date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1972-06-08,20.38,20.88,20.38,20.62,32900,1.95091006094497,1.99877340885824,1.95091006094497,1.97388446794334,343686.781580913,0.0,1.0
1972-06-09,20.25,20.5,20.25,20.38,18500,1.93846559048752,1.96239726444415,1.93846559048752,1.95091006094497,193258.52459717,0.0,1.0
1972-06-12,20.5,20.62,20.25,20.25,10600,1.96239726444415,1.97388446794334,1.93846559048752,1.93846559048752,110731.911390811,0.0,1.0
1972-06-13,20.25,20.5,20.0,20.5,38400,1.93846559048752,1.96239726444415,1.91453391653088,1.96239726444415,401142.018623315,0.0,1.0
1972-06-14,19.75,20.12,19.75,20.12,126800,1.89060224257424,1.92602112003007,1.89060224257424,1.92602112003007,1324604.37399574,0.0,1.0
1972-06-15,19.88,19.88,19.75,19.75,14100,1.9030467130317,1.9030467130317,1.89060224257424,1.89060224257424,147294.334963248,0.0,1.0
1972-06-16,19.88,19.88,19.62,19.88,9000,1.9030467130317,1.9030467130317,1.87815777211679,1.9030467130317,94017.6606148394,0.0,1.0
1972-06-19,19.88,20.0,19.75,19.88,8500,1.9030467130317,1.91453391653088,1.89060224257424,1.9030467130317,88794.4572473483,0.0,1.0
1972-06-20,19.62,19.88,19.62,19.88,40600,1.87815777211679,1.9030467130317,1.87815777211679,1.9030467130317,424124.113440277,0.0,1.0
1972-06-21,19.38,19.88,19.38,19.62,57000,1.85518336511842,1.9030467130317,1.85518336511842,1.87815777211679,595445.183893985,0.0,1.0
1972-06-22,19.62,19.62,19.38,19.38,23700,1.87815777211679,1.87815777211679,1.85518336511842,1.85518336511842,247579.839619078,0.0,1.0
1972-06-23,19.62,19.62,19.38,19.62,53000,1.87815777211679,1.87815777211679,1.85518336511842,1.87815777211679,553659.556954057,0.0,1.0
1972-06-26,19.5,19.75,19.38,19.62,14400,1.86667056861761,1.89060224257424,1.85518336511842,1.87815777211679,150428.256983743,0.0,1.0
1972-06-27,19.5,19.5,19.38,19.5,14200,1.86667056861761,1.86667056861761,1.85518336511842,1.86667056861761,148338.975636747,0.0,1.0
1972-06-28,19.88,19.88,19.38,19.5,21000,1.9030467130317,1.9030467130317,1.85518336511842,1.86667056861761,219374.541434625,0.0,1.0
1972-06-29,19.88,20.0,19.62,19.88,13300,1.9030467130317,1.91453391653088,1.87815777211679,1.9030467130317,138937.209575263,0.0,1.0
1972-06-30,20.25,20.38,19.88,19.88,47100,1.93846559048752,1.95091006094497,1.9030467130317,1.9030467130317,492025.75721766,0.0,1.0
1972-07-03,20.25,20.5,20.0,20.25,7300,1.93846559048752,1.96239726444415,1.91453391653088,1.93846559048752,76258.7691653698,0.0,1.0
1972-07-05,20.88,21.0,20.5,20.5,22400,1.99877340885824,2.01026061235742,1.96239726444415,1.96239726444415,233999.510863601,0.0,1.0
1972-07-06,21.38,21.38,20.88,20.88,15300,2.04663675677151,2.04663675677151,1.99877340885824,1.99877340885824,159830.023045227,0.0,1.0
1972-07-07,21.62,21.62,21.25,21.38,23900,2.06961116376988,2.06961116376988,2.03419228631406,2.04663675677151,249669.120966074,0.0,1.0
1972-07-10,21.75,21.88,21.38,21.62,25600,2.08205563422733,2.09450010468478,2.04663675677151,2.06961116376988,267428.012415544,0.0,1.0
1972-07-11,21.12,21.5,21.12,21.5,14400,2.02174781585661,2.0581239602707,2.02174781585661,2.0581239602707,150428.256983743,0.0,1.0
1972-07-12,21.38,21.62,21.12,21.12,4800,2.04663675677151,2.06961116376988,2.02174781585661,2.02174781585661,50142.7523279145,0.0,1.0
1972-07-13,21.12,21.62,21.12,21.38,6000,2.02174781585661,2.06961116376988,2.02174781585661,2.04663675677151,62678.4404098931,0.0,1.0
1972-07-14,21.25,21.5,21.0,21.12,10600,2.03419228631406,2.0581239602707,2.01026061235742,2.02174781585661,110731.911390811,0.0,1.0
1972-07-17,21.12,21.38,21.0,21.25,12300,2.02174781585661,2.04663675677151,2.01026061235742,2.03419228631406,128490.802840281,0.0,1.0
1972-07-18,20.62,20.88,20.62,20.88,4400,1.97388446794334,1.99877340885824,1.97388446794334,1.99877340885824,45964.1896339215,0.0,1.0
1972-07-19,20.5,20.75,20.5,20.62,9300,1.96239726444415,1.98632893840079,1.96239726444415,1.97388446794334,97151.5826353344,0.0,1.0
1972-07-20,20.62,20.75,20.5,20.5,7500,1.97388446794334,1.98632893840079,1.96239726444415,1.96239726444415,78348.0505123663,0.0,1.0
1972-07-21,20.88,20.88,20.5,20.62,5500,1.99877340885824,1.99877340885824,1.96239726444415,1.97388446794334,57455.237042402,0.0,1.0
1972-07-24,20.88,21.0,20.62,20.88,12600,1.99877340885824,2.01026061235742,1.97388446794334,1.99877340885824,131624.724860775,0.0,1.0
1972-07-25,20.75,21.12,20.5,20.88,67600,1.98632893840079,2.02174781585661,1.96239726444415,1.99877340885824,706177.095284795,0.0,1.0
1972-07-26,20.62,21.0,20.62,20.75,13800,1.97388446794334,2.01026061235742,1.97388446794334,1.98632893840079,144160.412942754,0.0,1.0
1972-07-27,20.38,20.75,20.38,20.62,9900,1.95091006094497,1.98632893840079,1.95091006094497,1.97388446794334,103419.426676323,0.0,1.0
1972-07-28,20.62,20.75,20.62,20.62,14300,1.97388446794334,1.98632893840079,1.97388446794334,1.97388446794334,149383.616310245,0.0,1.0
1972-07-31,20.38,20.62,20.25,20.62,2800,1.95091006094497,1.97388446794334,1.93846559048752,1.97388446794334,29249.9388579501,0.0,1.0
1972-08-01,20.38,20.38,20.25,20.38,9000,1.95091006094497,1.95091006094497,1.93846559048752,1.95091006094497,94017.6606148395,0.0,1.0
1972-08-02,20.25,20.75,20.25,20.38,32100,1.93846559048752,1.98632893840079,1.93846559048752,1.95091006094497,335329.656192927,0.0,1.0
1972-08-03,20.0,20.38,20.0,20.25,10700,1.91453391653088,1.95091006094497,1.91453391653088,1.93846559048752,111776.552064309,0.0,1.0
1972-08-04,20.0,20.12,20.0,20.0,10500,1.91453391653088,1.92602112003007,1.91453391653088,1.91453391653088,109687.270717313,0.0,1.0
1972-08-07,19.62,20.12,19.62,20.0,87100,1.87815777211679,1.92602112003007,1.87815777211679,1.91453391653088,909882.02661695,0.0,1.0
1972-08-08,19.75,19.75,19.5,19.62,40600,1.89060224257424,1.89060224257424,1.86667056861761,1.87815777211679,424124.113440278,0.0,1.0
1972-08-09,19.62,19.88,19.5,19.75,17100,1.87815777211679,1.9030467130317,1.86667056861761,1.89060224257424,178633.555168196,0.0,1.0
1972-08-10,19.62,19.75,19.38,19.62,17200,1.87815777211679,1.89060224257424,1.85518336511842,1.87815777211679,179678.195841694,0.0,1.0
1972-08-11,19.75,19.88,19.62,19.62,19600,1.89060224257424,1.9030467130317,1.87815777211679,1.87815777211679,204749.572005651,0.0,1.0
1972-08-14,19.88,19.88,19.62,19.75,11200,1.9030467130317,1.9030467130317,1.87815777211679,1.89060224257424,116999.7554318,0.0,1.0
1972-08-15,19.88,20.0,19.88,19.88,25100,1.9030467130317,1.91453391653088,1.9030467130317,1.9030467130317,262204.809048052,0.0,1.0
1972-08-16,20.0,20.0,19.88,19.88,37800,1.91453391653088,1.91453391653088,1.9030467130317,1.9030467130317,394874.174582327,0.0,1.0
1972-08-17,20.12,20.25,20.0,20.0,17500,1.92602112003007,1.93846559048752,1.91453391653088,1.91453391653088,182812.117862188,0.0,1.0
1972-08-18,20.75,20.88,20.12,20.12,51800,1.98632893840079,1.99877340885824,1.92602112003007,1.92602112003007,541123.868872076,0.0,1.0
1972-08-21,21.25,21.38,21.0,21.0,12800,2.03419228631406,2.04663675677151,2.01026061235742,2.01026061235742,133714.006207772,0.0,1.0
1972-08-22,21.62,21.88,21.38,21.38,40400,2.06961116376988,2.09450010468478,2.04663675677151,2.04663675677151,422034.83209328,0.0,1.0
1972-08-23,21.75,22.0,21.75,21.75,17600,2.08205563422733,2.10598730818397,2.08205563422733,2.08205563422733,183856.758535687,0.0,1.0
1972-08-24,22.5,22.75,21.88,21.88,64400,2.15385065609724,2.17778233005388,2.09450010468478,2.09450010468478,672748.593732853,0.0,1.0
1972-08-25,22.38,22.75,22.25,22.5,18500,2.14236345259806,2.17778233005388,2.1299189821406,2.15385065609724,193258.52459717,0.0,1.0
1972-08-28,22.5,22.62,22.25,22.38,28300,2.15385065609724,2.16533785959643,2.1299189821406,2.14236345259806,295633.310599996,0.0,1.0
1972-08-29,22.5,22.5,22.38,22.5,7700,2.15385065609724,2.15385065609724,2.14236345259806,2.15385065609724,80437.3318593628,0.0,1.0
1972-08-30,22.75,22.88,22.62,22.62,19500,2.17778233005388,2.19022680051133,2.16533785959643,2.16533785959643,203704.931332152,0.0,1.0
1972-08-31,22.38,22.75,22.38,22.75,12100,2.14236345259806,2.17778233005388,2.14236345259806,2.17778233005388,126401.521493284,0.0,1.0
1972-09-01,22.38,22.5,22.12,22.38,6600,2.14236345259806,2.15385065609724,2.11747451168315,2.14236345259806,68946.2844508822,0.0,1.0
1972-09-05,22.0,22.38,22.0,22.38,19800,2.10598730818397,2.14236345259806,2.10598730818397,2.14236345259806,206838.853352647,0.0,1.0
1972-09-06,22.12,22.38,22.0,22.0,8200,2.11747451168315,2.14236345259806,2.10598730818397,2.10598730818397,85660.535226854,0.0,1.0
1972-09-07,22.0,22.12,22.0,22.12,12700,2.10598730818397,2.11747451168315,2.10598730818397,2.11747451168315,132669.365534274,0.0,1.0
1972-09-08,22.0,22.0,21.75,22.0,9400,2.10598730818397,2.10598730818397,2.08205563422733,2.10598730818397,98196.2233088324,0.0,1.0
1972-09-11,21.5,22.0,21.5,22.0,19600,2.0581239602707,2.10598730818397,2.0581239602707,2.10598730818397,204749.57200565,0.0,1.0
1972-09-12,21.88,22.0,21.5,21.5,15900,2.09450010468478,2.10598730818397,2.0581239602707,2.0581239602707,166097.867086217,0.0,1.0
1972-09-13,22.0,22.12,21.88,21.88,32500,2.10598730818397,2.11747451168315,2.09450010468478,2.09450010468478,339508.218886921,0.0,1.0
1972-09-14,22.12,22.25,22.0,22.0,3600,2.11747451168315,2.1299189821406,2.10598730818397,2.10598730818397,37607.0642459359,0.0,1.0
1972-09-15,22.25,22.25,22.0,22.12,6400,2.1299189821406,2.1299189821406,2.10598730818397,2.11747451168315,66857.0031038861,0.0,1.0
1972-09-18,22.12,22.25,22.12,22.25,13000,2.11747451168315,2.1299189821406,2.11747451168315,2.1299189821406,135803.287554769,0.0,1.0
1972-09-19,21.88,22.25,21.88,22.12,8100,2.09450010468478,2.1299189821406,2.09450010468478,2.11747451168315,84615.8945533558,0.0,1.0
1972-09-20,22.0,22.12,21.88,21.88,2400,2.10598730818397,2.11747451168315,2.09450010468478,2.09450010468478,25071.3761639572,0.0,1.0
1972-09-21,21.62,22.12,21.62,22.0,8600,2.06961116376988,2.11747451168315,2.06961116376988,2.10598730818397,89839.0979208468,0.0,1.0
1972-09-22,21.5,21.88,21.5,21.62,10200,2.0581239602707,2.09450010468478,2.0581239602707,2.06961116376988,106553.348696818,0.0,1.0
1972-09-25,21.5,21.62,21.38,21.5,11800,2.0581239602707,2.06961116376988,2.04663675677151,2.0581239602707,123267.59947279,0.0,1.0
1972-09-26,21.38,21.62,21.25,21.5,122300,2.04663675677151,2.06961116376988,2.03419228631406,2.0581239602707,1277595.54368832,0.0,1.0
1972-09-27,21.88,22.0,21.38,21.38,9600,2.09450010468478,2.10598730818397,2.04663675677151,2.04663675677151,100285.504655829,0.0,1.0
1972-09-28,22.0,22.12,21.88,21.88,8700,2.10598730818397,2.11747451168315,2.09450010468478,2.09450010468478,90883.7385943449,0.0,1.0
1972-09-29,22.12,22.5,22.12,22.12,22700,2.11747451168315,2.15385065609724,2.11747451168315,2.11747451168315,237133.432884096,0.0,1.0
1972-10-02,21.88,22.25,21.88,22.12,6700,2.09450010468478,2.1299189821406,2.09450010468478,2.11747451168315,69990.9251243807,0.0,1.0
1972-10-03,22.0,22.25,22.0,22.0,17800,2.10598730818397,2.1299189821406,2.10598730818397,2.10598730818397,185946.039882683,0.0,1.0
1972-10-04,22.38,22.38,22.12,22.12,25800,2.14236345259806,2.14236345259806,2.11747451168315,2.11747451168315,269517.29376254,0.0,1.0
1972-10-05,22.12,22.5,22.12,22.38,15500,2.11747451168315,2.15385065609724,2.11747451168315,2.14236345259806,161919.304392224,0.0,1.0
1972-10-06,22.5,22.62,22.12,22.12,22300,2.15385065609724,2.16533785959643,2.11747451168315,2.11747451168315,232954.870190103,0.0,1.0
1972-10-09,22.75,22.88,22.62,22.62,6900,2.17778233005388,2.19022680051133,2.16533785959643,2.16533785959643,72080.2064713769,0.0,1.0
1972-10-10,22.75,22.88,22.62,22.75,5400,2.17778233005388,2.19022680051133,2.16533785959643,2.17778233005388,56410.5963689037,0.0,1.0
1972-10-11,22.62,22.75,22.62,22.75,2900,2.16533785959643,2.17778233005388,2.16533785959643,2.17778233005388,30294.5795314483,0.0,1.0
1972-10-12,22.75,22.88,22.5,22.62,11900,2.17778233005388,2.19022680051133,2.15385065609724,2.16533785959643,124312.240146288,0.0,1.0
1972-10-13,22.62,22.75,22.5,22.75,10200,2.16533785959643,2.17778233005388,2.15385065609724,2.17778233005388,106553.348696818,0.0,1.0
1972-10-16,22.75,23.0,22.5,22.62,60700,2.17778233005388,2.20171400401051,2.15385065609724,2.16533785959643,634096.888813417,0.0,1.0
1972-10-17,22.75,23.0,22.75,22.75,32600,2.17778233005388,2.20171400401051,2.17778233005388,2.17778233005388,340552.859560419,0.0,1.0
1972-10-18,23.0,23.12,22.88,22.88,27800,2.20171400401051,2.2132012075097,2.19022680051133,2.19022680051133,290410.107232505,0.0,1.0
1972-10-19,23.25,23.38,23.0,23.0,11400,2.22564567796715,2.2380901484246,2.20171400401051,2.20171400401051,119089.036778797,0.0,1.0
1972-10-20,23.25,23.38,23.25,23.25,6000,2.22564567796715,2.2380901484246,2.22564567796715,2.22564567796715,62678.440409893,0.0,1.0
1972-10-23,23.75,23.75,23.38,23.38,10300,2.27350902588042,2.27350902588042,2.2380901484246,2.2380901484246,107597.989370316,0.0,1.0
