.66,119.07,1071937,108.199388209574,110.258228080364,108.144240713035,109.440206881702,1166258.19912755,0.0,1.0
2020-12-29,117.16,118.5312,116.04,118.24,874309,107.684678241876,108.944982362781,106.655258306481,108.677333179579,951240.641773732,0.0,1.0
2020-12-30,119.3,119.595,117.55,117.87,1288411,109.651605618435,109.922747476418,108.04313696938,108.337256950921,1401780.04173391,0.0,1.0
2020-12-31,120.14,120.4,118.73,119.27,1056873,110.423670569981,110.662643054984,109.127704401314,109.624031870165,1149868.69721498,0.0,1.0
2021-01-04,118.75,121.58,117.87,120.3,1947789,109.14608690016,111.747210486918,108.337256950921,110.570730560752,2119177.61157648,0.0,1.0
2021-01-05,120.01,120.54,118.18,118.32,1217420,110.30418432748,110.791320546908,108.62218568304,108.750863174964,1324542.44678732,0.0,1.0
2021-01-06,126.45,128.36,122.16,122.31,3083004,116.223348956002,117.978877595828,112.280302953462,112.418171694809,3354281.72825739,0.0,1.0
2021-01-07,129.09,130.0,126.43,127.79,2585346,118.64983880372,119.486242501228,116.204966457156,117.454976378707,2812834.12185754,0.0,1.0
2021-01-08,126.88,129.9,125.14,129.28,2695628,116.618572681199,119.394330006997,115.019295281567,118.82447254276,2932819.98550082,0.0,1.0
2021-01-11,126.96,127.77,125.1323,125.2,1490239,116.692102676584,117.436593879861,115.012218019511,115.074442778106,1621367.162818,0.0,1.0
2021-01-12,128.34,128.61,126.16,126.99,1479705,117.960495096982,118.208658831407,115.95680272273,116.719676424854,1609906.26178593,0.0,1.0
2021-01-13,125.41,128.34,125.3,127.91,2344135,115.267459015993,117.960495096982,115.166355272338,117.565271371785,2550398.63687124,0.0,1.0
2021-01-14,124.62,126.6,124.19,126.23,4047729,114.541350311562,116.36121769735,114.146126586366,116.021141468693,4403894.1972302,0.0,1.0
2021-01-15,123.17,123.4,121.0,122.88,2590518,113.208619145202,113.420017881935,111.214118020374,112.94207291193,2818461.21319397,0.0,1.0
2021-01-19,125.5,126.955,124.01,124.5,2144502,115.350180260801,116.687507051873,113.980684096749,114.431055318484,2333199.65683191,0.0,1.0
2021-01-20,125.98,126.49,124.365,125.55,1698637,115.791360233113,116.260113953695,114.306973451271,115.396136507917,1848102.38716588,0.0,1.0
2021-01-21,125.13,126.87,124.9,125.93,1348540,115.010104032144,116.609381431776,114.798705295411,115.745403985998,1467199.87448093,0.0,1.0
2021-01-22,124.43,125.22,122.93,124.43,1405702,114.366716572522,115.092825276952,112.988029159046,114.366716572522,1529391.63684992,0.0,1.0
2021-01-25,121.82,124.23,121.29,123.96,1598960,111.967800473074,114.182891584058,111.480664253646,113.934727849633,1739654.67194153,0.0,1.0
2021-01-26,120.74,122.61,120.5,122.53,1140763,110.975145535372,112.693909177505,110.754555549215,112.620379182119,1241140.29277032,0.0,1.0
2021-01-27,114.86,118.91,114.01,118.68,2062196,105.570690874547,109.293146890931,104.789434673577,109.081748154198,2243651.43959769,0.0,1.0
2021-01-28,118.29,119.71,115.52,115.92,1537357,108.723289426695,110.028446844785,106.177313336476,106.544963313403,1672631.13992345,0.0,1.0
2021-01-29,117.7,121.75,116.74,117.83,2444790,108.181005710727,111.903461727112,107.298645766103,108.300491953229,2659910.40764994,0.0,1.0
2021-02-01,121.54,122.17,118.33,119.0,3054736,111.710445489225,112.289494202885,108.760054424387,109.37586813574,3323526.38836993,0.0,1.0
2021-02-02,120.44,123.43,118.655,121.75,4882658,110.699408052676,113.447591630205,109.05877003064,111.903461727112,5312289.73907584,0.0,1.0
2021-02-03,119.54,121.55,119.0,120.89,2133231,109.872195604591,111.719636738648,109.37586813574,111.113014276719,2320936.90616432,0.0,1.0
2021-02-04,120.54,120.89,119.01,119.74,2184182,110.791320546908,111.113014276719,109.385059385163,110.056020593054,2376371.15416933,0.0,1.0
2021-02-05,121.94,122.69,120.06,122.04,1983024,112.078095466152,112.76743917289,110.350140574596,112.170007960384,2157512.98729936,0.0,1.0
2021-02-08,120.22,123.0345,119.42,122.7,2548191,110.497200565367,113.084077715518,109.761900611513,112.776630422313,2772409.8027151,0.0,1.0
2021-02-09,119.83,120.61,118.6,120.45,1847044,110.138741837863,110.85565929287,109.008218158813,110.7085993021,2009567.921575,0.0,1.0
2021-02-10,121.76,122.79,120.87,121.59,2888046,111.912652976535,112.859351667122,111.094631777873,111.756401736341,3142169.10784638,0.0,1.0
2021-02-11,123.53,123.98,121.46,122.34,2285849,113.539504124436,113.953110348479,111.63691549384,112.445745443079,2486983.97220874,0.0,1.0
2021-02-12,123.98,124.2,122.32,122.59,1586775,113.953110348479,114.155317835789,112.427362944233,112.675526678658,1726397.49716692,0.0,1.0
2021-02-16,125.0,126.3748,124.95,126.0,2167913,114.890617789643,116.15423076034,114.844661542527,115.80974273196,2358670.6226627,0.0,1.0
2021-02-17,125.03,125.34,123.3,123.3,1302417,114.918191537912,115.20312027003,113.328105387703,113.328105387703,1417018.448783,0.0,1.0
2021-02-18,125.19,125.73,124.105,124.24,1513392,115.065251528683,115.561578997534,114.068000966269,114.192082833482,1646557.4268768,0.0,1.0
2021-02-19,127.8,128.665,126.0349,126.37,2662222,117.464167628131,118.259210703235,115.841820192447,116.149818960617,2896474.54598333,0.0,1.0
2021-02-22,130.85,131.72,126.7,127.22,2528903,120.267498702198,121.067137402014,116.453130191582,116.931075161587,2751424.62527952,0.0,1.0
2021-02-23,130.86,131.5,127.4,130.77,2963779,120.276689951621,120.864929914704,117.096517651204,120.193968706812,3224565.95784272,0.0,1.0
2021-02-24,132.68,133.9191,131.03,131.31,3035379,121.949497346638,123.088385062663,120.432941191815,120.690296175664,3302466.1395302,0.0,1.0
2021-02-25,130.16,133.5726,129.69,132.8,2629381,119.633302491999,122.76990827015,119.20131376911,122.059792339716,2860743.82158671,0.0,1.0
2021-02-26,130.19,132.04,128.5816,130.48,2529557,119.660876240269,121.361257383555,118.182555683046,119.927422473541,2752136.1716318,0.0,1.0
2021-03-01,134.24,135.84,131.3,132.01,2858060,123.383332256653,124.85393216436,120.681104926241,121.333683635286,3109544.59879497,0.0,1.0
2021-03-02,133.97,134.92,133.34,134.26,1936485,123.135168522227,124.008337217429,122.556119808568,123.401714755499,2106878.95719386,0.0,1.0
2021-03-03,135.53,138.18,135.021,137.04,3316145,124.569003432242,127.004684529383,124.101168836603,125.956882095141,3607937.12293337,0.0,1.0
2021-03-04,134.45,136.55,131.46,134.46,2390915,123.57634849454,125.506510873406,120.828164917011,123.585539743963,2601294.87289554,0.0,1.0
2021-03-05,137.39,137.92,132.21,136.34,2381991,126.278575824952,126.76571204438,121.517508623749,125.313494635519,2591585.63796009,0.0,1.0
2021-03-08,139.44,141.05,137.6,138.69,2174633,128.162781956702,129.642573113833,126.471592062839,127.473438249964,2365981.92463115,0.0,1.0
2021-03-09,136.25,139.9,136.2,139.9,2805009,125.23077339071,128.585579430168,125.184817143595,128.585579430168,3051825.56892483,0.0,1.0
2021-03-10,139.25,140.35,136.22,136.78,2313655,127.988148217662,128.999185654211,125.203199642441,125.717909610139,2517236.66008585,0.0,1.0
2021-03-11,139.21,141.3703,138.96,139.58,1844942,127.951383219969,129.936968832857,127.72160198439,128.291459448627,2007280.96372714,0.0,1.0
2021-03-12,140.77,141.0,139.46,140.32,1759504,129.385218129984,129.596616866717,128.181164455548,128.971611905941,1914325.15753978,0.0,1.0
2021-03-15,139.55,139.59,136.56,137.89,3192149,128.962420656518,128.999385879207,126.199270260509,127.428363914921,3454218.60633697,0.76,1.0
2021-03-16,136.83,139.55,135.815,139.55,2427111,126.448785513661,128.962420656518,125.510792987925,128.962420656518,2626372.38294488,0.0,1.0
2021-03-17,138.0,138.53,136.06,137.3,2594030,127.530018277316,128.019807477947,125.737204976896,126.883126880257,2806995.12817112,0.0,1.0
2021-03-18,136.96,139.76,136.68,138.2,2707571,126.5689224874,129.156488075636,126.310165928577,127.714844390762,2929857.6370271,0.0,1.0
2021-03-19,133.26,136.68,133.18,136.64,12545649,123.149639388661,126.310165928577,123.075708943282,126.273200705888,13575623.8835884,0.0,1.0
2021-03-22,134.86,135.34,132.24,133.47,2805093,124.628248296224,125.071830968493,122.207026210089,123.343706807778,3035386.01522221,0.0,1.0
2021-03-23,132.93,135.88,132.33,133.92,1851306,122.844676301476,125.570861474795,122.29019796114,123.75956556303,2003294.84344975,0.0,1.0
2021-03-24,134.45,136.19,133.85,134.01,2195606,124.249354763661,125.857341950636,123.694876423325,123.842737314081,2375861.24500613,0.0,1.0
2021-03-25,135.82,136.455,131.86,133.73,1511706,125.515413640762,126.102236550951,121.855856594543,123.583980755257,1635814.30331454,0.0,1.0
2021-03-26,138.69,138.86,136.31,136.97,1988339,128.167668368703,128.324770565131,125.968237618703,126.578163793073,2151578.00262627,0.0,1.0
2021-03-29,138.55,139.595,137.755,138.0,2399463,128.038290089291,129.004006532043,127.303606288346,127.530018277316,2596454.53261021,0.0,1.0
2021-03-30,139.66,140.18,138.4593,138.58,2058599,129.064075018913,129.544622913871,127.954471446844,128.066014006308,2227606.22038216,0.0,1.0
2021-03-31,138.28,141.29,138.25,140.06,2338219,127.78877483614,130.570407843493,127.761050919123,129.433727245804,2530182.5119976,0.0,1.0
2021-04-01,139.49,139.775,137.96,139.03,2379395,128.906972822484,129.170350034144,127.493053054627,128.48187276156,2574738.98643991,0.0,1.0
2021-04-05,142.36,143.24,140.43,141.39,2039079,131.559227550426,132.372462449585,129.775655555678,130.662820900216,2206483.6640116,0.0,1.0
2021-04-06,141.12,143.29,140.87,142.17,1393304,130.413305647064,132.418668977947,130.182273005258,131.383642742653,1507691.71523126,0.0,1.0
2021-04-07,140.38,141.49,139.67,140.71,1882552,129.729449027316,130.755233956938,129.073316324585,130.034412114501,2037106.08301708,0.0,1.0
2021-04-08,139.9,140.56,138.78,139.98,1743311,129.285866355047,129.895792529417,128.250840119753,129.359796800426,1886433.65107078,0.0,1.0
2021-04-09,140.45,141.05,139.035,140.7,2430789,129.794138167022,130.348616507358,128.486493414396,130.025170808829,2630352.34003151,0.0,1.0
2021-04-12,141.29,141.6,140.2,140.2,1438041,130.570407843493,130.856888319333,129.563105525215,129.563105525215,1556101.54127374,0.0,1.0
2021-04-13,139.8,140.77,138.35,140.5,1536042,129.193453298325,130.089859948535,127.853463975846,129.840344695384,1662148.24449455,0.0,1.0
2021-04-14,140.24,141.24,139.705,139.85,1552207,129.600070747905,130.524201315132,129.105660894438,129.239659826686,1679640.36148891,0.0,1.0
2021-04-15,140.8,141.215,139.91,140.87,1619894,130.117583865552,130.501098050951,129.29510766072,130.182273005258,1752884.34064125,0.0,1.0
2021-04-16,141.15,143.09,140.41,142.46,1369999,130.441029564081,132.233842864501,129.757172944333,131.651640607148,1482473.41726938,0.0,1.0
2021-04-19,140.78,141.4,140.01,141.4,1259251,130.099101254207,130.672062205888,129.387520717442,130.672062205888,1362633.2086154,0.0,1.0
2021-04-20,138.46,140.28,137.56,140.02,1503744,127.955118338241,129.637035970594,127.123400827736,129.396762023115,1627198.63764742,0.0,1.0
2021-04-21,141.51,141.59,138.2,138.53,1432751,130.773716568283,130.847647013661,127.714844390762,128.019807477947,1550377.24192946,0.0,1.0
2021-04-22,141.4,142.57,140.8967,142.14,2295004,130.672062205888,131.753294969543,130.206947291403,131.355918825636,2483419.63937704,0.0,1.0
2021-04-23,142.97,143.68,141.3254,141.89,1652423,132.122947196434,132.779079899165,130.603122065573,131.124886183829,1788083.91216674,0.0,1.0
2021-04-26,143.37,144.55,143.07,143.33,1288369,132.492599423325,133.583073492653,132.215360253157,132.455634200636,1394141.74326692,0.0,1.0
2021-04-27,144.59,145.01,142.52,143.37,1874926,133.620038715342,134.008173553577,131.707088441182,132.492599423325,2028854.00233665,0.0,1.0
2021-04-28,144.53,145.8871,143.8,144.13,1570109,133.564590881308,134.818728474092,132.889975567232,133.194938654417,1699012.08301277,0.0,1.0
2021-04-29,145.02,145.95,143.595,145.91,1602675,134.017414859249,134.87685628677,132.700528800951,134.839891064081,1734251.69217074,0.0,1.0
2021-04-30,142.93,144.42,142.66,143.91,1489756,132.085981973745,133.462936518913,131.836466720594,132.991629929627,1612062.24837943,0.0,1.0
2021-05-03,144.36,145.37,143.08,144.93,1548664,133.40748868488,134.340860557779,132.224601558829,133.934243108199,1675806.48765588,0.0,1.0
2021-05-04,144.67,145.09,141.2321,143.19,3727652,133.69396916072,134.082103998955,130.51690068365,132.326255921224,4033685.42519451,0.0,1.0
2021-05-05,145.48,146.5,144.66,145.31,1859399,134.442514920174,135.385128098745,133.684727855048,134.285412723745,2012052.26397776,0.0,1.0
2021-05-06,146.44,146.5,144.59,145.75,1901050,135.329680264712,135.385128098745,133.620038715342,134.692030173325,2057122.73505306,0.0,1.0
2021-05-07,147.52,148.34,144.46,145.65,1593294,136.327741277317,137.085528342443,133.499901741602,134.599617116602,1724100.52919367,0.0,1.0
2021-05-10,147.42,149.375,147.39,148.04,1452669,136.235328220594,138.042003479523,136.207604303577,136.808289172275,1571930.47337356,0.0,1.0
2021-05-11,145.76,146.92,144.38,146.52,1636255,134.701271478997,135.77326293698,133.425971296224,135.40361071009,1770588.54887786,0.0,1.0
2021-05-12,143.69,146.0916,143.3,145.02,3123338,132.788321204837,135.00771317509,132.427910283619,134.017414859249,3379758.34883627,0.0,1.0
2021-05-13,145.8,146.7894,142.61,142.61,2040071,135.440575932779,136.359676795796,132.477232741931,132.477232741931,2196109.62041113,0.76,1.0
2021-05-14,148.16,148.6299,146.3083,146.71,1512774,137.632892525381,138.069405053713,135.912760053126,136.285918347723,1628481.32977128,0.0,1.0
2021-05-17,147.43,148.65,146.8,147.67,1466798,136.954760698008,138.088076902658,136.369523641508,137.177708148103,1578988.7699986,0.0,1.0
2021-05-18,144.33,147.42,144.27,147.3,1267421,134.075022800946,136.945471220921,134.019285938422,136.833997495873,1364362.04975763,0.0,1.0
2021-05-19,142.76,143.16,140.52,142.18,1950554,132.616574898241,132.988153981733,130.535732030686,132.077785227178,2099745.74636442,0.0,1.0
2021-05-20,143.63,143.81,141.88,143.39,2279161,133.424759404835,133.591969992407,131.799100914559,133.20181195474,2453486.8632346,0.0,1.0
2021-05-21,143.43,145.56,142.7738,144.63,1790863,133.23896986309,135.217628482684,132.629394376621,134.353707113565,1927840.48356078,0.0,1.0
2021-05-24,143.64,144.62,142.64,144.62,1341074,133.434048881923,134.344417636478,132.505101173193,134.344417636478,1443648.53629272,0.0,1.0
2021-05-25,142.81,144.67,142.29,143.64,1685335,132.663022283677,134.390865021914,132.179969475138,133.434048881923,1814240.97843438,0.0,1.0
2021-05-26,142.98,143.69,142.115,143.2,1170402,132.820943394161,133.480496267359,132.01740362611,133.025311890082,1259922.37130396,0.0,1.0
2021-05-27,144.59,145.41,144.07,144.44,3082455,134.316549205216,135.078286326374,133.833496396677,134.177207048906,3318222.2971575,0.0,1.0
2021-05-28,145.25,145.53,144.28,145.27,1539505,134.929654692977,135.189760051422,134.02857541551,134.948233647152,1657256.89996625,0.0,1.0
2021-06-01,146.29,147.25,145.595,146.98,1321055,135.895760310056,136.787550110437,135.250141652489,136.53673422908,1422098.3458871,0.0,1.0
2021-06-02,145.97,146.89,145.405,146.2,1545876,135.598497043263,136.453128935294,135.073641587831,135.812155016271,1664115.19773708,0.0,1.0
2021-06-03,146.42,147.06,144.56,145.74,1277346,136.016523512191,136.611050045778,134.288680773954,135.384839070255,1375046.18182097,0.0,1.0
2021-06-04,148.51,148.85,146.91,146.91,1616973,137.958024223436,138.273866444404,136.471707889469,136.471707889469,1740650.18386372,0.0,1.0
2021-06-07,146.85,149.05,145.8647,148.85,1820472,136.415971026945,138.45965598615,135.500678849534,138.273866444404,1959714.1829324,0.0,1.0
2021-06-08,147.12,147.96,145.33,146.81,1327491,136.666786908302,137.447102983635,135.003970509676,136.378813118596,1429026.61530368,0.0,1.0
2021-06-09,146.41,147.31,145.83,146.88,978325,136.007234035104,136.84328697296,135.468444364041,136.443839458207,1053154.00512468,0.0,1.0
2021-06-10,146.82,147.725,145.965,147.13,1648059,136.388102595683,137.228800272083,135.593852304719,136.676076385389,1774113.85432426,0.0,1.0
2021-06-11,146.63,148.12,145.62,147.01,997931,136.211602531024,137.595734617031,135.273365345207,136.564602660342,1074259.60645806,0.0,1.0
2021-06-14,146.0,146.69,144.88,146.45,1318350,135.626365474525,136.267339393548,134.585944040748,136.044391943453,1419186.44893683,0.0,1.0
2021-06-15,147.85,147.87,145.3701,146.29,1475941,137.344918735674,137.363497689849,135.041221312796,135.895760310056,1588831.08933916,0.0,1.0
2021-06-16,146.37,148.67,145.7,147.74,1585013,135.970076126755,138.106655856833,135.347681161906,137.242734487714,1706245.66388949,0.0,1.0
2021-06-17,142.62,146.42,140.91,146.22,2517795,132.486522219019,136.016523512191,130.898021637091,135.830733970445,2710373.2280509,0.0,1.0
2021-06-18,139.26,141.43,139.12,140.57,3066903,129.365257917687,131.38107444563,129.235205238465,130.582179416123,3301480.77354551,0.0,1.0
2021-06-21,143.04,143.6,140.41,140.47,1488934,132.876680256685,133.396890973574,130.433547782726,130.48928464525,1602817.88308212,0.0,1.0
2021-06-22,142.83,143.92,141.78,142.94,1487761,132.681601237852,133.694154240367,131.706206143686,132.783785485812,1601555.16399796,0.0,1.0
2021-06-23,144.41,145.59,142.97,143.19,1962420,134.149338617645,135.245496913946,132.811653917074,133.016022412994,2112519.33941868,0.0,1.0
2021-06-24,145.65,146.079,144.29,145.28,1291555,135.301233776469,135.699752343514,134.037864892597,134.957523124239,1390341.98358298,0.0,1.0
2021-06-25,146.69,147.5,146.08,146.16,1469648,136.267339393548,137.019787037619,135.700681291223,135.774997107921,1582056.75754323,0.0,1.0
2021-06-28,146.5,146.95,144.78,146.95,1170641,136.09083932889,136.508865797818,134.493049269875,136.508865797818,1260179.65166296,0.0,1.0
2021-06-29,146.49,147.98,146.43,147.35,1433483,136.081549851802,137.465681937809,136.025812989278,136.88044488131,1543125.6103321,0.0,1.0
2021-06-30,148.18,148.49,145.79,146.1,1597431,137.651471479555,137.939445269261,135.431286455691,135.719260245398,1719613.47768925,0.0,1.0
2021-07-01,150.17,150.71,149.35,149.88,2246292,139.500077419927,140.001709182641,138.738340298769,139.230682584396,2418103.81670666,0.0,1.0
2021-07-02,151.4,151.45,149.39,150.01,1187276,140.642683101665,140.689130487101,138.775498207118,139.35144578653,1278087.01054191,0.0,1.0
2021-07-06,149.7,151.25,147.37,151.25,1633065,139.063471996824,140.503340945355,136.899023835484,140.503340945355,1757973.01037891,0.0,1.0
2021-07-07,152.18,152.27,149.47,149.49,1409362,141.367262314474,141.450867608259,138.849814023816,138.868392977991,1517159.6708359,0.0,1.0
2021-07-08,150.57,151.8,149.52,150.0,1856101,139.871656503419,141.014262185156,138.896261409253,139.342156309443,1998068.33318778,0.0,1.0
2021-07-09,153.56,154.3,152.24,152.33,1479466,142.649210152521,143.336631456981,141.422999176998,141.506604470783,1592625.70551278,0.0,1.0
2021-07-12,155.07,155.25,152.3301,152.96,1764631,144.051921192702,144.219131780274,141.506697365554,142.091841527283,1899602.08030786,0.0,1.0
2021-07-13,154.04,155.31,153.77,154.6,1644254,143.095105052711,144.274868642797,142.844289171354,143.615315769599,1770017.82183046,0.0,1.0
2021-07-14,153.4,155.67,148.3101,154.73,3902550,142.500578519124,144.60928981794,137.772327576461,143.736078971734,4201043.78677775,0.0,1.0
2021-07-15,153.87,154.54,152.18,152.22,1278237,142.937183942227,143.559578907076,141.367262314474,141.404420222823,1376005.33161123,0.0,1.0
2021-07-16,152.74,155.25,152.61,154.81,1636260,141.887473031362,144.219131780274,141.766709829227,143.810394788433,1761412.38588948,0.0,1.0
2021-07-19,149.19,150.53,146.99,150.53,1872834,138.589708665372,139.83449859507,136.546023706167,139.83449859507,2016081.18777879,0.0,1.0
2021-07-20,154.09,154.42,149.11,150.33,1744937,143.141552438147,143.448105182028,138.515392848674,139.648709053324,1878401.748131,0.0,1.0
2021-07-21,155.63,156.64,154.745,154.96,1555654,144.572131909591,145.510369095408,143.750013187365,143.949736944742,1674641.08623232,0.0,1.0
2021-07-22,156.05,156.23,154.9,156.07,1313154,144.962289947257,145.129500534829,143.894000082218,144.980868901432,1413593.02322388,0.0,1.0
2021-07-23,156.73,157.34,155.85,156.86,1105793,145.593974389194,146.160632491519,144.776500405511,145.714737591328,1190371.6319105,0.0,1.0
2021-07-26,156.03,157.64,155.34,156.48,1708364,144.943710993083,146.439316804137,144.302737074059,145.361737462011,1839031.39428189,0.0,1.0
2021-07-27,156.14,157.23,154.3012,155.12,1326628,145.045895241043,146.058448243558,143.337746194231,144.098368578139,1428097.60714543,0.0,1.0
2021-07-28,155.46,156.93,154.76,156.36,1890670,144.414210799107,145.779763930939,143.763947402996,145.250263736964,2035281.40737392,0.0,1.0
2021-07-29,157.71,158.11,155.93,156.64,1222454,146.504343143749,146.87592222724,144.85081622221,145.510369095408,1315955.66522443,0.0,1.0
2021-07-30,158.05,158.69,157.04,157.43,1501955,146.820185364717,147.414711898304,145.8819481789,146.244237785304,1616834.8184571,0.0,1.0
2021-08-02,156.49,159.96,156.49,158.59,1372388,145.371026939098,148.59447548839,145.371026939098,147.321817127431,1477357.64575684,0.0,1.0
2021-08-03,162.81,163.29,158.89,159.6,2420875,151.24197645827,151.68787135846,147.600501440049,148.260054313248,2606040.12179615,0.0,1.0
2021-08-04,161.83,164.27,161.685,163.07,1571933,150.331607703715,152.598240113015,150.196910285949,151.483502862539,1692165.2157899,0.0,1.0
2021-08-05,161.92,163.66,161.09,163.01,1280740,150.4152129975,152.03158201069,149.644186399255,151.427766000016,1378699.77821623,0.0,1.0
2021-08-06,162.89,163.73,162.04,163.0,1059967,151.316292274968,152.096608350301,150.526686722548,151.418476522928,1141040.54516648,0.0,1.0