1972-10-24,23.75,23.75,23.5,23.75,11200,2.27350902588042,2.27350902588042,2.24957735192379,2.27350902588042,116999.7554318,0.0,1.0
1972-10-25,23.62,23.88,23.62,23.75,11800,2.26106455542297,2.28595349633787,2.26106455542297,2.27350902588042,123267.59947279,0.0,1.0
1972-10-26,24.0,24.38,23.5,23.62,37200,2.29744069983706,2.33381684425114,2.24957735192379,2.26106455542297,388606.330541337,0.0,1.0
1972-10-27,24.75,24.75,24.0,24.0,17700,2.36923572170697,2.36923572170697,2.29744069983706,2.29744069983706,184901.399209184,0.0,1.0
1972-10-30,24.75,24.75,24.5,24.75,17300,2.36923572170697,2.36923572170697,2.34530404775033,2.36923572170697,180722.836515191,0.0,1.0
1972-10-31,25.12,25.12,24.62,24.75,35000,2.40465459916279,2.40465459916279,2.35679125124951,2.36923572170697,365624.235724376,0.0,1.0
1972-11-01,25.5,25.62,25.25,25.25,27700,2.44103074357687,2.45251794707606,2.41709906962024,2.41709906962024,289365.466559007,0.0,1.0
1972-11-02,25.12,25.62,25.12,25.5,36700,2.40465459916279,2.45251794707606,2.40465459916279,2.44103074357687,383383.127173845,0.0,1.0
1972-11-03,26.25,26.38,25.0,25.12,44700,2.51282576544678,2.52527023590423,2.3931673956636,2.40465459916279,466954.381053703,0.0,1.0
1972-11-06,26.38,26.62,26.38,26.38,36000,2.52527023590423,2.5482446429026,2.52527023590423,2.52527023590423,376070.642459359,0.0,1.0
1972-11-08,26.5,26.5,26.12,26.38,17800,2.53675743940342,2.53675743940342,2.50038129498933,2.52527023590423,185946.039882683,0.0,1.0
1972-11-09,27.0,27.0,26.5,26.5,28800,2.58462078731669,2.58462078731669,2.53675743940342,2.53675743940342,300856.513967487,0.0,1.0
1972-11-10,27.0,27.12,26.88,27.0,31900,2.58462078731669,2.59610799081587,2.5731335838175,2.58462078731669,333240.374845931,0.0,1.0
1972-11-13,27.0,27.12,27.0,27.0,29900,2.58462078731669,2.59610799081587,2.58462078731669,2.58462078731669,312347.561375967,0.0,1.0
1972-11-14,26.88,27.0,26.75,27.0,8000,2.5731335838175,2.58462078731669,2.56068911336005,2.58462078731669,83571.2538798575,0.0,1.0
1972-11-15,26.88,27.25,26.88,26.88,28500,2.5731335838175,2.60855246127333,2.5731335838175,2.5731335838175,297722.591946992,0.0,1.0
1972-11-16,26.75,27.25,26.75,26.88,10800,2.56068911336005,2.60855246127333,2.56068911336005,2.5731335838175,112821.192737808,0.0,1.0
1972-11-17,27.88,27.88,26.62,26.75,12100,2.66886027964405,2.66886027964405,2.5482446429026,2.56068911336005,126401.521493284,0.0,1.0
1972-11-20,28.12,28.5,28.0,28.0,15700,2.69183468664242,2.72821083105651,2.68034748314323,2.68034748314323,164008.58573922,0.0,1.0
1972-11-21,27.62,28.12,27.62,28.12,19000,2.64397133872915,2.69183468664242,2.64397133872915,2.69183468664242,198481.727964661,0.0,1.0
1972-11-22,27.88,27.88,27.5,27.62,80200,2.66886027964405,2.66886027964405,2.63248413522996,2.64397133872915,837801.82014557,0.0,1.0
1972-11-24,28.75,28.75,28.0,28.0,26900,2.75214250501314,2.75214250501314,2.68034748314323,2.68034748314323,281008.341171021,0.0,1.0
1972-11-27,28.0,28.5,28.0,28.5,18700,2.68034748314323,2.72821083105651,2.68034748314323,2.72821083105651,195347.805944167,0.0,1.0
1972-11-28,27.88,28.12,27.75,28.0,25700,2.66886027964405,2.69183468664242,2.6564158091866,2.68034748314323,268472.653089042,0.0,1.0
1972-11-29,27.38,27.88,27.38,27.88,12800,2.62099693173078,2.66886027964405,2.62099693173078,2.66886027964405,133714.006207772,0.0,1.0
1972-11-30,27.38,27.62,27.25,27.38,10100,2.62099693173078,2.64397133872915,2.60855246127333,2.62099693173078,105508.70802332,0.0,1.0
1972-12-01,28.0,28.12,27.5,27.5,26900,2.68034748314323,2.69183468664242,2.63248413522996,2.63248413522996,281008.341171021,0.0,1.0
1972-12-04,27.88,28.0,27.88,28.0,12100,2.66886027964405,2.68034748314323,2.66886027964405,2.68034748314323,126401.521493284,0.0,1.0
1972-12-05,27.62,28.0,27.62,27.88,17900,2.64397133872915,2.68034748314323,2.64397133872915,2.66886027964405,186990.680556181,0.0,1.0
1972-12-06,27.0,27.75,27.0,27.62,6600,2.58462078731669,2.6564158091866,2.58462078731669,2.64397133872915,68946.2844508823,0.0,1.0
1972-12-07,26.88,27.0,26.62,27.0,4400,2.5731335838175,2.58462078731669,2.5482446429026,2.58462078731669,45964.1896339216,0.0,1.0
1972-12-08,26.38,26.75,26.25,26.75,9700,2.52527023590423,2.56068911336005,2.51282576544678,2.56068911336005,101330.145329327,0.0,1.0
1972-12-11,26.0,26.38,26.0,26.38,7400,2.48889409149014,2.52527023590423,2.48889409149014,2.52527023590423,77303.4098388683,0.0,1.0
1972-12-12,26.0,26.38,25.62,26.0,8100,2.48889409149014,2.52527023590423,2.45251794707606,2.48889409149014,84615.8945533558,0.0,1.0
1972-12-13,26.5,26.5,26.0,26.0,12700,2.53675743940342,2.53675743940342,2.48889409149014,2.48889409149014,132669.365534274,0.0,1.0
1972-12-14,26.5,26.75,26.38,26.5,11100,2.53675743940342,2.56068911336005,2.52527023590423,2.53675743940342,115955.114758302,0.0,1.0
1972-12-15,26.62,26.88,26.38,26.5,6100,2.5482446429026,2.5731335838175,2.52527023590423,2.53675743940342,63723.0810833913,0.0,1.0
1972-12-18,26.62,26.75,26.62,26.62,26600,2.5482446429026,2.56068911336005,2.5482446429026,2.5482446429026,277874.419150526,0.0,1.0
1972-12-19,26.62,26.88,26.62,26.62,21200,2.5482446429026,2.5731335838175,2.5482446429026,2.5482446429026,221463.822781622,0.0,1.0
1972-12-20,26.62,26.75,26.62,26.62,3500,2.5482446429026,2.56068911336005,2.5482446429026,2.5482446429026,36562.4235724377,0.0,1.0
1972-12-21,26.75,27.0,26.75,26.75,37100,2.56068911336005,2.58462078731669,2.56068911336005,2.56068911336005,387561.689867839,0.0,1.0
1972-12-22,27.0,27.0,26.75,26.75,9200,2.58462078731669,2.58462078731669,2.56068911336005,2.56068911336005,96106.941961836,0.0,1.0
1972-12-26,26.88,27.0,26.75,27.0,3800,2.5731335838175,2.58462078731669,2.56068911336005,2.58462078731669,39696.3455929323,0.0,1.0
1972-12-27,26.62,26.75,26.62,26.75,4100,2.5482446429026,2.56068911336005,2.5482446429026,2.56068911336005,42830.267613427,0.0,1.0
1972-12-29,26.75,27.0,26.62,26.62,28400,2.56068911336005,2.58462078731669,2.5482446429026,2.5482446429026,296677.951273494,0.0,1.0
1973-01-02,26.75,27.0,26.75,26.75,14400,2.56068911336005,2.58462078731669,2.56068911336005,2.56068911336005,150428.256983744,0.0,1.0
1973-01-03,27.0,27.0,26.75,26.75,53700,2.58462078731669,2.58462078731669,2.56068911336005,2.56068911336005,560972.041668543,0.0,1.0
1973-01-04,26.88,27.0,26.88,27.0,4800,2.5731335838175,2.58462078731669,2.5731335838175,2.58462078731669,50142.7523279145,0.0,1.0
1973-01-05,27.0,27.25,27.0,27.0,105300,2.58462078731669,2.60855246127333,2.58462078731669,2.58462078731669,1100006.62919362,0.0,1.0
1973-01-08,26.88,27.0,26.75,27.0,38700,2.5731335838175,2.58462078731669,2.56068911336005,2.58462078731669,404275.940643811,0.0,1.0
1973-01-09,26.88,27.0,26.75,26.88,15100,2.5731335838175,2.58462078731669,2.56068911336005,2.5731335838175,157740.741698231,0.0,1.0
1973-01-10,26.75,27.12,26.75,26.88,10700,2.56068911336005,2.59610799081587,2.56068911336005,2.5731335838175,111776.552064309,0.0,1.0
1973-01-11,27.12,27.5,27.0,27.0,10800,2.59610799081587,2.63248413522996,2.58462078731669,2.58462078731669,112821.192737808,0.0,1.0
1973-01-12,26.88,27.12,26.88,27.12,40300,2.5731335838175,2.59610799081587,2.5731335838175,2.59610799081587,420990.191419782,0.0,1.0
1973-01-15,26.5,27.25,26.38,26.88,12200,2.53675743940342,2.60855246127333,2.52527023590423,2.5731335838175,127446.162166782,0.0,1.0
1973-01-16,26.0,26.38,25.75,26.38,161100,2.48889409149014,2.52527023590423,2.46496241753351,2.52527023590423,1682916.12500563,0.0,1.0
1973-01-17,25.88,26.0,25.75,26.0,7400,2.47740688799096,2.48889409149014,2.46496241753351,2.48889409149014,77303.4098388681,0.0,1.0
1973-01-18,25.38,25.88,25.38,25.88,14200,2.42954354007769,2.47740688799096,2.42954354007769,2.47740688799096,148338.975636747,0.0,1.0
1973-01-19,24.12,25.38,24.12,25.38,36300,2.30892790333624,2.42954354007769,2.30892790333624,2.42954354007769,379204.564479853,0.0,1.0
1973-01-22,24.0,24.0,23.75,24.0,7100,2.29744069983706,2.29744069983706,2.27350902588042,2.29744069983706,74169.4878183734,0.0,1.0
1973-01-23,23.5,24.12,23.5,24.0,30500,2.24957735192379,2.30892790333624,2.24957735192379,2.29744069983706,318615.405416956,0.0,1.0
1973-01-24,23.0,23.75,23.0,23.5,11200,2.20171400401051,2.27350902588042,2.20171400401051,2.24957735192379,116999.755431801,0.0,1.0
1973-01-26,23.25,23.25,22.62,23.0,22500,2.22564567796715,2.22564567796715,2.16533785959643,2.20171400401051,235044.151537099,0.0,1.0
1973-01-29,23.25,23.25,23.0,23.25,7500,2.22564567796715,2.22564567796715,2.20171400401051,2.22564567796715,78348.0505123663,0.0,1.0
1973-01-30,23.75,23.75,23.12,23.25,9400,2.27350902588042,2.27350902588042,2.2132012075097,2.22564567796715,98196.2233088325,0.0,1.0
1973-01-31,23.75,23.75,23.62,23.75,14900,2.27350902588042,2.27350902588042,2.26106455542297,2.27350902588042,155651.460351235,0.0,1.0
1973-02-01,24.12,24.25,23.62,23.75,105500,2.30892790333624,2.32137237379369,2.26106455542297,2.27350902588042,1102095.91054062,0.0,1.0
1973-02-02,24.12,24.25,24.0,24.12,13500,2.30892790333624,2.32137237379369,2.29744069983706,2.30892790333624,141026.49092226,0.0,1.0
1973-02-05,24.5,24.62,24.25,24.25,9200,2.34530404775033,2.35679125124951,2.32137237379369,2.32137237379369,96106.941961836,0.0,1.0
1973-02-06,24.5,24.62,24.38,24.5,9100,2.34530404775033,2.35679125124951,2.33381684425114,2.34530404775033,95062.3012883378,0.0,1.0
1973-02-07,25.12,25.75,24.62,24.62,23600,2.40465459916279,2.46496241753351,2.35679125124951,2.35679125124951,246535.198945579,0.0,1.0
1973-02-08,24.62,25.0,24.5,25.0,40300,2.35679125124951,2.3931673956636,2.34530404775033,2.3931673956636,420990.191419783,0.0,1.0
1973-02-09,24.25,24.88,24.25,24.62,28000,2.32137237379369,2.38168019216442,2.32137237379369,2.35679125124951,292499.388579501,0.0,1.0
1973-02-12,24.0,24.38,24.0,24.25,13200,2.29744069983706,2.33381684425114,2.29744069983706,2.32137237379369,137892.568901765,0.0,1.0
1973-02-13,24.0,24.38,23.88,24.0,16100,2.29744069983706,2.33381684425114,2.28595349633787,2.29744069983706,168187.148433213,0.0,1.0
1973-02-14,24.12,24.25,23.88,24.0,11600,2.30892790333624,2.32137237379369,2.28595349633787,2.29744069983706,121178.318125793,0.0,1.0
1973-02-15,24.25,24.5,24.12,24.12,18100,2.32137237379369,2.34530404775033,2.30892790333624,2.30892790333624,189079.961903178,0.0,1.0
1973-02-16,24.38,24.5,24.12,24.25,8700,2.33381684425114,2.34530404775033,2.30892790333624,2.32137237379369,90883.7385943451,0.0,1.0
1973-02-20,24.12,24.5,24.12,24.38,54300,2.30892790333624,2.34530404775033,2.30892790333624,2.33381684425114,567239.885709533,0.0,1.0
1973-02-21,24.0,24.38,24.0,24.12,12100,2.29744069983706,2.33381684425114,2.29744069983706,2.30892790333624,126401.521493284,0.0,1.0
1973-02-22,24.0,24.0,23.88,24.0,9100,2.29744069983706,2.29744069983706,2.28595349633787,2.29744069983706,95062.3012883377,0.0,1.0
1973-02-23,23.62,23.88,23.62,23.88,9900,2.26106455542297,2.28595349633787,2.26106455542297,2.28595349633787,103419.426676324,0.0,1.0
1973-02-26,23.75,23.75,23.38,23.62,8300,2.27350902588042,2.27350902588042,2.2380901484246,2.26106455542297,86705.1759003521,0.0,1.0
1973-02-27,23.5,23.75,23.5,23.75,5100,2.24957735192379,2.27350902588042,2.24957735192379,2.27350902588042,53276.674348409,0.0,1.0
1973-02-28,23.62,23.75,23.5,23.5,22600,2.26106455542297,2.27350902588042,2.24957735192379,2.24957735192379,236088.792210597,0.0,1.0
1973-03-01,23.62,23.75,23.5,23.62,13400,2.26106455542297,2.27350902588042,2.24957735192379,2.26106455542297,139981.850248761,0.0,1.0
1973-03-02,23.12,23.5,23.12,23.5,13600,2.2132012075097,2.24957735192379,2.2132012075097,2.24957735192379,142071.131595758,0.0,1.0
1973-03-05,23.12,23.38,23.12,23.12,5400,2.2132012075097,2.2380901484246,2.2132012075097,2.2132012075097,56410.5963689037,0.0,1.0
1973-03-06,22.88,23.12,22.88,23.12,6500,2.19022680051133,2.2132012075097,2.19022680051133,2.2132012075097,67901.6437773841,0.0,1.0
1973-03-07,22.75,23.12,22.75,22.88,23800,2.17778233005388,2.2132012075097,2.17778233005388,2.19022680051133,248624.480292575,0.0,1.0
1973-03-08,22.38,22.75,22.38,22.75,61400,2.14236345259806,2.17778233005388,2.14236345259806,2.17778233005388,641409.373527904,0.0,1.0
1973-03-09,22.5,22.5,22.25,22.38,7800,2.15385065609724,2.15385065609724,2.1299189821406,2.14236345259806,81481.972532861,0.0,1.0
1973-03-12,22.38,22.62,22.38,22.5,3200,2.14236345259806,2.16533785959643,2.14236345259806,2.15385065609724,33428.5015519429,0.0,1.0
1973-03-13,22.38,22.5,22.25,22.38,3000,2.14236345259806,2.15385065609724,2.1299189821406,2.14236345259806,31339.2202049465,0.0,1.0
1973-03-14,22.25,22.38,22.25,22.38,1800,2.1299189821406,2.14236345259806,2.1299189821406,2.14236345259806,18803.532122968,0.0,1.0
1973-03-15,22.25,22.38,22.25,22.25,19400,2.1299189821406,2.14236345259806,2.1299189821406,2.1299189821406,202660.290658655,0.0,1.0
1973-03-16,22.25,22.38,22.25,22.25,8000,2.1299189821406,2.14236345259806,2.1299189821406,2.1299189821406,83571.2538798576,0.0,1.0