2021-08-09,163.29,163.79,161.63,162.21,1181218,151.68787135846,152.152345212825,150.145818161969,150.684607833032,1271565.65315756,0.0,1.0
2021-08-10,167.35,167.53,163.9,164.05,2058504,155.459399055902,155.626609643473,152.254529460785,152.393871617094,2215952.50266035,0.0,1.0
2021-08-11,166.91,168.88,166.39,168.04,1476170,155.050662064061,156.880689050258,154.567609255522,156.100372974926,1589077.60482959,0.0,1.0
2021-08-12,167.17,167.35,165.04,165.84,1711903,155.998188726965,156.166159499059,154.010534590527,154.757071355386,1834500.94418008,0.76,1.0
2021-08-13,167.62,167.93,166.225,166.85,1717112,156.418115657199,156.707398653582,155.116342173475,155.699574021021,1840082.98674805,0.0,1.0
2021-08-16,168.51,168.9,166.34,167.31,1181701,157.248637808105,157.612574480974,155.223656833423,156.128832660816,1266328.52459429,0.0,1.0
2021-08-17,166.9,167.9,164.96,167.62,1181203,155.746232568825,156.6794035249,153.935880914041,156.418115657199,1265794.86032114,0.0,1.0
2021-08-18,166.44,168.3,166.33,166.49,1323389,155.316973929031,157.052671907329,155.214325123863,155.363632476835,1418163.51161107,0.0,1.0
2021-08-19,166.94,168.18,163.5787,165.04,1384539,155.783559407068,156.9406913926,152.646891872415,154.010534590527,1483692.76924811,0.0,1.0
2021-08-20,167.46,167.92,166.23,167.92,1025260,156.268808304227,156.698066944021,155.121008028255,156.698066944021,1098684.00138914,0.0,1.0
2021-08-23,168.84,169.643,167.73,168.29,1398273,157.55658422361,158.305920501337,156.520764462367,157.043340197769,1498410.32974503,0.0,1.0
2021-08-24,169.39,170.26,167.6724,168.4,1524485,158.069828249451,158.881686981235,156.467013815297,157.145989002937,1633661.00292386,0.0,1.0
2021-08-25,170.21,171.32,169.42,169.77,994676,158.835028433432,159.870848194674,158.097823378133,158.424433212759,1065909.72803556,0.0,1.0
2021-08-26,169.36,170.57,169.19,170.27,1201044,158.041833120768,159.170969977618,157.883194058236,158.891018690796,1287056.77366172,0.0,1.0
2021-08-27,170.03,170.67,168.64,170.13,1137988,158.667057661338,159.264287073226,157.369950032395,158.760374756946,1219485.01782262,0.0,1.0
2021-08-30,170.21,171.23,169.705,170.68,969396,158.835028433432,159.786862808628,158.363777100614,159.273618782787,1038819.30067556,0.0,1.0
2021-08-31,168.36,170.2,168.02,169.93,1863735,157.108662164694,158.825696723871,156.791384039629,158.573740565731,1997206.39382106,0.0,1.0
2021-09-01,166.75,168.41,165.76,168.22,1548784,155.606256925414,157.155320712498,154.6824176789,156.978018230843,1659700.17596266,0.0,1.0
2021-09-02,168.13,168.17,166.68,167.34,1529481,156.894032844797,156.93135968304,155.540934958489,156.156827789498,1639014.79149548,0.0,1.0
2021-09-03,166.38,168.19,166.33,168.19,1255407,155.260983671666,156.950023102161,155.214325123863,156.950023102161,1345312.9802508,0.0,1.0
2021-09-07,163.7,165.8,163.56,165.75,1748901,152.760085509387,154.719744517143,152.629441575537,154.67308596934,1874148.55618425,0.0,1.0
2021-09-08,163.36,164.3,161.395,162.62,1601893,152.442807384322,153.319988083032,150.609126455635,151.752260876827,1716612.57733379,0.0,1.0
2021-09-09,161.53,164.33,161.21,163.34,1215816,150.735104534705,153.347983211714,150.436489828762,152.4241439652,1302886.67053522,0.0,1.0
2021-09-10,160.39,163.28,160.31,163.14,1655009,149.671289644781,152.368153707836,149.596635968295,152.237509773985,1773532.48000998,0.0,1.0
2021-09-13,158.27,162.0,156.19,161.08,2685182,147.692967217903,151.17369488406,145.751971629268,150.315177604472,2877481.32592521,0.0,1.0
2021-09-14,156.3,158.47,155.52,155.52,2784901,145.854620434436,147.879601409118,145.126747088698,145.126747088698,2984341.70274136,0.0,1.0
2021-09-15,160.55,161.14,155.76,156.01,2965185,149.820596997752,150.371167861836,145.350708118156,145.584000857174,3177536.74254244,0.0,1.0
2021-09-16,159.29,160.71,158.23,160.71,1479103,148.644801593099,149.969904350724,147.65564037966,149.969904350724,1585028.97070662,0.0,1.0
2021-09-17,157.53,158.16,156.17,157.98,3115140,147.002420710408,147.590318412735,145.733308210146,147.422347640641,3338230.77081652,0.0,1.0
2021-09-20,156.5,156.65,153.89,154.45,1700839,146.041254625651,146.181230269062,143.605678430297,144.128254165698,1822644.59575005,0.0,1.0
2021-09-21,154.59,157.52,153.89,157.09,1231870,144.258898099549,146.993089000847,143.605678430297,146.591825489735,1320090.37784682,0.0,1.0
2021-09-22,156.43,157.59,155.63,155.63,1343946,145.975932658726,147.058410967772,145.229395893866,145.229395893866,1440192.70129618,0.0,1.0
2021-09-23,158.0,158.46,157.36,157.58,2237604,147.441011059763,147.870269699557,146.843781647875,147.049079258211,2397850.02462237,0.0,1.0
2021-09-24,156.01,158.199,155.88,157.51,1045781,145.584000857174,147.626712080021,145.462688632885,146.983757291286,1120674.61293402,0.0,1.0
2021-09-27,155.15,157.3105,155.08,155.97,1642505,144.78147383495,146.797589685549,144.716151868025,145.546674018931,1760133.00597085,0.0,1.0
2021-09-28,153.99,155.3869,152.52,155.0,1806491,143.698995525904,145.002542034444,142.327234220475,144.641498191539,1935862.86439875,0.0,1.0
2021-09-29,153.47,154.635,153.17,154.33,1590262,143.213746628745,144.300890792572,142.933795341923,144.016273650969,1704148.62319519,0.0,1.0
2021-09-30,149.31,154.19,149.25,153.84,2122134,139.331755451476,143.885629717119,139.275765194111,143.559019882493,2274110.63984153,0.0,1.0
2021-10-01,150.65,151.63,148.1898,149.72,1605912,140.582204532615,141.496712069568,138.286417346481,139.714355543466,1720919.39804424,0.0,1.0
2021-10-04,148.36,151.39,147.3501,149.95,1748637,138.445243043205,141.272751040111,137.502833694665,139.928984863363,1873865.64982258,0.0,1.0
2021-10-05,151.26,152.115,148.2,149.02,1762288,141.151438815821,141.949299983264,138.295935690233,139.061135874214,1888494.26627398,0.0,1.0
2021-10-06,151.7,151.82,148.11,149.74,1067724,141.562034036494,141.674014551223,138.211950304186,139.733018962588,1144189.0610179,0.0,1.0
2021-10-07,153.92,154.65,153.21,153.39,1783443,143.633673558979,144.314888356913,142.971122180166,143.139092952259,1911164.28173287,0.0,1.0
2021-10-08,153.56,154.22,152.77,153.34,1154280,143.297732014792,143.913624845801,142.560526959493,143.092434404456,1236943.76950574,0.0,1.0
2021-10-11,152.56,154.76,152.43,153.43,1179880,142.364561058718,144.417537162081,142.243248834428,143.176419790502,1264377.11366776,0.0,1.0
2021-10-12,151.62,154.28,151.355,153.31,1270825,141.487380360008,143.969615103166,141.240090056648,143.064439275773,1361835.14041838,0.0,1.0
2021-10-13,153.39,154.45,151.54,152.36,1404203,143.139092952259,144.128254165698,141.412726683522,142.177926867503,1504765.00673257,0.0,1.0
2021-10-14,159.57,159.95,153.75,154.64,2075424,148.906089460799,149.260694424108,143.475034496446,144.305556647352,2224055.50289591,0.0,1.0
2021-10-15,161.45,162.445,159.53,160.86,1678798,150.660450858219,151.588955959514,148.868762622557,150.109879994136,1799025.12939555,0.0,1.0
2021-10-18,161.27,161.88,159.81,160.37,884216,150.492480086126,151.061714369331,149.130050490257,149.652626225659,947539.134436433,0.0,1.0
2021-10-19,161.48,162.57,160.885,162.08,883310,150.688445986902,151.705602329023,150.133209268037,151.248348560546,946568.251240697,0.0,1.0
2021-10-20,163.2,163.33,160.73,161.74,1146025,152.29350003135,152.414812255639,149.988567769846,150.931070435481,1228097.58762849,0.0,1.0
2021-10-21,162.12,162.565,160.665,162.06,1368209,151.285675398789,151.700936474242,149.927911657701,151.229685141425,1466193.29619475,0.0,1.0
2021-10-22,162.38,164.04,162.28,162.74,771819,151.528299847369,153.077363634452,151.434982751761,151.864241391556,827092.822570041,0.0,1.0
2021-10-25,162.51,163.94,161.33,162.2,1022893,151.649612071658,152.984046538845,150.548470343491,151.360329075275,1096147.48866916,0.0,1.0
2021-10-26,161.34,163.18,161.27,163.18,983566,150.557802053051,152.274836612228,150.492480086126,152.274836612228,1054004.08531525,0.0,1.0
2021-10-27,160.12,163.45,160.06,161.73,1029689,149.41933348664,152.526792770368,149.363343229276,150.92173872592,1103430.18425217,0.0,1.0
2021-10-28,164.96,165.07,160.12,160.12,1632917,153.935880914041,154.038529719209,149.41933348664,149.41933348664,1749858.36129015,0.0,1.0
2021-10-29,164.76,165.96,163.82,164.34,1678069,153.749246722826,154.869051870115,152.872066024116,153.357314921275,1798243.92205593,0.0,1.0
2021-11-01,164.34,165.9444,163.26,165.2,1632828,153.357314921275,154.8544944032,152.349490288714,154.159841943499,1749762.98755459,0.0,1.0
2021-11-02,171.63,172.24,165.0,166.14,2394093,160.160131191057,160.729365474263,153.973207752284,155.037022642209,2565545.98534784,0.0,1.0
2021-11-03,169.49,172.01,167.33,169.64,1953930,158.163145345058,160.514736154366,156.147496079937,158.303120988469,2093860.70931693,0.0,1.0
2021-11-04,171.98,173.06,170.59,170.92,1147624,160.486741025683,161.494565658244,159.18963339674,159.497579812244,1229811.10002361,0.0,1.0
2021-11-05,171.3,173.45,170.28,172.93,1217567,159.852184775553,161.858502331113,158.900350400357,161.373253433954,1304763.0684113,0.0,1.0
2021-11-08,173.72,174.81,172.2986,174.33,1695295,162.110458489253,163.127614831374,160.784049292289,162.679692772458,1816703.56215496,0.0,1.0
2021-11-09,174.66,175.24,173.43,173.89,1027300,162.987639187963,163.528878342486,161.839838911991,162.269097551786,1100870.09600205,0.0,1.0
2021-11-10,171.87,173.95,171.32,173.95,1314442,161.093302147132,163.042880715038,160.577788583503,163.042880715038,1402374.54648279,0.76,1.0
2021-11-11,169.92,172.13,169.51,172.03,1155962,159.26557223972,161.33699946812,158.881280310469,161.243269729278,1233292.67133989,0.0,1.0
2021-11-12,171.8,172.32,168.82,170.46,1184739,161.027691329943,161.515085971919,158.234545112462,159.771712829465,1263994.77331482,0.0,1.0
2021-11-15,172.74,173.21,171.56,171.99,1019587,161.908750875054,162.34928064761,160.802739956723,161.205777833742,1087794.55976358,0.0,1.0
2021-11-16,173.8,175.72,172.42,172.74,1434795,162.902286106775,164.701897092535,161.608815710761,161.908750875054,1530778.83042446,0.0,1.0
2021-11-17,173.1,174.295,171.51,173.8,1433286,162.246177934884,163.366248314042,160.755875087302,162.902286106775,1529168.88248408,0.0,1.0
2021-11-18,173.32,173.58,171.661,173.16,900831,162.452383360336,162.696080681324,160.897406992953,162.302415778189,961094.110719713,0.0,1.0
2021-11-19,172.3,173.81,171.92,173.38,1334167,161.496340024151,162.91165908066,161.140167016553,162.508621203641,1423419.09460996,0.0,1.0
2021-11-22,172.32,174.905,172.192,173.38,1254785,161.515085971919,163.937999720976,161.395111906202,162.508621203641,1338726.65762994,0.0,1.0
2021-11-23,172.57,172.94,171.28,172.02,1054299,161.749410319023,162.096210352737,160.540296687966,161.233896755394,1124828.69687842,0.0,1.0
2021-11-24,170.95,172.225,170.17,171.46,1235941,160.230988549789,161.42604272002,159.499896586824,160.709010217881,1318622.04597425,0.0,1.0
2021-11-26,167.51,168.18,164.411,166.64,1121028,157.006685533636,157.634674783875,154.102000926934,156.191236805714,1196021.683037,0.0,1.0
2021-11-29,167.38,169.65,165.45,169.38,2068803,156.884836873142,159.012501944847,155.075852913498,158.759431649975,2207200.21795351,0.0,1.0
2021-11-30,162.06,166.91,161.38,166.07,4247208,151.898414766767,156.444307100586,151.261052542643,155.656977294316,4531334.50758427,0.0,1.0
2021-12-01,161.47,167.26,161.37,165.48,1947197,151.345409307601,156.772361186532,151.251679568759,155.103971835151,2077459.1117658,0.0,1.0
2021-12-02,166.63,167.53,162.1,162.1,1413168,156.18186383183,157.025431481404,151.935906662303,151.935906662303,1507705.04374023,0.0,1.0
2021-12-03,166.44,168.1,164.48,167.33,1360784,156.003777328031,157.559690992802,154.166674446734,156.837972003721,1451816.69853903,0.0,1.0
2021-12-06,169.83,170.66,166.53,167.79,1733496,159.181215474762,159.959172307148,156.088134092988,157.269128802393,1849462.10394201,0.0,1.0
2021-12-07,170.59,174.47,170.25,172.17,1884605,159.893561489959,163.530275357014,159.574880377897,161.374491363657,2010679.8795034,0.0,1.0
2021-12-08,169.92,171.45,168.03,170.89,1986906,159.26557223972,160.699637243997,157.494080175613,160.174750706484,2119824.53440619,0.0,1.0
2021-12-09,168.59,170.0,167.455,169.78,1844828,158.018966713126,159.340556030793,156.955134177273,159.134350605341,1968241.90785045,0.0,1.0
2021-12-10,170.46,170.89,169.14,169.57,1432785,159.771712829465,160.174750706484,158.534480276755,158.937518153774,1528634.36696511,0.0,1.0
2021-12-13,169.7,171.35,168.8,170.64,1598830,159.059366814268,160.605907505155,158.215799164693,159.94042635938,1705787.31975476,0.0,1.0
2021-12-14,164.84,169.345,162.55,168.41,2837980,154.504101506564,158.72662624138,152.357690487091,157.850253183211,3027833.03898327,0.0,1.0
2021-12-15,169.26,169.5,165.4,166.15,2263770,158.646955963365,158.871907336585,155.028988044077,155.73196108539,2415209.9728184,0.0,1.0
2021-12-16,168.8,171.25,167.94,170.67,1403549,158.215799164693,160.512177766314,157.409723410655,159.968545281032,1497442.55915543,0.0,1.0
2021-12-17,165.07,169.49,164.72,168.53,2666699,154.7196799059,158.862534362701,154.391625819954,157.962728869821,2845093.81222688,0.0,1.0
2021-12-20,164.06,164.55,161.16,163.32,2146699,153.773009543599,154.232285263924,151.054847117192,153.079409476171,2290307.24562977,0.0,1.0
2021-12-21,167.24,167.37,164.4025,165.42,2014086,156.753615238764,156.875463899258,154.094033899132,155.047733991846,2148822.80148332,0.0,1.0
2021-12-22,166.74,167.68,166.32,166.75,1259755,156.284966544555,157.166026089667,155.891301641421,156.29433951844,1344029.13692992,0.0,1.0
2021-12-23,168.04,169.18,167.15,167.27,861887,157.503453149497,158.571972172292,156.669258473806,156.781734160416,919544.864470564,0.0,1.0
2021-12-27,170.67,170.74,167.73,168.94,730724,159.968545281032,160.034156098221,157.212890959088,158.347020799072,779607.421327145,0.0,1.0
2021-12-28,171.2,171.76,170.31,170.62,672388,160.465312896893,160.990199434406,159.631118221202,159.921680411611,717368.903732894,0.0,1.0
2021-12-29,171.71,172.12,170.48,171.65,1467762,160.943334564985,161.327626494236,159.790458777233,160.88709672168,1565951.23184947,0.0,1.0
2021-12-30,171.42,172.52,171.215,172.08,884412,160.671518322344,161.702545449602,160.479372357719,161.290134598699,943576.724879413,0.0,1.0
2021-12-31,172.82,173.68,170.97,170.97,793827,161.983734666127,162.789810420165,160.249734497557,160.249734497557,846931.838080951,0.0,1.0
2022-01-03,168.66,173.39,167.92,173.39,1307164,158.084577530315,162.517994177525,157.390977462887,162.517994177525,1394609.66834492,0.0,1.0
2022-01-04,171.46,172.28,168.84,169.63,2065406,160.709010217881,161.477594076382,158.25329106023,158.993755997079,2203575.96801749,0.0,1.0
2022-01-05,169.01,172.91,168.83,171.89,1718636,158.412631616261,162.068091431085,158.243918086346,161.1120480949,1833608.01090425,0.0,1.0
2022-01-06,169.41,170.74,168.4,168.9,1433797,158.787550571627,160.034156098221,157.840880209327,158.309528903535,1529714.06697549,0.0,1.0
2022-01-07,167.85,170.88,167.81,169.5,2079837,157.325366645698,160.165377732599,157.287874750161,158.871907336585,2218972.3621378,0.0,1.0
2022-01-10,166.42,166.895,162.8,166.51,1896408,155.985031380262,156.43024763976,152.592014834195,156.06938814522,2023272.46766792,0.0,1.0
2022-01-11,167.76,168.03,164.645,167.0,1038152,157.24100988074,157.494080175613,154.321328515823,156.528663865544,1107601.50708834,0.0,1.0
2022-01-12,171.46,172.0,168.695,169.17,1983440,160.709010217881,161.215150807626,158.11738293891,158.562599198407,2116126.66856038,0.0,1.0
2022-01-13,171.18,172.29,170.37,171.54,1336068,160.446566949124,161.486967050267,159.687356064507,160.783994008954,1425447.26626978,0.0,1.0
2022-01-14,170.92,171.71,167.6,168.94,2824600,160.202869628136,160.943334564985,157.091042298594,158.347020799072,3013557.95386583,0.0,1.0
2022-01-18,166.63,169.17,164.69,168.51,1794944,156.18186383183,158.562599198407,154.363506898302,157.943982922053,1915020.80575789,0.0,1.0
2022-01-19,163.39,167.13,163.19,166.79,1953254,153.14502029336,156.650512526038,152.957560815677,156.331831413976,2083921.30836942,0.0,1.0
2022-01-20,161.06,165.32,160.77,163.99,2067469,150.96111737835,154.954004253004,150.689301135709,153.70739872641,2205776.97703074,0.0,1.0
2022-01-21,160.54,163.74,159.615,161.35,2242063,150.473722736374,153.473074379306,149.606722652088,151.232933620991,2392050.83435469,0.0,1.0
2022-01-24,160.72,161.27,153.9,157.54,2614381,150.642436266289,151.157949829918,144.250068077289,147.661830571124,2789275.88224374,0.0,1.0
2022-01-25,157.44,159.39,153.33,158.07,2486995,147.568100832283,149.395830739695,143.715808565891,148.158598186985,2653368.10998886,0.0,1.0
2022-01-26,158.24,161.26,156.26,159.13,2024091,148.317938743016,151.148576856033,146.462089913951,149.152133418706,2159497.1084041,0.0,1.0
2022-01-27,155.42,161.0,154.26,160.41,1679328,145.674760107681,150.904879535045,144.587495137118,150.351874075879,1791670.41405849,0.0,1.0
2022-01-28,156.69,156.81,151.63,154.55,2339528,146.86512779097,146.97760347758,142.122403005583,144.859311379759,2496035.97418814,0.0,1.0
2022-01-31,158.43,158.54,154.5,155.63,2192570,148.496025246815,148.599127959541,144.812446510338,145.871592559249,2339246.88908433,0.0,1.0
2022-02-01,159.39,159.91,156.52,158.95,1571404,149.395830739695,149.883225381671,146.70578723494,148.983419888791,1676526.59595574,0.0,1.0
2022-02-02,161.41,161.85,158.95,159.78,1565640,151.289171464296,151.701582315199,148.983419888791,149.761376721177,1670377.00024446,0.0,1.0
2022-02-03,156.83,161.75,156.45,159.43,2492392,146.996349425349,151.607852576357,146.64017641775,149.433322635231,2659126.15441179,0.0,1.0
2022-02-04,151.0,155.95,150.24,154.575,4095463,141.531905650881,146.171527723542,140.819559635684,144.88274381447,4369438.18537605,0.0,1.0
2022-02-07,150.13,153.04,149.67,152.77,3515922,140.716456922959,143.44399232325,140.285300124287,143.190922028378,3751127.49000631,0.0,1.0
2022-02-08,151.5,152.0,148.62,150.19,2586427,142.000554345089,142.469203039297,139.30113786645,140.772694766264,2759451.83670018,0.0,1.0
2022-02-09,156.85,157.05,153.21,153.68,2809670,147.015095373117,147.2025548508,143.603332879281,144.043862651837,2997629.17802103,0.0,1.0
2022-02-10,154.79,158.26,153.85,154.02,2450889,145.084262752979,148.336684690784,144.203203207868,144.362543763898,2614846.71811664,0.0,1.0
2022-02-11,150.66,154.9,149.4,154.9,2104919,141.213224538819,145.187365465705,140.032229829415,145.187365465705,2245732.27879817,0.0,1.0
2022-02-14,152.17,153.0,149.29,150.98,2206427,142.628543595328,143.406500427714,139.929127116689,141.513159703113,2354030.8841869,0.0,1.0
2022-02-15,155.53,156.13,153.85,154.37,2061641,145.777862820407,146.340241253457,144.203203207868,144.690597849844,2199559.09989588,0.0,1.0
2022-02-16,157.03,157.49,154.7826,154.86,2194034,147.183808903032,147.614965701704,145.077326752305,145.149873570168,2340808.82664875,0.0,1.0
2022-02-17,152.4,156.11,152.04,155.78,1324780,142.844121994664,146.321495305689,142.506694934834,146.012187167511,1413404.13018564,0.0,1.0
2022-02-18,153.36,154.19,151.7,152.34,3466582,143.743927487544,144.521884319929,142.188013822772,142.787884151359,3698486.78001419,0.0,1.0
2022-02-22,151.76,154.36,150.71,153.29,1643331,142.244251666077,144.68122487596,141.26008940824,143.678316670354,1753265.3139858,0.0,1.0
2022-02-23,149.31,152.89,148.92,152.43,1506040,139.947873064457,143.303397714988,139.582327082975,142.872240916316,1606789.92453448,0.0,1.0
2022-02-24,150.31,150.79,144.26,145.86,2168798,140.885170452874,141.335073199313,135.214521252954,136.71419707442,2313884.60781289,0.0,1.0
2022-02-25,154.12,154.24,150.1,150.3,2427372,144.45627350274,144.56874918935,140.688338001306,140.875797478989,2589756.49564229,0.0,1.0
2022-02-28,154.29,155.05,151.2536,151.81,2454819,144.615614058771,145.327960073967,141.769604268583,142.291116535498,2619039.62428342,0.0,1.0
2022-03-01,146.45,154.68,144.37,154.0,4790365,137.267202533586,144.981160040253,135.31762396568,144.34379781613,5110827.21364812,0.0,1.0
2022-03-02,152.17,152.88,147.36,147.71,1880660,142.628543595328,143.294024741104,138.120143157045,138.448197242991,2006470.96987797,0.0,1.0
2022-03-03,154.97,156.2,153.08,153.08,2861399,145.252976282894,146.405852070646,143.481484218787,143.481484218787,3052818.70552777,0.0,1.0
2022-03-04,149.78,153.45,147.81,151.99,2678905,140.388402837013,143.828284252501,138.541926981832,142.459830065413,2858116.3599805,0.0,1.0
2022-03-07,145.79,149.79,145.0119,149.79,2411606,136.648586257231,140.397775810897,135.919275159304,140.397775810897,2572935.79370196,0.0,1.0
2022-03-08,146.2,151.57,145.57,146.93,2235261,137.032878186482,142.066165162278,136.44238083178,137.717105280026,2384793.79930471,0.0,1.0
2022-03-09,149.12,151.5,148.98,150.25,1794236,139.769786560658,142.000554345089,139.63856492628,140.828932609569,1914265.44250953,0.0,1.0
2022-03-10,148.2,149.0619,145.09,145.09,1782294,139.666683847932,140.478955877679,136.735756811717,136.735756811717,1891188.10243672,0.81,1.0
2022-03-11,146.92,150.33,146.74,149.36,1350025,138.460385903766,141.674039020645,138.290750255368,140.759891359832,1432508.45146319,0.0,1.0
2022-03-14,148.46,150.82,147.16,147.9,1581583,139.911713117841,142.135824952396,138.686566768298,139.383957767268,1678214.11765745,0.0,1.0
2022-03-15,150.27,150.74,148.07,150.18,1541717,141.617493804513,142.060431330886,139.544169212978,141.532675980313,1635912.39589227,0.0,1.0
2022-03-16,153.34,154.45,150.04,151.98,1892424,144.510724029972,145.556810528429,141.40073714267,143.229032464296,2008046.79450512,0.0,1.0
2022-03-17,154.69,154.71,151.01,151.93,1389940,145.78299139296,145.801839798337,142.314884803483,143.181911450852,1474862.16701671,0.0,1.0
2022-03-18,155.58,155.965,151.51,155.26,2691231,146.621745432262,146.984577235781,142.786094937923,146.320170946221,2855659.08212051,0.0,1.0
2022-03-21,154.6,156.35,153.31,156.08,1932875,145.698173568761,147.3474090393,144.482451421906,147.092955566702,2050969.25843736,0.0,1.0
2022-03-22,155.25,156.01,154.2,155.77,1226006,146.310746743532,147.026986147881,145.321205461209,146.800805283349,1300912.17314093,0.0,1.0
2022-03-23,152.43,154.94,152.34,154.05,1331864,143.653121585292,146.01859646018,143.568303761093,145.179842420877,1413237.85574309,0.0,1.0
2022-03-24,153.2,153.65,152.36,153.4,1078288,144.378785192329,144.802874313325,143.587152166471,144.567269246105,1144168.93991692,0.0,1.0
2022-03-25,154.18,154.795,152.84,153.77,1179474,145.302357055831,145.881945521192,144.039513895533,144.915964745591,1251537.17396426,0.0,1.0
2022-03-28,154.21,154.21,152.14,153.26,1239822,145.330629663898,145.330629663898,143.379819707317,144.435330408462,1315572.29926112,0.0,1.0
2022-03-29,157.53,158.01,155.27,156.46,1530844,148.459464956577,148.911826685639,146.32959514891,147.451075268876,1624375.08036645,0.0,1.0
2022-03-30,155.46,157.3185,154.77,156.33,1294087,146.508654999997,148.260143069709,145.85838501447,147.328560633922,1373152.76711812,0.0,1.0
2022-03-31,151.76,156.36,151.59,155.06,2286239,143.021700005143,147.356833241988,142.861488559433,146.131686892445,2425922.99369623,0.0,1.0
2022-04-01,151.81,153.45,150.397,153.45,2098864,143.068821018587,144.614390259549,141.73718117866,144.614390259549,2227099.80813084,0.0,1.0
2022-04-04,150.92,151.045,148.32,150.92,1435091,142.230066979284,142.347869512894,139.779774280198,142.230066979284,1522771.79024,0.0,1.0
2022-04-05,146.61,151.28,145.91,150.73,2046744,138.168235620414,142.569338276081,137.508541432198,142.051007128197,2171795.39488644,0.0,1.0
2022-04-06,144.86,145.28,142.84,144.36,2701440,136.519000149875,136.914816662804,134.615311206738,136.047790015435,2866491.82875925,0.0,1.0
2022-04-07,145.87,146.64,142.89,143.66,1788057,137.470844621443,138.19650822848,134.662432220182,135.38809582722,1897303.2086057,0.0,1.0
2022-04-08,145.18,147.31,144.46,145.62,1644360,136.820574635916,138.827929808629,136.142032042323,137.235239554223,1744826.64931984,0.0,1.0
2022-04-11,142.27,146.28,142.03,144.66,1800152,134.078131653477,137.857236931684,133.851950788946,136.330516096099,1910137.1855472,0.0,1.0
2022-04-12,140.82,144.97,140.02,142.89,1766180,132.711622263602,136.622666379452,131.957686048498,134.662432220182,1874089.57375253,0.0,1.0
2022-04-13,141.77,142.705,140.58,140.58,1530637,133.606921519037,134.48808447044,132.485441399071,132.485441399071,1624155.4331381,0.0,1.0
2022-04-14,139.91,142.71,139.41,141.01,1833025,131.854019818922,134.492796571784,131.382809684482,132.890682114689,1945018.65094595,0.0,1.0
2022-04-18,140.66,142.11,139.6,139.68,1561086,132.560835020581,133.927344410456,131.561869535569,131.637263157079,1656464.79765994,0.0,1.0
2022-04-19,145.77,146.07,140.8,141.72,1826746,137.376602594555,137.659328675219,132.692773858224,133.559800505593,1938356.01835268,0.0,1.0
2022-04-20,149.38,150.56,147.37,147.37,1818888,140.77873976521,141.890795682488,138.884475024762,138.884475024762,1930017.91245716,0.0,1.0
2022-04-21,149.95,153.27,149.197,151.69,2293864,141.315919318471,144.444754611151,140.606276856005,142.955730586321,2434013.86382264,0.0,1.0
2022-04-22,146.04,148.96,145.89,148.5,1655104,137.631056067153,140.382923252281,137.489693026821,139.949409928596,1756227.08323959,0.0,1.0
2022-04-25,147.07,147.09,142.72,145.9,1905474,138.601748944098,138.620597349476,134.502220774473,137.499117229509,2021894.11977065,0.0,1.0
2022-04-26,143.78,146.95,143.5,145.18,2308602,135.501186259485,138.488658511833,135.237308584199,136.820574635916,2449652.32204205,0.0,1.0
2022-04-27,145.71,146.89,143.47,143.75,1930473,137.320057378422,138.4321132957,135.209035976132,135.472913651419,2048420.50171034,0.0,1.0
2022-04-28,147.88,148.08,144.28,146.1,2473844,139.365109361891,139.553593415667,135.972396393925,137.687601283285,2624990.23173756,0.0,1.0
2022-04-29,145.02,149.83,144.77,147.75,2467483,136.669787392896,141.202828886206,136.434182325676,139.242594726936,2618240.58913111,0.0,1.0
2022-05-02,146.5,147.02,143.415,144.99,2732670,138.064569390837,138.554627930654,135.157202861344,136.641514784829,2899629.91060159,0.0,1.0
2022-05-03,146.58,150.96,144.51,144.51,3004852,138.139963012347,142.267763790039,136.189153055767,136.189153055767,3188441.61063394,0.0,1.0
2022-05-04,149.93,150.71,143.98,146.8,2554995,141.297070913094,142.03215872282,135.689670313261,138.347295471501,2711099.37293471,0.0,1.0
2022-05-05,148.38,150.88,147.1,148.72,3870981,139.83631949633,142.192370168529,138.630021552165,140.156742387749,4107489.1190559,0.0,1.0
2022-05-06,147.29,148.46,144.45,147.79,2101758,138.809081403252,139.911713117841,136.132607839634,139.280291537692,2230170.62493685,0.0,1.0
2022-05-09,147.96,149.31,145.05,145.34,3028912,139.440502983401,140.712770346388,136.698060000962,136.971361878937,3213971.62181313,0.0,1.0
2022-05-10,140.98,149.91,140.53,149.01,3543092,132.862409506623,141.278222507716,132.438320385627,140.430044265724,3759566.84825214,0.0,1.0
2022-05-11,140.81,144.2999,140.22,141.13,1852352,132.702198060913,135.991150557275,132.146170102274,133.003772546955,1965526.48660932,0.0,1.0
2022-05-12,141.75,142.53,138.69,139.47,2251986,134.351433531452,135.090721842948,131.451148617122,132.190436928618,2376000.07018362,0.81,1.0
2022-05-13,141.33,143.44,139.65,142.85,2813091,133.953355209877,135.953224873026,132.361041923579,135.394019611767,2968004.42517535,0.0,1.0
2022-05-16,138.98,140.7393,137.55,140.56,2551858,131.726012220114,133.393486484749,130.370650315705,133.223544953657,2692385.64853363,0.0,1.0
2022-05-17,143.38,143.84,140.79,141.41,1988472,135.896356541373,136.33234708405,133.441540224996,134.029179652082,2097974.68170679,0.0,1.0
2022-05-18,136.52,141.79,135.96,141.09,1946519,129.39441062232,134.389345752555,128.863639526887,133.725881883263,2053711.38213725,0.0,1.0
2022-05-19,136.08,138.01,132.375,135.0,2992348,128.977376190194,130.806640858382,125.465756710589,127.953746220431,3157132.88537931,0.0,1.0
2022-05-20,134.14,137.43,132.16,136.87,4686664,127.13863346673,130.256913652398,125.261978522164,129.726142556965,4944752.76175209,0.0,1.0
2022-05-23,136.76,136.87,133.16,135.62,2169613,129.621883948934,129.726142556965,126.209784049723,128.541385647517,2289090.89144928,0.0,1.0
2022-05-24,133.83,134.62,130.435,132.98,2709812,126.844813753187,127.593580119958,123.627013987125,126.039179054762,2859037.9790036,0.0,1.0
2022-05-25,134.08,135.28,131.5,133.51,1877463,127.081765135077,128.219131768147,124.636426873975,126.541515984368,1980852.55404213,0.0,1.0
2022-05-26,136.28,137.22,133.68,135.74,1366431,129.166937295706,130.057874491611,126.702642924053,128.655122310824,1441678.65692818,0.0,1.0
2022-05-27,139.82,139.88,137.09,137.6,1458990,132.522168863264,132.579037194917,129.934659773028,130.418040592083,1539334.76602305,0.0,1.0
2022-05-31,138.6,140.03,136.81,138.35,2900456,131.365846119642,132.721208024051,129.669274225312,131.128894737752,3060180.50714547,0.0,1.0
2022-06-01,137.72,140.25,136.45,139.94,1750761,130.53177725539,132.929725240114,129.328064235391,132.635905526571,1847173.23237123,0.0,1.0
2022-06-02,140.82,140.92,137.45,139.51,1289917,133.469974390823,133.564754943578,130.27586976295,132.228349149721,1360951.12604209,0.0,1.0
2022-06-03,140.35,140.96,139.35,139.64,1421333,133.02450579287,133.602667164681,132.076700265311,132.351563868303,1499604.04183431,0.0,1.0
2022-06-06,141.36,142.7,141.13,142.29,1659402,133.981789375704,135.251848782633,133.763794104366,134.863248516334,1750783.20578496,0.0,1.0
2022-06-07,145.41,145.49,139.665,140.6,2237455,137.820401762317,137.896226204522,132.375259006492,133.26145717476,2360668.86607319,0.0,1.0
2022-06-08,144.48,146.29,143.41,144.4,2273971,136.938942621688,138.654470626569,135.9247907072,136.863118179483,2399195.75680999,0.0,1.0
2022-06-09,142.5,145.21,142.43,143.37,1594841,135.062287677121,137.630840656805,134.995941290192,135.886878486097,1682666.91175332,0.0,1.0
2022-06-10,137.03,140.64,136.83,139.79,1543914,129.877791441375,133.299369395862,129.688230335863,132.493734697437,1628935.42515694,0.0,1.0
2022-06-13,132.85,134.77,132.0,134.77,1596743,125.915964336179,127.735750949092,125.110329637754,127.735750949092,1684673.65252946,0.0,1.0
2022-06-14,130.52,134.47,129.1975,132.85,1927351,123.707577456967,127.451409290824,122.454104646771,125.915964336179,2033487.82419983,0.0,1.0
2022-06-15,131.01,132.75,128.8749,131.55,1658652,124.172002165471,125.821183783423,122.148342583581,124.683817150353,1749991.90421708,0.0,1.0
2022-06-16,126.11,128.46,125.14,127.91,2006534,119.527755080433,121.755098070196,118.608383718701,121.233805030039,2117031.3335988,0.0,1.0
2022-06-17,125.52,127.35,124.5724,125.12,3126530,118.968549819174,120.703033934606,118.070409301259,118.58942760815,3298704.12135385,0.0,1.0
2022-06-21,126.14,127.52,125.11,126.71,1584393,119.55618924626,120.864160874291,118.579949552875,120.096438396969,1671643.55337841,0.0,1.0
2022-06-22,126.22,126.95,123.69,123.69,1921722,119.632013688465,120.323911723583,117.234065703741,117.234065703741,2027548.84216571,0.0,1.0
2022-06-23,126.89,127.26,124.12,125.27,2022830,120.267043391929,120.617731437126,117.641622080591,118.731598437284,2134224.73406564,0.0,1.0
2022-06-24,131.83,131.91,127.58,128.47,1974203,124.949202698069,125.025027140274,120.921029205945,121.764576125472,2082919.90561075,0.0,1.0
2022-06-27,132.25,133.495,131.1536,132.77,1596981,125.347281019644,126.527298901455,124.308107039229,125.840139893975,1684924.75889366,0.0,1.0
2022-06-28,129.32,133.93,129.25,132.84,1914874,122.570210823897,126.939594305943,122.503864436968,125.906486280904,2020323.73131662,0.0,1.0
2022-06-29,127.27,130.09,126.04,129.69,1740119,120.627209492402,123.300021080117,119.461408693504,122.920898869094,1835945.19065742,0.0,1.0
2022-06-30,125.99,127.07,124.655,125.11,2370068,119.414018417126,120.43764838689,118.148698037835,118.579949552875,2500584.69916774,0.0,1.0
2022-07-01,127.37,128.34,125.105,126.4,1749735,120.721990045157,121.641361406889,118.575210525237,119.802618683425,1846090.73182637,0.0,1.0
2022-07-05,126.68,126.81,123.18,125.57,1934152,120.068004231142,120.191218949725,116.750684884686,119.015940095552,2040663.34681733,0.0,1.0
2022-07-06,128.0,128.79,125.925,127.2,1734528,121.319107527519,122.067873894291,119.352411057835,120.560863105472,1830046.30123609,0.0,1.0
2022-07-07,129.59,129.92,127.37,129.39,1662731,122.826118316338,123.138894140432,120.721990045157,122.636557210826,1754295.52967757,0.0,1.0
2022-07-08,127.82,129.09,126.71,129.05,1213584,121.148502532559,122.352215552558,120.096438396969,122.314303331456,1280414.56260106,0.0,1.0
2022-07-11,127.85,128.74,126.79,126.8,831188,121.176936698386,122.020483617913,120.172262839173,120.181740894449,876960.490134386,0.0,1.0
2022-07-12,126.88,129.136,126.47,127.29,1051597,120.257565336654,122.395814606826,119.868965070355,120.646165602953,1109507.13983341,0.0,1.0
2022-07-13,125.72,126.65,123.52,124.62,1604979,119.158110924685,120.039570065315,117.072938764056,118.115524844371,1693363.19881351,0.0,1.0
2022-07-14,125.04,125.29,122.5,123.57,1274088,118.513603165946,118.750554547835,116.106177125946,117.120329040434,1344250.44268485,0.0,1.0
2022-07-15,128.99,129.48,125.51,127.18,1956403,122.257434999803,122.721859708306,118.959071763898,120.541906994921,2064139.68173311,0.0,1.0
2022-07-18,126.88,130.39,126.35,130.0,1441554,120.257565336654,123.584362738385,119.755228407047,123.214718582637,1520938.58717304,0.0,1.0
2022-07-19,132.3,132.75,128.37,128.65,1454452,125.394671296022,125.821183783423,121.669795572716,121.935181120433,1534546.86400302,0.0,1.0
2022-07-20,133.85,134.15,132.0,132.79,1281971,126.863769863738,127.148111522006,125.110329637754,125.859096004526,1352567.54969763,0.0,1.0
2022-07-21,137.34,137.47,133.51,134.15,2001203,130.171611154918,130.294825873501,126.541515984368,127.148111522006,2111406.76205432,0.0,1.0
2022-07-22,136.65,138.875,135.74,137.57,1763486,129.517625340903,131.626492639721,128.655122310824,130.389606426257,1860598.9823062,0.0,1.0
2022-07-25,137.1,137.16,135.32,136.7,955875,129.944137828304,130.001006159958,128.257043989249,129.56501561728,1008513.84825961,0.0,1.0
2022-07-26,139.14,139.63,136.31,137.15,2103064,131.877661104524,132.342085813028,129.195371461533,129.991528104682,2218877.12072839,0.0,1.0
2022-07-27,141.67,142.58,138.85,139.67,1490424,134.275609089247,135.138112119326,131.602797501532,132.37999803413,1572499.79733593,0.0,1.0
2022-07-28,146.26,146.9599,143.4,143.77,2759905,138.626036460742,139.28940554948,135.915312651924,136.266000697121,2911889.53825651,0.0,1.0
2022-07-29,148.39,149.13,145.95,146.25,1609301,140.644862234442,141.346238324836,138.332216747199,138.616558405467,1697923.205982,0.0,1.0
2022-08-01,147.5,148.26,146.42,146.81,1886187,139.801315314915,140.52164751586,138.777685345151,139.147329500899,1990056.97387969,0.0,1.0
2022-08-02,146.39,151.48,146.25,148.5,2292502,138.749251179325,143.573581314599,138.616558405467,140.749120842474,2418747.2359491,0.0,1.0
2022-08-03,148.7,149.425,146.3031,147.73,1377887,140.938681947985,141.625840955466,138.66688687898,140.019310586253,1453765.52461032,0.0,1.0
2022-08-04,148.71,149.95,148.3,149.22,1128906,140.948160003261,142.123438857434,140.559559736962,141.431540822316,1191073.45038144,0.0,1.0
2022-08-05,148.65,148.85,147.19,147.73,1243449,140.891291671608,141.080852777119,139.507495601372,140.019310586253,1311924.19103393,0.0,1.0
2022-08-08,147.93,150.63,147.54,150.17,1340620,140.208871691765,142.767946616174,139.839227536017,142.331956073497,1414446.27723688,0.0,1.0
2022-08-09,146.41,147.56,146.2,147.07,1170330,138.768207289876,139.858183646568,138.569168129089,139.393758938065,1234778.61857844,0.0,1.0
2022-08-10,149.34,149.99,148.26,149.6,1595324,141.545277485623,142.161351078536,140.52164751586,141.791706922788,1683176.50996303,0.0,1.0
2022-08-11,149.45,150.99,149.16,150.03,1434941,142.417258570977,143.884790041029,142.140905242201,142.969965228529,1505800.17198634,0.81,1.0
2022-08-12,152.44,152.505,149.9,150.16,1318554,145.26655668491,145.328497948256,142.846082701837,143.093847755222,1383665.83711335,0.0,1.0
2022-08-15,152.42,152.87,151.32,152.26,1123085,145.247497834649,145.676321965509,144.199261070326,145.095027032566,1178544.33468364,0.0,1.0
2022-08-16,153.1,153.57,150.26,150.79,1293584,145.895498743503,146.343381724623,143.189142006524,143.694201538425,1357462.78744477,0.0,1.0
2022-08-17,151.99,152.585,150.6164,151.19,1036668,144.83773255405,145.404733349298,143.528770718165,144.075378543633,1087859.95570043,0.0,1.0
2022-08-18,153.35,153.82,151.58,152.27,1104836,146.133734371759,146.581617352879,144.447026123712,145.104556457696,1159394.17635756,0.0,1.0
2022-08-19,150.84,152.7,150.325,152.36,1308529,143.741848664076,145.514321738295,143.25108326987,145.190321283868,1373145.79013988,0.0,1.0
2022-08-22,146.75,148.8,146.21,148.37,1737004,139.844313785821,141.797845937514,139.329724828789,141.388080656914,1822779.41876422,0.0,1.0
2022-08-23,146.31,147.85,146.04,146.81,824486,139.425019080091,140.892550550144,139.167724601576,139.901490336602,865200.14453579,0.0,1.0
2022-08-24,145.52,146.75,144.89,146.49,1030386,138.672194494805,139.844313785821,138.071840711602,139.596548732435,1081267.74272413,0.0,1.0
2022-08-25,148.05,148.08,146.18,146.67,1090728,141.083139052748,141.111727328138,139.301136553399,139.768078384779,1144589.50576387,0.0,1.0
2022-08-26,141.08,148.37,140.77,148.37,1743418,134.441129736992,141.388080656914,134.145717557955,141.388080656914,1829510.15006476,0.0,1.0
2022-08-29,140.71,142.01,139.2328,139.94,1223800,134.088541007174,135.327366274101,132.68085432694,133.354775272148,1284232.76669695,0.0,1.0
2022-08-30,139.24,142.59,138.14,142.38,1153676,132.687715513033,135.880072931654,131.63947874871,135.679955003919,1210645.95632609,0.0,1.0
2022-08-31,136.64,139.94,136.105,139.94,2249915,130.210064979179,133.354775272148,129.700240734713,133.354775272148,2361018.60212695,0.0,1.0
2022-09-01,138.77,138.84,135.17,135.78,1538902,132.239832531914,132.306538507825,128.809239485038,129.390534417981,1614894.89551843,0.0,1.0
2022-09-02,137.3,140.69,136.87,140.48,1080237,130.839007037773,134.069482156914,130.429241757174,133.869364229179,1133580.44713058,0.0,1.0
2022-09-06,138.46,138.64,136.02,137.7,1388304,131.944420352877,132.115950005221,129.619240621106,131.220184042981,1456860.17889887,0.0,1.0
2022-09-07,141.27,142.13,138.1,138.42,2112616,134.622188814466,135.441719375664,131.60136104819,131.906302652356,2216939.60667448,0.0,1.0
2022-09-08,143.24,143.37,139.64,140.41,1716374,136.499485565117,136.62336809181,133.068892518242,133.802658253268,1801130.68369562,0.0,1.0
2022-09-09,145.71,146.26,143.59,143.81,1636890,138.853253572279,139.37737195444,136.833015444674,137.042662797539,1717721.6648787,0.0,1.0
2022-09-12,147.61,148.62,146.275,146.75,1570696,140.663844347019,141.62631628517,139.391666092136,139.844313785821,1648258.92279769,0.0,1.0
2022-09-13,142.51,145.48,141.82,144.14,1297823,135.803837530612,138.634076794284,135.146307196627,137.357133826836,1361911.11453908,0.0,1.0
2022-09-14,143.1,143.68,141.43,143.37,1461771,136.366073613294,136.918780270846,134.774659616549,136.62336809181,1533955.07076921,0.0,1.0
2022-09-15,141.11,145.005,140.96,142.75,1759740,134.469718012383,138.181429100599,134.326776635429,136.032543733737,1846638.15073319,0.0,1.0
2022-09-16,138.27,139.85,136.59,139.72,3415671,131.763361275403,133.269010445976,130.162417853528,133.145127919284,3584341.08388342,0.0,1.0
2022-09-19,140.22,140.48,137.12,137.12,1372718,133.621599175794,133.869364229179,130.667477385429,130.667477385429,1440504.52282619,0.0,1.0
2022-09-20,139.18,139.97,137.62,138.87,1621613,132.630538962252,133.383363547539,131.14394864194,132.335126783216,1701690.2676105,0.0,1.0
2022-09-21,137.83,142.01,137.79,140.61,1112695,131.344066569674,135.327366274101,131.305948869153,133.993246755872,1167641.26355602,0.0,1.0
2022-09-22,135.13,137.76,134.53,136.93,1857213,128.771121784517,131.277360593762,128.199356276705,130.486418307955,1948924.48875269,0.0,1.0
2022-09-23,134.14,134.6,132.26,133.85,1726426,127.827708696627,128.266062252616,126.036176772147,127.551355367851,1811679.06396268,0.0,1.0
2022-09-26,133.53,135.46,132.39,133.89,1674210,127.246413763684,129.085592813814,126.16005929884,127.589473068372,1756884.57291362,0.0,1.0
2022-09-27,131.3,135.405,129.85,135.01,2237011,125.121351959647,129.033180975598,123.739585315767,128.656768682955,2347477.38655132,0.0,1.0
2022-09-28,133.91,134.59,131.335,132.39,2346133,127.608531918632,128.256532827486,125.154704947603,126.16005929884,2461987.96668492,0.0,1.0
2022-09-29,134.15,134.305,131.21,132.29,2711027,127.837238121757,127.984944211275,125.035587133475,126.064765047538,2844900.88641944,0.0,1.0
2022-09-30,133.36,136.27,132.53,134.17,2739788,127.08441353647,129.857476249361,126.293471250663,127.856296972017,2875082.14038495,0.0,1.0
2022-10-03,137.79,139.42,133.88,134.48,1903909,131.305948869153,132.859245165377,127.579943643241,128.151709151054,1997926.39533356,0.0,1.0
2022-10-04,143.48,143.61,140.65,140.79,1996329,136.728191768242,136.852074294935,134.031364456393,134.164776408216,2094910.20992593,0.0,1.0
2022-10-05,144.5,145.765,141.88,142.12,2255392,137.700193131524,138.905665410495,135.203483747409,135.432189950534,2366766.06320162,0.0,1.0
2022-10-06,142.45,144.44,141.53,143.99,2381145,135.746660979831,137.643016580742,134.869953867851,137.214192449883,2498728.90280813,0.0,1.0
2022-10-07,136.83,140.635,135.82,140.43,1884562,130.391124056653,134.017070318698,129.428652118502,133.821717103528,1977624.01640131,0.0,1.0
2022-10-10,136.38,137.78,134.82,137.78,1860732,129.962299925794,131.296419444023,128.475709605481,131.296419444023,1952617.26135114,0.0,1.0
2022-10-11,136.42,138.16,134.27,135.06,1566231,130.000417626314,131.658537598971,127.951591223319,128.704415808606,1643573.43554219,0.0,1.0
2022-10-12,135.45,136.96,135.28,136.54,2073433,129.076063388684,130.515006583346,128.914063161471,130.114770727877,2175821.70138156,0.0,1.0
2022-10-13,138.1,139.58,132.015,132.75,2423447,131.60136104819,133.011715967461,125.802705856457,126.503118603528,2543119.82820183,0.0,1.0
2022-10-14,134.31,140.23,133.89,139.1,1863515,127.98970892384,133.631128600924,127.589473068372,132.554303561211,1955537.68935387,0.0,1.0
2022-10-17,138.22,139.08,136.34,136.34,1510141,131.715714149752,132.53524471095,129.924182225273,129.924182225273,1584713.64155294,0.0,1.0
2022-10-18,140.64,142.575,138.69,141.93,2003457,134.021835031263,135.865778793958,132.163597130872,135.25113087306,2102390.19943484,0.0,1.0
2022-10-19,139.0,140.98,138.25,139.83,1845093,132.459009309908,134.34583548569,131.744302425143,133.249951595716,1936205.98807254,0.0,1.0
2022-10-20,135.26,139.8,134.84,139.04,2079452,128.89500431121,133.221363320325,128.494768455741,132.497127010429,2182137.92709062,0.0,1.0
2022-10-21,139.33,139.56,134.81,135.69,2346214,132.773480339205,132.9926571172,128.466180180351,129.304769591809,2462072.96656571,0.0,1.0
2022-10-24,141.57,142.545,139.645,141.0,1358524,134.908071568372,135.837190518568,133.073657230807,134.36489433595,1425609.6054455,0.0,1.0
2022-10-25,146.05,146.14,140.82,140.82,2782417,139.177254026706,139.263018852878,134.193364683607,134.193364683607,2919816.21344551,0.0,1.0
2022-10-26,145.52,147.86,144.61,147.1,2057523,138.672194494805,140.902079975274,137.805016807956,140.177843665378,2159126.04578574,0.0,1.0