1973-03-19,22.25,22.25,22.25,22.25,11000,2.1299189821406,2.1299189821406,2.1299189821406,2.1299189821406,114910.474084804,0.0,1.0
1973-03-20,22.25,22.25,22.25,22.25,8700,2.1299189821406,2.1299189821406,2.1299189821406,2.1299189821406,90883.7385943452,0.0,1.0
1973-03-21,21.12,22.25,20.25,22.25,134400,2.02174781585661,2.1299189821406,1.93846559048752,2.1299189821406,1403997.06518161,0.0,1.0
1973-03-22,20.88,21.25,20.75,21.12,36300,1.99877340885824,2.03419228631406,1.98632893840079,2.02174781585661,379204.564479853,0.0,1.0
1973-03-23,20.88,21.12,20.75,20.88,29400,1.99877340885824,2.02174781585661,1.98632893840079,1.99877340885824,307124.358008476,0.0,1.0
1973-03-26,20.75,21.12,20.75,20.88,20300,1.98632893840079,2.02174781585661,1.98632893840079,1.99877340885824,212062.056720138,0.0,1.0
1973-03-27,21.38,21.5,21.0,21.0,36400,2.04663675677151,2.0581239602707,2.01026061235742,2.01026061235742,380249.205153352,0.0,1.0
1973-03-28,21.38,21.5,21.25,21.38,6900,2.04663675677151,2.0581239602707,2.03419228631406,2.04663675677151,72080.2064713771,0.0,1.0
1973-03-29,21.62,21.62,21.25,21.38,28100,2.06961116376988,2.06961116376988,2.03419228631406,2.04663675677151,293544.029253,0.0,1.0
1973-03-30,21.5,21.62,21.5,21.62,4700,2.0581239602707,2.06961116376988,2.0581239602707,2.06961116376988,49098.1116544162,0.0,1.0
1973-04-02,21.62,21.75,21.62,21.62,9300,2.06961116376988,2.08205563422733,2.06961116376988,2.06961116376988,97151.5826353344,0.0,1.0
1973-04-03,21.5,21.75,21.5,21.62,23200,2.0581239602707,2.08205563422733,2.0581239602707,2.06961116376988,242356.636251586,0.0,1.0
1973-04-04,21.62,21.62,21.38,21.5,29700,2.06961116376988,2.06961116376988,2.04663675677151,2.0581239602707,310258.280028971,0.0,1.0
1973-04-05,21.5,21.62,21.5,21.62,43700,2.0581239602707,2.06961116376988,2.0581239602707,2.06961116376988,456507.97431872,0.0,1.0
1973-04-06,21.5,21.62,21.5,21.5,6800,2.0581239602707,2.06961116376988,2.0581239602707,2.0581239602707,71035.5657978787,0.0,1.0
1973-04-09,22.0,22.0,21.62,21.62,33900,2.10598730818397,2.10598730818397,2.06961116376988,2.06961116376988,354133.188315896,0.0,1.0
1973-04-10,22.0,22.12,21.88,22.0,46600,2.10598730818397,2.11747451168315,2.09450010468478,2.10598730818397,486802.553850169,0.0,1.0
1973-04-11,21.88,22.0,21.88,22.0,8400,2.09450010468478,2.10598730818397,2.09450010468478,2.10598730818397,87749.8165738504,0.0,1.0
1973-04-12,22.0,22.0,21.88,21.88,10700,2.10598730818397,2.10598730818397,2.09450010468478,2.09450010468478,111776.552064309,0.0,1.0
1973-04-13,22.12,22.12,21.88,22.0,30700,2.11747451168315,2.11747451168315,2.09450010468478,2.10598730818397,320704.686763953,0.0,1.0
1973-04-16,22.0,22.38,22.0,22.12,20500,2.10598730818397,2.14236345259806,2.10598730818397,2.11747451168315,214151.338067134,0.0,1.0
1973-04-17,22.25,22.25,22.0,22.0,5400,2.1299189821406,2.1299189821406,2.10598730818397,2.10598730818397,56410.5963689039,0.0,1.0
1973-04-18,22.0,22.25,21.88,22.25,20500,2.10598730818397,2.1299189821406,2.09450010468478,2.1299189821406,214151.338067134,0.0,1.0
1973-04-19,22.0,22.0,21.75,22.0,10800,2.10598730818397,2.10598730818397,2.08205563422733,2.10598730818397,112821.192737807,0.0,1.0
1973-04-23,22.0,22.25,21.88,22.0,55200,2.10598730818397,2.1299189821406,2.09450010468478,2.10598730818397,576641.651771016,0.0,1.0
1973-04-24,22.0,22.12,21.88,22.0,6600,2.10598730818397,2.11747451168315,2.09450010468478,2.10598730818397,68946.2844508823,0.0,1.0
1973-04-25,22.0,22.12,22.0,22.0,16700,2.10598730818397,2.11747451168315,2.10598730818397,2.10598730818397,174454.992474202,0.0,1.0
1973-04-26,22.0,22.12,22.0,22.0,20200,2.10598730818397,2.11747451168315,2.10598730818397,2.10598730818397,211017.41604664,0.0,1.0
1973-04-27,21.75,22.25,21.75,22.0,45900,2.08205563422733,2.1299189821406,2.08205563422733,2.10598730818397,479490.069135683,0.0,1.0
1973-04-30,21.75,21.88,21.5,21.75,25000,2.08205563422733,2.09450010468478,2.0581239602707,2.08205563422733,261160.168374555,0.0,1.0
1973-05-01,21.62,21.88,21.62,21.75,7300,2.06961116376988,2.09450010468478,2.06961116376988,2.08205563422733,76258.76916537,0.0,1.0
1973-05-02,22.38,22.38,21.75,21.75,22000,2.14236345259806,2.14236345259806,2.08205563422733,2.08205563422733,229820.948169607,0.0,1.0
1973-05-03,22.62,22.62,22.25,22.38,21400,2.16533785959643,2.16533785959643,2.1299189821406,2.14236345259806,223553.104128618,0.0,1.0
1973-05-04,23.5,23.62,22.62,22.62,46700,2.24957735192379,2.26106455542297,2.16533785959643,2.16533785959643,487847.194523667,0.0,1.0
1973-05-07,23.38,23.75,23.38,23.5,11500,2.2380901484246,2.27350902588042,2.2380901484246,2.24957735192379,120133.677452295,0.0,1.0
1973-05-08,23.75,23.88,23.38,23.38,6500,2.27350902588042,2.28595349633787,2.2380901484246,2.2380901484246,67901.6437773842,0.0,1.0
1973-05-09,24.12,24.38,23.75,23.75,23400,2.30892790333624,2.33381684425114,2.27350902588042,2.27350902588042,244445.917598583,0.0,1.0
1973-05-10,24.38,24.38,24.25,24.25,4900,2.33381684425114,2.33381684425114,2.32137237379369,2.32137237379369,51187.3930014127,0.0,1.0
1973-05-11,24.0,24.25,24.0,24.25,17500,2.29744069983706,2.32137237379369,2.29744069983706,2.32137237379369,182812.117862188,0.0,1.0
1973-05-14,24.0,24.12,23.75,24.0,12400,2.29744069983706,2.30892790333624,2.27350902588042,2.29744069983706,129535.443513779,0.0,1.0
1973-05-15,24.12,24.25,23.88,24.0,29400,2.30892790333624,2.32137237379369,2.28595349633787,2.29744069983706,307124.358008476,0.0,1.0
1973-05-16,24.25,24.25,23.75,24.12,12300,2.32137237379369,2.32137237379369,2.27350902588042,2.30892790333624,128490.802840281,0.0,1.0
1973-05-17,23.88,24.38,23.88,24.25,43100,2.28595349633787,2.33381684425114,2.28595349633787,2.32137237379369,450240.130277732,0.0,1.0
1973-05-18,23.88,24.0,23.75,23.88,8100,2.28595349633787,2.29744069983706,2.27350902588042,2.28595349633787,84615.8945533557,0.0,1.0
1973-05-21,23.62,23.75,23.62,23.75,1700,2.26106455542297,2.27350902588042,2.26106455542297,2.27350902588042,17758.8914494697,0.0,1.0
1973-05-22,23.62,23.88,23.62,23.62,19200,2.26106455542297,2.28595349633787,2.26106455542297,2.26106455542297,200571.009311658,0.0,1.0
1973-05-23,24.0,24.25,23.75,23.75,35300,2.29744069983706,2.32137237379369,2.27350902588042,2.27350902588042,368758.15774487,0.0,1.0
1973-05-24,24.0,24.12,24.0,24.0,15500,2.29744069983706,2.30892790333624,2.29744069983706,2.29744069983706,161919.304392224,0.0,1.0
1973-05-25,24.0,24.0,23.88,24.0,11900,2.29744069983706,2.29744069983706,2.28595349633787,2.29744069983706,124312.240146288,0.0,1.0
1973-05-29,23.88,24.0,23.75,24.0,5100,2.28595349633787,2.29744069983706,2.27350902588042,2.29744069983706,53276.6743484091,0.0,1.0
1973-05-30,24.0,24.25,24.0,24.0,12800,2.29744069983706,2.32137237379369,2.29744069983706,2.29744069983706,133714.006207772,0.0,1.0
1973-05-31,24.25,24.25,23.88,24.0,13500,2.32137237379369,2.32137237379369,2.28595349633787,2.29744069983706,141026.49092226,0.0,1.0
1973-06-01,24.0,24.0,23.88,24.0,12500,2.29744069983706,2.29744069983706,2.28595349633787,2.29744069983706,130580.084187277,0.0,1.0
1973-06-04,24.0,24.0,23.88,24.0,14000,2.29744069983706,2.29744069983706,2.28595349633787,2.29744069983706,146249.69428975,0.0,1.0
1973-06-05,24.0,24.0,23.75,24.0,12000,2.29744069983706,2.29744069983706,2.27350902588042,2.29744069983706,125356.880819786,0.0,1.0
1973-06-06,23.88,23.88,23.62,23.62,4000,2.28595349633787,2.28595349633787,2.26106455542297,2.26106455542297,41785.6269399287,0.0,1.0
1973-06-07,23.62,23.88,23.62,23.88,11400,2.26106455542297,2.28595349633787,2.26106455542297,2.28595349633787,119089.036778797,0.0,1.0
1973-06-08,23.75,23.88,23.62,23.62,17100,2.27350902588042,2.28595349633787,2.26106455542297,2.26106455542297,178633.555168195,0.0,1.0
1973-06-11,23.88,24.0,23.75,23.75,11000,2.28595349633787,2.29744069983706,2.27350902588042,2.27350902588042,114910.474084804,0.0,1.0
1973-06-12,24.0,24.12,23.88,23.88,70300,2.29744069983706,2.30892790333624,2.28595349633787,2.28595349633787,734382.393469246,0.0,1.0
1973-06-13,23.88,24.12,23.75,24.0,5600,2.28595349633787,2.30892790333624,2.27350902588042,2.29744069983706,58499.8777159002,0.0,1.0
1973-06-14,23.88,23.88,23.75,23.88,5500,2.28595349633787,2.28595349633787,2.27350902588042,2.28595349633787,57455.237042402,0.0,1.0
1973-06-15,23.88,24.0,23.75,23.88,5800,2.28595349633787,2.29744069983706,2.27350902588042,2.28595349633787,60589.1590628967,0.0,1.0
1973-06-18,23.62,24.0,23.62,23.88,7200,2.26106455542297,2.29744069983706,2.26106455542297,2.28595349633787,75214.1284918717,0.0,1.0
1973-06-19,23.62,23.88,23.62,23.62,9900,2.26106455542297,2.28595349633787,2.26106455542297,2.26106455542297,103419.426676324,0.0,1.0
1973-06-20,23.62,23.75,23.62,23.62,6900,2.26106455542297,2.27350902588042,2.26106455542297,2.26106455542297,72080.206471377,0.0,1.0
1973-06-21,23.5,23.88,23.5,23.62,9600,2.24957735192379,2.28595349633787,2.24957735192379,2.26106455542297,100285.504655829,0.0,1.0
1973-06-22,22.88,23.62,22.75,23.5,12500,2.19022680051133,2.26106455542297,2.17778233005388,2.24957735192379,130580.084187277,0.0,1.0
1973-06-25,22.12,22.75,22.12,22.75,5800,2.11747451168315,2.17778233005388,2.11747451168315,2.17778233005388,60589.1590628967,0.0,1.0
1973-06-26,22.0,22.25,22.0,22.12,16000,2.10598730818397,2.1299189821406,2.10598730818397,2.11747451168315,167142.507759715,0.0,1.0
1973-06-27,23.25,23.25,22.12,22.12,10500,2.22564567796715,2.22564567796715,2.11747451168315,2.11747451168315,109687.270717313,0.0,1.0
1973-06-28,23.62,23.62,23.12,23.25,7600,2.26106455542297,2.26106455542297,2.2132012075097,2.22564567796715,79392.6911858646,0.0,1.0
1973-06-29,23.38,23.62,23.38,23.62,10300,2.2380901484246,2.26106455542297,2.2380901484246,2.26106455542297,107597.989370316,0.0,1.0
1973-07-02,22.88,23.0,22.62,23.0,7800,2.19022680051133,2.20171400401051,2.16533785959643,2.20171400401051,81481.9725328609,0.0,1.0
1973-07-03,22.88,22.88,22.62,22.88,4800,2.19022680051133,2.19022680051133,2.16533785959643,2.19022680051133,50142.7523279144,0.0,1.0
1973-07-05,23.12,23.12,22.62,22.88,45500,2.2132012075097,2.2132012075097,2.16533785959643,2.19022680051133,475311.506441689,0.0,1.0
1973-07-06,22.88,23.12,22.88,23.12,6600,2.19022680051133,2.2132012075097,2.19022680051133,2.2132012075097,68946.2844508823,0.0,1.0
1973-07-09,23.5,23.5,23.0,23.0,11000,2.24957735192379,2.24957735192379,2.20171400401051,2.20171400401051,114910.474084804,0.0,1.0
1973-07-10,23.62,23.88,23.38,23.5,9800,2.26106455542297,2.28595349633787,2.2380901484246,2.24957735192379,102374.786002825,0.0,1.0
1973-07-11,23.62,23.88,23.5,23.62,12500,2.26106455542297,2.28595349633787,2.24957735192379,2.26106455542297,130580.084187277,0.0,1.0
1973-07-12,23.12,23.75,23.12,23.62,13900,2.2132012075097,2.27350902588042,2.2132012075097,2.26106455542297,145205.053616252,0.0,1.0
1973-07-13,22.88,23.25,22.88,23.12,8200,2.19022680051133,2.22564567796715,2.19022680051133,2.2132012075097,85660.5352268538,0.0,1.0
1973-07-16,22.62,23.12,22.62,22.88,42700,2.16533785959643,2.2132012075097,2.16533785959643,2.19022680051133,446061.567583738,0.0,1.0
1973-07-17,22.75,22.75,22.5,22.62,5200,2.17778233005388,2.17778233005388,2.15385065609724,2.16533785959643,54321.3150219072,0.0,1.0
1973-07-18,22.88,22.88,22.62,22.75,5000,2.19022680051133,2.19022680051133,2.16533785959643,2.17778233005388,52232.0336749108,0.0,1.0
1973-07-19,22.88,23.25,22.88,22.88,7000,2.19022680051133,2.22564567796715,2.19022680051133,2.19022680051133,73124.8471448752,0.0,1.0
1973-07-20,23.38,23.5,22.88,22.88,7100,2.2380901484246,2.24957735192379,2.19022680051133,2.19022680051133,74169.4878183735,0.0,1.0
1973-07-23,23.75,23.75,23.38,23.38,31900,2.27350902588042,2.27350902588042,2.2380901484246,2.2380901484246,333240.374845932,0.0,1.0
1973-07-24,23.38,23.75,23.12,23.75,7500,2.2380901484246,2.27350902588042,2.2132012075097,2.27350902588042,78348.0505123663,0.0,1.0
1973-07-25,23.25,23.5,23.25,23.38,3700,2.22564567796715,2.24957735192379,2.22564567796715,2.2380901484246,38651.704919434,0.0,1.0
1973-07-26,23.38,23.5,23.25,23.25,24200,2.2380901484246,2.24957735192379,2.22564567796715,2.22564567796715,252803.042986569,0.0,1.0
1973-07-27,23.5,23.62,23.25,23.38,10200,2.24957735192379,2.26106455542297,2.22564567796715,2.2380901484246,106553.348696818,0.0,1.0
1973-07-30,23.5,23.75,23.25,23.5,10200,2.24957735192379,2.27350902588042,2.22564567796715,2.24957735192379,106553.348696818,0.0,1.0
1973-07-31,22.75,23.5,22.62,23.5,11800,2.17778233005388,2.24957735192379,2.16533785959643,2.24957735192379,123267.59947279,0.0,1.0
1973-08-01,22.62,22.75,22.5,22.75,26300,2.16533785959643,2.17778233005388,2.15385065609724,2.17778233005388,274740.497130031,0.0,1.0
1973-08-02,22.12,22.62,22.12,22.62,4400,2.11747451168315,2.16533785959643,2.11747451168315,2.16533785959643,45964.1896339217,0.0,1.0
1973-08-03,21.88,22.12,21.88,22.12,19700,2.09450010468478,2.11747451168315,2.09450010468478,2.11747451168315,205794.212679149,0.0,1.0