2022-10-27,146.69,147.89,146.23,146.74,2015140,139.787137235039,140.930668250664,139.34878367905,139.83478436069,2114650.12051127,0.0,1.0
2022-10-28,150.28,151.03,146.68,147.07,2885088,143.208200856784,143.92290774155,139.777607809909,140.149255389987,3027557.23517255,0.0,1.0
2022-10-31,150.07,151.63,148.79,149.0,2773189,143.00808292905,144.494673249363,141.788316512383,141.988434440118,2910132.52332369,0.0,1.0
2022-11-01,151.64,152.92,146.76,151.96,3128480,144.504202674493,145.72396909116,139.853843210951,144.80914427866,3282968.23496981,0.0,1.0
2022-11-02,150.61,156.73,150.47,152.0,2908123,143.522671886081,149.354680065769,143.389259934258,144.84726197918,3051729.73213354,0.0,1.0
2022-11-03,154.59,157.12,148.965,149.04,3720688,147.315383087905,149.726327645848,141.955081452162,142.026552140639,3904420.20285677,0.0,1.0
2022-11-04,158.69,159.96,155.38,159.13,2915578,151.22244739129,152.432684382827,148.068207673191,151.64174209702,3059552.86930933,0.0,1.0
2022-11-07,158.4,159.87,157.1,158.59,2339792,150.946094062514,152.346919556655,149.707268795587,151.127153139988,2455333.84021522,0.0,1.0
2022-11-08,158.19,159.98,157.0848,159.0,1604132,150.74597613478,152.451743233087,149.692784069389,151.517859570327,1683346.03408,0.0,1.0
2022-11-09,156.3,158.625,155.88,156.32,1485532,149.716798220717,151.943871514788,149.314488206305,149.735955840451,1550852.37167375,0.81,1.0
2022-11-10,162.13,162.55,159.5,160.58,2386275,155.30124437316,155.703554387573,152.782017378147,153.81652884378,2491201.96886757,0.0,1.0
2022-11-11,161.6,163.52,160.845,162.69,2361328,154.793567450211,156.632698944669,154.070367305255,155.83765772571,2465158.02358995,0.0,1.0
2022-11-14,161.65,164.225,160.51,161.0,1938435,154.841461499546,157.30800504029,153.749477174711,154.218838858193,2023669.98293231,0.0,1.0
2022-11-15,162.39,163.65,160.96,163.57,1485407,155.550293429701,156.757223472939,154.180523618725,156.680592994003,1550721.87529504,0.0,1.0
2022-11-16,161.74,162.78,160.29,161.86,1498504,154.927670788348,155.923867014513,153.538743357638,155.042616506752,1564394.76387086,0.0,1.0
2022-11-17,162.63,162.89,159.085,160.13,1523413,155.780184866508,156.02923392305,152.384496768668,153.385482399766,1590399.03824935,0.0,1.0
2022-11-18,165.01,165.12,162.48,164.27,1870067,158.059941614847,158.165308523384,155.636502718504,157.351109684691,1952295.77157464,0.0,1.0
2022-11-21,164.55,165.94,164.05,164.84,1227129,157.619316360966,158.950770932475,157.140375867618,157.897101847108,1281087.12568941,0.0,1.0
2022-11-22,166.48,166.83,164.7175,165.25,1568942,159.468026665291,159.803285010635,157.779761426238,158.289833051654,1637929.99525999,0.0,1.0
2022-11-23,165.36,167.51,164.99,167.0,1401645,158.395199960191,160.454644081589,158.040783995113,159.966124778374,1463276.77390635,0.0,1.0
2022-11-25,166.11,167.22,165.7801,166.41,628913,159.113610700213,160.176858595447,158.797605762702,159.400974996222,656566.952193865,0.0,1.0
2022-11-28,162.55,165.745,161.88,164.69,1723060,155.703554387573,158.763984140069,155.061774126486,157.753419699104,1798824.72241336,0.0,1.0
2022-11-29,162.15,162.98,161.12,162.07,1073385,155.320401992894,156.115443211852,154.333784576596,155.243771513958,1120582.84370113,0.0,1.0
2022-11-30,163.45,163.705,159.06,161.71,2788445,156.5656472756,156.809906927208,152.360549744001,154.898934358747,2911055.797877,0.0,1.0
2022-12-01,163.36,164.92,161.11,163.9,1486856,156.479437986797,157.973732326044,154.324205766729,156.996693719613,1552234.58931706,0.0,1.0
2022-12-02,163.31,163.57,159.065,161.06,1861653,156.431543937462,156.680592994003,152.365339148934,154.276311717394,1943511.79933085,0.0,1.0
2022-12-05,160.36,161.78,159.73,161.2,1312959,153.605795026707,154.965986027816,153.002330005088,154.410415055532,1370691.15916748,0.0,1.0
2022-12-06,157.81,160.15,156.33,159.6,1567715,151.16319851063,153.4046400195,149.745534650318,152.877805476817,1636649.04280656,0.0,1.0
2022-12-07,157.27,158.42,156.59,157.09,1798003,150.645942777813,151.747505912515,149.994583706859,150.473524200208,1877063.04329124,0.0,1.0
2022-12-08,158.75,158.86,157.28,157.89,1323176,152.063606638125,152.168973546661,150.65552158768,151.239828989565,1381357.4111778,0.0,1.0
2022-12-09,158.28,159.43,157.41,159.03,1068951,151.613402574377,152.714965709079,150.780046115951,152.3318133144,1115953.8761555,0.0,1.0
2022-12-12,160.83,161.0,157.87,158.4,1517978,154.055999090454,154.218838858193,151.220671369831,151.728348292781,1584725.05570299,0.0,1.0
2022-12-13,163.64,165.33,161.74,165.0,2038878,156.747644663072,158.36646353059,154.927670788348,158.05036280498,2128529.56506722,0.0,1.0
2022-12-14,161.36,164.5469,160.73,163.63,1616140,154.563676013403,157.616346929908,153.960210991784,156.738065853205,1687203.33991918,0.0,1.0
2022-12-15,155.38,159.42,154.84,158.93,1892392,148.835547712956,152.705386899212,148.31829198014,152.23602521573,1975602.42481242,0.0,1.0
2022-12-16,154.5,155.08,151.59,153.48,3378350,147.992612444663,148.548183416947,145.205178773375,147.015573838232,3526899.52814481,0.0,1.0
2022-12-19,154.5,156.66,154.05,154.65,1466007,147.992612444663,150.061635375928,147.561566000649,148.136294592668,1530468.8373191,0.0,1.0
2022-12-20,155.91,156.33,153.7796,154.56,1441402,149.343224635906,149.745534650318,147.302554981847,148.050085303865,1504781.93013364,0.0,1.0
2022-12-21,158.12,158.44,156.7,157.27,1331093,151.460141616506,151.766663532249,150.099950615396,150.645942777813,1389622.52981984,0.0,1.0
2022-12-22,156.11,157.205,153.63,156.96,1124894,149.534800833245,150.583680513678,147.159255986237,150.348999671937,1174356.74746931,0.0,1.0
2022-12-23,156.8,157.01,155.22,155.66,907972,150.195738714066,150.396893721272,148.682286755085,149.103754389231,947896.46376743,0.0,1.0
2022-12-27,157.34,158.2799,156.43,157.4,1337629,150.712994446882,151.613306786278,149.841322748988,150.770467306084,1396445.92446988,0.0,1.0
2022-12-28,155.75,158.16,155.51,157.6,724690,149.189963678034,151.498456855974,148.960072241227,150.962043503423,756555.365504245,0.0,1.0
2022-12-29,157.35,158.17,156.61,157.06,874828,150.722573256749,151.50803566584,150.013741326593,150.444787770607,913295.087959468,0.0,1.0
2022-12-30,156.95,157.45,155.62,156.94,826799,150.33942086207,150.818361355419,149.065439149764,150.329842052203,863154.203374608,0.0,1.0
2023-01-03,157.75,158.94,155.94,158.08,1185358,151.105725651428,152.245604025597,149.371961065506,151.421826377038,1237479.41180833,0.0,1.0
2023-01-04,158.82,159.55,156.75,159.37,1396393,152.130658307193,152.829911427482,150.147844664731,152.657492849877,1457793.83805844,0.0,1.0
2023-01-05,157.2,158.8,156.24,157.9,1494756,150.578891108745,152.111500687459,149.659325361516,151.249407799432,1560481.96045158,0.0,1.0
2023-01-06,161.1,162.23,157.76,159.04,1732513,154.314626956862,155.39703247183,151.115304461295,152.341392124267,1808693.38055701,0.0,1.0
2023-01-09,160.88,164.27,160.6,161.5,1235890,154.103893139789,157.351109684691,153.835686463514,154.697779351541,1290233.3558805,0.0,1.0
2023-01-10,160.41,162.07,160.03,160.98,1709395,153.653689076041,155.243771513958,153.289694301097,154.199681238459,1784558.85829269,0.0,1.0
2023-01-11,164.09,164.18,160.46,160.89,1557427,157.178691107086,157.264900395889,153.701583125376,154.113471949656,1625908.66885313,0.0,1.0
2023-01-12,164.71,166.5,164.2964,165.64,1656106,157.772577318838,159.487184285025,157.37639774274,158.663406636466,1728926.68609167,0.0,1.0
2023-01-13,164.45,165.11,163.18,163.95,1589944,157.523528262297,158.155729713517,156.307019409192,157.044587768948,1659855.47482548,0.0,1.0
2023-01-17,162.41,164.82,162.065,164.37,1823318,155.569451049435,157.877944227375,155.238982109025,157.446897783361,1903491.16990778,0.0,1.0
2023-01-18,157.53,163.22,157.31,162.88,1736991,150.894991834354,156.34533464866,150.684258017281,156.019655113183,1813368.28282795,0.0,1.0
2023-01-19,151.86,156.92,151.58,156.37,3001917,145.463806639783,150.310684432469,145.195599963508,149.783849889786,3133914.38152646,0.0,1.0
2023-01-20,155.51,155.6,150.86,152.53,1947751,148.960072241227,149.04628153003,144.505925653087,146.10558690087,2033395.61704488,0.0,1.0
2023-01-23,158.92,159.32,154.95,155.82,1513839,152.226446405863,152.609598800542,148.423658888677,149.257015347103,1580404.05961112,0.0,1.0
2023-01-24,161.69,162.52,156.6,159.26,1589850,154.879776739013,155.674817957972,150.004162516726,152.55212594134,1659757.3415487,0.0,1.0
2023-01-25,159.14,160.13,156.08,160.13,1341121,152.437180222936,153.385482399766,149.506064403644,153.385482399766,1400091.47130555,0.0,1.0
2023-01-26,160.9,161.56,158.445,160.49,1363075,154.123050759523,154.755252210743,151.771452937182,153.730319554977,1423010.81129131,0.0,1.0
2023-01-27,162.24,163.36,160.12,160.5,1283679,155.406611281697,156.479437986797,153.375903589899,153.739898364844,1340123.68741823,0.0,1.0
2023-01-30,160.87,162.605,160.63,161.01,1157772,154.094314329922,155.756237841841,153.864422893115,154.22841766806,1208680.42698337,0.0,1.0
2023-01-31,162.21,162.48,159.08,161.81,2146885,155.377874852096,155.636502718504,152.379707363735,154.994722457417,2241285.74407067,0.0,1.0
2023-02-01,163.34,164.73,160.89,161.7,1757837,156.460280367063,157.791734938572,154.113471949656,154.88935554888,1835130.90291281,0.0,1.0
2023-02-02,161.96,164.76,161.06,164.32,2637642,155.138404605422,157.820471368173,154.276311717394,157.399003734026,2753621.83468702,0.0,1.0
2023-02-03,163.24,163.755,160.72,161.2,1753184,156.364492268393,156.857800976542,153.950632181917,154.410415055532,1830273.30571168,0.0,1.0
2023-02-06,162.35,163.015,161.1,161.41,1681853,155.511978190233,156.148969046387,154.314626956862,154.611570062738,1755805.80819304,0.0,1.0
2023-02-07,164.49,164.79,161.28,161.28,2222367,157.561843501765,157.849207797774,154.487045534468,154.487045534468,2320086.76533354,0.0,1.0
2023-02-08,168.88,170.37,162.09,162.63,3937750,161.766941033364,163.194183703542,155.262929133692,155.780184866508,4110896.922152,0.0,1.0
2023-02-09,167.27,170.8,166.98,169.39,3273647,160.224752644782,163.606072527822,159.94696715864,162.255460336579,3417592.62942344,0.0,1.0
2023-02-10,170.91,171.17,166.91,167.81,2256067,163.711439436358,163.960488492899,159.879915489571,160.742008377598,2355268.58903402,0.0,1.0
2023-02-13,174.32,175.61,171.42,171.54,2501723,166.977813600995,168.213480073834,164.199958739574,164.314904457977,2611726.33630293,0.0,1.0
2023-02-14,172.97,175.04,171.255,173.34,1244763,165.684674268954,167.667487911416,164.041908376769,166.039090234032,1299496.51082692,0.0,1.0
2023-02-15,173.75,173.84,171.655,172.44,1037558,166.431821438577,166.51803072738,164.425060771447,165.176997346004,1083180.49362052,0.0,1.0
2023-02-16,174.11,174.8,171.23,172.24,1497532,166.776658593788,167.437596474609,164.017961352101,164.985421148665,1563380.02403,0.0,1.0
2023-02-17,175.24,176.19,172.93,174.0,1682714,167.859064108756,168.769051046118,165.646359029486,166.671291685252,1756704.66724959,0.0,1.0
2023-02-21,170.76,174.62,169.95,173.72,1483981,163.567757288354,167.265177897004,162.791873689129,166.403085008976,1549233.1726067,0.0,1.0
2023-02-22,171.31,173.15,170.42,171.23,1555422,164.094591831037,165.857092846559,163.242077752877,164.017961352101,1623815.50693861,0.0,1.0
2023-02-23,172.78,173.17,170.0,172.59,1286522,165.502676881481,165.876250466293,162.839767738464,165.320679494009,1343091.69705564,0.0,1.0
2023-02-24,173.25,173.29,170.0,170.41,1708056,165.952880945229,165.991196184697,162.839767738464,163.23249894301,1783160.98108393,0.0,1.0
2023-02-27,174.38,175.245,173.42,174.55,1927906,167.035286460196,167.863853513689,166.115720712967,167.198126227935,2012678.01196074,0.0,1.0
2023-02-28,174.93,175.41,173.48,173.99,2288581,167.56212100288,168.021903876494,166.173193572169,166.661712875385,2389212.26309327,0.0,1.0
2023-03-01,173.83,175.845,173.41,174.51,1676640,166.508451917513,168.438582105707,166.1061419031,167.159810988467,1750363.58721527,0.0,1.0
2023-03-02,175.15,175.45,171.92,172.82,1442206,167.772854819953,168.060219115962,164.678899232922,165.540992120949,1505621.28284151,0.0,1.0
2023-03-03,177.55,177.66,173.935,175.49,1546465,170.895546836585,171.001424111448,167.416034576296,168.912754234594,1606682.36143424,0.86,1.0
2023-03-06,177.15,178.75,176.84,177.72,1386082,170.510538564354,172.050571653278,170.212157153374,171.059175352283,1440054.2533465,0.0,1.0
2023-03-07,175.5,177.15,174.855,177.07,1605740,168.9223794414,170.510538564354,168.301553602428,170.433536909907,1668265.45382496,0.0,1.0
2023-03-08,177.21,177.45,175.1239,175.74,1975496,170.568289805188,170.799294768527,168.560375413435,169.153384404739,2052419.27769714,0.0,1.0
2023-03-09,174.37,178.26,173.85,178.26,2014123,167.834731072347,171.578936519795,167.334220318447,171.578936519795,2092550.36347995,0.0,1.0
2023-03-10,170.3,174.68,169.87,174.65,2754210,163.917271902396,168.133112483326,163.503388009747,168.104236862909,2861455.40098599,0.0,1.0
2023-03-13,169.17,171.53,166.64,167.89,2337942,162.829623533343,165.101172339506,160.394446211481,161.597597062203,2428978.45955537,0.0,1.0
2023-03-14,171.83,173.39,169.33,172.2,2462271,165.38992854368,166.891460805381,162.983626842235,165.746061195494,2558148.67117655,0.0,1.0
2023-03-15,159.27,168.245,157.9,168.15,4526142,153.300668795623,161.939291903808,151.982015463231,161.847852439154,4702384.15789992,0.0,1.0
2023-03-16,164.38,165.07,157.91,159.47,3451839,158.219149473375,158.883288742974,151.991640670037,153.493172931738,3586249.17848825,0.0,1.0
2023-03-17,160.15,163.93,158.96,163.56,6000390,154.147686994531,157.786015167115,153.002287384644,157.429882515302,6234037.48208102,0.0,1.0
2023-03-20,163.56,164.67,161.62,162.79,2008998,157.429882515302,158.498280470743,155.562592394981,156.688741591257,2087225.80256046,0.0,1.0
2023-03-21,166.94,167.44,165.59,166.09,1517462,160.683202415654,161.164462755943,159.383799496874,159.865059837163,1576550.02185419,0.0,1.0
2023-03-22,166.16,170.55,166.13,167.0,2213282,159.932436284804,164.15790207254,159.903560664386,160.740953656489,2299464.35921919,0.0,1.0
2023-03-23,164.54,168.34,163.14,166.12,2143445,158.373152782268,162.030731368463,157.025623829459,159.893935457581,2226907.99611011,0.0,1.0
2023-03-24,163.64,164.04,160.23,163.45,2194942,157.506884169748,157.891892441979,154.224688648978,157.324005240438,2280410.2231678,0.0,1.0
2023-03-27,163.88,165.16,163.125,165.08,1890892,157.737889133086,158.969915604226,157.01118601925,158.89291394978,1964520.90656893,0.0,1.0
2023-03-28,165.59,165.66,163.89,163.96,1637410,159.383799496874,159.451175944515,157.747514339892,157.814890787533,1701168.64296059,0.0,1.0
2023-03-29,167.63,167.82,165.735,167.14,1789571,161.347341685253,161.530220614563,159.523364995558,160.87570655177,1859254.5969254,0.0,1.0
2023-03-30,169.09,170.79,168.32,169.21,1699760,162.752621878897,164.388907035879,162.011480954852,162.868124360566,1765946.47190299,0.0,1.0
2023-03-31,171.34,171.76,169.27,170.24,2931576,164.918293410197,165.322552096039,162.925875601401,163.859520661561,3045727.8052875,0.0,1.0
2023-04-03,170.54,172.19,169.79,170.52,1352818,164.148276865734,165.736435988688,163.426386355301,164.129026452123,1405494.99589758,0.0,1.0
2023-04-04,162.25,170.64,161.55,170.64,3301434,156.168980423745,164.244528933792,155.49521594734,164.244528933792,3429987.60090871,0.0,1.0
2023-04-05,158.47,161.34,156.84,160.53,3049097,152.530652251161,155.293086604419,150.961743541819,154.513444853151,3167824.92213018,0.0,1.0
2023-04-06,156.25,158.9,155.71,157.8,2653218,150.393856340278,152.944536143809,149.874095172766,151.885763395174,2756530.90218003,0.0,1.0
2023-04-10,157.44,157.87,155.38,155.6,2701451,151.539255950166,151.953139842814,149.556463348175,149.768217897902,2806642.0332687,0.0,1.0
2023-04-11,158.8,159.31,157.3,157.98,2167350,152.848284075751,153.339169622846,151.404503054885,152.059017117678,2251743.82611602,0.0,1.0
2023-04-12,162.22,163.68,160.49,160.97,2271577,156.140104803327,157.545384996971,154.474944025928,154.936953952605,2360029.29166824,0.0,1.0
2023-04-13,160.69,161.525,156.8,161.25,2676425,154.667448162043,155.471152930326,150.923242714596,155.206459743167,2780641.55296218,0.0,1.0
2023-04-14,161.82,163.835,160.58,161.59,1178353,155.755096531096,157.69457570246,154.56157088718,155.533716774563,1224236.55281117,0.0,1.0
2023-04-17,163.06,163.9,162.06,162.61,1439150,156.948622175013,157.757139546698,155.986101494435,156.515487868753,1495188.65312702,0.0,1.0
2023-04-18,163.69,165.6325,163.395,163.95,1620080,157.555010203777,159.424706625799,157.271066603006,157.805265580727,1683163.83501236,0.0,1.0
2023-04-19,163.4,164.78,161.2701,163.82,1525644,157.275879206409,158.604157745606,155.225806408847,157.680137892252,1585050.61842847,0.0,1.0
2023-04-20,162.96,163.89,161.96,162.15,1119545,156.852370106955,157.747514339892,155.889849426377,156.072728355687,1163138.64480082,0.0,1.0
2023-04-21,162.88,163.79,161.18,163.41,1046320,156.775368452509,157.651262271834,155.139083295526,157.285504413215,1087062.35732194,0.0,1.0
2023-04-24,163.79,163.94,162.76,162.76,1047469,157.651262271834,157.795640373921,156.659865970839,156.659865970839,1088256.09790662,0.0,1.0
2023-04-25,163.78,168.17,163.63,164.84,2216032,157.641637065029,161.867102852765,157.497258962942,158.661908986441,2302321.44068818,0.0,1.0
2023-04-26,161.92,163.72,161.12,162.15,1439562,155.851348599154,157.583885824194,155.081332054692,156.072728355687,1495616.69587802,0.0,1.0
2023-04-27,167.97,168.03,162.04,163.1,2086617,161.67459871665,161.732349957484,155.966851080823,156.987123002236,2167867.18675743,0.0,1.0
2023-04-28,167.12,168.42,166.2663,167.33,2140245,160.856456138158,162.10773302291,160.034752233149,161.05858548108,2223583.39221892,0.0,1.0
2023-05-01,168.78,170.42,166.53,167.21,1794079,162.454240467918,164.032774384065,160.288568936618,160.94308299941,1863938.13265711,0.0,1.0
2023-05-02,173.25,174.03,166.4,168.89,3755436,166.7567079101,167.507474040951,160.163441248142,162.560117742781,3901667.85584877,0.0,1.0
2023-05-03,172.38,176.9,172.01,174.95,2200798,165.919314917998,170.269908394209,165.563182266184,168.392993067082,2286494.24828868,0.0,1.0
2023-05-04,168.44,171.39,167.35,171.36,2115280,162.126983436521,164.966419444226,161.077835894691,164.937543823808,2197646.28717406,0.0,1.0
2023-05-05,171.05,171.66,169.2,169.55,1914904,165.466930198126,166.057019805965,163.677314174352,164.01589017885,1979515.35577415,0.86,1.0
2023-05-08,169.88,171.95,168.56,171.68,1657368,164.335118983091,166.337554209692,163.058203766128,166.076367006222,1713289.75560586,0.0,1.0
2023-05-09,170.55,171.0,168.28,169.31,1100257,164.983250191701,165.418562197483,162.787342962529,163.783723775766,1137381.10463919,0.0,1.0
2023-05-10,169.11,172.21,167.25,171.61,1435414,163.590251773196,166.589067813033,161.790962149293,166.008651805322,1483846.73847524,0.0,1.0
2023-05-11,168.52,168.69,166.95,167.96,1145910,163.019509365614,163.183960567798,161.500754145438,162.477787758417,1184574.49633775,0.0,1.0
2023-05-12,168.58,170.29,166.7145,169.78,892113,163.077550966385,164.731736588359,161.272940862411,164.238382981806,922214.054900789,0.0,1.0
2023-05-15,169.92,171.0148,168.43,169.04,1317034,164.373813383605,165.432879125674,162.932446964457,163.522536572296,1361472.443045,0.0,1.0
2023-05-16,166.41,168.69,165.2402,168.67,2031298,160.978379738498,163.183960567798,159.846761995466,163.164613367541,2099836.64097695,0.0,1.0
2023-05-17,171.0,171.46,167.19,167.29,2022536,165.418562197483,165.863547803395,161.732920548522,161.829656549807,2090778.99968147,0.0,1.0
2023-05-18,174.61,174.95,170.395,170.62,2729894,168.910731843875,169.239634248244,164.833309389709,165.0509653926,2822004.18017598,0.0,1.0
2023-05-19,174.15,177.49,172.08,175.57,1762079,168.465746237963,171.696728680885,166.463311011362,169.839397456212,1821533.84116758,0.0,1.0
2023-05-22,174.18,176.13,172.14,174.21,1459174,168.494767038349,170.381119063408,166.521352612133,168.523787838735,1508408.43183073,0.0,1.0
2023-05-23,171.36,174.275,170.98,172.79,1949051,165.76681180211,168.58666623957,165.399214997226,167.150136620486,2014814.52004224,0.0,1.0
2023-05-24,168.17,170.295,167.33,170.28,1952822,162.680933361116,164.736573388424,161.868350950321,164.722062988231,2018712.75849525,0.0,1.0
2023-05-25,176.95,177.3,172.67,174.51,3880848,171.174354273946,171.512930278443,167.034053418944,168.81399584259,4011792.86764526,0.0,1.0
2023-05-26,182.46,183.75,177.581,177.98,4137157,176.504507944753,177.752402361331,171.784758442054,172.170735087182,4276750.06723498,0.0,1.0
2023-05-30,181.81,184.9699,180.41,183.51,2266912,175.8757239364,178.932484841008,174.521419918409,177.520235958247,2343400.56430437,0.0,1.0
2023-05-31,175.9,181.69,175.51,181.09,3106111,170.158626260452,175.759640734858,169.78135585544,175.179224727148,3210915.23190667,0.0,1.0
2023-06-01,179.04,180.02,175.29,176.51,2083660,173.196136700804,174.144149513398,169.568536652613,170.748715868291,2153965.40307627,0.0,1.0
2023-06-02,186.48,187.38,181.3,181.41,2763156,180.393295196414,181.263919207979,175.382370329847,175.48877993126,2856388.48339106,0.0,1.0
2023-06-05,183.59,186.38,183.2,186.38,1769400,177.597624759275,180.296559195128,177.220354354263,180.296559195128,1829101.86124567,0.0,1.0
2023-06-06,183.42,185.27,182.36,182.82,1176777,177.43317355709,179.222789580864,176.407771943468,176.85275754938,1216482.98913253,0.0,1.0
2023-06-07,188.6,188.72,182.2,183.48,2622960,182.444098423657,182.560181625199,176.252994341412,177.491215157861,2711462.08769806,0.0,1.0
2023-06-08,187.82,188.78,184.7,187.44,3046055,181.689557613634,182.61822322597,178.671394373539,181.32196080875,3148832.86422328,0.0,1.0
2023-06-09,187.3,188.225,185.0,187.9,1559308,181.186530406951,182.081338418838,178.961602377394,181.766946414662,1611921.08344934,0.0,1.0
2023-06-12,189.55,190.1,185.55,187.31,1435275,183.363090435865,183.895138442933,179.493650384462,181.19620400708,1483703.04843415,0.0,1.0
2023-06-13,193.86,193.9,188.35,189.29,1938527,187.532412091252,187.571106491766,182.202258420445,183.111576832524,2003935.42657115,0.0,1.0
2023-06-14,193.07,194.88,191.93,193.56,1836749,186.7681976811,188.51911930436,185.66540726645,187.242204087397,1898723.30425067,0.0,1.0
2023-06-15,196.89,197.49,192.125,192.69,2287493,190.46351293019,191.043928937901,185.854042468956,186.400600876217,2364675.99405813,0.0,1.0
2023-06-16,191.26,196.88,190.28,192.79,6249297,185.01727605784,190.453839330062,184.069263245247,186.497336877502,6460156.42261615,0.0,1.0
2023-06-20,194.23,194.57,189.26,189.59,2234949,187.890335296007,188.219237700376,183.082556032139,183.40178483638,2310359.09104168,0.0,1.0
2023-06-21,194.84,195.72,192.85,193.45,2497289,188.480424903846,189.331701715155,186.555378478273,187.135794485983,2581550.78442882,0.0,1.0
2023-06-22,195.6,196.47,193.15,194.92,2189770,189.215618513613,190.057221724793,186.845586482128,188.557813704874,2263655.69272066,0.0,1.0
2023-06-23,194.46,195.475,192.97,193.78,2299396,188.112828098963,189.094698512006,186.671461679815,187.455023290224,2376980.61678583,0.0,1.0
2023-06-26,196.08,197.93,194.26,194.47,1205906,189.679951319781,191.469567343555,187.919356096393,188.122501699091,1246594.83954297,0.0,1.0
2023-06-27,197.65,198.39,195.705,196.1,1560712,191.198706539957,191.914552949466,189.317191314962,189.699298520038,1613372.45623853,0.0,1.0
2023-06-28,194.75,197.96,194.15,197.96,2791070,188.39336250269,191.498588143941,187.812946494979,191.498588143941,2885244.33811854,0.0,1.0
2023-06-29,198.85,199.72,194.855,196.06,2471936,192.359538555378,193.201141766558,188.494935304039,189.660604119524,2555342.3411779,0.0,1.0
2023-06-30,201.1,202.355,199.18,199.81,1745596,194.536098584292,195.75013540042,192.678767359618,193.288204167714,1804494.68327286,0.0,1.0
2023-07-03,200.63,201.21,198.5,199.75,740859,194.081439378252,194.642508185706,192.02096255088,193.230162566943,765856.547880981,0.0,1.0
2023-07-05,198.9,200.475,198.26,199.09,1585904,192.40790655602,193.93149857626,191.788796147796,192.591704958462,1639414.46713969,0.0,1.0
2023-07-06,197.75,198.75,196.35,197.55,1862871,191.295442541242,192.262802554093,189.941138523251,191.101970538672,1925726.69456346,0.0,1.0
2023-07-07,198.46,200.86,196.76,197.25,1586739,191.982268150366,194.303932181208,190.33775612852,190.811762534816,1640277.64112755,0.0,1.0
2023-07-10,203.06,203.15,198.94,199.19,1629127,196.43212420948,196.519186610636,192.446600956534,192.688440959747,1684095.86747235,0.0,1.0
2023-07-11,202.97,203.65,201.27,201.67,1769113,196.345061808323,197.002866617061,194.700549786477,195.087493791617,1828805.17749176,0.0,1.0
2023-07-12,201.92,205.02,201.66,205.0,1636468,195.32933379483,198.328149834667,195.077820191488,198.30880263441,1691684.5623765,0.0,1.0
2023-07-13,204.36,205.15,201.18,202.51,1498395,197.689692226186,198.453906636338,194.61348738532,195.900076202412,1548952.79946943,0.0,1.0
2023-07-14,203.46,204.34,202.1014,203.96,1087027,196.81906821462,197.670345025929,195.504812901161,197.302748221045,1123704.70720261,0.0,1.0
2023-07-17,205.96,206.585,202.22,203.35,1385489,199.237468246747,199.842068254779,195.619541798685,196.712658613206,1432237.20393094,0.0,1.0
2023-07-18,210.34,210.73,205.97,206.21,2500124,203.474505103033,203.851775508045,199.247141846875,199.479308249959,2584481.44102237,0.0,1.0
2023-07-19,209.81,211.2,208.28,208.42,2516269,202.961804296222,204.306434714085,201.481743476561,201.61717387836,2601171.19435673,0.0,1.0
2023-07-20,210.91,211.83,209.86,210.87,1974627,204.025900310358,204.915871522181,203.010172296865,203.987205909844,2041253.48760368,0.0,1.0
2023-07-21,207.69,211.52,206.755,210.84,2583442,200.911001068979,204.615989918197,200.006519456963,203.958185109459,2670610.69889241,0.0,1.0
2023-07-24,207.36,209.68,207.0,208.33,1651289,200.591772264738,202.836047494552,200.243522660112,201.530111477203,1707005.6422259,0.0,1.0
2023-07-25,206.29,207.43,205.08,205.58,2275615,199.556697050988,200.659487465637,198.386191435438,198.869871441863,2352397.21486298,0.0,1.0
2023-07-26,203.04,205.98,200.86,204.84,2676166,196.412777009222,199.256815447004,194.303932181208,198.154025032354,2766463.32745699,0.0,1.0
2023-07-27,202.1,204.6,201.48,204.6,3367267,195.503458597143,197.92185862927,194.903695389175,197.92185862927,3480882.97559123,0.0,1.0
2023-07-28,203.3,204.57,202.25,203.91,2031430,196.664290612564,197.892837828884,195.64856259907,197.254380220403,2099973.09482892,0.0,1.0
2023-07-31,205.32,205.53,203.25,204.69,2346544,198.618357838522,198.821503441221,196.615922611921,198.008921030426,2425719.45173215,0.0,1.0
2023-08-01,219.0,219.9,211.0,211.39,5025272,211.851842814321,212.722466825887,204.112962711515,204.490233116526,5194831.22440701,0.0,1.0
2023-08-02,218.87,225.76,216.39,218.08,3603962,211.72608601265,218.391196501192,209.32703318078,210.961871602498,3725564.37326703,0.0,1.0
2023-08-03,217.1,219.44,215.644,217.74,2133156,210.013858789904,212.277481219975,208.605382611194,210.632969198129,2205131.46260166,0.0,1.0
2023-08-04,215.9,219.2799,215.695,217.93,2044037,209.684956385535,212.967560295158,209.485857654368,211.656519430754,2104622.07640969,0.86,1.0
2023-08-07,221.09,221.73,217.0,217.32,1478529,214.725553530699,215.347130057271,210.75329104058,211.064079303865,1522352.46916369,0.0,1.0
2023-08-08,220.2,220.56,217.935,219.99,1593000,213.861173673436,214.210810469632,211.661375497367,213.657218875655,1640216.37950812,0.0,1.0
2023-08-09,217.83,220.56,216.92,219.91,1709256,211.559398098477,214.210810469632,210.675593974758,213.579521809833,1759918.19709512,0.0,1.0
2023-08-10,216.93,220.04,215.9,217.62,1313979,210.685306107986,213.705779541793,209.684956385535,211.355443300696,1352925.22167589,0.0,1.0
2023-08-11,218.36,219.7205,217.05,217.69,1034286,212.074141159544,213.395476885169,210.801851706718,211.423428233289,1064942.14582293,0.0,1.0
2023-08-14,219.04,220.14,217.27,217.28,1274285,212.734566219026,213.80290087407,211.015518637727,211.025230770955,1312054.69501663,0.0,1.0
2023-08-15,217.94,218.6399,216.79,217.8,965587,211.666231563981,212.345983768586,210.549336242798,211.530261698794,994206.913521724,0.0,1.0
2023-08-16,216.09,219.9,216.0,218.0,1245475,209.869486916861,213.569809676606,209.782077717812,211.724504363347,1282390.76915748,0.0,1.0
2023-08-17,214.38,218.465,213.86,216.86,1092107,208.208712134928,212.176118558434,207.703681207089,210.617321175392,1124476.95516351,0.0,1.0
2023-08-18,214.65,216.265,212.095,212.74,1728580,208.470939732076,210.039449248345,205.989489692404,206.615922285589,1779814.95875087,0.0,1.0
2023-08-21,215.74,216.23,213.06,215.48,1342868,209.529562253892,210.005456782049,206.926710548875,209.277046789973,1382670.48908808,0.0,1.0
2023-08-22,217.29,217.835,215.34,217.11,1492887,211.034942904182,211.564254165091,209.141076924785,210.860124506084,1537136.03901741,0.0,1.0
2023-08-23,221.3,222.79,217.77,217.77,1757673,214.929508328481,216.376616179404,211.501125299111,211.501125299111,1809770.27270506,0.0,1.0
2023-08-24,220.91,224.18,220.71,221.8,2822623,214.550735132601,217.726602698051,214.356492468048,215.415114989864,2906285.29678364,0.0,1.0
2023-08-25,224.25,225.5,219.64,222.0,2433571,217.794587630645,219.008604284105,213.317294212686,215.609357654418,2505701.82981541,0.0,1.0
2023-08-28,226.24,227.7,224.155,224.22,1611330,219.727302142953,221.145273594193,217.702322364982,217.765451230962,1659089.67909153,0.0,1.0
2023-08-29,228.08,228.8422,225.09,225.09,1392144,221.514334656845,222.254593451459,218.61040682177,218.61040682177,1433407.02538227,0.0,1.0
2023-08-30,230.08,230.23,227.96,229.04,1235614,223.45676130238,223.602443300796,221.397789058113,222.446699446702,1272237.48998716,0.0,1.0
2023-08-31,230.37,232.24,229.39,230.0,2040951,223.738413165983,225.554582079559,222.786624109671,223.379064236559,2101444.60764185,0.0,1.0
2023-09-01,233.67,233.975,231.18,231.44,1423299,226.943417131116,227.23963719456,224.525095957425,224.777611421344,1465485.45683461,0.0,1.0
2023-09-05,229.57,233.57,228.53,233.0,1614472,222.961442507769,226.84629579884,221.951380652091,226.292704204862,1662324.80769443,0.0,1.0
2023-09-06,231.61,232.54,229.14,229.57,1699349,224.942717686215,225.845946076389,222.543820778979,222.961442507769,1749717.55448885,0.0,1.0
2023-09-07,234.81,235.1981,230.115,230.8,1751175,228.050600319071,228.427528209638,223.490753768677,224.156034894773,1803079.67255815,0.0,1.0
2023-09-08,236.13,236.19,233.87,234.44,1414711,229.332601905125,229.390874704491,227.13765979567,227.691251389647,1456642.90927201,0.0,1.0
2023-09-11,238.04,238.135,234.9996,236.41,1539603,231.187619351611,231.279884617274,228.234742365068,229.6045416355,1585236.69713737,0.0,1.0
2023-09-12,227.9,240.44,225.635,236.92,5506832,221.339516258747,233.518531326253,219.139718082678,230.099860430111,5670054.01481446,0.0,1.0
2023-09-13,221.41,226.4,219.87,224.8,5816552,215.036341793985,219.882696274596,213.540673276923,218.328754958167,5988954.08829924,0.0,1.0
2023-09-14,222.15,224.44,221.12,223.4,2267662,215.755039652833,217.979118161971,214.754689930382,216.969056306293,2334875.30168747,0.0,1.0
2023-09-15,217.64,219.69,214.81,219.69,5063538,211.374867567151,213.365854878825,208.626333863718,213.365854878825,5213620.81975001,0.0,1.0
2023-09-18,219.15,221.625,216.41,217.27,2258446,212.84139968453,215.24515265838,210.180275180147,211.015518637727,2325386.14026026,0.0,1.0
2023-09-19,216.16,218.9671,212.31,218.25,2551268,209.937471849455,212.663764767796,206.198300556799,211.967307694039,2626887.35851532,0.0,1.0
2023-09-20,214.65,220.22,214.34,217.44,1229595,208.470939732076,213.880597939891,208.169863602018,211.180624902597,1266040.08735799,0.0,1.0
2023-09-21,210.65,214.0,210.13,214.0,1937358,204.586086441005,207.839651072277,204.081055513166,207.839651072277,1994781.12025806,0.0,1.0
2023-09-22,212.66,214.18,209.017,209.77,2068295,206.538225219768,208.014469470375,203.000095084925,203.73141871697,2129599.0813903,0.0,1.0
2023-09-25,215.9,216.93,211.73,212.67,2133230,209.684956385535,210.685306107986,205.634996829594,206.547937352996,2196458.74906347,0.0,1.0
2023-09-26,211.07,215.46,210.61,214.48,1708348,204.993996036567,209.257622523517,204.547237908094,208.305833467205,1758983.2840552,0.0,1.0
2023-09-27,214.36,215.265,212.15,212.9,2033367,208.189287868473,209.068235925578,206.042906425157,206.771316417232,2093635.81855071,0.0,1.0
2023-09-28,215.53,217.34,213.07,213.63,1515931,209.325607456111,211.083503570321,206.936422682103,207.480302142853,1560863.06114509,0.0,1.0
2023-09-29,213.28,217.0,212.73,216.89,1317384,207.140377479884,210.75329104058,206.606210152362,210.646457575075,1356431.14557559,0.0,1.0
2023-10-02,210.24,214.61,207.94,213.44,1989396,204.18788897867,208.432091199165,201.954098336305,207.295771611527,2048361.52198866,0.0,1.0
2023-10-03,209.05,213.49,207.23,210.7,1676885,203.032145124577,207.344332277665,201.26453687714,204.634647107143,1726587.72351002,0.0,1.0
2023-10-04,209.34,210.345,206.55,208.85,1649726,203.313796988179,204.289866377561,200.604111817658,202.837902460023,1698623.73314527,0.0,1.0
2023-10-05,203.18,209.13,202.91,208.72,2983527,197.331122919931,203.109842190398,197.068895322783,202.711644728063,3071958.47715299,0.0,1.0
2023-10-06,210.19,211.625,202.84,204.0,2546801,204.139328312532,205.533019430704,197.00091039019,198.1275178446,2622287.95702928,0.0,1.0
2023-10-09,213.28,213.47,208.32,210.28,1721315,207.140377479884,207.32490801121,202.323159398956,204.226737511581,1772334.6247916,0.0,1.0
2023-10-10,213.24,216.22,212.33,213.41,1743587,207.101528946973,209.995744648821,206.217724823255,207.266635211844,1795266.76490736,0.0,1.0
2023-10-11,215.87,215.99,213.37,214.25,1132048,209.655819985852,209.772365584584,207.227786678933,208.082454402969,1165601.80288098,0.0,1.0
2023-10-12,217.45,220.455,215.35,216.45,2489494,211.190337035825,214.108833070742,209.150789058013,210.219123713057,2563282.38260338,0.0,1.0
2023-10-13,208.6,217.44,207.145,215.43,2656271,202.595099129331,211.180624902597,201.181983744704,209.228486123834,2735002.63817477,0.0,1.0
2023-10-16,211.63,214.6,208.91,211.08,1486765,205.537875497317,208.422379065937,202.896175259389,205.003708169795,1530832.58347733,0.0,1.0
2023-10-17,211.77,213.435,208.81,210.64,1149549,205.673845362505,207.290915544913,202.799053927113,204.576374307777,1183621.53097751,0.0,1.0
2023-10-18,202.41,206.91,201.12,206.91,2520033,196.5832886614,200.953748613854,195.330423475029,200.953748613854,2594726.55587004,0.0,1.0
2023-10-19,199.91,204.74,199.01,202.1,2001303,194.155255354481,198.846215703448,193.28116336399,196.282212531342,2060621.44441853,0.0,1.0
2023-10-20,193.99,199.99,191.82,199.37,4930394,188.405672483696,194.232952420302,186.29813957329,193.630800160186,5076530.44333242,0.0,1.0
2023-10-23,195.47,197.8,193.26,194.27,2759394,189.843068201392,192.105995243441,187.696686758076,188.677612214071,2841182.19480002,0.0,1.0
2023-10-24,199.64,199.85,195.67,197.48,2360059,193.893027757333,194.096982555114,190.037310865946,191.795206980155,2430010.94061868,0.0,1.0
2023-10-25,195.23,203.085,195.07,201.9,1810983,189.609977003928,197.238857654268,189.454582872285,196.087969866788,1864660.37640348,0.0,1.0
2023-10-26,196.55,200.1522,195.3,196.15,1699930,190.891978589981,194.390483221255,189.677961936522,190.503493260874,1750315.77527761,0.0,1.0
2023-10-27,195.31,198.43,193.77,196.44,1780967,189.687674069749,192.717859636784,188.192005552687,190.785145124477,1833754.7048107,0.0,1.0
2023-10-30,197.78,199.1,196.12,197.65,2518799,192.086570976985,193.368572563039,190.474356861191,191.960313245026,2593455.98021888,0.0,1.0
2023-10-31,207.91,208.88,198.68,199.6,4811033,201.924961936622,202.867038859706,192.960662967476,193.854179224423,4953631.59381925,0.0,1.0
2023-11-01,214.83,215.72,208.845,209.33,3716411,208.645758130174,209.510137987437,202.833046393409,203.304084854952,3826565.09427755,0.0,1.0
2023-11-02,216.16,219.65,214.14,216.6,2628640,209.937471849455,213.327006345914,207.975620937464,210.364805711473,2706552.65777163,0.0,1.0
2023-11-03,214.79,219.5399,214.715,218.71,1852921,209.442153054843,214.073789922459,209.369020406773,213.264552794007,1900233.05139432,0.86,1.0
2023-11-06,216.43,216.6,211.99,214.52,1584249,211.041320292657,211.207087628284,206.711867526869,209.178875521789,1624700.84339181,0.0,1.0
2023-11-07,215.84,218.22,214.03,214.81,1503584,210.466010127834,212.786752826612,208.701075554393,209.461655094329,1541976.16215028,0.0,1.0
2023-11-08,217.6,218.49,215.64,216.85,1508792,212.18218960256,213.050030359666,210.270989732978,211.450863121853,1547317.14200408,0.0,1.0
2023-11-09,218.38,223.27,217.61,219.5,2428927,212.942769142496,217.711017796708,212.191940622303,214.034883353685,2490946.65386384,0.0,1.0
2023-11-10,221.82,222.26,217.91,220.09,1632321,216.297119934007,216.726164802689,212.484471214586,214.610193518509,1674000.30259521,0.0,1.0
2023-11-13,222.57,223.03,220.24,221.57,1421768,217.028446414714,217.476993322881,214.75645881465,216.053344440438,1458071.091544,0.0,1.0
2023-11-14,228.1,229.005,223.87,225.11,1801244,222.420760332463,223.303227619183,218.296078981274,219.505205429377,1847236.54296416,0.0,1.0
2023-11-15,225.65,228.98,225.23,228.0,2678071,220.031760495486,223.278850069826,219.62221766629,222.323250135035,2746452.23848217,0.0,1.0
2023-11-16,226.8,228.255,225.89,226.5,1633139,221.153127765904,222.571901138476,220.265784969312,220.860597173621,1674839.18921587,0.0,1.0
2023-11-17,227.8,228.44,226.38,226.72,2036267,222.12822974018,222.752295003717,220.743584936708,221.075119607962,2088260.56527156,0.0,1.0
2023-11-20,226.92,227.56,225.26,226.93,2142356,221.270140002817,221.894205266354,219.651470725518,221.27989102256,2197058.41698211,0.0,1.0
2023-11-21,227.01,227.71,225.58,226.63,1568474,221.357899180502,222.040470562495,219.963503357286,220.987360430277,1608523.04823176,0.0,1.0
2023-11-22,228.91,231.43,227.63,227.88,1470653,223.210592931627,225.667849906804,221.962462404553,222.206237898122,1508204.30969923,0.0,1.0
2023-11-24,228.72,230.35,228.14,229.74,526207,223.025323556515,224.614739774585,222.459764411434,224.019927570277,539643.046452086,0.0,1.0
2023-11-27,228.78,229.89,227.7,228.28,975212,223.083829674971,224.166192866418,222.030719542753,222.596278687833,1000112.83509462,0.0,1.0
2023-11-28,224.59,229.33,224.52,228.56,1886169,218.998152402753,223.620135760823,218.929895264553,222.86930724063,1934329.99804922,0.0,1.0
2023-11-29,225.8,228.58,225.325,227.46,1432182,220.178025791627,222.888809280116,219.714852353846,221.796695068926,1468751.00018404,0.0,1.0
2023-11-30,227.69,228.465,225.9163,226.94,2210140,222.02096852301,222.776672553074,220.291430151236,221.289642042302,2266573.19778265,0.0,1.0
2023-12-01,230.46,232.01,227.5979,227.83,1605643,224.722000991756,226.233409051884,221.931161631179,222.157482799409,1646641.1127835,0.0,1.0
2023-12-04,228.2,229.3248,226.19,228.62,1592443,222.518270529891,223.615065230557,220.558315561595,222.927813359087,1633104.06707113,0.0,1.0
2023-12-05,225.6,227.88,224.61,227.42,1392617,219.983005396772,222.206237898122,219.017654442238,221.757690989955,1428175.75672875,0.0,1.0
2023-12-06,226.92,232.59,226.63,228.04,1304849,221.270140002817,226.798968196964,220.987360430277,222.362254214007,1338166.7091467,0.0,1.0
2023-12-07,227.93,229.34,226.795,227.74,1397899,222.254992996836,223.629886780566,221.148252256032,222.069723621724,1433592.62608123,0.0,1.0
2023-12-08,232.31,233.445,227.93,228.18,1909765,226.525939644167,227.632680384971,222.254992996836,222.498768490405,1958528.49279385,0.0,1.0
2023-12-11,234.68,236.68,232.7,233.73,1575180,228.836931323202,230.787135271755,226.906229414135,227.91058444764,1615400.27766715,0.0,1.0
2023-12-12,237.05,237.62,234.81,235.03,1258935,231.147923002238,231.703731127575,228.963694579858,229.178217014199,1291080.35181052,0.0,1.0
2023-12-13,236.79,238.075,234.36,237.46,1210289,230.894396488926,232.147402525871,228.524898691434,231.547714811691,1241192.23622538,0.0,1.0
2023-12-14,237.7,239.89,235.865,238.84,2209005,231.781739285517,233.917212609183,229.99242716272,232.893355536192,2265409.21695815,0.0,1.0
2023-12-15,237.41,238.48,233.91,234.25,4369975,231.498959712977,232.542318825453,228.086102803009,228.417637474263,4481556.91946223,0.0,1.0
2023-12-18,237.13,238.7,236.37,237.71,1523957,231.22593116018,232.756841259794,230.48485365973,231.79149030526,1562869.3615668,0.0,1.0
2023-12-19,238.15,239.06,236.65,237.69,1007776,232.220535173942,233.107877970533,230.757882212527,231.771988265774,1033508.31665352,0.0,1.0
2023-12-20,233.95,238.59,233.74,237.98,1435139,228.12510688198,232.649580042623,227.920335467382,232.054767838315,1471783.50353037,0.0,1.0
2023-12-21,237.29,237.45,234.18,235.72,1054521,231.381947476064,231.537963791948,228.349380336064,229.85103737645,1081446.89254932,0.0,1.0
2023-12-22,238.64,239.26,237.3,237.9,743080,232.698335141337,233.302898365389,231.391698495807,231.976759680373,762053.630904981,0.0,1.0
2023-12-26,240.21,240.7183,238.73,238.73,683926,234.229245240951,234.724889574476,232.786094319022,232.786094319022,701389.206505787,0.0,1.0
2023-12-27,240.82,241.36,239.82,240.03,937952,234.82405744526,235.350612511369,233.848955470983,234.053726885581,961901.446970162,0.0,1.0
2023-12-28,240.75,241.84,238.386,239.5,773334,234.75580030706,235.818661459022,232.450659239871,233.536922839215,793080.129464221,0.0,1.0
2023-12-29,240.82,241.9699,239.9139,241.29,949063,234.82405744526,235.94532720548,233.940517546368,235.28235537317,973296.15264517,0.0,1.0
2024-01-02,238.9,240.27,236.85,238.89,1309123,232.951861654649,234.287751359408,230.952902607382,232.942110634906,1342549.84046297,0.0,1.0
2024-01-03,233.1,237.44,231.84,237.4,1843236,227.296270203845,231.528212772205,226.067641716257,231.489208693234,1890300.75686975,0.0,1.0
2024-01-04,234.48,236.95,233.76,233.76,1303589,228.641910928347,231.05041280481,227.939837506868,227.939837506868,1336874.53660143,0.0,1.0
2024-01-05,234.86,235.56,233.73,234.58,973676,229.012449678572,229.695021060566,227.91058444764,228.739421125775,998537.615229905,0.0,1.0
2024-01-08,238.98,239.17,234.2,236.13,1278656,233.029869812591,233.215139187704,228.36888237555,230.250829185903,1311304.90321155,0.0,1.0
2024-01-09,239.48,239.76,235.67,237.45,974324,233.517420799729,233.790449352527,229.802282277736,231.537963791948,999202.161110332,0.0,1.0
2024-01-10,240.89,242.41,239.805,241.0,1232995,234.892314583459,236.374469584359,233.834328941369,234.99957580063,1264478.00591819,0.0,1.0
2024-01-11,243.42,243.65,239.22,241.4,1366590,237.359322578379,237.583596032462,233.263894286417,235.38961659034,1401484.18939877,0.0,1.0
2024-01-12,242.11,244.27,240.77,244.27,1011668,236.081938992077,238.188159256514,234.775302346546,238.188159256514,1037499.69407113,0.0,1.0
2024-01-16,241.74,243.25,239.2,241.18,1538271,235.721151261594,237.193555242752,233.244392246932,235.175094155999,1577548.8518946,0.0,1.0
2024-01-17,237.26,238.98,236.04,236.9,2041823,231.352694416836,233.029869812591,230.163070008218,231.001657706096,2093958.43087595,0.0,1.0
2024-01-18,240.12,240.6799,236.2,237.3,1295292,234.141486063266,234.687445658664,230.319086324103,231.391698495807,1328365.6829442,0.0,1.0