1973-08-06,22.0,22.12,21.75,21.88,5900,2.10598730818397,2.11747451168315,2.08205563422733,2.09450010468478,61633.7997363948,0.0,1.0
1973-08-07,22.25,22.75,22.12,22.12,6600,2.1299189821406,2.17778233005388,2.11747451168315,2.11747451168315,68946.2844508825,0.0,1.0
1973-08-08,22.0,22.25,22.0,22.25,10200,2.10598730818397,2.1299189821406,2.10598730818397,2.1299189821406,106553.348696818,0.0,1.0
1973-08-09,22.0,22.25,22.0,22.0,6700,2.10598730818397,2.1299189821406,2.10598730818397,2.10598730818397,69990.9251243805,0.0,1.0
1973-08-10,22.0,22.0,21.75,22.0,6800,2.10598730818397,2.10598730818397,2.08205563422733,2.10598730818397,71035.5657978788,0.0,1.0
1973-08-13,21.62,21.75,21.5,21.75,12300,2.06961116376988,2.08205563422733,2.0581239602707,2.08205563422733,128490.802840281,0.0,1.0
1973-08-14,21.38,21.88,21.38,21.62,23100,2.04663675677151,2.09450010468478,2.04663675677151,2.06961116376988,241311.995578089,0.0,1.0
1973-08-15,21.25,21.38,21.12,21.38,31800,2.03419228631406,2.04663675677151,2.02174781585661,2.04663675677151,332195.734172433,0.0,1.0
1973-08-16,21.5,21.62,21.38,21.38,9800,2.0581239602707,2.06961116376988,2.04663675677151,2.04663675677151,102374.786002825,0.0,1.0
1973-08-17,22.0,22.0,21.62,21.62,9600,2.10598730818397,2.10598730818397,2.06961116376988,2.06961116376988,100285.504655829,0.0,1.0
1973-08-20,21.62,21.88,21.5,21.88,4900,2.06961116376988,2.09450010468478,2.0581239602707,2.09450010468478,51187.3930014127,0.0,1.0
1973-08-21,21.62,21.75,21.62,21.62,2300,2.06961116376988,2.08205563422733,2.06961116376988,2.06961116376988,24026.735490459,0.0,1.0
1973-08-22,21.75,22.0,21.62,21.62,11200,2.08205563422733,2.10598730818397,2.06961116376988,2.06961116376988,116999.755431801,0.0,1.0
1973-08-23,21.75,22.0,21.75,21.75,37500,2.08205563422733,2.10598730818397,2.08205563422733,2.08205563422733,391740.252561832,0.0,1.0
1973-08-24,21.88,21.88,21.75,21.75,9900,2.09450010468478,2.09450010468478,2.08205563422733,2.08205563422733,103419.426676324,0.0,1.0
1973-08-27,21.75,21.88,21.75,21.88,9400,2.08205563422733,2.09450010468478,2.08205563422733,2.09450010468478,98196.2233088326,0.0,1.0
1973-08-28,21.88,22.12,21.75,21.75,8300,2.09450010468478,2.11747451168315,2.08205563422733,2.08205563422733,86705.1759003522,0.0,1.0
1973-08-29,22.25,22.5,22.0,22.0,31900,2.1299189821406,2.15385065609724,2.10598730818397,2.10598730818397,333240.374845932,0.0,1.0
1973-08-30,22.38,22.38,22.25,22.25,8700,2.14236345259806,2.14236345259806,2.1299189821406,2.1299189821406,90883.7385943448,0.0,1.0
1973-08-31,22.38,22.38,22.38,22.38,1900,2.14236345259806,2.14236345259806,2.14236345259806,2.14236345259806,19848.1727964661,0.0,1.0
1973-09-04,23.0,23.25,22.38,22.38,22700,2.20171400401051,2.22564567796715,2.14236345259806,2.14236345259806,237133.432884096,0.0,1.0
1973-09-05,23.5,23.5,22.88,23.0,11200,2.24957735192379,2.24957735192379,2.19022680051133,2.20171400401051,116999.7554318,0.0,1.0
1973-09-06,24.75,24.75,23.5,23.5,30700,2.36923572170697,2.36923572170697,2.24957735192379,2.24957735192379,320704.686763952,0.0,1.0
1973-09-07,24.38,24.5,24.0,24.5,25600,2.33381684425114,2.34530404775033,2.29744069983706,2.34530404775033,267428.012415544,0.0,1.0
1973-09-10,23.62,24.0,23.62,23.88,17600,2.26106455542297,2.29744069983706,2.26106455542297,2.28595349633787,183856.758535686,0.0,1.0
1973-09-11,23.5,23.88,23.12,23.62,20300,2.24957735192379,2.28595349633787,2.2132012075097,2.26106455542297,212062.056720138,0.0,1.0
1973-09-12,23.25,23.5,23.12,23.5,17300,2.22564567796715,2.24957735192379,2.2132012075097,2.24957735192379,180722.836515192,0.0,1.0
1973-09-13,22.75,23.12,22.75,23.12,20300,2.17778233005388,2.2132012075097,2.17778233005388,2.2132012075097,212062.056720138,0.0,1.0
1973-09-14,22.75,22.88,22.62,22.75,3300,2.17778233005388,2.19022680051133,2.16533785959643,2.17778233005388,34473.1422254411,0.0,1.0
1973-09-17,22.75,22.88,22.5,22.75,4900,2.17778233005388,2.19022680051133,2.15385065609724,2.17778233005388,51187.3930014126,0.0,1.0
1973-09-18,22.75,22.88,22.62,22.75,28600,2.17778233005388,2.19022680051133,2.16533785959643,2.17778233005388,298767.23262049,0.0,1.0
1973-09-19,22.75,22.88,22.5,22.75,3600,2.17778233005388,2.19022680051133,2.15385065609724,2.17778233005388,37607.0642459358,0.0,1.0
1973-09-20,22.88,22.88,22.62,22.75,72200,2.19022680051133,2.19022680051133,2.16533785959643,2.17778233005388,754230.566265712,0.0,1.0
1973-09-21,23.25,23.25,22.5,22.88,48700,2.22564567796715,2.22564567796715,2.15385065609724,2.19022680051133,508740.007993632,0.0,1.0
1973-09-24,23.75,23.75,23.12,23.25,32000,2.27350902588042,2.27350902588042,2.2132012075097,2.22564567796715,334285.01551943,0.0,1.0
1973-09-25,24.0,24.0,23.75,23.75,36500,2.29744069983706,2.29744069983706,2.27350902588042,2.27350902588042,381293.845826849,0.0,1.0
1973-09-26,24.12,24.12,24.0,24.0,23100,2.30892790333624,2.30892790333624,2.29744069983706,2.29744069983706,241311.995578089,0.0,1.0
1973-09-27,24.0,24.5,23.88,24.12,45300,2.29744069983706,2.34530404775033,2.28595349633787,2.30892790333624,473222.225094692,0.0,1.0
1973-09-28,23.5,24.0,23.5,24.0,11200,2.24957735192379,2.29744069983706,2.24957735192379,2.29744069983706,116999.7554318,0.0,1.0
1973-10-01,24.25,24.25,23.5,23.5,52400,2.32137237379369,2.32137237379369,2.24957735192379,2.24957735192379,547391.712913067,0.0,1.0
1973-10-02,23.75,24.25,23.75,24.25,23700,2.27350902588042,2.32137237379369,2.27350902588042,2.32137237379369,247579.839619078,0.0,1.0
1973-10-03,23.62,23.88,23.38,23.75,41500,2.26106455542297,2.28595349633787,2.2380901484246,2.27350902588042,433525.87950176,0.0,1.0
1973-10-04,23.12,23.75,23.12,23.62,62000,2.2132012075097,2.27350902588042,2.2132012075097,2.26106455542297,647677.217568895,0.0,1.0
1973-10-05,22.88,23.25,22.75,23.12,19100,2.19022680051133,2.22564567796715,2.17778233005388,2.2132012075097,199526.368638159,0.0,1.0
1973-10-08,22.88,22.88,22.88,22.88,10200,2.19022680051133,2.19022680051133,2.19022680051133,2.19022680051133,106553.348696818,0.0,1.0
1973-10-09,22.75,22.88,22.62,22.88,11900,2.17778233005388,2.19022680051133,2.16533785959643,2.19022680051133,124312.240146288,0.0,1.0
1973-10-10,22.25,22.75,22.25,22.75,32400,2.1299189821406,2.17778233005388,2.1299189821406,2.17778233005388,338463.578213423,0.0,1.0
1973-10-11,22.75,22.75,22.38,22.38,18300,2.17778233005388,2.17778233005388,2.14236345259806,2.14236345259806,191169.243250174,0.0,1.0
1973-10-12,22.38,22.62,22.38,22.62,7400,2.14236345259806,2.16533785959643,2.14236345259806,2.16533785959643,77303.409838868,0.0,1.0
1973-10-15,22.25,22.38,22.0,22.38,20800,2.1299189821406,2.14236345259806,2.10598730818397,2.14236345259806,217285.26008763,0.0,1.0
1973-10-16,21.88,22.0,21.75,22.0,23300,2.09450010468478,2.10598730818397,2.08205563422733,2.10598730818397,243401.276925085,0.0,1.0
1973-10-17,21.38,21.88,21.38,21.88,23400,2.04663675677151,2.09450010468478,2.04663675677151,2.09450010468478,244445.917598583,0.0,1.0
1973-10-18,21.38,21.62,21.38,21.38,13300,2.04663675677151,2.06961116376988,2.04663675677151,2.04663675677151,138937.209575263,0.0,1.0
1973-10-19,21.75,21.88,21.5,21.5,9200,2.08205563422733,2.09450010468478,2.0581239602707,2.0581239602707,96106.9419618362,0.0,1.0
1973-10-22,21.75,21.88,21.62,21.75,7100,2.08205563422733,2.09450010468478,2.06961116376988,2.08205563422733,74169.4878183736,0.0,1.0
1973-10-23,21.62,21.62,21.5,21.62,5600,2.06961116376988,2.06961116376988,2.0581239602707,2.06961116376988,58499.8777159003,0.0,1.0
1973-10-24,21.75,21.75,21.5,21.62,11600,2.08205563422733,2.08205563422733,2.0581239602707,2.06961116376988,121178.318125793,0.0,1.0
1973-10-25,21.5,21.75,21.25,21.75,13200,2.0581239602707,2.08205563422733,2.03419228631406,2.08205563422733,137892.568901765,0.0,1.0
1973-10-26,21.5,21.62,21.25,21.5,16600,2.0581239602707,2.06961116376988,2.03419228631406,2.0581239602707,173410.351800704,0.0,1.0
1973-10-29,21.25,21.75,21.0,21.5,48600,2.03419228631406,2.08205563422733,2.01026061235742,2.0581239602707,507695.367320134,0.0,1.0
1973-10-30,20.5,21.12,20.38,21.12,53000,1.96239726444415,2.02174781585661,1.95091006094497,2.02174781585661,553659.556954056,0.0,1.0
1973-10-31,20.38,20.5,20.25,20.5,30700,1.95091006094497,1.96239726444415,1.93846559048752,1.96239726444415,320704.686763952,0.0,1.0
1973-11-01,20.0,20.38,20.0,20.38,18100,1.91453391653088,1.95091006094497,1.91453391653088,1.95091006094497,189079.961903178,0.0,1.0
1973-11-02,19.25,19.88,19.25,19.88,250300,1.84273889466097,1.9030467130317,1.84273889466097,1.9030467130317,2614735.60576604,0.0,1.0
1973-11-05,19.0,19.38,18.75,19.25,59000,1.81880722070434,1.85518336511842,1.7948755467477,1.84273889466097,616337.997363947,0.0,1.0
1973-11-06,19.0,19.12,18.88,19.0,14300,1.81880722070434,1.83029442420352,1.80732001720515,1.81880722070434,149383.616310245,0.0,1.0
1973-11-07,18.75,18.88,18.62,18.88,307300,1.7948755467477,1.80732001720515,1.78243107629025,1.80732001720515,3210180.78966002,0.0,1.0
1973-11-08,18.75,19.0,18.62,18.75,70000,1.7948755467477,1.81880722070434,1.78243107629025,1.7948755467477,731248.471448753,0.0,1.0
1973-11-09,17.75,18.62,17.75,18.62,58900,1.69914885092116,1.78243107629025,1.69914885092116,1.78243107629025,615293.356690449,0.0,1.0
1973-11-12,18.12,18.12,17.75,17.75,11500,1.73456772837698,1.73456772837698,1.69914885092116,1.69914885092116,120133.677452295,0.0,1.0
1973-11-13,18.0,18.12,18.0,18.12,43600,1.72308052487779,1.73456772837698,1.72308052487779,1.73456772837698,455463.333645224,0.0,1.0
1973-11-14,17.88,18.0,17.75,18.0,14800,1.71159332137861,1.72308052487779,1.69914885092116,1.72308052487779,154606.819677736,0.0,1.0
1973-11-15,18.12,18.25,17.62,17.88,60400,1.73456772837698,1.74701219883443,1.68670438046371,1.71159332137861,630962.966792923,0.0,1.0
1973-11-16,17.88,18.25,17.88,18.12,36400,1.71159332137861,1.74701219883443,1.71159332137861,1.73456772837698,380249.205153351,0.0,1.0
1973-11-19,17.0,17.75,17.0,17.75,20800,1.62735382905125,1.69914885092116,1.62735382905125,1.69914885092116,217285.260087629,0.0,1.0
1973-11-20,16.38,16.75,16.25,16.75,23100,1.56800327763879,1.60342215509461,1.55555880718134,1.60342215509461,241311.995578089,0.0,1.0
1973-11-21,16.75,17.0,16.38,16.38,40800,1.60342215509461,1.62735382905125,1.56800327763879,1.56800327763879,426213.394787274,0.0,1.0
1973-11-23,16.75,17.0,16.62,16.75,24600,1.60342215509461,1.62735382905125,1.59097768463716,1.60342215509461,256981.605680562,0.0,1.0
1973-11-26,16.25,16.62,16.12,16.62,22200,1.55555880718134,1.59097768463716,1.54311433672389,1.59097768463716,231910.229516604,0.0,1.0
1973-11-27,16.12,16.5,16.0,16.25,36700,1.54311433672389,1.57949048113798,1.5316271332247,1.55555880718134,383383.127173846,0.0,1.0
1973-11-28,15.88,16.5,15.62,16.12,50600,1.52013992972552,1.57949048113798,1.49525098881062,1.54311433672389,528588.180790098,0.0,1.0
1973-11-29,15.38,15.62,15.12,15.62,23900,1.47227658181225,1.49525098881062,1.44738764089735,1.49525098881062,249669.120966074,0.0,1.0
1973-11-30,15.38,15.62,15.0,15.38,56900,1.47227658181225,1.49525098881062,1.43590043739816,1.47227658181225,594400.543220485,0.0,1.0
1973-12-03,14.62,15.5,14.5,15.38,47300,1.39952429298407,1.48376378531143,1.38803708948489,1.47227658181225,494115.038564658,0.0,1.0
1973-12-04,14.5,14.88,14.25,14.62,69400,1.38803708948489,1.42441323389898,1.36410541552825,1.39952429298407,724980.627407762,0.0,1.0
1973-12-05,14.25,14.62,14.12,14.5,63900,1.36410541552825,1.39952429298407,1.3516609450708,1.38803708948489,667525.390365362,0.0,1.0
1973-12-06,14.62,14.62,14.0,14.25,160800,1.39952429298407,1.39952429298407,1.34017374157162,1.36410541552825,1679782.20298514,0.0,1.0
1973-12-07,15.38,16.25,14.62,14.62,58200,1.47227658181225,1.55555880718134,1.39952429298407,1.39952429298407,607980.871975962,0.0,1.0
1973-12-10,16.38,16.38,15.62,15.62,54500,1.56800327763879,1.56800327763879,1.49525098881062,1.49525098881062,569329.167056529,0.0,1.0
1973-12-11,16.0,16.88,16.0,16.88,50100,1.5316271332247,1.61586662555206,1.5316271332247,1.61586662555206,523364.977422609,0.0,1.0
1973-12-12,15.62,16.0,15.62,16.0,34300,1.49525098881062,1.5316271332247,1.49525098881062,1.5316271332247,358311.751009888,0.0,1.0
1973-12-13,15.75,15.75,15.12,15.62,39900,1.50769545926807,1.50769545926807,1.44738764089735,1.49525098881062,416811.628725789,0.0,1.0
1973-12-14,16.0,16.25,15.62,15.75,26300,1.5316271332247,1.55555880718134,1.49525098881062,1.50769545926807,274740.497130032,0.0,1.0
1973-12-17,16.0,16.25,15.75,16.0,40200,1.5316271332247,1.55555880718134,1.50769545926807,1.5316271332247,419945.550746285,0.0,1.0
1973-12-18,16.25,16.5,15.75,16.0,63900,1.55555880718134,1.57949048113798,1.50769545926807,1.5316271332247,667525.390365361,0.0,1.0
1973-12-19,16.12,16.62,16.12,16.25,38300,1.54311433672389,1.59097768463716,1.54311433672389,1.55555880718134,400097.377949817,0.0,1.0
1973-12-20,16.62,16.75,16.38,16.38,15800,1.59097768463716,1.60342215509461,1.56800327763879,1.56800327763879,165053.226412719,0.0,1.0
1973-12-21,17.12,17.12,16.75,16.75,64100,1.63884103255043,1.63884103255043,1.60342215509461,1.60342215509461,669614.671712359,0.0,1.0
1973-12-24,16.88,17.12,16.25,17.12,15300,1.61586662555206,1.63884103255043,1.55555880718134,1.63884103255043,159830.023045228,0.0,1.0
1973-12-26,17.25,17.38,17.0,17.0,19400,1.65128550300788,1.66372997346534,1.62735382905125,1.62735382905125,202660.290658655,0.0,1.0
1973-12-27,17.12,17.88,17.12,17.25,18100,1.63884103255043,1.71159332137861,1.63884103255043,1.65128550300788,189079.961903178,0.0,1.0
1973-12-28,16.88,17.25,16.5,17.12,23200,1.61586662555206,1.65128550300788,1.57949048113798,1.63884103255043,242356.636251587,0.0,1.0
1973-12-31,16.88,17.12,16.12,16.88,25900,1.61586662555206,1.63884103255043,1.54311433672389,1.61586662555206,270561.934436039,0.0,1.0
1974-01-02,17.5,17.75,17.0,17.0,11600,1.67521717696452,1.69914885092116,1.62735382905125,1.62735382905125,121178.318125793,0.0,1.0
1974-01-03,17.62,18.0,17.62,17.62,10300,1.68670438046371,1.72308052487779,1.68670438046371,1.68670438046371,107597.989370316,0.0,1.0
1974-01-04,17.25,17.75,17.0,17.62,43000,1.65128550300788,1.69914885092116,1.62735382905125,1.68670438046371,449195.489604235,0.0,1.0
1974-01-07,17.12,17.62,17.0,17.25,30100,1.63884103255043,1.68670438046371,1.62735382905125,1.65128550300788,314436.842722964,0.0,1.0
1974-01-08,16.75,17.0,16.75,17.0,5600,1.60342215509461,1.62735382905125,1.60342215509461,1.62735382905125,58499.8777159003,0.0,1.0
1974-01-09,16.5,16.75,16.25,16.75,15500,1.57949048113798,1.60342215509461,1.55555880718134,1.60342215509461,161919.304392223,0.0,1.0
1974-01-10,16.25,16.5,16.12,16.5,16300,1.55555880718134,1.57949048113798,1.54311433672389,1.57949048113798,170276.42978021,0.0,1.0
1974-01-11,16.12,16.25,16.0,16.25,16900,1.54311433672389,1.55555880718134,1.5316271332247,1.55555880718134,176544.273821199,0.0,1.0
1974-01-14,15.62,16.25,15.5,16.12,13200,1.49525098881062,1.55555880718134,1.48376378531143,1.54311433672389,137892.568901765,0.0,1.0
1974-01-15,16.38,16.38,15.88,15.88,16000,1.56800327763879,1.56800327763879,1.52013992972552,1.52013992972552,167142.507759715,0.0,1.0
1974-01-16,16.25,16.62,16.0,16.38,160700,1.55555880718134,1.59097768463716,1.5316271332247,1.56800327763879,1678737.56231164,0.0,1.0
1974-01-17,16.0,16.38,16.0,16.25,17900,1.5316271332247,1.56800327763879,1.5316271332247,1.55555880718134,186990.680556182,0.0,1.0
1974-01-18,15.75,16.12,15.75,16.0,72800,1.50769545926807,1.54311433672389,1.50769545926807,1.5316271332247,760498.410306702,0.0,1.0
1974-01-21,16.25,16.25,15.5,15.75,37300,1.55555880718134,1.55555880718134,1.48376378531143,1.50769545926807,389650.971214835,0.0,1.0
1974-01-22,16.38,16.38,16.12,16.25,19700,1.56800327763879,1.56800327763879,1.54311433672389,1.55555880718134,205794.212679149,0.0,1.0
1974-01-23,16.25,16.38,16.12,16.38,26800,1.55555880718134,1.56800327763879,1.54311433672389,1.56800327763879,279963.700497522,0.0,1.0
1974-01-24,16.12,16.38,16.0,16.25,83000,1.54311433672389,1.56800327763879,1.5316271332247,1.55555880718134,867051.759003521,0.0,1.0
1974-01-25,16.12,16.12,15.88,16.12,10200,1.54311433672389,1.54311433672389,1.52013992972552,1.54311433672389,106553.348696818,0.0,1.0
1974-01-28,15.88,16.25,15.88,16.12,32100,1.52013992972552,1.55555880718134,1.52013992972552,1.54311433672389,335329.656192928,0.0,1.0
1974-01-29,16.0,16.12,15.88,15.88,9300,1.5316271332247,1.54311433672389,1.52013992972552,1.52013992972552,97151.5826353345,0.0,1.0
1974-01-30,16.12,16.38,16.0,16.0,82300,1.54311433672389,1.56800327763879,1.5316271332247,1.5316271332247,859739.274289033,0.0,1.0
1974-01-31,16.0,16.25,15.75,16.12,72200,1.5316271332247,1.55555880718134,1.50769545926807,1.54311433672389,754230.566265716,0.0,1.0
1974-02-01,15.75,16.0,15.5,16.0,42100,1.50769545926807,1.5316271332247,1.48376378531143,1.5316271332247,439793.723542749,0.0,1.0
1974-02-04,15.25,15.62,15.25,15.62,32900,1.4598321113548,1.49525098881062,1.4598321113548,1.49525098881062,343686.781580913,0.0,1.0
1974-02-05,15.5,15.5,15.25,15.25,37900,1.48376378531143,1.48376378531143,1.4598321113548,1.4598321113548,395918.815255825,0.0,1.0
1974-02-06,15.5,15.5,15.25,15.5,46600,1.48376378531143,1.48376378531143,1.4598321113548,1.48376378531143,486802.55385017,0.0,1.0
1974-02-07,15.5,15.5,15.25,15.5,25000,1.48376378531143,1.48376378531143,1.4598321113548,1.48376378531143,261160.168374555,0.0,1.0
1974-02-08,15.5,15.5,15.25,15.5,32700,1.48376378531143,1.48376378531143,1.4598321113548,1.48376378531143,341597.500233918,0.0,1.0
1974-02-11,15.5,15.5,15.25,15.5,15600,1.48376378531143,1.48376378531143,1.4598321113548,1.48376378531143,162963.945065722,0.0,1.0
1974-02-12,15.5,15.5,15.25,15.5,25500,1.48376378531143,1.48376378531143,1.4598321113548,1.48376378531143,266383.371742046,0.0,1.0
1974-02-13,15.75,15.75,15.38,15.5,22000,1.50769545926807,1.50769545926807,1.47227658181225,1.48376378531143,229820.948169608,0.0,1.0
1974-02-14,15.75,15.75,15.38,15.75,15000,1.50769545926807,1.50769545926807,1.47227658181225,1.50769545926807,156696.101024733,0.0,1.0
1974-02-15,16.0,16.0,15.62,15.75,20800,1.5316271332247,1.5316271332247,1.49525098881062,1.50769545926807,217285.26008763,0.0,1.0
1974-02-19,16.12,16.25,16.0,16.0,10600,1.54311433672389,1.55555880718134,1.5316271332247,1.5316271332247,110731.911390811,0.0,1.0
1974-02-20,16.38,16.5,16.12,16.12,15900,1.56800327763879,1.57949048113798,1.54311433672389,1.54311433672389,166097.867086217,0.0,1.0
1974-02-21,16.25,16.38,16.12,16.38,71500,1.55555880718134,1.56800327763879,1.54311433672389,1.56800327763879,746918.081551226,0.0,1.0
1974-02-22,15.75,16.38,15.5,16.25,70900,1.50769545926807,1.56800327763879,1.48376378531143,1.55555880718134,740650.237510236,0.0,1.0
1974-02-25,15.88,15.88,15.75,15.75,38500,1.52013992972552,1.52013992972552,1.50769545926807,1.50769545926807,402186.659296814,0.0,1.0
1974-02-26,15.88,15.88,15.75,15.88,25300,1.52013992972552,1.52013992972552,1.50769545926807,1.52013992972552,264294.090395049,0.0,1.0
1974-02-27,15.62,15.88,15.5,15.88,161900,1.49525098881062,1.52013992972552,1.48376378531143,1.52013992972552,1691273.25039361,0.0,1.0
1974-02-28,15.5,15.62,15.38,15.62,43300,1.48376378531143,1.49525098881062,1.47227658181225,1.49525098881062,452329.411624729,0.0,1.0
1974-03-01,15.5,15.5,15.38,15.5,32500,1.48376378531143,1.48376378531143,1.47227658181225,1.48376378531143,339508.218886921,0.0,1.0
1974-03-04,15.62,15.62,15.38,15.5,119600,1.49525098881062,1.49525098881062,1.47227658181225,1.48376378531143,1249390.24550387,0.0,1.0
1974-03-05,15.75,15.75,15.5,15.62,193300,1.50769545926807,1.50769545926807,1.48376378531143,1.49525098881062,2019290.42187205,0.0,1.0
1974-03-06,15.75,15.75,15.62,15.75,23000,1.50769545926807,1.50769545926807,1.49525098881062,1.50769545926807,240267.35490459,0.0,1.0
1974-03-07,15.0,15.62,15.0,15.62,127600,1.43590043739816,1.49525098881062,1.43590043739816,1.49525098881062,1332961.49938373,0.0,1.0
1974-03-08,15.25,15.25,15.0,15.0,32400,1.4598321113548,1.4598321113548,1.43590043739816,1.43590043739816,338463.578213422,0.0,1.0
1974-03-11,15.38,15.38,15.0,15.25,47100,1.47227658181225,1.47227658181225,1.43590043739816,1.4598321113548,492025.75721766,0.0,1.0
1974-03-12,15.38,15.38,15.12,15.38,29600,1.47227658181225,1.47227658181225,1.44738764089735,1.47227658181225,309213.639355472,0.0,1.0
1974-03-13,15.5,15.5,15.38,15.38,19900,1.48376378531143,1.48376378531143,1.47227658181225,1.47227658181225,207883.494026146,0.0,1.0
1974-03-14,15.25,15.5,15.12,15.5,176800,1.4598321113548,1.48376378531143,1.44738764089735,1.48376378531143,1846924.71074484,0.0,1.0
1974-03-15,15.38,15.38,15.12,15.25,19600,1.47227658181225,1.47227658181225,1.44738764089735,1.4598321113548,204749.57200565,0.0,1.0
1974-03-18,15.0,15.12,15.0,15.12,60700,1.43590043739816,1.44738764089735,1.43590043739816,1.44738764089735,634096.888813418,0.0,1.0
1974-03-19,15.25,15.25,15.0,15.0,31800,1.4598321113548,1.4598321113548,1.43590043739816,1.43590043739816,332195.734172432,0.0,1.0
1974-03-20,15.25,15.38,15.25,15.25,48600,1.4598321113548,1.47227658181225,1.4598321113548,1.4598321113548,507695.367320133,0.0,1.0
1974-03-21,15.5,15.5,15.25,15.25,40600,1.48376378531143,1.48376378531143,1.4598321113548,1.4598321113548,424124.113440277,0.0,1.0
1974-03-22,15.38,15.38,15.25,15.38,30000,1.47227658181225,1.47227658181225,1.4598321113548,1.47227658181225,313392.202049465,0.0,1.0
1974-03-25,15.62,15.62,15.25,15.38,20700,1.49525098881062,1.49525098881062,1.4598321113548,1.47227658181225,216240.619414131,0.0,1.0
1974-03-26,15.62,15.88,15.5,15.62,17300,1.49525098881062,1.52013992972552,1.48376378531143,1.49525098881062,180722.836515191,0.0,1.0
1974-03-27,15.62,15.88,15.62,15.62,28600,1.49525098881062,1.52013992972552,1.49525098881062,1.49525098881062,298767.23262049,0.0,1.0
1974-03-28,15.5,15.5,15.25,15.5,140600,1.48376378531143,1.48376378531143,1.4598321113548,1.48376378531143,1468764.7869385,0.0,1.0
1974-03-29,15.25,15.38,15.12,15.38,47700,1.4598321113548,1.47227658181225,1.44738764089735,1.47227658181225,498293.601258649,0.0,1.0
1974-04-01,15.12,15.38,15.0,15.25,78200,1.44738764089735,1.47227658181225,1.43590043739816,1.4598321113548,816909.006675604,0.0,1.0
1974-04-02,15.12,15.12,14.88,15.12,38100,1.44738764089735,1.44738764089735,1.42441323389898,1.44738764089735,398008.09660282,0.0,1.0
1974-04-03,15.25,15.38,15.12,15.12,42100,1.4598321113548,1.47227658181225,1.44738764089735,1.44738764089735,439793.723542749,0.0,1.0
1974-04-04,15.25,15.38,15.0,15.25,23100,1.4598321113548,1.47227658181225,1.43590043739816,1.4598321113548,241311.995578088,0.0,1.0
1974-04-05,15.0,15.25,15.0,15.25,62300,1.43590043739816,1.4598321113548,1.43590043739816,1.4598321113548,650811.13958939,0.0,1.0
1974-04-08,14.75,15.12,14.5,15.0,40400,1.41196876344152,1.44738764089735,1.38803708948489,1.43590043739816,422034.832093281,0.0,1.0
1974-04-09,14.62,14.75,14.62,14.75,17600,1.39952429298407,1.41196876344152,1.39952429298407,1.41196876344152,183856.758535687,0.0,1.0
1974-04-10,14.88,14.88,14.75,14.75,9500,1.42441323389898,1.42441323389898,1.41196876344152,1.41196876344152,99240.8639823304,0.0,1.0
1974-04-11,14.62,14.88,14.62,14.88,47300,1.39952429298407,1.42441323389898,1.39952429298407,1.42441323389898,494115.038564658,0.0,1.0
1974-04-15,14.5,14.62,14.5,14.62,15600,1.38803708948489,1.39952429298407,1.38803708948489,1.39952429298407,162963.945065722,0.0,1.0
1974-04-16,14.38,14.62,14.38,14.5,13600,1.3765498859857,1.39952429298407,1.3765498859857,1.38803708948489,142071.131595758,0.0,1.0
1974-04-17,14.75,14.75,14.5,14.5,9800,1.41196876344152,1.41196876344152,1.38803708948489,1.38803708948489,102374.786002826,0.0,1.0
1974-04-18,14.75,14.75,14.62,14.75,7800,1.41196876344152,1.41196876344152,1.39952429298407,1.41196876344152,81481.9725328613,0.0,1.0
1974-04-19,14.25,14.62,14.25,14.62,67100,1.36410541552825,1.39952429298407,1.36410541552825,1.39952429298407,700953.891917305,0.0,1.0
1974-04-22,14.25,14.38,14.25,14.25,8200,1.36410541552825,1.3765498859857,1.36410541552825,1.36410541552825,85660.535226854,0.0,1.0
1974-04-23,13.75,14.25,13.75,14.25,25000,1.31624206761498,1.36410541552825,1.31624206761498,1.36410541552825,261160.168374555,0.0,1.0
1974-04-24,13.75,13.88,13.62,13.75,15000,1.31624206761498,1.32868653807243,1.30379759715753,1.31624206761498,156696.101024733,0.0,1.0
1974-04-25,13.25,13.62,13.0,13.62,46100,1.26837871970171,1.30379759715753,1.24444704574507,1.30379759715753,481579.350482678,0.0,1.0
1974-04-26,13.25,13.38,13.12,13.25,24000,1.26837871970171,1.28082319015916,1.25593424924426,1.26837871970171,250713.761639572,0.0,1.0
1974-04-29,13.12,13.38,13.12,13.25,21200,1.25593424924426,1.28082319015916,1.25593424924426,1.26837871970171,221463.822781622,0.0,1.0
1974-04-30,13.0,13.12,13.0,13.12,33700,1.24444704574507,1.25593424924426,1.24444704574507,1.25593424924426,352043.9069689,0.0,1.0
1974-05-01,13.12,13.25,12.88,13.0,50100,1.25593424924426,1.26837871970171,1.23295984224589,1.24444704574507,523364.977422606,0.0,1.0
1974-05-02,13.12,13.25,13.0,13.12,97800,1.25593424924426,1.26837871970171,1.24444704574507,1.25593424924426,1021658.57868126,0.0,1.0
1974-05-03,13.12,13.12,13.0,13.12,38700,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,404275.94064381,0.0,1.0
1974-05-06,13.25,13.25,13.0,13.12,50000,1.26837871970171,1.26837871970171,1.24444704574507,1.25593424924426,522320.336749108,0.0,1.0
1974-05-07,13.5,13.5,13.12,13.25,81700,1.29231039365834,1.29231039365834,1.25593424924426,1.26837871970171,853471.430248047,0.0,1.0
1974-05-08,13.75,13.75,13.25,13.5,69700,1.31624206761498,1.31624206761498,1.26837871970171,1.29231039365834,728114.549428258,0.0,1.0
1974-05-09,13.62,13.75,13.5,13.75,19900,1.30379759715753,1.31624206761498,1.29231039365834,1.31624206761498,207883.494026145,0.0,1.0