2024-01-19,244.6,244.62,240.05,241.77,1500477,238.509942908025,238.52944494751,234.073228925067,235.750404320823,1538789.82873905,0.0,1.0
2024-01-22,243.9,246.95,243.66,245.76,1727434,237.827371526031,240.801432547575,237.593347052205,239.641061198186,1771541.89568918,0.0,1.0
2024-01-23,243.25,244.0,239.17,244.0,1959271,237.193555242752,237.924881723459,233.215139187704,237.924881723459,2009298.56741782,0.0,1.0
2024-01-24,241.57,244.99,241.45,244.93,1541366,235.555383925967,238.890232677993,235.438371689054,238.831726559536,1580722.87890064,0.0,1.0
2024-01-25,245.82,246.285,241.8725,243.73,1678461,239.699567316642,240.152989734681,235.850352273186,237.661604190404,1721318.43056253,0.0,1.0
2024-01-26,245.89,247.55,245.005,246.0,1138692,239.767824454842,241.386493732141,238.904859207607,239.875085672012,1167767.09517475,0.0,1.0
2024-01-29,248.72,248.81,244.35,244.41,1464781,242.527363042044,242.615122219729,238.266167414456,238.324673532912,1502182.37542476,0.0,1.0
2024-01-30,250.27,251.14,248.06,248.81,1827962,244.038771102173,244.887109819793,241.883795739022,242.615122219729,1874636.75412651,0.0,1.0
2024-01-31,246.08,250.64,245.655,248.76,2301039,239.953093829954,244.399558832655,239.538675490887,242.566367121015,2359793.19158632,0.0,1.0
2024-02-01,264.57,264.75,255.46,255.63,3663843,257.982729334326,258.158247689696,249.099550348667,249.265317684294,3757394.71014668,0.0,1.0
2024-02-02,270.1,271.779,265.26,266.13,3172824,263.375043252075,265.012239466885,258.655549696577,259.503888414197,3253838.14585571,0.0,1.0
2024-02-05,269.42,270.7,266.56,269.36,1990092,262.711973909567,263.960104436641,259.923182263136,262.65346779111,2040906.54362243,0.0,1.0
2024-02-06,271.12,272.315,267.96,270.3,1919656,264.369647265837,265.534894125097,261.288325027123,263.57006364693,1968672.04727422,0.0,1.0
2024-02-07,272.85,274.01,271.145,272.88,1377657,266.056573681335,267.187691971496,264.394024815194,266.085826740564,1412833.77158807,0.0,1.0
2024-02-08,273.21,274.7,272.39,273.0,1581042,266.407610392075,267.860512333747,265.608026773168,266.202838977477,1621411.95660396,0.0,1.0
2024-02-09,277.96,278.58,273.0,273.54,1557586,271.039344769888,271.643907993939,266.202838977477,266.729394043586,1597357.03658659,0.0,1.0
2024-02-12,274.05,277.51,272.51,276.93,1331703,267.226696050467,270.600548881464,265.725039010081,270.034989736383,1365706.39290124,0.0,1.0
2024-02-13,272.38,273.06,266.0,268.41,2512428,265.598275753425,266.261345095933,259.377125157541,261.727120915548,2576579.74886599,0.0,1.0
2024-02-14,275.62,277.15,272.605,274.27,1430988,268.757606150081,270.249512170724,265.817673697638,267.441218484808,1467526.51286733,0.0,1.0
2024-02-15,275.79,277.04,272.78,275.62,1398168,268.923373485708,270.142250953554,265.988316543136,268.757606150081,1433868.49466431,0.0,1.0
2024-02-16,277.52,278.94,273.8,276.07,1650973,270.610299901206,271.994944704679,266.982920556898,269.196402038505,1693128.55840029,0.0,1.0
2024-02-20,276.09,277.86,274.21,276.23,1263612,269.215904077991,270.94183457246,267.382712366351,269.35241835439,1295876.77323452,0.0,1.0
2024-02-21,277.16,278.04,274.15,275.3,1315192,270.259263190467,271.11735292783,267.324206247895,268.445573518313,1348773.80488936,0.0,1.0
2024-02-22,284.58,286.37,282.16,282.8,2496318,277.494519839598,279.239952373553,275.134773061849,275.758838325386,2560058.39989431,0.0,1.0
2024-02-23,284.93,288.46,283.0,285.45,1230856,277.835805530595,281.277915499791,275.953858720241,278.342858557219,1262284.38919252,0.0,1.0
2024-02-26,284.3,287.55,284.18,286.0,1960372,277.221491286801,280.390572703199,277.104479049888,278.879164643071,2010427.68009428,0.0,1.0
2024-02-27,283.57,285.4,282.24,284.52,1678204,276.509666845579,278.294103458505,275.212781219791,277.436013721142,1721054.86838464,0.0,1.0
2024-02-28,286.96,287.64,282.67,283.57,1278912,279.815262538376,280.478331880884,275.63207506873,276.509666845579,1311567.43985567,0.0,1.0
2024-02-29,289.0,289.86,285.93,287.0,2534517,281.8044705659,282.643058263778,278.810907504871,279.854266617347,2599232.76422512,0.0,1.0
2024-03-01,293.7,294.435,288.81,289.36,2314713,286.387449845,287.104149796093,281.619201190788,282.15550727664,2373816.34030381,0.0,1.0
2024-03-04,296.58,298.1326,294.5304,295.89,1943458,289.195743530916,290.709686856178,287.197174524439,288.522923168665,1993081.80197466,0.0,1.0
2024-03-05,291.93,295.07,289.37,294.35,2263499,284.66151935053,287.723339549758,282.165258296383,287.021266128279,2321294.65400737,0.0,1.0
2024-03-06,296.74,298.39,294.8824,295.32,1723870,289.3517598468,290.960678104356,287.540410419384,287.967115043328,1767886.89334684,0.0,1.0
2024-03-07,301.13,301.53,296.9,298.73,1869296,293.632457513874,294.022498303584,289.507776162684,291.29221277561,1917026.16681401,0.0,1.0
2024-03-08,297.49,303.4,295.5642,299.76,1894395,290.999682183327,296.780744140716,289.115897222661,293.220157757485,1936646.6805794,0.94,1.0
2024-03-11,292.7,295.79,289.6,295.5,1655934,286.314185266933,289.33677096039,283.281817742753,289.053097869418,1692867.16041721,0.0,1.0
2024-03-12,297.74,298.31,291.94,293.42,2062226,291.244227951406,291.801792302627,285.570766131973,287.018477079001,2108220.90298197,0.0,1.0
2024-03-13,300.24,300.69,295.68,296.46,1890970,293.689685632197,294.129868014739,289.229170822435,289.992153618842,1933145.29101651,0.0,1.0
2024-03-14,300.29,302.9801,297.456,302.67,2177242,293.738594785813,296.37000506865,290.966423958869,296.066670497925,2225802.16486954,0.0,1.0
2024-03-15,297.9,302.677,297.76,298.03,3024648,291.400737242977,296.073517779431,291.263791612853,291.527901042378,3092108.30324252,0.0,1.0
2024-03-18,298.75,303.245,298.58,300.81,1557447,292.232192854446,296.629125764507,292.065901732152,294.247249983417,1592183.55344494,0.0,1.0
2024-03-19,302.96,303.17,297.27,298.24,1462195,296.350343588897,296.555762034083,290.784481907418,291.733319487564,1494807.09836638,0.0,1.0
2024-03-20,309.81,310.43,303.36,304.56,1946502,303.050897634262,303.657371139098,296.741616817823,297.915436504602,1989915.85020081,0.0,1.0
2024-03-21,315.52,315.79,310.2,311.71,2167647,308.636322977187,308.900432406713,303.432389032465,304.909445471663,2215993.16257586,0.0,1.0
2024-03-22,316.58,317.02,314.36,314.93,2046499,309.673197033842,310.103597585661,307.501630613301,308.059194964521,2092143.13549131,0.0,1.0
2024-03-25,311.88,315.78,311.5,315.0,1703622,305.075736593957,308.890650575989,304.704027026476,308.127667779583,1741618.77077485,0.0,1.0
2024-03-26,312.08,316.3,311.46,311.66,2247159,305.27137320842,309.399305773594,304.664899703584,304.860536318047,2297278.56021796,0.0,1.0
2024-03-27,314.4,314.64,308.22,314.0,1874489,307.540757936193,307.775521873549,301.495586549279,307.149484707267,1916296.70667025,0.0,1.0
2024-03-28,312.68,314.75,312.0,314.69,1983529,305.858283051809,307.883122011504,305.193118562634,307.824431027165,2027768.6827103,0.0,1.0
2024-04-01,312.03,314.13,311.07,313.0,1175065,305.222464054804,307.276648506668,304.28340830538,306.171301634951,1201273.08809146,0.0,1.0
2024-04-02,314.75,316.425,312.58,313.04,2423175,307.883122011504,309.521578657633,305.760464744578,306.210428957843,2477220.33694819,0.0,1.0
2024-04-03,320.94,322.36,315.5,315.5,2683165,313.938075229141,315.32709519183,308.616759315741,308.616759315741,2743009.02963575,0.0,1.0
2024-04-04,320.16,326.21,318.17,323.91,2922447,313.175092432734,319.093100020247,311.228508118825,316.84327895392,2987627.86098951,0.0,1.0
2024-04-05,330.51,331.4699,322.79,323.93,2629489,323.299287231206,324.238245162322,315.747713912926,316.862842615366,2688135.86578831,0.0,1.0
2024-04-08,325.82,329.37,323.63,326.3,2423521,318.711608622043,322.184158528766,316.569387693671,319.181136496755,2477574.05396682,0.0,1.0
2024-04-09,313.87,325.51,313.0,324.94,3964766,307.022320907866,318.408371869625,306.171301634951,317.850807518405,4053194.24574814,0.0,1.0
2024-04-10,314.37,317.37,306.2101,309.0,2426138,307.511412444024,310.445961660972,299.529536392231,302.258569345686,2480249.42228391,0.0,1.0
2024-04-11,317.26,319.36,312.95,314.41,1547427,310.338361523017,312.392545974881,306.122392481335,307.550539766916,1581940.0721544,0.0,1.0
2024-04-12,318.5,318.67,314.27,314.27,2248538,311.551308532689,311.717599654983,307.413594136792,307.413594136792,2298688.31677482,0.0,1.0
2024-04-15,315.28,324.82,313.885,324.0,2447577,308.401559039831,317.733425549727,307.03699365395,316.931315430428,2502166.5874923,0.0,1.0
2024-04-16,315.35,317.54,311.32,312.89,1547499,308.470031854894,310.612252783266,304.52795407346,306.063701496996,1582013.67800798,0.0,1.0
2024-04-17,310.18,316.68,305.845,316.68,2204678,303.412825371019,309.771015341074,299.172401752529,309.771015341074,2253850.08429943,0.0,1.0
2024-04-18,308.94,315.71,308.46,313.75,1860372,302.199878361347,308.822177760927,301.730350486635,306.904938939188,1901864.84785003,0.0,1.0
2024-04-19,303.02,311.66,302.26,309.04,3084670,296.409034573236,304.860536318047,295.665615438275,302.297696668579,3153469.00524064,0.0,1.0
2024-04-22,308.09,310.34,304.17,305.35,2379364,301.368422749878,303.56933466259,297.533945106399,298.688201131732,2432432.19734539,0.0,1.0
2024-04-23,312.84,315.28,310.395,311.94,2781373,306.01479234338,308.401559039831,303.623134731567,305.134427578296,2843407.41392537,0.0,1.0
2024-04-24,318.79,325.41,313.95,324.0,3550476,311.834981623661,318.310553562394,307.100575553651,316.931315430428,3629664.11961434,0.0,1.0
2024-04-25,317.1,318.8811,312.15,314.05,2453134,310.181852231447,311.924094101549,305.339846023482,307.198393860883,2507847.52816411,0.0,1.0
2024-04-26,324.3,325.32,318.21,318.21,2305692,317.224770352123,318.222517085885,311.267635441718,311.267635441718,2357117.05227182,0.0,1.0
2024-04-29,326.51,327.19,321.415,324.92,3155244,319.386554941942,320.051719431117,314.402712188491,317.831243856959,3225617.05400302,0.0,1.0
2024-04-30,318.26,333.055,312.525,330.0,5279738,311.316544595333,325.788763150251,305.7066646756,322.800413864325,5397494.75269356,0.0,1.0
2024-05-01,312.03,319.475,311.74,318.83,3417058,305.222464054804,312.505037028198,304.938790963832,311.874108946554,3493270.42831472,0.0,1.0
2024-05-02,315.27,316.0912,305.26,313.29,3010093,308.391777209108,309.195061148094,298.600164655224,306.454974725922,3077228.67547965,0.0,1.0
2024-05-03,320.5,322.59,316.59,318.51,1769790,314.427166765299,316.477565450289,310.591253435962,312.474873280547,1803971.6505266,0.94,1.0
2024-05-06,327.24,327.43,322.33,322.33,1297017,321.039457261393,321.225857141846,316.222491929669,316.222491929669,1322067.53244795,0.0,1.0
2024-05-07,327.43,329.0,325.62,328.11,1792953,321.225857141846,322.766108785595,319.450153017524,321.89297250347,1827582.0197462,0.0,1.0
2024-05-08,330.4,333.13,326.82,327.4,1454348,324.139581588938,326.817853555457,320.62741542039,321.196425581775,1482437.21684498,0.0,1.0
2024-05-09,333.26,333.45,329.98,330.0,1487348,326.945390315767,327.131790196221,323.727539747935,323.747160787983,1516074.57747385,0.0,1.0
2024-05-10,330.57,337.7,330.11,335.0,1955089,324.306360429344,331.301261206369,323.855076508246,328.652420799922,1992849.50771358,0.0,1.0
2024-05-13,328.51,331.88,325.86,331.01,1903223,322.285393304425,325.591538552472,319.685605498098,324.738023310395,1939981.76994457,0.0,1.0
2024-05-14,330.45,331.37,321.97,326.16,1588237,324.188634189058,325.091202031255,315.869313208809,319.979921098814,1618912.14342799,0.0,1.0
2024-05-15,337.96,338.15,332.0,332.0,1720177,331.55633472699,331.742734607444,325.709264792759,325.709264792759,1753400.42710599,0.0,1.0
2024-05-16,330.18,338.88,330.13,337.9,2203282,323.923750148413,332.458902569187,323.874697548294,331.497471606847,2245836.09700335,0.0,1.0
2024-05-17,330.24,333.61,326.71,332.0,1881539,323.982613268556,327.288758516603,320.519499700127,325.709264792759,1917878.96606952,0.0,1.0
2024-05-20,333.25,335.71,329.0,330.0,1021089,326.935579795744,329.348967721618,322.766108785595,323.747160787983,1040810.27052055,0.0,1.0
2024-05-21,336.73,337.26,332.455,332.64,1389354,330.349640764053,330.869598325319,326.155643453845,326.337138074287,1416187.92542942,0.0,1.0
2024-05-22,336.18,338.41,333.18,336.74,1566464,329.81006216274,331.997808128065,326.866906155576,330.359451284077,1596718.62061064,0.0,1.0
2024-05-23,338.42,344.0,336.58,342.19,1772501,332.007618648089,337.481888821413,330.202482963695,335.706184697091,1806735.01066796,0.0,1.0
2024-05-24,340.89,345.19,338.93,339.08,1495686,334.430817093987,338.649340704254,332.507955169307,332.655112969665,1524573.61725941,0.0,1.0
2024-05-28,337.36,343.0,335.3,342.29,1772485,330.967703525558,336.500836819025,328.946736400639,335.80428989733,1806718.70164463,0.0,1.0
2024-05-29,332.89,336.425,332.69,335.3,1131511,326.582401074884,330.050419903325,326.386190674406,328.946736400639,1153364.9564406,0.0,1.0
2024-05-30,334.2,335.18,331.41,332.29,1241057,327.867579198012,328.829010160352,325.13044411135,325.993769873451,1265026.72333305,0.0,1.0
2024-05-31,332.85,335.0,322.22,333.45,3838003,326.543158994789,328.652420799922,316.114576209406,327.131790196221,3912130.03047596,0.0,1.0
2024-06-03,324.46,335.0,318.67,334.0,2494719,318.312132694755,328.652420799922,312.631841600929,327.671368797535,2542901.89911237,0.0,1.0
2024-06-04,316.17,325.5,310.15,324.52,4143098,310.17921159496,319.332426777238,304.273278540585,318.370995814898,4223117.6226295,0.0,1.0
2024-06-05,326.59,327.58,319.4032,319.77,2487494,320.401773459841,321.373014942205,313.35114892908,313.710998803556,2535537.35576256,0.0,1.0
2024-06-06,313.46,326.99,311.37,325.0,3069224,307.520560668488,320.794194260796,305.470161983498,318.841900776044,3128502.86481214,0.0,1.0
2024-06-07,314.83,317.83,310.78,313.48,2389525,308.86460191176,311.807757918923,304.891341302089,307.540181708536,2435676.1865671,0.0,1.0
2024-06-10,322.98,323.39,313.25,313.46,2050013,316.860175731221,317.2624070522,307.314539747987,307.520560668488,2089606.86590555,0.0,1.0
2024-06-11,319.17,322.0,317.44,320.69,1826301,313.122367602123,315.898744768881,311.425147637992,314.613566645752,1861574.10163262,0.0,1.0
2024-06-12,327.17,328.91,319.5,321.55,1682603,320.970783621226,322.67781410538,313.446114762911,315.457271367806,1715100.72443115,0.0,1.0
2024-06-13,328.35,329.12,321.83,326.43,2194732,322.128424984043,322.883835025882,315.731965928475,320.244805139459,2237120.9626586,0.0,1.0
2024-06-14,319.02,325.6431,316.93,324.37,2055883,312.975209801765,319.47281531878,310.924811116774,318.22383801454,2095590.23884166,0.0,1.0
2024-06-17,325.33,326.605,317.01,318.78,2552529,319.165647936832,320.416489239877,311.003295276965,312.739757321192,2601828.43905041,0.0,1.0
2024-06-18,327.59,330.1799,321.195,324.0,1903905,321.382825462228,323.923652043213,315.108997906958,317.860848773656,1940676.94206423,0.0,1.0
2024-06-20,323.24,329.87,320.02,328.17,1847740,317.115249251841,323.619624027673,313.956261804153,321.951835623613,1883427.17358785,0.0,1.0
2024-06-21,320.06,322.94,316.51,322.94,3068313,313.995503884248,316.820933651125,310.512769275771,316.820933651125,3127574.26979599,0.0,1.0
2024-06-24,322.08,324.39,319.19,322.1,1581057,315.977228929072,318.243459054587,313.141988642171,315.996849969119,1611593.46920631,0.0,1.0
2024-06-25,322.76,324.085,318.33,322.36,1579381,316.644344290695,317.944238193859,312.298283920117,316.25192348974,1609885.09901195,0.0,1.0
2024-06-26,315.27,321.06,313.51,320.76,1849803,309.29626479281,314.976555886636,307.569613268608,314.68224028592,1885530.01828413,0.0,1.0
2024-06-27,313.94,314.79,311.25,314.16,2549884,307.991465629635,308.825359831664,305.352435743211,308.20729707016,2599132.3536303,0.0,1.0
2024-06-28,313.55,319.64,310.335,312.89,2557711,307.608855348703,313.583462043245,304.454773161027,306.961361027127,2607110.5239831,0.0,1.0
2024-07-01,312.37,316.475,307.7603,316.45,1925889,306.451213985886,310.478432455688,301.928858570479,310.453906155628,1963085.54012681,0.0,1.0
2024-07-02,313.28,313.7499,309.45,309.45,2047749,307.343971308059,307.804967643981,303.586542138913,303.586542138913,2087299.13910362,0.0,1.0
2024-07-03,318.42,319.2499,312.95,313.82,1122952,312.386578600332,313.200753657114,307.020224147271,307.873739389348,1144640.64827022,0.0,1.0
2024-07-05,317.37,320.33,314.4936,319.68,1557711,311.356473997825,314.260387924893,308.534576018157,313.622704123341,1587796.56553232,0.0,1.0
2024-07-08,318.96,322.88,318.22,320.17,1139823,312.916346681622,316.762070530982,312.190368199855,314.103419604511,1161837.49406324,0.0,1.0
2024-07-09,318.71,321.14,318.12,320.19,981115,312.671083681025,315.055040046827,312.092262999616,314.123040644559,1000064.21434543,0.0,1.0
2024-07-10,327.07,327.22,318.61,318.75,2083175,320.872678420987,321.019836221345,312.572978480786,312.71032576112,2123409.3553957,0.0,1.0
2024-07-11,328.82,331.13,325.7,329.18,2061025,322.589519425166,324.855749550681,319.528637177715,322.942698146025,2100831.55121601,0.0,1.0
2024-07-12,330.48,333.71,326.21,330.75,1644907,324.218065749129,327.386863716842,320.028973698933,324.482949789774,1676676.6654534,0.0,1.0
2024-07-15,327.03,330.96,325.84,329.34,1416199,320.833436340891,324.688970710275,319.66598445805,323.099666466407,1443551.40864404,0.0,1.0
2024-07-16,332.46,335.12,328.755,330.55,1671201,326.160548713857,328.770147040209,322.52575104501,324.286739389296,1703478.5066769,0.0,1.0
2024-07-17,311.5,327.62,311.11,326.97,3313022,305.597698743808,321.4122570223,305.215088462877,320.774573220748,3377009.56925452,0.0,1.0
2024-07-18,309.07,319.23,305.66,313.39,4377007,303.213742378006,313.181230722266,299.868355049864,307.451887028321,4461544.33133677,0.0,1.0
2024-07-19,311.89,316.31,310.7,312.23,2287596,305.98030902474,310.316558875294,304.812857141898,306.313866705552,2331778.53409617,0.0,1.0
2024-07-22,320.32,321.5,315.45,316.5,2252544,314.250577404869,315.408218767687,309.47285415324,310.502958755747,2296049.54122455,0.0,1.0
2024-07-23,321.94,325.3299,319.6684,320.0,1518593,315.839881648737,319.165549831632,313.611323920113,313.936640764105,1547923.04210565,0.0,1.0
2024-07-24,299.6,318.08,299.32,316.84,3876526,293.923179915393,312.05302091952,293.648485354725,310.836516436559,3951397.06209737,0.0,1.0
2024-07-25,292.88,300.2797,286.87,298.73,5569843,287.330510459347,294.590000961416,281.434387924996,293.069664673316,5677418.71627936,0.0,1.0
2024-07-26,297.79,301.93,296.42,300.88,3090006,292.147475791071,296.209031080957,290.8034345478,295.17892647845,3149686.24749666,0.0,1.0
2024-07-29,296.61,300.39,294.56,298.6,2522754,290.989834428254,294.69821099728,288.978677823359,292.942127913005,2571478.36593753,0.0,1.0
2024-07-30,287.24,302.525,285.48,297.56,4777209,281.79737716588,296.792757022378,280.070725641677,291.921833830522,4869475.81613668,0.0,1.0
2024-07-31,304.79,310.87,301.37,306.19,5108315,299.014839807786,304.979635982304,295.65964195962,300.388312611129,5206976.78366349,0.0,1.0
2024-08-01,297.88,304.29,288.0,290.04,5433440,292.235770471286,298.524313806592,282.542976687694,284.544322772566,5538381.2344048,0.0,1.0
2024-08-02,280.26,290.635,276.01,290.0,4528035,274.949634189213,285.128048713986,270.780163179064,284.50508069247,4615489.27985367,0.0,1.0
2024-08-05,272.52,277.02,255.65,255.65,4621225,268.278480572975,272.708442273322,251.671046376344,251.671046376344,4694287.1985494,0.94,1.0
2024-08-06,277.65,282.03,274.65,274.65,3305013,273.32863691137,277.640466299707,270.375329111139,270.375329111139,3357265.70702343,0.0,1.0
2024-08-07,277.68,288.1,276.8,285.0,2857003,273.358169989373,283.615992415508,272.491866367971,280.564241021936,2902172.60772137,0.0,1.0
2024-08-08,287.48,288.06,278.11,282.05,3888078,283.005642136793,283.576614978171,273.781477440739,277.660155018376,3949549.04432516,0.0,1.0
2024-08-09,291.64,292.17,285.7,286.86,2190467,287.10089561978,287.622646664488,281.253346175323,282.395291858079,2225098.58250678,0.0,1.0
2024-08-12,288.43,293.45,285.53,291.12,1840524,283.940856273533,288.882724659253,281.085992066643,286.588988934407,1869622.93587153,0.0,1.0
2024-08-13,295.39,295.82,288.275,292.2,2256868,290.792530370069,291.215837821435,283.788268703855,287.65217974249,2292549.39138773,0.0,1.0
2024-08-14,298.3,300.05,294.43,296.01,1975115,293.657238936293,295.380001819761,289.847471873995,291.402880648783,2006341.83796783,0.0,1.0
2024-08-15,302.46,304.77,298.04,302.12,2316626,297.75249241928,300.026539425458,293.401285593606,297.41778420192,2353252.17353119,0.0,1.0
2024-08-16,296.68,302.53,293.38,302.07,2768158,292.062452724168,297.821402934619,288.813814143914,297.36856240525,2811922.95613438,0.0,1.0
2024-08-19,297.05,298.425,293.19,297.19,1572554,292.42669401953,293.780293427969,288.626771316566,292.564515050207,1597416.29356451,0.0,1.0
2024-08-20,296.24,299.64,294.58,297.92,1432364,291.629300913468,294.976383087063,289.995137264007,293.283153281597,1455009.87051334,0.0,1.0
2024-08-21,299.69,301.65,296.17,296.45,1400589,295.025604883733,296.955099313217,291.560390398129,291.836032459484,1422732.5034226,0.0,1.0
2024-08-22,297.69,303.4,296.7,300.46,2035768,293.056733016913,298.677862196685,292.082141442836,295.783620552459,2067953.77018355,0.0,1.0
2024-08-23,300.0,302.0,297.78,300.0,1950652,295.33078002309,297.299651889911,293.14533225092,295.33078002309,1981492.07459597,0.0,1.0
2024-08-26,296.91,301.75,296.0,300.28,1579599,292.288872988853,297.053542906559,291.393036289449,295.606422084445,1604572.67597691,0.0,1.0
2024-08-27,296.03,299.86,292.4,295.0,1711691,291.422569367452,295.192958992413,287.849066929172,290.408600356039,1738753.06854182,0.0,1.0
2024-08-28,293.6,297.49,292.23,296.82,2109259,289.030390049265,292.859845830231,287.681712820492,292.200273754846,2142606.67293306,0.0,1.0
2024-08-29,301.09,307.45,295.135,296.23,2426552,296.403815190508,302.664827726997,290.541499207049,291.619456554134,2464916.11860803,0.0,1.0
2024-08-30,306.93,307.65,300.125,301.49,2320225,302.152921041624,302.861714913679,295.453834514767,296.797589563872,2356908.07421285,0.0,1.0
2024-09-03,289.73,304.81,289.47,304.17,3058943,285.220622986967,300.065916862794,284.96466964428,299.435877865411,3107305.30670813,0.0,1.0
2024-09-04,288.77,292.79,286.62,288.2,2092736,284.275564490893,288.232996943202,282.159027234061,283.714436008849,2125822.44204588,0.0,1.0
2024-09-05,285.72,289.23,282.56,287.45,1930617,281.273034893991,284.728405020262,278.162217344415,282.976109058791,1961140.31850902,0.0,1.0
2024-09-06,284.97,292.2,281.34,288.62,2163854,280.534707943934,287.65217974249,276.961205505654,284.127899100881,2198064.82734121,0.0,1.0
2024-09-09,289.38,292.1,287.62,289.21,1755977,284.876070410273,287.553736149149,283.143463167471,284.708716301593,1783739.23625168,0.0,1.0
2024-09-10,288.3,291.9,284.455,291.23,1531238,283.81287960219,287.356848962467,280.027723438227,286.697276887082,1555447.08196038,0.0,1.0
2024-09-11,297.14,297.68,284.55,289.5,2389508,292.515293253537,293.046888657579,280.121244851901,284.994202722282,2427286.44790751,0.0,1.0
2024-09-12,303.38,304.465,294.84,296.85,2795517,298.658173478017,299.726286465767,290.251090606693,292.229806832848,2839714.50566186,0.0,1.0
2024-09-13,305.8,310.465,303.67,305.82,2022750,301.04050843687,305.632902066229,298.943659898706,301.060197155538,2054729.95382518,0.0,1.0
2024-09-16,306.55,306.98,301.475,306.0,1536281,301.778835386928,302.202142838294,296.782823024871,301.237395623552,1560569.8124793,0.0,1.0
2024-09-17,311.73,312.42,304.65,308.48,2117229,306.878213521993,307.557474316046,299.908407113448,303.67879673841,2150702.67972184,0.0,1.0
2024-09-18,314.65,321.15,313.55,313.56,2931122,309.752766447551,316.151600014718,308.6698869208,308.679731280134,2977463.43923668,0.0,1.0
2024-09-19,328.92,329.78,319.895,323.75,3155948,323.800667217316,324.647282120049,314.916132918288,318.711133441585,3205843.96900986,0.0,1.0
2024-09-20,330.6,331.42,326.0,326.68,3632004,325.454519585446,326.261757050842,320.926114291758,321.595530726477,3689426.47940323,0.0,1.0
2024-09-23,329.79,333.29,329.41,331.89,1789159,324.657126479383,328.102652246319,324.283040824687,326.724441939545,1817445.84820463,0.0,1.0
2024-09-24,327.39,330.23,326.3,329.71,1964444,322.294480239199,325.090278290084,321.221445071781,324.57837160471,1995502.12800008,0.0,1.0
2024-09-25,328.55,330.86,327.39,328.31,1599254,323.436425921955,325.710472928132,322.294480239199,323.200161297936,1624538.42421196,0.0,1.0
2024-09-26,333.02,336.3,329.34,333.17,2614415,327.836854544299,331.065804405884,324.214130309349,327.98451993431,2655749.25830175,0.0,1.0
2024-09-27,328.45,333.91,326.65,333.11,2061305,323.337982328614,328.713002525034,321.565997648475,327.925453778306,2093894.51364213,0.0,1.0
2024-09-30,331.44,331.695,324.69,326.69,2789534,326.28144576951,326.53247693253,319.636503218991,321.605375085811,2833636.91361453,0.0,1.0
2024-10-01,327.58,331.43,325.064,331.03,1000912,322.481523066547,326.271601410176,320.004682258086,325.877827036812,1016736.55545325,0.0,1.0
2024-10-02,327.99,329.8742,325.71,326.0,1150597,322.885141799245,324.740015984976,320.640627871069,320.926114291758,1168788.09575152,0.0,1.0
2024-10-03,326.96,328.45,324.42,327.34,960609,321.871172787832,323.337982328614,319.37070551697,322.245258442528,975796.359517516,0.0,1.0
2024-10-04,333.05,333.31,328.25,331.9,1129522,327.866387622301,328.122340964988,323.141095141931,326.734286298879,1147379.8971225,0.0,1.0
2024-10-07,334.63,335.3173,330.19,330.83,1466035,329.421796397089,330.098399214122,325.050900852747,325.68093985013,1489213.21362309,0.0,1.0
2024-10-08,335.58,337.75,333.03,336.5,1136568,330.357010533829,332.493236509329,327.846698903633,331.262691592566,1154537.29534504,0.0,1.0
2024-10-09,338.25,338.86,334.72,335.48,1103603,332.985454476034,333.585960395415,329.510395631096,330.258566940488,1121051.11419174,0.0,1.0
2024-10-10,336.94,337.83,332.69,335.4,1281000,331.695843403267,332.571991384002,327.511990686273,330.179812065815,1301252.7849957,0.0,1.0
2024-10-11,341.39,341.98,335.9,337.0,1162053,336.076583306943,336.657400507655,330.67203003252,331.754909559272,1180425.21667651,0.0,1.0
2024-10-14,345.61,345.94,341.57,343.0,883813,340.230902945934,340.55576680396,336.253781774957,337.661525159733,897786.204266518,0.0,1.0
2024-10-15,338.04,347.345,337.47,346.46,1861846,332.778722930018,341.938899290401,332.217594447974,341.067673489333,1891282.0396043,0.0,1.0
2024-10-16,341.1,341.3769,337.805,338.95,839924,335.791096886254,336.063687196215,332.547380485667,333.674559629422,853203.313180899,0.0,1.0
2024-10-17,348.49,349.74,340.89,345.0,1715390,343.066078434156,344.296623350919,335.584365340238,339.630397026554,1742510.55023714,0.0,1.0
2024-10-18,348.18,349.7,345.268,349.56,1173441,342.760903294799,344.257245913582,339.894225856708,344.119424882905,1191993.26251221,0.0,1.0
2024-10-21,347.07,348.73,345.25,348.0,1068596,341.668179408713,343.302343058174,339.876506009907,342.583704826785,1085490.64873948,0.0,1.0
2024-10-22,343.55,345.26,340.8201,343.89,1321849,338.202964923109,339.886350369241,335.515553268492,338.537673140469,1342747.61326603,0.0,1.0
2024-10-23,344.96,345.72,340.31,341.0,1975539,339.591019589218,340.339190898609,335.01339249886,335.692653292913,2006772.54146575,0.0,1.0
2024-10-24,345.29,346.675,340.51,345.0,1407032,339.915883447243,341.279327215016,335.210279685542,339.630397026554,1429277.36813277,0.0,1.0
2024-10-25,344.49,348.5599,342.9,347.07,1176378,339.128334700515,343.134890505901,337.563081566392,341.668179408713,1194976.69688343,0.0,1.0
2024-10-28,345.51,348.62,345.11,347.95,2177769,340.132459352593,343.194055105499,339.738684979229,342.534483030114,2212199.82539212,0.0,1.0
2024-10-29,345.55,347.42,337.86,342.79,1843295,340.17183678993,342.012731985407,332.601524462004,337.454793613717,1872437.74576007,0.0,1.0
2024-10-30,342.81,346.69,340.855,344.65,2258197,337.474482332385,341.294093754017,335.549910082568,339.28584444986,2293899.40305929,0.0,1.0
2024-10-31,331.58,333.94,321.39,325.0,3870587,326.419266800188,328.742535603036,316.387864638737,319.941678358348,3931781.50922573,0.0,1.0
2024-11-01,335.0,337.02,329.65,335.95,2369253,329.786037692451,331.77459827794,324.519305448706,330.721251829191,2406711.2135905,0.0,1.0
2024-11-04,331.13,335.51,330.81,332.5,1943287,326.901640407559,331.225710062936,326.585726642782,328.254146213008,1968422.74485913,0.94,1.0
2024-11-05,337.48,338.2199,331.82,331.87,1777267,333.170554177341,333.901006035335,327.582829462858,327.632190988604,1800255.33361133,0.0,1.0
2024-11-06,359.18,366.08,352.055,355.0,4020018,354.593456351243,361.405346904234,347.559438932392,350.466832798851,4072015.54167918,0.0,1.0
2024-11-07,360.56,363.14,357.925,360.0,2739661,355.955834461841,358.502889190351,353.35448205501,355.402985373482,2775097.56695924,0.0,1.0
2024-11-08,366.67,369.29,361.3,362.03,2390618,361.987812908041,364.574356857148,356.686385042886,357.407063318783,2421539.81654262,0.0,1.0
2024-11-11,371.95,373.39,368.6487,371.78,1736388,367.200390026852,368.622001968346,363.941245927926,367.032560839314,1758847.57789275,0.0,1.0
2024-11-12,368.99,373.4899,365.67,371.61,2265446,364.27818770267,368.720626296787,361.000582393115,366.864731651777,2294748.76003912,0.0,1.0
2024-11-13,369.66,372.6799,369.01,369.74,1437557,364.939632147671,367.920969579697,364.297932312969,365.018610588865,1456151.30231996,0.0,1.0
2024-11-14,361.86,371.12,361.01,369.5,1816907,357.239234131245,366.380988699463,356.400088193558,364.781675265282,1840408.06329367,0.0,1.0
2024-11-15,358.99,361.22,355.3761,358.12,2232026,354.405882553407,356.607406601692,350.838130195514,353.546992005421,2260896.4839043,0.0,1.0
2024-11-18,357.83,361.23,356.54,359.59,1611926,353.260695156092,356.617278906842,351.987167791837,354.998220862362,1632775.70499355,0.0,1.0
2024-11-19,363.69,365.03,353.4205,355.0,1868105,359.04586597356,360.368754863562,348.907502200524,350.466832798851,1892268.29170631,0.0,1.0
2024-11-20,360.46,367.495,358.55,365.19,1464024,355.857111410348,362.802278082855,353.971501126839,360.52671174595,1482960.64380591,0.0,1.0
2024-11-21,370.95,373.39,362.45,364.49,1632179,366.213159511926,368.622001968346,357.821700135052,359.835650385501,1653290.67053988,0.0,1.0
2024-11-22,377.41,378.0,371.61,372.5,2407242,372.59066863835,373.173134642156,366.864731651777,367.743366810061,2438378.84222978,0.0,1.0
2024-11-25,376.68,379.12,372.14,378.0,3559546,371.869990362454,374.278832818874,367.387963824688,373.173134642156,3605587.49570822,0.0,1.0
2024-11-26,377.29,379.99,375.165,378.5,2096156,372.472200976559,375.13772336686,370.37433613234,373.66674989962,2123269.05247292,0.0,1.0
2024-11-27,371.98,377.56,371.01,375.5,1117291,367.2300069423,372.738753215589,366.272393342821,370.705058354841,1131742.77243989,0.0,1.0
2024-11-29,375.42,378.45,373.52,374.97,991652,370.626079913646,373.617388373873,368.750341935286,370.18182618193,1004478.67545301,0.0,1.0
2024-12-02,372.22,378.785,371.92,377.86,1131183,367.466942265882,373.948110596374,367.170773111404,373.034922370067,1145814.46065249,0.0,1.0
2024-12-03,373.75,375.44,368.6201,372.29,1303407,368.977404953719,370.645824523945,363.913011135199,367.536048401927,1320266.11849336,0.0,1.0
2024-12-04,377.52,378.47,375.02,375.27,1479767,372.699263994992,373.637132984172,370.231187707676,370.477995336407,1498907.27406295,0.0,1.0
2024-12-05,371.05,377.82,370.0,377.52,1624982,366.311882563418,372.99543314947,365.275290522746,372.699263994992,1646000.57983545,0.0,1.0
2024-12-06,371.22,373.28,369.245,371.74,1479208,366.479711750956,368.513406611704,364.529931483976,366.993071618717,1498341.04359139,0.0,1.0
2024-12-09,364.06,373.0,358.33,371.44,2338584,359.411141264083,368.236982067525,353.754310413555,366.69690246424,2368832.77475929,0.0,1.0
2024-12-10,358.49,364.02,357.95,363.54,1891125,353.912267295943,359.371652043486,353.379162817883,358.897781396321,1915586.0474401,0.0,1.0
2024-12-11,361.91,365.0,353.33,364.41,2440767,357.288595656992,360.339137948114,348.818157838924,359.756671944307,2472337.47650326,0.0,1.0
2024-12-12,358.64,363.06,358.075,361.93,1223582,354.060351873182,358.423910749157,353.502566632249,357.30834026729,1239408.60974227,0.0,1.0
2024-12-13,356.01,360.82,355.89,359.76,1165048,351.463935618926,356.212514395722,351.345467957135,355.1660500499,1180117.4927083,0.0,1.0
2024-12-16,355.15,357.5,353.54,355.75,1506252,350.614917376089,352.934909086166,349.025476247058,351.207255685045,1525734.84837266,0.0,1.0
2024-12-17,347.08,351.55,344.67,351.38,2562618,342.647967120634,347.060887522355,340.268741579661,346.893058334817,2595764.57702101,0.0,1.0
2024-12-18,335.12,349.59,334.715,349.0,2491734,330.840690162115,345.125915713099,330.44086180357,344.543449709292,2523963.71701083,0.0,1.0
2024-12-19,335.64,340.1,334.33,339.9,2667771,331.354050029877,335.757098126448,330.060778055323,335.559652023463,2702277.69468719,0.0,1.0
2024-12-20,338.12,342.0099,332.12,333.28,4862574,333.802381706894,337.642609686906,327.878998617336,329.02418601465,4925469.71196774,0.0,1.0
2024-12-23,337.71,338.52,334.2,337.13,1704697,333.397617195774,334.197273912864,329.932438088383,332.825023497117,1726746.6657746,0.0,1.0
2024-12-24,341.54,341.69,337.2,338.68,507543,337.178710067942,337.326794645181,332.894129633162,334.355230795253,514107.893066767,0.0,1.0
2024-12-26,340.16,341.83,338.75,340.85,1196501,335.816331957344,337.465006917271,334.424336931297,336.497521012643,1211977.32637881,0.0,1.0
2024-12-27,334.63,338.85,331.2801,336.82,1601675,330.356947209801,334.52305998279,327.049823707849,332.51898203749,1622392.11185597,0.0,1.0
2024-12-30,332.38,334.07,327.54,329.14,1400317,328.135678551217,329.804098121442,323.357482858973,324.937051682855,1418429.61580709,0.0,1.0
2024-12-31,331.87,333.98,331.26,332.25,1134724,327.632190988604,329.715247375099,327.029980374499,328.007338584276,1149401.2622621,0.0,1.0
2025-01-02,331.96,337.91,330.24,334.68,1598360,327.721041734948,333.595063298759,326.023005249274,330.406308735547,1619034.23347814,0.0,1.0
2025-01-03,342.58,343.45,333.65,333.95,2570710,338.205429803465,339.064320351451,329.389461305173,329.685630459651,2603961.24424072,0.0,1.0
2025-01-06,348.56,353.4,346.6775,348.0,3157327,344.109068282725,348.887263974968,342.250606838376,343.556219194366,3198165.93213347,0.0,1.0
2025-01-07,343.91,349.48,341.14,348.35,2350389,339.518446388317,345.017320356457,336.783817861971,343.90174987459,2380790.4683491,0.0,1.0
2025-01-08,345.11,345.675,338.0,341.67,2020623,340.703123006229,341.260908247162,333.683914045103,337.307050034882,2046759.05925656,0.0,1.0
2025-01-10,341.45,343.96,337.97,342.89,1828000,337.089859321599,339.567807914064,333.654297129655,338.511471263093,1851644.54740987,0.0,1.0
2025-01-13,340.88,343.04,333.88,333.88,2523436,336.527137928091,338.659555840332,329.616524323606,329.616524323606,2556075.77141016,0.0,1.0
2025-01-14,340.14,347.235,339.0,344.74,3018993,335.796587347045,342.800987850447,334.671144560029,340.337847715706,3058042.62971476,0.0,1.0
2025-01-15,342.58,349.69,340.71,346.91,3434228,338.205429803465,345.224638764592,336.359308740553,342.480137933096,3478648.55074526,0.0,1.0
2025-01-16,345.19,347.7799,342.7,346.76,2424582,340.782101447423,343.338929758031,338.323897465257,342.332053355857,2455943.12912918,0.0,1.0
2025-01-17,346.28,349.47,345.75,348.29,2454295,341.858182708693,345.007448051308,341.334950535782,343.842516043695,2486040.45650182,0.0,1.0
2025-01-21,357.63,357.67,350.475,351.4,3575205,353.063249053107,353.102738273704,345.999614718809,346.912802945116,3621449.03945433,0.0,1.0
2025-01-22,371.23,377.925,365.0,372.27,3521657,366.489584056105,373.099092353537,360.339137948114,367.516303791628,3567208.41460493,0.0,1.0
2025-01-23,369.69,372.3,363.22,367.14,1962036,364.969249063118,367.545920707076,358.581867631545,362.451811250056,1987414.25668593,0.0,1.0
2025-01-24,368.98,378.0,367.16,377.12,1970917,364.268315397521,373.173134642156,362.471555860355,372.304371789021,1996410.12934761,0.0,1.0
2025-01-27,311.55,329.76,306.15,329.49,10210645,307.571666925301,325.54913460211,302.240622144699,325.28258236308,10342716.1596214,0.0,1.0
2025-01-28,312.67,313.66,298.29,311.76,8863757,308.677365102019,309.654723311796,294.480990297378,307.778985333436,8978406.62943988,0.0,1.0
2025-01-29,317.6,319.55,310.12,313.5,4291560,313.544411540605,315.469511044712,306.159927288956,309.496766429407,4347069.84348049,0.0,1.0
2025-01-30,327.1,329.59,321.11,324.83,4758521,322.923101432406,325.381305414572,317.009590647997,320.682088163523,4820070.82242089,0.0,1.0
2025-01-31,326.44,330.55,314.4,322.02,6485559,322.271529292554,326.329046708902,310.385273892841,317.90797041658,6569447.46129926,0.0,1.0
2025-02-03,315.41,322.1,311.1239,317.34,3304057,311.382376712917,317.986948857774,307.151008002891,313.287731606725,3346793.83390669,0.0,1.0
2025-02-04,314.7,319.6,313.01,319.01,2347029,310.681443047319,315.518872570458,309.013023477093,314.936406566652,2377387.00791184,0.0,1.0
2025-02-05,315.25,316.76,311.3,315.55,3084675,311.224419830529,312.715137908067,307.32485929657,311.520588985006,3124574.20365511,0.0,1.0
2025-02-06,315.85,323.68,312.77,316.09,3334355,311.816758139484,319.546773071358,308.776088153511,312.053693463067,3377483.72805189,0.0,1.0
2025-02-07,313.05,322.6399,311.97,318.1,2634150,309.052512697691,318.519954612783,307.98630374157,314.038026798069,2668221.81868693,0.0,1.0
2025-02-10,319.88,320.15,312.4501,314.69,2748671,315.795297114637,316.061849353668,308.460273111786,310.67157074217,2784224.10819128,0.0,1.0
2025-02-11,316.51,318.25,311.1,317.36,3216010,312.468330279336,314.186111375308,307.127413193584,313.307476217023,3257607.97643087,0.0,1.0
2025-02-12,309.88,311.96,305.69,308.2,2649651,305.922991965374,307.976431436421,301.786496107833,304.264444700298,2683923.31875773,0.0,1.0
2025-02-13,307.81,312.76,304.07,312.76,3015658,303.879424799477,308.766215848362,300.187182673652,308.766215848362,3054664.49264385,0.0,1.0
2025-02-14,309.17,311.375,307.5,309.52,3175126,305.222058299776,307.398901585189,303.573383339849,305.567588980001,3216195.15603902,0.0,1.0
2025-02-18,313.12,316.585,310.39,313.17,2682468,309.121618833735,312.542372567955,306.426479527986,309.170980359482,2717164.79529621,0.0,1.0
2025-02-19,309.43,311.742,307.3,310.58,2712511,305.478738233657,307.761215184167,303.375937236864,306.614053325823,2747596.39110466,0.0,1.0
2025-02-20,308.82,310.0,305.8402,309.2,1983106,304.876527619552,306.041459627165,301.934778131175,305.251675215224,2008756.78984453,0.0,1.0
2025-02-21,297.37,309.4,295.02,308.74,4401546,293.572738223646,305.449121318209,291.252746513569,304.797549178358,4458478.47432918,0.0,1.0
2025-02-24,289.85,298.79,285.51,297.54,5861451,286.1487647514,294.974605554841,281.864184316619,293.740567411183,5937266.84029548,0.0,1.0
2025-02-25,287.55,292.65,282.43,287.2,6042131,283.878134567069,288.913010193193,278.823514330646,283.532603886845,6120283.87357012,0.0,1.0
2025-02-26,297.35,299.6,290.57,292.09,4303010,293.552993613347,295.774262271931,286.859570722146,288.360161104835,4358667.94526814,0.0,1.0
2025-02-27,290.38,301.96,288.91,300.45,4526048,286.67199692431,298.104126287157,285.220768067369,296.613408209619,4584590.86461454,0.0,1.0
2025-02-28,293.32,293.38,284.79,289.45,4806151,289.574454638194,289.633688469089,281.153378345872,285.753872545429,4868316.89998825,0.0,1.0
2025-03-03,278.46,296.72,276.2,294.98,4890939,274.904209186388,292.931038388943,272.673068222655,291.213257292972,4954201.60342687,0.0,1.0
2025-03-04,279.22,285.56,267.63,273.12,6809690,275.654504377733,281.913545842366,264.212502709736,269.632398236682,6897770.98361681,0.0,1.0
2025-03-05,287.73,288.76,278.46,283.45,3752895,284.055836059756,285.07268349013,274.904209186388,279.830489455871,3801437.39811366,0.0,1.0
2025-03-06,277.55,280.665,272.28,277.22,3286592,274.005829417806,277.081052471801,268.803124604144,273.68004334788,3329102.93017555,0.0,1.0
2025-03-07,284.98,286.15,273.7101,275.55,4534066,281.340952143708,282.496011846172,270.21496296354,272.031368387953,4592712.57466986,0.0,1.0
2025-03-10,277.61,282.67,272.67,275.88,4146343,275.091782984225,280.105883419728,270.1965940215,273.377475918331,4184299.02828471,1.04,1.0
2025-03-11,282.31,287.39,274.6036,276.53,4482239,279.749149001392,284.783068015692,272.112654219541,274.021579729216,4523269.85303431,0.0,1.0
2025-03-12,292.04,300.04,285.54,297.46,5691755,289.390887585868,297.318319104451,282.94984947702,294.761722439708,5743857.8804828,0.0,1.0
2025-03-13,283.7,291.02,280.46,290.0,5611113,281.126540227746,288.380140067249,277.91593046272,287.36939254863,5662477.67574841,0.0,1.0
2025-03-14,293.61,294.61,286.6,290.45,3317282,290.94664602139,291.937574961213,284.000234153232,287.81531057155,3347648.72301843,0.0,1.0
2025-03-17,297.23,300.76,293.62,295.2,2949351,294.533808783549,298.031787941124,290.956555310789,292.522223035709,2976349.64675391,0.0,1.0
2025-03-18,290.64,295.58,288.365,293.82,2736961,288.003587070116,292.898776032841,285.749223732019,291.154741098753,2762015.40797594,0.0,1.0
2025-03-19,294.56,299.055,290.17,290.75,3216597,291.888028514222,296.342254098726,287.5378504684,288.112589253497,3246042.04270692,0.0,1.0
2025-03-20,295.53,300.24,290.12,291.1,3422190,292.84922958585,297.516504892416,287.488304021409,288.459414382435,3453517.06108387,0.0,1.0
2025-03-21,295.44,296.2499,289.49,291.74,3188310,292.760045981266,293.562599329629,286.86401878932,289.093608903922,3217496.10074961,0.0,1.0
2025-03-24,302.84,304.54,298.56,300.49,2897038,300.092920135955,301.777499333654,295.851744273513,297.764237127372,2923557.76844894,0.0,1.0
2025-03-25,300.0,304.94,295.98,303.3,3394091,297.278681946858,302.173870909583,293.29514760877,300.548747448274,3425160.8400969,0.0,1.0
2025-03-26,285.52,297.97,283.68,297.97,4710585,282.930030898223,295.267096199018,281.106721648949,295.267096199018,4753706.15459275,0.0,1.0
2025-03-27,280.91,285.5431,278.16,283.81,3454860,278.36184848564,282.952921356733,275.636793901127,281.235542411126,3486486.12545072,0.0,1.0
2025-03-28,274.17,279.73,271.65,278.26,3254508,271.682987431234,277.192552336649,269.18584650288,275.735886795109,3284300.08369901,0.0,1.0
2025-03-31,271.83,273.45,262.68,268.0,4883121,269.364213712048,270.969518594561,260.297213912669,265.568955872527,4927821.5659671,0.0,1.0
2025-04-01,276.7,278.0549,269.845,271.81,2468835,274.190037648986,275.532647269552,267.3972197665,269.344395133252,2491434.95641708,0.0,1.0
2025-04-02,283.84,285.67,270.0,270.69,2681462,281.265270279321,283.078670239197,267.550813752173,268.23455472065,2706008.36471618,0.0,1.0
2025-04-03,260.85,271.4959,258.6,260.03,5553701,258.483813952793,269.033144353254,256.254223838192,257.671252222139,5604540.12070007,0.0,1.0
2025-04-04,246.52,252.0,236.58,249.46,5290998,244.283802245132,249.714092835361,234.433968583293,247.197133328211,5339432.3118122,0.0,1.0
2025-04-07,252.45,262.9199,231.85,237.85,5543485,250.160010858281,260.534937765333,229.74687469793,235.692448336868,5594230.60243953,0.0,1.0
2025-04-08,251.5,267.92,245.3,264.65,5127519,249.21862836545,265.489681557341,243.074868938548,262.24934392412,5174456.80909934,0.0,1.0
2025-04-09,283.59,286.61,248.18,249.46,6041196,281.017538044365,284.01014344263,245.928744285238,247.197133328211,6096497.69748367,0.0,1.0
2025-04-10,270.72,275.9,261.565,273.99,4996047,268.264282588845,273.397294497127,259.192328144767,271.504620222066,5041781.30158667,0.0,1.0