1974-05-10,13.75,14.0,13.62,13.62,17100,1.31624206761498,1.34017374157162,1.30379759715753,1.30379759715753,178633.555168195,0.0,1.0
1974-05-13,13.75,13.88,13.62,13.75,10000,1.31624206761498,1.32868653807243,1.30379759715753,1.31624206761498,104464.067349822,0.0,1.0
1974-05-14,13.5,13.62,13.5,13.62,23700,1.29231039365834,1.30379759715753,1.29231039365834,1.30379759715753,247579.839619078,0.0,1.0
1974-05-15,12.75,13.5,12.62,13.5,35400,1.22051537178844,1.29231039365834,1.20807090133099,1.29231039365834,369802.798418368,0.0,1.0
1974-05-16,13.12,13.25,13.0,13.0,26400,1.25593424924426,1.26837871970171,1.24444704574507,1.24444704574507,275785.137803529,0.0,1.0
1974-05-17,13.12,13.25,13.0,13.12,39100,1.25593424924426,1.26837871970171,1.24444704574507,1.25593424924426,408454.503337802,0.0,1.0
1974-05-20,12.88,13.12,12.75,13.12,140400,1.23295984224589,1.25593424924426,1.22051537178844,1.25593424924426,1466675.50559149,0.0,1.0
1974-05-21,12.88,12.88,12.75,12.88,13600,1.23295984224589,1.23295984224589,1.22051537178844,1.23295984224589,142071.131595757,0.0,1.0
1974-05-22,12.38,12.88,12.12,12.88,31400,1.18509649433262,1.23295984224589,1.16020755341771,1.23295984224589,328017.171478439,0.0,1.0
1974-05-23,12.5,12.5,12.38,12.38,13800,1.1965836978318,1.1965836978318,1.18509649433262,1.18509649433262,144160.412942754,0.0,1.0
1974-05-24,12.62,12.62,12.25,12.5,162800,1.20807090133099,1.20807090133099,1.17265202387516,1.1965836978318,1700675.01645509,0.0,1.0
1974-05-28,12.88,12.88,12.62,12.62,20700,1.23295984224589,1.23295984224589,1.20807090133099,1.20807090133099,216240.619414131,0.0,1.0
1974-05-29,12.88,12.88,12.75,12.88,28500,1.23295984224589,1.23295984224589,1.22051537178844,1.23295984224589,297722.591946991,0.0,1.0
1974-05-30,12.5,12.88,12.38,12.88,67600,1.1965836978318,1.23295984224589,1.18509649433262,1.23295984224589,706177.095284796,0.0,1.0
1974-05-31,12.62,12.62,12.5,12.5,30900,1.20807090133099,1.20807090133099,1.1965836978318,1.1965836978318,322793.968110948,0.0,1.0
1974-06-03,12.75,12.88,12.5,12.62,24300,1.22051537178844,1.23295984224589,1.1965836978318,1.20807090133099,253847.683660066,0.0,1.0
1974-06-04,13.0,13.12,12.88,12.88,37600,1.24444704574507,1.25593424924426,1.23295984224589,1.23295984224589,392784.893235331,0.0,1.0
1974-06-05,13.0,13.0,12.75,13.0,32000,1.24444704574507,1.24444704574507,1.22051537178844,1.24444704574507,334285.01551943,0.0,1.0
1974-06-06,12.5,12.62,12.5,12.62,22300,1.1965836978318,1.20807090133099,1.1965836978318,1.20807090133099,232954.870190103,0.0,1.0
1974-06-07,12.75,12.75,12.62,12.62,26400,1.22051537178844,1.22051537178844,1.20807090133099,1.20807090133099,275785.137803529,0.0,1.0
1974-06-10,12.75,12.75,12.62,12.75,20600,1.22051537178844,1.22051537178844,1.20807090133099,1.22051537178844,215195.978740632,0.0,1.0
1974-06-11,12.62,12.75,12.5,12.75,77200,1.20807090133099,1.22051537178844,1.1965836978318,1.22051537178844,806462.599940621,0.0,1.0
1974-06-12,12.25,12.5,12.12,12.5,24900,1.17265202387516,1.1965836978318,1.16020755341771,1.1965836978318,260115.527701057,0.0,1.0
1974-06-13,12.5,12.5,12.12,12.25,17600,1.1965836978318,1.1965836978318,1.16020755341771,1.17265202387516,183856.758535686,0.0,1.0
1974-06-14,12.12,12.25,12.0,12.25,25400,1.16020755341771,1.17265202387516,1.14872034991853,1.17265202387516,265338.731068548,0.0,1.0
1974-06-17,11.88,12.25,11.75,12.12,61600,1.13723314641934,1.17265202387516,1.12478867596189,1.16020755341771,643498.654874904,0.0,1.0
1974-06-18,11.75,12.0,11.75,11.88,30700,1.12478867596189,1.14872034991853,1.12478867596189,1.13723314641934,320704.686763954,0.0,1.0
1974-06-19,12.0,12.0,11.62,11.75,16000,1.14872034991853,1.14872034991853,1.11234420550444,1.12478867596189,167142.507759715,0.0,1.0
1974-06-20,12.0,12.12,11.75,12.0,24800,1.14872034991853,1.16020755341771,1.12478867596189,1.14872034991853,259070.887027558,0.0,1.0
1974-06-21,11.75,11.88,11.75,11.88,45700,1.12478867596189,1.13723314641934,1.12478867596189,1.13723314641934,477400.787788687,0.0,1.0
1974-06-24,11.88,11.88,11.62,11.75,17200,1.13723314641934,1.13723314641934,1.11234420550444,1.12478867596189,179678.195841694,0.0,1.0
1974-06-25,12.0,12.0,11.88,11.88,25400,1.14872034991853,1.14872034991853,1.13723314641934,1.13723314641934,265338.731068547,0.0,1.0
1974-06-26,11.75,12.0,11.75,12.0,13400,1.12478867596189,1.14872034991853,1.12478867596189,1.14872034991853,139981.850248762,0.0,1.0
1974-06-27,11.75,11.75,11.62,11.75,15100,1.12478867596189,1.12478867596189,1.11234420550444,1.12478867596189,157740.741698231,0.0,1.0
1974-06-28,11.5,12.0,11.5,11.75,36000,1.10085700200526,1.14872034991853,1.10085700200526,1.12478867596189,376070.642459357,0.0,1.0
1974-07-01,12.0,12.25,11.62,11.62,38000,1.14872034991853,1.17265202387516,1.11234420550444,1.11234420550444,396963.455929322,0.0,1.0
1974-07-02,12.25,12.38,12.12,12.12,16500,1.17265202387516,1.18509649433262,1.16020755341771,1.16020755341771,172365.711127207,0.0,1.0
1974-07-03,12.75,12.75,12.38,12.38,24200,1.22051537178844,1.22051537178844,1.18509649433262,1.18509649433262,252803.042986568,0.0,1.0
1974-07-05,12.38,12.75,12.38,12.75,17100,1.18509649433262,1.22051537178844,1.18509649433262,1.22051537178844,178633.555168195,0.0,1.0
1974-07-08,12.38,12.62,12.25,12.38,31500,1.18509649433262,1.20807090133099,1.17265202387516,1.18509649433262,329061.812151937,0.0,1.0
1974-07-09,12.25,12.38,12.12,12.38,14000,1.17265202387516,1.18509649433262,1.16020755341771,1.18509649433262,146249.694289751,0.0,1.0
1974-07-10,11.62,12.38,11.62,12.25,81000,1.11234420550444,1.18509649433262,1.11234420550444,1.17265202387516,846158.945533558,0.0,1.0
1974-07-11,11.75,12.0,11.62,11.62,17200,1.12478867596189,1.14872034991853,1.11234420550444,1.11234420550444,179678.195841694,0.0,1.0
1974-07-12,12.0,12.12,11.62,11.75,40500,1.14872034991853,1.16020755341771,1.11234420550444,1.12478867596189,423079.472766778,0.0,1.0
1974-07-15,11.75,11.88,11.75,11.88,16200,1.12478867596189,1.13723314641934,1.12478867596189,1.13723314641934,169231.789106712,0.0,1.0
1974-07-16,11.75,11.88,11.5,11.75,138600,1.12478867596189,1.13723314641934,1.10085700200526,1.12478867596189,1447871.97346853,0.0,1.0
1974-07-17,11.62,11.75,11.5,11.75,15300,1.11234420550444,1.12478867596189,1.10085700200526,1.12478867596189,159830.023045228,0.0,1.0
1974-07-18,11.5,11.62,11.5,11.62,24100,1.10085700200526,1.11234420550444,1.10085700200526,1.11234420550444,251758.40231307,0.0,1.0
1974-07-19,11.5,11.5,11.38,11.5,66600,1.10085700200526,1.10085700200526,1.08936979850607,1.10085700200526,695730.688549811,0.0,1.0
1974-07-22,11.25,11.5,11.25,11.5,17700,1.07692532804862,1.10085700200526,1.07692532804862,1.10085700200526,184901.399209185,0.0,1.0
1974-07-23,11.5,11.62,11.25,11.25,44600,1.10085700200526,1.11234420550444,1.07692532804862,1.07692532804862,465909.740380204,0.0,1.0
1974-07-24,11.88,11.88,11.62,11.62,73400,1.13723314641934,1.13723314641934,1.11234420550444,1.11234420550444,766766.254347694,0.0,1.0
1974-07-25,12.0,12.0,11.75,11.88,17700,1.14872034991853,1.14872034991853,1.12478867596189,1.13723314641934,184901.399209184,0.0,1.0
1974-07-26,12.12,12.12,11.88,12.0,12000,1.16020755341771,1.16020755341771,1.13723314641934,1.14872034991853,125356.880819787,0.0,1.0
1974-07-29,11.88,12.12,11.88,12.12,15100,1.13723314641934,1.16020755341771,1.13723314641934,1.16020755341771,157740.741698231,0.0,1.0
1974-07-30,11.75,11.88,11.62,11.88,17900,1.12478867596189,1.13723314641934,1.11234420550444,1.13723314641934,186990.680556181,0.0,1.0
1974-07-31,11.62,11.75,11.62,11.75,10800,1.11234420550444,1.12478867596189,1.11234420550444,1.12478867596189,112821.192737808,0.0,1.0
1974-08-01,11.5,11.5,11.38,11.5,22300,1.10085700200526,1.10085700200526,1.08936979850607,1.10085700200526,232954.870190102,0.0,1.0
1974-08-02,11.62,11.75,11.38,11.5,29500,1.11234420550444,1.12478867596189,1.08936979850607,1.10085700200526,308168.998681975,0.0,1.0
1974-08-05,11.75,12.12,11.38,11.62,34400,1.12478867596189,1.16020755341771,1.08936979850607,1.11234420550444,359356.391683388,0.0,1.0
1974-08-06,11.62,12.0,11.5,11.75,25300,1.11234420550444,1.14872034991853,1.10085700200526,1.12478867596189,264294.090395049,0.0,1.0
1974-08-07,11.75,11.75,11.38,11.62,21600,1.12478867596189,1.12478867596189,1.08936979850607,1.11234420550444,225642.385475616,0.0,1.0
1974-08-08,12.0,12.0,11.88,11.88,23700,1.14872034991853,1.14872034991853,1.13723314641934,1.13723314641934,247579.839619077,0.0,1.0
1974-08-09,11.88,12.0,11.75,12.0,20800,1.13723314641934,1.14872034991853,1.12478867596189,1.14872034991853,217285.26008763,0.0,1.0
1974-08-12,12.0,12.0,11.88,11.88,15700,1.14872034991853,1.14872034991853,1.13723314641934,1.13723314641934,164008.58573922,0.0,1.0
1974-08-13,12.0,12.12,11.88,12.0,21300,1.14872034991853,1.16020755341771,1.13723314641934,1.14872034991853,222508.46345512,0.0,1.0
1974-08-14,11.38,12.0,11.38,12.0,41200,1.08936979850607,1.14872034991853,1.08936979850607,1.14872034991853,430391.957481266,0.0,1.0
1974-08-15,11.5,11.62,11.38,11.38,15100,1.10085700200526,1.11234420550444,1.08936979850607,1.08936979850607,157740.74169823,0.0,1.0
1974-08-16,11.5,11.62,11.25,11.5,16900,1.10085700200526,1.11234420550444,1.07692532804862,1.10085700200526,176544.273821198,0.0,1.0
1974-08-19,11.38,11.5,11.12,11.5,15700,1.08936979850607,1.10085700200526,1.06448085759117,1.10085700200526,164008.58573922,0.0,1.0
1974-08-20,11.12,11.38,10.75,11.38,26600,1.06448085759117,1.08936979850607,1.02906198013535,1.08936979850607,277874.419150526,0.0,1.0
1974-08-21,10.5,11.25,10.5,11.12,22500,1.00513030617871,1.07692532804862,1.00513030617871,1.06448085759117,235044.1515371,0.0,1.0
1974-08-22,10.25,10.62,10.12,10.5,38000,0.981198632222076,1.0166175096779,0.968754161764626,1.00513030617871,396963.455929323,0.0,1.0
1974-08-23,10.25,10.38,10.12,10.25,43600,0.981198632222076,0.993643102679527,0.968754161764626,0.981198632222076,455463.333645223,0.0,1.0
1974-08-26,10.62,10.62,10.38,10.38,24700,1.0166175096779,1.0166175096779,0.993643102679527,0.993643102679527,258026.246354059,0.0,1.0
1974-08-27,10.5,10.62,10.25,10.62,45600,1.00513030617871,1.0166175096779,0.981198632222076,1.0166175096779,476356.147115188,0.0,1.0
1974-08-28,10.12,10.5,10.0,10.5,337000,0.968754161764626,1.00513030617871,0.95726695826544,1.00513030617871,3520439.06968899,0.0,1.0
1974-08-29,10.0,10.12,10.0,10.12,26100,0.95726695826544,0.968754161764626,0.95726695826544,0.968754161764626,272651.215783035,0.0,1.0
1974-08-30,10.38,10.38,10.0,10.0,26900,0.993643102679527,0.993643102679527,0.95726695826544,0.95726695826544,281008.341171021,0.0,1.0
1974-09-03,10.25,10.5,10.25,10.38,22400,0.981198632222076,1.00513030617871,0.981198632222076,0.993643102679527,233999.510863601,0.0,1.0
1974-09-04,10.25,10.25,10.12,10.25,35700,0.981198632222076,0.981198632222076,0.968754161764626,0.981198632222076,372936.720438864,0.0,1.0
1974-09-05,10.0,10.25,10.0,10.25,50000,0.95726695826544,0.981198632222076,0.95726695826544,0.981198632222076,522320.336749109,0.0,1.0
1974-09-06,10.25,10.25,10.0,10.0,124600,0.981198632222076,0.981198632222076,0.95726695826544,0.95726695826544,1301622.27917878,0.0,1.0
1974-09-09,10.0,10.12,10.0,10.12,19200,0.95726695826544,0.968754161764626,0.95726695826544,0.968754161764626,200571.009311658,0.0,1.0
1974-09-10,9.5,10.0,9.5,10.0,28400,0.909403610352168,0.95726695826544,0.909403610352168,0.95726695826544,296677.951273494,0.0,1.0
1974-09-11,9.5,9.62,9.5,9.5,26800,0.909403610352168,0.920890813851354,0.909403610352168,0.909403610352168,279963.700497522,0.0,1.0
1974-09-12,9.5,9.5,9.38,9.5,31000,0.909403610352168,0.909403610352168,0.897916406852983,0.909403610352168,323838.608784448,0.0,1.0
1974-09-13,9.25,9.5,9.25,9.5,21200,0.885471936395532,0.909403610352168,0.885471936395532,0.909403610352168,221463.822781622,0.0,1.0
1974-09-16,9.38,9.5,9.12,9.25,27000,0.897916406852983,0.909403610352168,0.873027465938082,0.885471936395532,282052.981844519,0.0,1.0
1974-09-17,9.75,9.75,9.5,9.5,27700,0.933335284308804,0.933335284308804,0.909403610352168,0.909403610352168,289365.466559006,0.0,1.0
1974-09-18,9.88,9.88,9.62,9.75,21900,0.945779754766255,0.945779754766255,0.920890813851354,0.933335284308804,228776.30749611,0.0,1.0
1974-09-19,9.88,9.88,9.62,9.88,59000,0.945779754766255,0.945779754766255,0.920890813851354,0.945779754766255,616337.997363949,0.0,1.0
1974-09-20,10.62,10.75,9.88,9.88,113200,1.0166175096779,1.02906198013535,0.945779754766255,0.945779754766255,1182533.24239998,0.0,1.0
1974-09-23,10.25,10.62,10.0,10.62,42500,0.981198632222076,1.0166175096779,0.95726695826544,1.0166175096779,443972.286236743,0.0,1.0
1974-09-24,10.0,10.0,9.75,10.0,28900,0.95726695826544,0.95726695826544,0.933335284308804,0.95726695826544,301901.154640985,0.0,1.0
1974-09-25,10.12,10.38,9.88,10.0,69600,0.968754161764626,0.993643102679527,0.945779754766255,0.95726695826544,727069.908754759,0.0,1.0
1974-09-26,10.25,10.25,10.0,10.12,20400,0.981198632222076,0.981198632222076,0.95726695826544,0.968754161764626,213106.697393637,0.0,1.0
1974-09-27,10.38,10.38,10.12,10.25,16200,0.993643102679527,0.993643102679527,0.968754161764626,0.981198632222076,169231.789106711,0.0,1.0
1974-09-30,10.0,10.38,10.0,10.38,88100,0.95726695826544,0.993643102679527,0.95726695826544,0.993643102679527,920328.43335193,0.0,1.0
1974-10-01,10.12,10.12,9.88,10.0,26100,0.968754161764626,0.968754161764626,0.945779754766255,0.95726695826544,272651.215783035,0.0,1.0
1974-10-02,10.25,10.25,9.88,10.12,23200,0.981198632222076,0.981198632222076,0.945779754766255,0.968754161764626,242356.636251587,0.0,1.0
1974-10-03,10.12,10.25,10.0,10.25,97300,0.968754161764626,0.981198632222076,0.95726695826544,0.981198632222076,1016435.37531377,0.0,1.0
1974-10-04,10.0,10.12,10.0,10.12,104400,0.95726695826544,0.968754161764626,0.95726695826544,0.968754161764626,1090604.86313214,0.0,1.0
1974-10-07,10.62,10.62,10.0,10.0,25800,1.0166175096779,1.0166175096779,0.95726695826544,0.95726695826544,269517.29376254,0.0,1.0
1974-10-08,10.62,10.75,10.5,10.62,50800,1.0166175096779,1.02906198013535,1.00513030617871,1.0166175096779,530677.462137093,0.0,1.0
1974-10-09,11.5,11.62,10.88,10.88,28900,1.10085700200526,1.11234420550444,1.0415064505928,1.0415064505928,301901.154640984,0.0,1.0
1974-10-10,11.88,12.25,11.62,11.62,73300,1.13723314641934,1.17265202387516,1.11234420550444,1.11234420550444,765721.613674196,0.0,1.0
1974-10-11,12.0,12.25,11.75,11.88,40600,1.14872034991853,1.17265202387516,1.12478867596189,1.13723314641934,424124.113440276,0.0,1.0
1974-10-14,12.5,12.75,12.12,12.12,31600,1.1965836978318,1.22051537178844,1.16020755341771,1.16020755341771,330106.452825437,0.0,1.0
1974-10-15,12.62,12.88,12.12,12.5,37300,1.20807090133099,1.23295984224589,1.16020755341771,1.1965836978318,389650.971214834,0.0,1.0
1974-10-16,12.62,12.62,12.38,12.62,28200,1.20807090133099,1.20807090133099,1.18509649433262,1.20807090133099,294588.669926496,0.0,1.0
1974-10-17,12.75,12.88,12.38,12.62,64200,1.22051537178844,1.23295984224589,1.18509649433262,1.20807090133099,670659.312385854,0.0,1.0
1974-10-18,13.0,13.0,12.75,12.75,24600,1.24444704574507,1.24444704574507,1.22051537178844,1.22051537178844,256981.605680562,0.0,1.0
1974-10-21,12.62,13.0,12.62,13.0,22200,1.20807090133099,1.24444704574507,1.20807090133099,1.24444704574507,231910.229516604,0.0,1.0
1974-10-22,12.75,12.88,12.62,12.62,14300,1.22051537178844,1.23295984224589,1.20807090133099,1.20807090133099,149383.616310245,0.0,1.0
1974-10-23,12.38,12.62,12.38,12.62,22400,1.18509649433262,1.20807090133099,1.18509649433262,1.20807090133099,233999.5108636,0.0,1.0
1974-10-24,12.38,12.62,12.25,12.38,57300,1.18509649433262,1.20807090133099,1.17265202387516,1.18509649433262,598579.105914476,0.0,1.0
1974-10-25,12.5,12.75,12.38,12.38,25000,1.1965836978318,1.22051537178844,1.18509649433262,1.18509649433262,261160.168374555,0.0,1.0
1974-10-28,12.5,12.62,12.25,12.5,23600,1.1965836978318,1.20807090133099,1.17265202387516,1.1965836978318,246535.198945579,0.0,1.0
1974-10-29,13.0,13.0,12.75,12.75,11300,1.24444704574507,1.24444704574507,1.22051537178844,1.22051537178844,118044.396105299,0.0,1.0
1974-10-30,13.25,13.75,12.75,13.0,29800,1.26837871970171,1.31624206761498,1.22051537178844,1.24444704574507,311302.920702469,0.0,1.0
1974-10-31,13.38,13.5,13.12,13.25,36400,1.28082319015916,1.29231039365834,1.25593424924426,1.26837871970171,380249.205153351,0.0,1.0
1974-11-01,13.38,13.38,13.12,13.38,13200,1.28082319015916,1.28082319015916,1.25593424924426,1.28082319015916,137892.568901765,0.0,1.0
1974-11-04,13.12,13.25,13.0,13.25,10200,1.25593424924426,1.26837871970171,1.24444704574507,1.26837871970171,106553.348696818,0.0,1.0
1974-11-05,13.38,13.38,13.0,13.12,10700,1.28082319015916,1.28082319015916,1.24444704574507,1.25593424924426,111776.552064309,0.0,1.0
1974-11-06,13.75,14.0,13.38,13.38,29000,1.31624206761498,1.34017374157162,1.28082319015916,1.28082319015916,302945.795314483,0.0,1.0
1974-11-07,14.38,14.75,13.75,13.75,21500,1.3765498859857,1.41196876344152,1.31624206761498,1.31624206761498,224597.744802117,0.0,1.0
1974-11-08,14.38,14.62,14.38,14.38,24900,1.3765498859857,1.39952429298407,1.3765498859857,1.3765498859857,260115.527701057,0.0,1.0
1974-11-11,14.5,14.5,14.12,14.38,30800,1.38803708948489,1.38803708948489,1.3516609450708,1.3765498859857,321749.327437451,0.0,1.0
1974-11-12,14.5,14.88,14.38,14.5,40500,1.38803708948489,1.42441323389898,1.3765498859857,1.38803708948489,423079.472766778,0.0,1.0
1974-11-13,13.75,14.38,13.75,14.38,48000,1.31624206761498,1.3765498859857,1.31624206761498,1.3765498859857,501427.523279145,0.0,1.0
1974-11-14,13.38,13.88,13.38,13.75,17800,1.28082319015916,1.32868653807243,1.28082319015916,1.31624206761498,185946.039882683,0.0,1.0
1974-11-15,12.62,13.62,12.62,13.38,26100,1.20807090133099,1.30379759715753,1.20807090133099,1.28082319015916,272651.215783034,0.0,1.0
1974-11-18,12.12,12.5,12.0,12.5,56500,1.16020755341771,1.1965836978318,1.14872034991853,1.1965836978318,590221.980526495,0.0,1.0
1974-11-19,12.12,12.25,11.88,12.12,40100,1.16020755341771,1.17265202387516,1.13723314641934,1.16020755341771,418900.910072787,0.0,1.0
1974-11-20,12.5,12.88,12.25,12.25,9800,1.1965836978318,1.23295984224589,1.17265202387516,1.17265202387516,102374.786002825,0.0,1.0
1974-11-21,13.25,13.25,12.5,12.5,20200,1.26837871970171,1.26837871970171,1.1965836978318,1.1965836978318,211017.41604664,0.0,1.0
1974-11-22,13.75,13.75,13.25,13.25,83600,1.31624206761498,1.31624206761498,1.26837871970171,1.26837871970171,873319.60304451,0.0,1.0
1974-11-25,13.88,13.88,13.5,13.75,20700,1.32868653807243,1.32868653807243,1.29231039365834,1.31624206761498,216240.619414131,0.0,1.0
1974-11-26,13.88,14.12,13.88,13.88,32800,1.32868653807243,1.3516609450708,1.32868653807243,1.32868653807243,342642.140907416,0.0,1.0
1974-11-27,14.25,14.25,14.0,14.0,20800,1.36410541552825,1.36410541552825,1.34017374157162,1.34017374157162,217285.26008763,0.0,1.0
1974-11-29,13.75,13.88,13.75,13.88,10000,1.31624206761498,1.32868653807243,1.31624206761498,1.32868653807243,104464.067349822,0.0,1.0
1974-12-02,13.62,13.75,13.5,13.75,40600,1.30379759715753,1.31624206761498,1.29231039365834,1.31624206761498,424124.113440276,0.0,1.0
1974-12-03,13.5,13.75,13.38,13.62,14300,1.29231039365834,1.31624206761498,1.28082319015916,1.30379759715753,149383.616310246,0.0,1.0
1974-12-04,13.5,13.75,13.25,13.5,24000,1.29231039365834,1.31624206761498,1.26837871970171,1.29231039365834,250713.761639573,0.0,1.0
1974-12-05,13.0,13.5,13.0,13.5,46200,1.24444704574507,1.29231039365834,1.24444704574507,1.29231039365834,482623.991156178,0.0,1.0
1974-12-06,12.75,12.75,12.5,12.75,32800,1.22051537178844,1.22051537178844,1.1965836978318,1.22051537178844,342642.140907414,0.0,1.0
1974-12-09,13.0,13.0,12.62,12.75,38300,1.24444704574507,1.24444704574507,1.20807090133099,1.22051537178844,400097.377949818,0.0,1.0
1974-12-10,13.0,13.0,12.75,12.75,10300,1.24444704574507,1.24444704574507,1.22051537178844,1.22051537178844,107597.989370317,0.0,1.0
1974-12-11,12.75,13.12,12.75,13.0,24300,1.22051537178844,1.25593424924426,1.22051537178844,1.24444704574507,253847.683660066,0.0,1.0
1974-12-12,12.25,12.75,12.0,12.75,83800,1.17265202387516,1.22051537178844,1.14872034991853,1.22051537178844,875408.88439151,0.0,1.0
1974-12-13,11.75,12.25,11.62,12.25,25600,1.12478867596189,1.17265202387516,1.11234420550444,1.17265202387516,267428.012415544,0.0,1.0
1974-12-16,11.88,12.0,11.62,11.75,17200,1.13723314641934,1.14872034991853,1.11234420550444,1.12478867596189,179678.195841694,0.0,1.0
1974-12-17,12.25,12.38,11.88,11.88,30700,1.17265202387516,1.18509649433262,1.13723314641934,1.13723314641934,320704.686763954,0.0,1.0
1974-12-18,12.5,12.5,12.25,12.25,13600,1.1965836978318,1.1965836978318,1.17265202387516,1.17265202387516,142071.131595758,0.0,1.0
1974-12-19,12.38,12.62,12.12,12.5,17500,1.18509649433262,1.20807090133099,1.16020755341771,1.1965836978318,182812.117862187,0.0,1.0
1974-12-20,12.0,12.25,11.88,12.25,27100,1.14872034991853,1.17265202387516,1.13723314641934,1.17265202387516,283097.622518017,0.0,1.0
1974-12-23,12.25,12.25,12.0,12.0,17600,1.17265202387516,1.17265202387516,1.14872034991853,1.14872034991853,183856.758535687,0.0,1.0
1974-12-24,12.38,12.38,12.12,12.25,9200,1.18509649433262,1.18509649433262,1.16020755341771,1.17265202387516,96106.9419618356,0.0,1.0
1974-12-26,12.5,12.5,12.25,12.38,12000,1.1965836978318,1.1965836978318,1.17265202387516,1.18509649433262,125356.880819786,0.0,1.0
1974-12-27,12.12,12.5,12.12,12.5,14900,1.16020755341771,1.1965836978318,1.16020755341771,1.1965836978318,155651.460351235,0.0,1.0
1974-12-30,12.38,12.38,12.12,12.12,11100,1.18509649433262,1.18509649433262,1.16020755341771,1.16020755341771,115955.114758302,0.0,1.0
1974-12-31,12.88,12.88,12.25,12.38,44600,1.23295984224589,1.23295984224589,1.17265202387516,1.18509649433262,465909.740380204,0.0,1.0
1975-01-02,13.88,13.88,12.62,12.88,45700,1.32868653807243,1.32868653807243,1.20807090133099,1.23295984224589,477400.787788686,0.0,1.0
1975-01-03,13.62,13.88,13.62,13.88,20700,1.30379759715753,1.32868653807243,1.30379759715753,1.32868653807243,216240.619414131,0.0,1.0
1975-01-06,13.75,13.88,13.5,13.62,20400,1.31624206761498,1.32868653807243,1.29231039365834,1.30379759715753,213106.697393637,0.0,1.0
1975-01-07,13.75,13.75,13.38,13.75,40100,1.31624206761498,1.31624206761498,1.28082319015916,1.31624206761498,418900.910072786,0.0,1.0
1975-01-08,13.5,13.88,13.5,13.75,27200,1.29231039365834,1.32868653807243,1.29231039365834,1.31624206761498,284142.263191516,0.0,1.0
1975-01-09,14.5,14.5,13.38,13.5,24600,1.38803708948489,1.38803708948489,1.28082319015916,1.29231039365834,256981.605680561,0.0,1.0
1975-01-10,14.5,14.88,14.38,14.5,27500,1.38803708948489,1.42441323389898,1.3765498859857,1.38803708948489,287276.18521201,0.0,1.0
1975-01-13,14.5,14.75,14.5,14.5,15300,1.38803708948489,1.41196876344152,1.38803708948489,1.38803708948489,159830.023045227,0.0,1.0
1975-01-14,14.5,14.62,14.5,14.5,13100,1.38803708948489,1.39952429298407,1.38803708948489,1.38803708948489,136847.928228266,0.0,1.0
1975-01-15,14.38,14.62,14.38,14.5,12800,1.3765498859857,1.39952429298407,1.3765498859857,1.38803708948489,133714.006207772,0.0,1.0
1975-01-16,14.25,14.38,14.12,14.38,21900,1.36410541552825,1.3765498859857,1.3516609450708,1.3765498859857,228776.30749611,0.0,1.0
1975-01-17,14.0,14.38,13.88,14.25,82800,1.34017374157162,1.3765498859857,1.32868653807243,1.36410541552825,864962.477656522,0.0,1.0
1975-01-20,14.0,14.12,13.88,14.0,19100,1.34017374157162,1.3516609450708,1.32868653807243,1.34017374157162,199526.368638159,0.0,1.0
1975-01-21,14.0,14.0,14.0,14.0,161400,1.34017374157162,1.34017374157162,1.34017374157162,1.34017374157162,1686050.04702612,0.0,1.0
1975-01-22,14.0,14.0,14.0,14.0,87000,1.34017374157162,1.34017374157162,1.34017374157162,1.34017374157162,908837.385943447,0.0,1.0
1975-01-23,14.12,14.12,14.0,14.0,22900,1.3516609450708,1.3516609450708,1.34017374157162,1.34017374157162,239222.714231092,0.0,1.0
1975-01-24,14.5,14.5,14.12,14.12,254400,1.38803708948489,1.38803708948489,1.3516609450708,1.3516609450708,2657565.87337946,0.0,1.0
1975-01-27,14.38,14.62,14.25,14.5,84300,1.3765498859857,1.39952429298407,1.36410541552825,1.38803708948489,880632.087759,0.0,1.0
1975-01-28,14.12,14.5,14.0,14.38,162400,1.3516609450708,1.38803708948489,1.34017374157162,1.3765498859857,1696496.45376111,0.0,1.0
1975-01-29,13.75,14.12,13.75,14.12,46300,1.31624206761498,1.3516609450708,1.31624206761498,1.3516609450708,483668.631829675,0.0,1.0
1975-01-30,13.62,14.0,13.62,13.75,158100,1.30379759715753,1.34017374157162,1.30379759715753,1.31624206761498,1651576.90480068,0.0,1.0
1975-01-31,14.12,14.12,13.62,13.62,105200,1.3516609450708,1.3516609450708,1.30379759715753,1.30379759715753,1098961.98852013,0.0,1.0
1975-02-03,14.25,14.25,14.12,14.12,72100,1.36410541552825,1.36410541552825,1.3516609450708,1.3516609450708,753185.925592216,0.0,1.0
1975-02-04,14.12,14.12,14.0,14.12,55500,1.3516609450708,1.3516609450708,1.34017374157162,1.3516609450708,579775.573791512,0.0,1.0
1975-02-05,14.12,14.25,14.12,14.12,66000,1.3516609450708,1.36410541552825,1.3516609450708,1.3516609450708,689462.844508825,0.0,1.0
1975-02-06,14.25,14.38,14.12,14.12,125800,1.36410541552825,1.3765498859857,1.3516609450708,1.3516609450708,1314157.96726076,0.0,1.0
1975-02-07,14.25,14.25,14.12,14.25,43000,1.36410541552825,1.36410541552825,1.3516609450708,1.36410541552825,449195.489604234,0.0,1.0
1975-02-10,14.25,14.25,14.12,14.25,35100,1.36410541552825,1.36410541552825,1.3516609450708,1.36410541552825,366668.876397875,0.0,1.0
1975-02-11,14.12,14.25,14.0,14.25,73600,1.3516609450708,1.36410541552825,1.34017374157162,1.36410541552825,768855.535694689,0.0,1.0
1975-02-12,14.12,14.12,13.88,14.12,31800,1.3516609450708,1.3516609450708,1.32868653807243,1.3516609450708,332195.734172434,0.0,1.0