2025-04-11,277.53,278.65,265.09,268.47,3833273,275.012508669039,276.12234908164,262.685352657642,266.034692474244,3868363.15496572,0.0,1.0
2025-04-14,277.83,283.0,274.085,282.82,2632038,275.309787350986,280.43288996987,271.598758471349,280.254522760702,2656131.93259902,0.0,1.0
2025-04-15,277.12,280.045,275.45,278.5,2217556,274.606227803711,277.504694952693,272.951376474207,275.973709740667,2237855.72393961,0.0,1.0
2025-04-16,269.16,276.2,264.82,272.44,3411359,266.718433442721,273.694573179074,262.41780184389,269.96868036534,3442586.91305334,0.0,1.0
2025-04-17,268.32,272.0,265.97,272.0,2539744,265.88605313327,269.532671631818,263.557370124686,269.532671631818,2562993.06432004,0.0,1.0
2025-04-21,259.47,264.46,255.1,264.12,2863477,257.116332015838,262.061067425554,252.785972548812,261.724151586014,2889689.54778117,0.0,1.0
2025-04-22,266.91,268.79,262.4108,263.15,2270723,264.48884332812,266.351789734987,260.030455842069,260.762950514386,2291509.41984388,0.0,1.0
2025-04-23,275.66,288.95,274.935,288.95,3149028,273.15947155157,286.328917161816,272.441048070198,286.328917161816,3177854.50948977,0.0,1.0
2025-04-24,287.02,288.26,275.98,277.6,2751643,284.416424307958,285.645176193338,273.476568812313,275.081873694826,2776831.80843611,0.0,1.0
2025-04-25,288.82,290.88,285.77,285.77,2177484,286.200096399639,288.241410015674,283.177763133179,283.177763133179,2197416.90094271,0.0,1.0
2025-04-28,287.74,293.54,283.11,288.06,2969782,285.12989314463,290.877280995603,280.54189215325,285.446990405373,2996967.67412089,0.0,1.0
2025-04-29,290.69,291.69,284.82,287.97,1965345,288.053133517108,289.04406245693,282.236380640347,285.357806800789,1983335.95984322,0.0,1.0
2025-04-30,294.37,295.1,283.0,284.42,2541698,291.699752015656,292.423130141726,280.43288996987,281.840009064418,2564964.95142664,0.0,1.0
2025-05-01,301.66,306.1,300.2469,302.0,4722713,298.923623986964,303.323348479778,297.523342302101,299.260539826504,4765945.1754878,0.0,1.0
2025-05-02,299.71,303.9659,286.6,293.72,5932238,296.99131255431,301.208607029302,284.000234153232,291.055648204771,5986542.28532315,0.0,1.0
2025-05-05,298.58,301.51,293.07,296.17,2455025,296.902128949726,299.815663807461,291.423092408387,294.505671950701,2468898.98396155,1.04,1.0
2025-05-06,298.11,301.25,296.0877,296.28,2460451,296.434770115891,299.557124878106,294.423834435755,294.615053805428,2474355.64769694,0.0,1.0
2025-05-07,302.2,303.295,296.93,299.51,1888870,300.501786350751,301.590632995536,295.261401128817,297.82690281242,1899544.49499922,0.0,1.0
2025-05-08,307.04,310.0,304.22,304.54,2076705,305.314587958751,308.257954231412,302.510434955742,302.828636714949,2088440.99937389,0.0,1.0
2025-05-09,309.87,311.7,306.77,309.68,2038726,308.128684766734,309.948401077197,305.04610522442,307.939752472205,2050247.37017994,0.0,1.0
2025-05-12,322.09,324.95,319.15,324.95,3542369,320.280014446437,323.123942669346,317.356535783726,323.123942669346,3562387.84734042,0.0,1.0
2025-05-13,330.75,333.96,322.29,323.69,3439071,328.891349554966,332.083310952008,320.478890545941,321.87102324247,3458506.08351102,0.0,1.0
2025-05-14,329.09,333.98,328.27,330.63,1886783,327.240677929082,332.103198561958,326.425285921115,328.772023895264,1897445.70082013,0.0,1.0
2025-05-15,326.82,330.82,326.21,326.75,2300632,324.98343419971,328.960956189793,324.376862096222,324.913827564883,2313633.46901536,0.0,1.0
2025-05-16,329.07,329.5,325.12,328.42,1997690,327.220790319131,327.648373933065,323.292987353925,326.574442995743,2008979.46508494,0.0,1.0
2025-05-19,329.29,329.87,322.2,323.22,1482174,327.439554028586,328.016294717148,320.389396301164,321.403664408635,1490550.15026496,0.0,1.0
2025-05-20,328.25,330.055,325.5,326.53,1654516,326.405398311164,328.200255109189,323.670851942983,324.695063855429,1663866.09967236,0.0,1.0
2025-05-21,322.33,329.9,322.01,324.6,1725604,320.518665765842,328.046126132074,320.200464006635,322.775909495214,1735355.83642529,0.0,1.0
2025-05-22,321.07,323.745,315.71,319.96,1677806,319.265746338966,321.925714169834,313.935866872255,318.161983986718,1687287.71751188,0.0,1.0
2025-05-23,321.06,322.89,312.9124,315.19,1432398,319.255802533991,321.075518844454,311.153987992391,313.418789013544,1440492.85315977,0.0,1.0
2025-05-27,328.16,328.93,323.37,324.72,1568849,326.315904066388,327.081577049478,321.552821483264,322.895235154916,1577714.97320357,0.0,1.0
2025-05-28,325.67,330.0,324.91,329.12,1982698,323.839896627561,328.145564181826,323.084167449445,327.270509344007,1993902.74139881,0.0,1.0
2025-05-29,324.81,330.79,323.34,329.9,1618185,322.984729399693,328.931124774867,321.522990068338,328.046126132074,1627329.78375447,0.0,1.0
2025-05-30,320.2,323.5,316.81,322.05,3788252,318.400635306123,321.682090947941,315.029685419528,320.240239226536,3809660.3960409,0.0,1.0
2025-06-02,318.86,319.915,311.9,319.48,1929142,317.068165439445,318.11723686433,310.147277176701,317.684681347908,1940044.08253177,0.0,1.0
2025-06-03,325.84,327.66,321.09,322.96,1979041,324.00894131214,325.818713817627,319.285633948916,321.14512547928,1990225.07474191,0.0,1.0
2025-06-04,327.08,329.68,325.53,327.0,1669745,325.241973129065,327.827362422619,323.700683357908,325.162422689264,1679181.16270705,0.0,1.0
2025-06-05,326.48,328.925,324.44,328.87,1600949,324.645344830553,327.076605146991,322.616808615611,327.021914219627,1609996.37864147,0.0,1.0
2025-06-06,331.45,333.5,329.775,331.2,2206481,329.587415903231,331.625895923148,327.921828569883,329.33882077885,2218950.39725887,0.0,1.0
2025-06-09,325.81,333.36,325.46,332.01,1621813,323.979109897214,331.486682653495,323.631076723082,330.144268981842,1630978.28652484,0.0,1.0
2025-06-10,324.24,327.5,318.76,327.5,1882177,322.417932516106,325.659612938024,316.968727389693,325.659612938024,1892813.67111773,0.0,1.0
2025-06-11,325.71,327.865,320.31,323.86,1424025,323.879671847462,326.022561819619,318.51001716085,322.040067927049,1432072.5351619,0.0,1.0
2025-06-12,330.34,331.455,322.4549,322.98,1777321,328.483653550983,329.592387805718,320.642863889982,321.16501308923,1787365.10262565,0.0,1.0
2025-06-13,323.66,328.415,322.3106,324.49,1565425,321.841191827545,326.569471093255,320.49937478419,322.666527640487,1574271.62329019,0.0,1.0
2025-06-16,338.01,339.705,328.295,330.09,3393439,336.110551966966,337.796026910264,326.450145433553,328.235058426602,3412616.20522623,0.0,1.0
2025-06-17,330.51,338.35,329.82,336.63,1870167,328.652698235561,336.448641336123,327.966575692272,334.738306880388,1880735.79948816,0.0,1.0
2025-06-18,334.86,338.16,329.8,329.85,2969142,332.978253399776,336.259709041594,327.946688082321,327.996407107198,2985921.39266915,0.0,1.0
2025-06-20,331.23,338.0,330.79,335.66,4407215,329.368652193776,336.100608161991,328.931124774867,333.773757797793,4432121.31672799,0.0,1.0
2025-06-23,332.95,333.45,324.38,331.32,1397853,331.078986649512,331.576176898272,322.557145785759,329.458146438553,1405752.63039179,0.0,1.0
2025-06-24,343.26,345.15,335.295,335.295,2977934,341.33104957895,343.210428719264,333.410808916198,333.410808916198,2994763.07854485,0.0,1.0
2025-06-25,342.35,347.43,341.79,346.35,1930170,340.426163326206,345.477616253611,339.869310247595,344.403685316289,1941077.89202679,0.0,1.0
2025-06-26,348.14,349.225,342.21,343.67,2284689,346.183626406851,347.262529246661,340.286950056553,341.738745582933,2297600.37098121,0.0,1.0
2025-06-27,353.23,357.6,351.635,353.37,3704374,351.245023139231,355.590465913397,349.658986245686,351.384236408884,3725308.37967581,0.0,1.0
2025-06-30,356.99,358.285,352.16,353.84,2212556,354.983893809909,356.271616554198,350.181036006884,351.851595242719,2225059.72866184,0.0,1.0
2025-07-01,355.04,357.38,350.06,355.78,2407924,353.044851839744,355.371702203942,348.092836962091,353.780693407909,2421531.80397618,0.0,1.0
2025-07-02,358.19,358.61,353.4477,355.21,1787628,356.177150406934,356.594790215892,351.461499773541,353.213896524322,1797730.35015986,0.0,1.0
2025-07-03,362.22,363.42,358.35,359.11,1088135,360.184503811942,361.377760408967,356.336251286537,357.091980464653,1094284.33352532,0.0,1.0
2025-07-07,358.49,363.18,354.93,362.22,1800819,356.47546455619,361.139109089562,352.935469985016,360.184503811942,1810995.89592719,0.0,1.0
2025-07-08,356.98,360.8,353.98,359.98,1739360,354.973950004934,358.772483505463,351.990808512372,357.957091497496,1749189.57515437,0.0,1.0
2025-07-09,359.78,360.38,356.07,360.27,1196602,357.758215397992,358.354843696504,354.06906375219,358.245461841777,1203364.30871635,0.0,1.0
2025-07-10,357.64,361.715,345.74,360.21,2809572,355.630241133297,359.682341660694,343.797113212801,358.185799011925,2825449.62115125,0.0,1.0
2025-07-11,360.62,361.65,353.8,356.94,1698326,358.593495015909,359.617706928355,351.811820022818,354.934174785033,1707923.6813619,0.0,1.0
2025-07-14,360.29,361.155,357.1,358.79,1179749,358.265349451727,359.125488582082,355.093275664636,356.773778705446,1186416.06803583,0.0,1.0
2025-07-15,362.11,371.14,361.5054,369.745,2062119,360.075121957215,369.054377849827,359.473919508414,367.667217055785,2073772.57009921,0.0,1.0
2025-07-16,362.89,364.305,356.7207,362.12,1756478,360.850738745281,362.257787149273,354.716107141927,360.08506576219,1766404.31341873,0.0,1.0
2025-07-17,380.72,380.81,374.955,375.87,3687448,378.580543016075,378.670037260852,372.847939447868,373.757797603099,3708286.72645332,0.0,1.0
2025-07-18,378.62,384.51,378.0,382.73,2941050,376.492343971281,382.349245101678,375.875828062818,380.579247816091,2957670.63748032,0.0,1.0
2025-07-21,373.66,379.9,373.565,379.7,2445239,371.560216703579,377.765151008108,371.465750556314,377.566274908604,2459057.68073366,0.0,1.0
2025-07-22,372.65,373.86,365.0,372.1,1805263,370.555892401083,371.759092803083,362.94888159505,370.008983127446,1815465.01012551,0.0,1.0
2025-07-23,380.24,382.2,375.85,376.5,2355350,378.103240377265,380.052226152405,373.737909993149,374.384257316537,2368660.69464622,0.0,1.0
2025-07-24,384.9,386.17,380.24,382.0,1658976,382.737053495711,383.999916727562,378.103240377265,379.853350052901,1668351.30429083,0.0,1.0
2025-07-25,392.17,393.07,387.8,388.0,2107366,389.966199712687,390.861142160455,385.620756938521,385.819633038025,2119275.272649,0.0,1.0
2025-07-28,392.76,399.56,391.52,399.56,2334879,390.552884206224,397.314671589364,389.319852389298,397.314671589364,2348074.00770793,0.0,1.0
2025-07-29,390.01,395.62,387.055,394.26,1777147,387.818337838042,393.396812429133,384.879943467868,392.044454952505,1787190.11930645,0.0,1.0
2025-07-30,390.09,393.85,387.26,392.09,2727033,387.897888277843,391.636758948521,385.08379146986,389.886649272885,2742444.17182295,0.0,1.0
2025-07-31,384.72,396.28,384.12,390.13,2900027,382.558065006157,394.053103557497,381.961436707645,387.937663497744,2916415.8058517,0.0,1.0
2025-08-01,381.29,382.995,373.0501,374.51,2417151,379.147339899662,380.842758647934,370.953744038141,372.405440126471,2430810.94814987,0.0,1.0
2025-08-04,384.76,386.525,382.61,383.71,2741928,382.597840226058,384.352921804182,380.459922156389,381.553740703662,2757423.34733689,0.0,1.0
2025-08-05,356.45,363.79,353.7,360.94,7068161,354.446928341248,361.74568119305,351.712381973066,358.911696775116,7108105.01374799,0.0,1.0
2025-08-06,358.16,362.67,354.33,358.6,4507528,356.147318992008,360.631975035826,352.338841686504,356.584846410917,4533001.21154703,0.0,1.0
2025-08-07,360.16,361.285,354.0001,360.0,3058114,359.170235704471,360.292144065109,353.027263872741,359.010675404291,3066541.23518813,1.04,1.0
2025-08-08,362.84,364.12,359.4,362.0,2139604,361.842870732481,363.119353133918,358.412324278617,361.005179156537,2145500.10005299,0.0,1.0
2025-08-11,360.11,363.245,358.01,362.4,2850167,359.120373110665,362.246757742311,357.026144170806,361.404079906987,2858021.19629041,0.0,1.0
2025-08-12,363.3,363.605,358.84,361.69,2489104,362.301606595497,362.605768417715,357.853863227989,360.696031074939,2495963.21611023,0.0,1.0
2025-08-13,357.49,365.2,351.78,364.2,2751572,356.507573195223,364.196385160131,350.81326498256,363.199133284008,2759154.49835718,0.0,1.0
2025-08-14,355.1,358.6856,352.03,353.63,1895618,354.124141211288,357.699887538315,351.062577951591,352.658180953388,1900841.74859566,0.0,1.0
2025-08-15,351.03,355.0,350.27,355.0,1899900,350.065326075468,354.024416023676,349.307414649614,354.024416023676,1905135.54848966,0.0,1.0
2025-08-18,353.5,354.05,348.7085,349.87,1158547,352.528538209492,353.077026741359,347.750205845048,348.908513899165,1161739.60434552,0.0,1.0
2025-08-19,349.0,353.5,347.235,352.72,1870499,348.040904766938,352.528538209492,346.280755205581,351.750681746116,1875653.52824589,0.0,1.0
2025-08-20,346.22,347.56,339.26,344.04,2454668,345.268544551316,346.604862065321,338.3276714935,343.094535461368,2461432.3209327,0.0,1.0
2025-08-21,345.38,348.61,344.29,345.19,1455380,344.430852975373,347.65197653525,343.343848430399,344.241375118909,1459390.58611553,0.0,1.0
2025-08-22,347.61,353.08,345.1,346.695,1965142,346.654724659127,352.10969242152,344.151622450058,345.742239192474,1970557.33566508,0.0,1.0
2025-08-25,345.76,350.13,345.72,349.31,1251552,344.809808688299,349.167799386957,344.769918613254,348.350052848536,1255000.89793323,0.0,1.0
2025-08-26,352.02,353.13,345.71,346.3,1995011,351.052605432829,352.159555015326,344.759946094493,345.348324701406,2000508.64557499,0.0,1.0
2025-08-27,351.4,353.6774,350.0,350.96,1434520,350.434309269633,352.705450692316,349.038156643061,349.995518444139,1438473.10227875,0.0,1.0
2025-08-28,355.34,357.155,352.67,353.66,1773137,354.363481661558,356.173493816721,351.700819152309,352.688098509671,1778023.22808691,0.0,1.0
2025-08-29,349.14,356.52,345.27,354.95,2386266,348.180520029595,355.540238875383,344.321155268999,353.97455342987,2392841.82575517,0.0,1.0
2025-09-02,343.75,344.6,339.89,343.13,2464064,342.805332417292,343.652996511997,338.955940175457,342.187036254096,2470854.21346052,0.0,1.0
2025-09-03,342.99,346.065,339.66,345.78,1485239,342.047420991439,345.113970510517,338.726572243949,344.829753725822,1489331.86846847,0.0,1.0
2025-09-04,348.22,348.27,341.61,344.22,1859362,347.263048303562,347.312910897368,340.671213402389,343.27404079907,1864485.83804981,0.0,1.0
2025-09-05,349.03,351.28,342.27,350.47,2120796,348.070822323222,350.314639044498,341.32939964063,349.506865024839,2126640.2709062,0.0,1.0
2025-09-08,349.49,352.58,347.765,350.0,1631966,348.529558186238,351.611066483458,346.809298699926,349.038156643061,1636463.2036036,0.0,1.0
2025-09-09,348.23,350.27,343.64,349.94,1763305,347.273020822323,349.307414649614,342.695634710918,348.978321530494,1768164.13407525,0.0,1.0
2025-09-10,362.25,365.43,357.0,359.59,3483952,361.254492125568,364.425753091639,356.018919775922,358.601802135081,3493552.71563328,0.0,1.0
2025-09-11,360.08,365.3071,359.38,363.68,2253528,359.090455554381,364.303190836064,358.392379241095,362.680562308424,2259738.04006359,0.0,1.0
2025-09-12,365.9,367.68,358.78,359.93,3108477,364.894461473417,366.669569812916,357.794028115421,358.940867772963,3117043.02034976,0.0,1.0
2025-09-15,375.54,378.16,369.19,370.02,3031539,374.507969559243,377.120769474686,368.175420145862,369.003139203044,3039893.00254372,0.0,1.0
2025-09-16,371.19,378.98,369.65,378.0,2251110,370.169923898108,377.938516013106,368.634156008879,376.961209174506,2257313.37678855,0.0,1.0
2025-09-17,363.35,371.455,359.28,370.59,3481432,362.351469189303,370.434195645281,358.292654053483,369.571572772434,3491025.77127716,0.0,1.0
2025-09-18,371.27,374.06,364.45,366.98,1857903,370.249704048198,373.032036782581,363.448446253039,365.97149349963,1863022.81748808,0.0,1.0
2025-09-19,374.5,375.36,369.98,373.6,3483273,373.470827608075,374.328464221541,368.963249127999,372.573300919565,3492871.84451511,0.0,1.0
2025-09-22,378.31,382.92,371.92,374.08,2399700,377.270357256104,381.867688405031,370.897917767678,373.051981820104,2406312.84578696,0.0,1.0
2025-09-23,368.52,382.0,366.06,381.76,2776645,367.507261388859,380.950216678998,365.054021773597,380.710876228728,2784296.59194489,0.0,1.0
2025-09-24,372.21,373.62,368.215,369.82,2290761,371.187120811753,372.593245957087,367.203099566642,368.803688827819,2297073.64292528,0.0,1.0
2025-09-25,364.74,368.16,360.34,366.86,2029278,363.737649297114,367.148250713455,359.349741042173,365.851823274495,2034870.07503975,0.0,1.0
2025-09-26,365.58,366.51,360.265,365.01,1625419,364.575340873058,365.502785117852,359.274947151464,364.006907303668,1629898.16205617,0.0,1.0
2025-09-29,367.15,370.98,367.02,370.01,1466252,366.141026318571,369.960501004122,366.011383574675,368.993166684283,1470292.54605193,0.0,1.0
2025-09-30,374.25,374.99,366.45,366.45,1805959,373.221514639044,373.959481027376,365.442950005285,365.442950005285,1810935.67556969,0.0,1.0
2025-10-01,373.84,378.03,369.09,369.66,1590582,372.812641369834,376.99112673079,368.07569495825,368.64412852764,1594965.1618442,0.0,1.0
2025-10-02,376.76,381.58,370.8,376.07,1778006,375.724616848113,380.531370891026,369.78099566642,375.036513053588,1782905.64557499,0.0,1.0
2025-10-03,373.46,378.04,371.61,377.8,1372536,372.433685656907,377.001099249551,370.58876968608,376.761758799281,1376318.29316375,0.0,1.0
2025-10-06,380.02,385.6724,377.56,380.0,1852186,378.975657964274,384.612524468872,376.522418349012,378.955712926752,1857290.06316905,0.0,1.0
2025-10-07,370.94,384.86,367.49,382.0,2321869,369.920610929077,383.80235704471,366.480091956453,380.950216678998,2328267.36714362,0.0,1.0
2025-10-08,376.7,378.94,370.22,372.63,2168576,375.664781735546,377.898625938062,369.202589578269,371.605966599725,2174551.93810281,0.0,1.0
2025-10-09,377.19,381.87,373.29,381.575,1723584,376.153435154846,380.820573935102,372.264152837966,380.526384631646,1728333.67503975,0.0,1.0
2025-10-10,369.08,387.62,369.08,379.36,2164700,368.065722439488,386.554772222809,368.065722439488,378.317471726033,2170665.25702173,0.0,1.0
2025-10-13,375.37,379.19,372.8328,374.73,2090196,374.338436740302,378.147938907092,371.808209280203,373.700195539584,2095955.94658188,0.0,1.0
2025-10-14,374.35,379.15,364.36,368.73,1669488,373.321239826657,378.108048832047,363.358693584188,367.716684282845,1674088.60286168,0.0,1.0
2025-10-15,381.72,385.96,375.4,379.74,1589473,380.670986153684,384.899334108445,374.368354296586,378.69642743896,1593853.10577636,0.0,1.0
2025-10-16,375.59,386.67,372.1515,385.89,1597471,374.557832153049,385.607382940493,371.128781577,384.829526477117,1601873.14583996,0.0,1.0
2025-10-17,373.3,379.01,370.2601,373.4,1733043,372.274125356728,377.96843356939,369.242579378501,372.37385054434,1737818.74117647,0.0,1.0
2025-10-20,377.69,379.0189,374.6,375.62,1331657,376.652061092908,377.977309111088,373.570552795688,374.587749709333,1335326.64303127,0.0,1.0
2025-10-21,373.46,378.46,371.435,377.64,2335107,372.433685656907,377.419945037522,370.414250607758,376.602198499102,2341541.84705883,0.0,1.0
2025-10-22,360.6,379.58,353.555,378.09,4029365,359.609026529965,378.53686713878,352.583387062678,377.050961843357,4040468.70853206,0.0,1.0
2025-10-23,372.4,373.82,361.36,361.36,1601613,371.376598668217,372.792696332312,360.366937955819,360.366937955819,1606026.55993641,0.0,1.0
2025-10-24,376.29,381.31,376.115,379.14,1650410,375.255908466335,380.262112884473,375.081389388014,378.098076313286,1654958.02967674,0.0,1.0
2025-10-27,379.74,381.0,376.53,381.0,1772600,378.69642743896,379.952964802875,375.495248916605,379.952964802875,1777484.74827769,0.0,1.0
2025-10-28,376.01,381.06,373.43,379.86,1551358,374.976677941021,380.012799915442,372.403768100624,378.816097664095,1555633.07239004,0.0,1.0
2025-10-29,387.75,390.0,376.282,376.88,2245001,386.684414966705,388.928231687982,375.247930451326,375.844287073248,2251187.54223636,0.0,1.0
2025-10-30,383.09,390.11,379.26,384.49,3112798,382.037221223972,389.037929394356,378.217746538421,383.433373850544,3121375.92771595,0.0,1.0
2025-10-31,381.56,393.59,379.22,386.02,2407267,380.511425853504,392.508365923264,378.177856463376,384.959169221013,2413900.6981452,0.0,1.0
2025-11-03,386.57,387.39,378.25,385.11,3254494,385.50765775288,386.325404291301,377.210522143537,384.051670013741,3263462.39894012,0.0,1.0
2025-11-04,377.72,382.63,352.1,360.63,7551357,376.681978649191,381.578485360955,351.132385582919,359.638944086249,7572166.25087441,0.0,1.0
2025-11-05,385.44,394.14,376.66,377.61,3043379,384.380763132861,393.056854455132,375.624891660501,376.572280942818,3051765.6299947,0.0,1.0
2025-11-06,377.4,386.61,373.85,384.07,2235866,377.4,386.61,373.85,384.07,2235866,1.04,1.0
2025-11-07,373.77,376.07,364.2,371.05,2604836,373.77,376.07,364.2,371.05,2604836,0.0,1.0
2025-11-10,379.57,382.56,372.4,380.92,1801833,379.57,382.56,372.4,380.92,1801833,0.0,1.0
2025-11-11,367.91,380.0,366.75,377.23,3103733,367.91,380.0,366.75,377.23,3103733,0.0,1.0
2025-11-12,369.4,372.0,366.37,368.01,1962092,369.4,372.0,366.37,368.01,1962092,0.0,1.0
2025-11-13,354.07,368.48,352.37,367.09,2762392,354.07,368.48,352.37,367.09,2762392,0.0,1.0
2025-11-14,352.39,361.0,347.0,350.0,3385162,352.39,361.0,347.0,350.0,3385162,0.0,1.0
2025-11-17,342.75,353.49,339.84,351.96,3019730,342.75,353.49,339.84,351.96,3019730,0.0,1.0
2025-11-18,338.29,343.0,335.1,340.325,3158325,338.29,343.0,335.1,340.325,3158325,0.0,1.0
2025-11-19,345.65,346.22,338.68,339.97,2650766,345.65,346.22,338.68,339.97,2650766,0.0,1.0
2025-11-20,328.19,357.78,326.95,356.38,4550624,328.19,357.78,326.95,356.38,4550624,0.0,1.0
2025-11-21,331.71,332.22,320.2039,329.04,4397591,331.71,332.22,320.2039,329.04,4397591,0.0,1.0
2025-11-24,330.43,335.6399,329.27,334.73,3672784,330.43,335.6399,329.27,334.73,3672784,0.0,1.0
2025-11-25,336.65,339.07,324.71,329.99,3968824,336.65,339.07,324.71,329.99,3968824,0.0,1.0
2025-11-26,341.69,344.6,337.18,338.55,2474729,341.69,344.6,337.18,338.55,2474729,0.0,1.0