1975-02-13,14.25,14.25,14.12,14.12,98900,1.36410541552825,1.36410541552825,1.3516609450708,1.3516609450708,1033149.62608974,0.0,1.0
1975-02-14,14.38,14.38,14.25,14.25,66600,1.3765498859857,1.3765498859857,1.36410541552825,1.36410541552825,695730.688549815,0.0,1.0
1975-02-18,14.38,14.38,14.25,14.38,60000,1.3765498859857,1.3765498859857,1.36410541552825,1.3765498859857,626784.404098932,0.0,1.0
1975-02-19,14.38,14.5,14.25,14.38,160500,1.3765498859857,1.38803708948489,1.36410541552825,1.3765498859857,1676648.28096464,0.0,1.0
1975-02-20,15.0,15.0,14.5,14.5,111600,1.43590043739816,1.43590043739816,1.38803708948489,1.38803708948489,1165818.99162401,0.0,1.0
1975-02-21,14.88,15.12,14.75,15.0,105000,1.42441323389898,1.44738764089735,1.41196876344152,1.43590043739816,1096872.70717313,0.0,1.0
1975-02-24,14.5,15.0,14.5,14.88,216400,1.38803708948489,1.43590043739816,1.38803708948489,1.42441323389898,2260602.41745014,0.0,1.0
1975-02-25,14.25,14.5,14.25,14.5,67500,1.36410541552825,1.38803708948489,1.36410541552825,1.38803708948489,705132.454611298,0.0,1.0
1975-02-26,14.38,14.5,14.12,14.25,48600,1.3765498859857,1.38803708948489,1.3516609450708,1.36410541552825,507695.367320135,0.0,1.0
1975-02-27,14.5,14.62,14.38,14.38,19800,1.38803708948489,1.39952429298407,1.3765498859857,1.3765498859857,206838.853352647,0.0,1.0
1975-02-28,14.75,14.88,14.5,14.5,43900,1.41196876344152,1.42441323389898,1.38803708948489,1.38803708948489,458597.255665719,0.0,1.0
1975-03-03,14.62,15.0,14.62,14.75,30100,1.39952429298407,1.43590043739816,1.39952429298407,1.41196876344152,314436.842722964,0.0,1.0
1975-03-04,14.75,14.88,14.62,14.62,38100,1.41196876344152,1.42441323389898,1.39952429298407,1.39952429298407,398008.096602822,0.0,1.0
1975-03-05,14.88,15.12,14.75,14.75,111300,1.42441323389898,1.44738764089735,1.41196876344152,1.41196876344152,1162685.06960351,0.0,1.0
1975-03-06,14.5,14.62,14.5,14.5,40200,1.38803708948489,1.39952429298407,1.38803708948489,1.38803708948489,419945.550746283,0.0,1.0
1975-03-07,14.5,14.62,14.5,14.5,41000,1.38803708948489,1.39952429298407,1.38803708948489,1.38803708948489,428302.676134269,0.0,1.0
1975-03-10,14.5,14.62,14.5,14.5,46000,1.38803708948489,1.39952429298407,1.38803708948489,1.38803708948489,480534.70980918,0.0,1.0
1975-03-11,14.12,14.62,14.12,14.5,33200,1.3516609450708,1.39952429298407,1.3516609450708,1.38803708948489,346820.703601409,0.0,1.0
1975-03-12,14.0,14.25,14.0,14.12,41400,1.34017374157162,1.36410541552825,1.34017374157162,1.3516609450708,432481.238828261,0.0,1.0
1975-03-13,13.75,14.0,13.75,14.0,32000,1.31624206761498,1.34017374157162,1.31624206761498,1.34017374157162,334285.01551943,0.0,1.0
1975-03-14,14.0,14.0,13.75,13.75,38700,1.34017374157162,1.34017374157162,1.31624206761498,1.31624206761498,404275.940643809,0.0,1.0
1975-03-17,13.88,14.12,13.88,14.0,39500,1.32868653807243,1.3516609450708,1.32868653807243,1.34017374157162,412633.066031796,0.0,1.0
1975-03-18,13.75,14.12,13.62,13.88,21700,1.31624206761498,1.3516609450708,1.30379759715753,1.32868653807243,226687.026149113,0.0,1.0
1975-03-19,13.38,13.62,13.38,13.62,32500,1.28082319015916,1.30379759715753,1.28082319015916,1.30379759715753,339508.218886921,0.0,1.0
1975-03-20,13.0,13.38,13.0,13.38,42600,1.24444704574507,1.28082319015916,1.24444704574507,1.28082319015916,445016.926910242,0.0,1.0
1975-03-21,13.25,13.38,13.0,13.0,25500,1.26837871970171,1.28082319015916,1.24444704574507,1.24444704574507,266383.371742045,0.0,1.0
1975-03-24,13.25,13.38,12.88,13.25,29600,1.26837871970171,1.28082319015916,1.23295984224589,1.26837871970171,309213.639355472,0.0,1.0
1975-03-25,13.25,13.62,13.0,13.25,42400,1.26837871970171,1.30379759715753,1.24444704574507,1.26837871970171,442927.645563244,0.0,1.0
1975-03-26,13.38,13.38,13.12,13.25,72100,1.28082319015916,1.28082319015916,1.25593424924426,1.26837871970171,753185.925592215,0.0,1.0
1975-03-27,13.75,13.88,13.25,13.38,58700,1.31624206761498,1.32868653807243,1.26837871970171,1.28082319015916,613204.075343454,0.0,1.0
1975-03-31,13.5,14.12,13.38,13.75,63500,1.29231039365834,1.3516609450708,1.28082319015916,1.31624206761498,663346.827671371,0.0,1.0
1975-04-01,13.25,13.62,13.0,13.5,36300,1.26837871970171,1.30379759715753,1.24444704574507,1.29231039365834,379204.564479853,0.0,1.0
1975-04-02,13.12,13.5,13.12,13.25,17500,1.25593424924426,1.29231039365834,1.25593424924426,1.26837871970171,182812.117862188,0.0,1.0
1975-04-03,13.25,13.25,13.12,13.12,23100,1.26837871970171,1.26837871970171,1.25593424924426,1.25593424924426,241311.995578088,0.0,1.0
1975-04-04,13.5,13.5,13.0,13.25,19800,1.29231039365834,1.29231039365834,1.24444704574507,1.26837871970171,206838.853352648,0.0,1.0
1975-04-07,13.25,13.5,13.12,13.5,40100,1.26837871970171,1.29231039365834,1.25593424924426,1.29231039365834,418900.910072785,0.0,1.0
1975-04-08,12.88,13.25,12.5,13.25,47500,1.23295984224589,1.26837871970171,1.1965836978318,1.26837871970171,496204.319911652,0.0,1.0
1975-04-09,13.12,13.38,12.88,12.88,23100,1.25593424924426,1.28082319015916,1.23295984224589,1.23295984224589,241311.995578088,0.0,1.0
1975-04-10,13.12,13.38,13.0,13.12,79200,1.25593424924426,1.28082319015916,1.24444704574507,1.25593424924426,827355.413410587,0.0,1.0
1975-04-11,13.12,13.12,13.12,13.12,0,1.25593424924426,1.25593424924426,1.25593424924426,1.25593424924426,0,0.0,1.0
1975-04-14,13.25,13.25,13.12,13.12,31600,1.26837871970171,1.26837871970171,1.25593424924426,1.25593424924426,330106.452825436,0.0,1.0
1975-04-15,12.88,13.12,12.75,13.12,101600,1.23295984224589,1.25593424924426,1.22051537178844,1.25593424924426,1061354.92427419,0.0,1.0
1975-04-16,12.75,13.0,12.75,12.88,62200,1.22051537178844,1.24444704574507,1.22051537178844,1.23295984224589,649766.49891589,0.0,1.0
1975-04-17,13.0,13.0,12.62,12.75,35200,1.24444704574507,1.24444704574507,1.20807090133099,1.22051537178844,367713.517071373,0.0,1.0
1975-04-18,13.0,13.0,12.88,13.0,27900,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,291454.747906003,0.0,1.0
1975-04-21,13.0,13.0,12.75,13.0,18200,1.24444704574507,1.24444704574507,1.22051537178844,1.24444704574507,190124.602576676,0.0,1.0
1975-04-22,12.75,13.0,12.75,13.0,40600,1.22051537178844,1.24444704574507,1.22051537178844,1.24444704574507,424124.113440275,0.0,1.0
1975-04-23,12.62,12.88,12.62,12.75,59800,1.20807090133099,1.23295984224589,1.20807090133099,1.22051537178844,624695.122751932,0.0,1.0
1975-04-24,12.75,12.88,12.62,12.62,23900,1.22051537178844,1.23295984224589,1.20807090133099,1.20807090133099,249669.120966073,0.0,1.0
1975-04-25,13.0,13.0,12.75,12.75,29700,1.24444704574507,1.24444704574507,1.22051537178844,1.22051537178844,310258.280028971,0.0,1.0
1975-04-28,13.0,13.0,12.88,13.0,21900,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,228776.30749611,0.0,1.0
1975-04-29,12.75,12.88,12.5,12.88,96600,1.22051537178844,1.23295984224589,1.1965836978318,1.23295984224589,1009122.89059928,0.0,1.0
1975-04-30,13.0,13.0,12.75,12.75,24800,1.24444704574507,1.24444704574507,1.22051537178844,1.22051537178844,259070.887027559,0.0,1.0
1975-05-01,13.0,13.12,12.88,13.0,19800,1.24444704574507,1.25593424924426,1.23295984224589,1.24444704574507,206838.853352648,0.0,1.0
1975-05-02,13.0,13.0,12.75,13.0,28300,1.24444704574507,1.24444704574507,1.22051537178844,1.24444704574507,295633.310599996,0.0,1.0
1975-05-05,13.12,13.12,12.88,13.0,35600,1.25593424924426,1.25593424924426,1.23295984224589,1.24444704574507,371892.079765365,0.0,1.0
1975-05-06,13.12,13.38,13.12,13.12,60200,1.25593424924426,1.28082319015916,1.25593424924426,1.25593424924426,628873.685445926,0.0,1.0
1975-05-07,13.5,13.5,13.12,13.12,21700,1.29231039365834,1.29231039365834,1.25593424924426,1.25593424924426,226687.026149114,0.0,1.0
1975-05-08,13.5,13.75,13.5,13.5,34600,1.29231039365834,1.31624206761498,1.29231039365834,1.29231039365834,361445.673030385,0.0,1.0
1975-05-09,14.0,14.12,13.62,13.62,38300,1.34017374157162,1.3516609450708,1.30379759715753,1.30379759715753,400097.377949816,0.0,1.0
1975-05-12,14.38,14.38,14.12,14.12,24900,1.3765498859857,1.3765498859857,1.3516609450708,1.3516609450708,260115.527701057,0.0,1.0
1975-05-13,14.38,14.62,14.38,14.38,164900,1.3765498859857,1.39952429298407,1.3765498859857,1.3765498859857,1722612.47059857,0.0,1.0
1975-05-14,13.88,14.0,13.75,14.0,70400,1.32868653807243,1.34017374157162,1.31624206761498,1.34017374157162,735427.034142746,0.0,1.0
1975-05-15,13.75,13.88,13.62,13.88,26400,1.31624206761498,1.32868653807243,1.30379759715753,1.32868653807243,275785.13780353,0.0,1.0
1975-05-16,13.62,13.75,13.5,13.75,45200,1.30379759715753,1.31624206761498,1.29231039365834,1.31624206761498,472177.584421194,0.0,1.0
1975-05-19,13.38,13.62,13.25,13.62,14100,1.28082319015916,1.30379759715753,1.26837871970171,1.30379759715753,147294.334963249,0.0,1.0
1975-05-20,13.5,13.62,13.25,13.38,25300,1.29231039365834,1.30379759715753,1.26837871970171,1.28082319015916,264294.09039505,0.0,1.0
1975-05-21,13.62,13.75,13.38,13.5,68300,1.30379759715753,1.31624206761498,1.28082319015916,1.29231039365834,713489.579999283,0.0,1.0
1975-05-22,13.75,13.88,13.5,13.62,92500,1.31624206761498,1.32868653807243,1.29231039365834,1.30379759715753,966292.622985852,0.0,1.0
1975-05-23,13.75,13.75,13.62,13.75,25900,1.31624206761498,1.31624206761498,1.30379759715753,1.31624206761498,270561.934436039,0.0,1.0
1975-05-27,13.88,14.0,13.75,13.75,25400,1.32868653807243,1.34017374157162,1.31624206761498,1.31624206761498,265338.731068548,0.0,1.0
1975-05-28,13.75,14.0,13.75,13.88,11600,1.31624206761498,1.34017374157162,1.31624206761498,1.32868653807243,121178.318125793,0.0,1.0
1975-05-29,13.88,14.0,13.75,13.75,18600,1.32868653807243,1.34017374157162,1.31624206761498,1.31624206761498,194303.165270669,0.0,1.0
1975-05-30,14.5,14.5,14.0,14.0,32300,1.38803708948489,1.38803708948489,1.34017374157162,1.34017374157162,337418.937539924,0.0,1.0
1975-06-02,14.75,14.75,14.5,14.5,40200,1.41196876344152,1.41196876344152,1.38803708948489,1.38803708948489,419945.550746285,0.0,1.0
1975-06-03,14.75,14.75,14.5,14.75,104600,1.41196876344152,1.41196876344152,1.38803708948489,1.41196876344152,1092694.14447914,0.0,1.0
1975-06-04,14.75,14.88,14.62,14.75,180200,1.41196876344152,1.42441323389898,1.39952429298407,1.41196876344152,1882442.49364379,0.0,1.0
1975-06-05,14.75,14.75,14.62,14.75,25200,1.41196876344152,1.41196876344152,1.39952429298407,1.41196876344152,263249.449721552,0.0,1.0
1975-06-06,14.38,14.62,14.25,14.5,44700,1.3765498859857,1.39952429298407,1.36410541552825,1.38803708948489,466954.381053705,0.0,1.0
1975-06-09,14.12,14.5,14.12,14.38,27300,1.3516609450708,1.38803708948489,1.3516609450708,1.3765498859857,285186.903865014,0.0,1.0
1975-06-10,14.12,14.25,14.0,14.12,28500,1.3516609450708,1.36410541552825,1.34017374157162,1.3516609450708,297722.591946992,0.0,1.0
1975-06-11,14.0,14.25,14.0,14.12,43000,1.34017374157162,1.36410541552825,1.34017374157162,1.3516609450708,449195.489604232,0.0,1.0
1975-06-12,14.0,14.25,14.0,14.0,26800,1.34017374157162,1.36410541552825,1.34017374157162,1.34017374157162,279963.700497522,0.0,1.0
1975-06-13,14.12,14.25,14.0,14.0,18200,1.3516609450708,1.36410541552825,1.34017374157162,1.34017374157162,190124.602576676,0.0,1.0
1975-06-16,14.25,14.5,14.12,14.12,33000,1.36410541552825,1.38803708948489,1.3516609450708,1.3516609450708,344731.422254412,0.0,1.0
1975-06-17,14.5,14.5,14.25,14.25,36100,1.38803708948489,1.38803708948489,1.36410541552825,1.36410541552825,377115.283132856,0.0,1.0
1975-06-18,14.75,14.75,14.38,14.5,36900,1.41196876344152,1.41196876344152,1.3765498859857,1.38803708948489,385472.408520844,0.0,1.0
1975-06-19,15.38,15.5,14.75,14.75,153300,1.47227658181225,1.48376378531143,1.41196876344152,1.41196876344152,1601434.15247276,0.0,1.0
1975-06-20,16.0,16.38,15.75,15.75,101800,1.5316271332247,1.56800327763879,1.50769545926807,1.50769545926807,1063444.20562119,0.0,1.0
1975-06-23,15.75,16.0,15.62,16.0,35500,1.50769545926807,1.5316271332247,1.49525098881062,1.5316271332247,370847.439091867,0.0,1.0
1975-06-24,15.88,16.12,15.88,15.88,106900,1.52013992972552,1.54311433672389,1.52013992972552,1.52013992972552,1116720.87996959,0.0,1.0
1975-06-25,15.75,16.0,15.62,15.88,34100,1.50769545926807,1.5316271332247,1.49525098881062,1.52013992972552,356222.469662892,0.0,1.0
1975-06-26,15.38,15.75,15.38,15.75,43600,1.47227658181225,1.50769545926807,1.47227658181225,1.50769545926807,455463.333645222,0.0,1.0
1975-06-27,15.38,15.5,15.12,15.38,41300,1.47227658181225,1.48376378531143,1.44738764089735,1.47227658181225,431436.598154763,0.0,1.0
1975-06-30,15.5,15.62,15.25,15.38,19800,1.48376378531143,1.49525098881062,1.4598321113548,1.47227658181225,206838.853352647,0.0,1.0
1975-07-01,15.25,15.5,15.12,15.5,22900,1.4598321113548,1.48376378531143,1.44738764089735,1.48376378531143,239222.714231091,0.0,1.0
1975-07-02,15.25,15.38,15.0,15.25,41100,1.4598321113548,1.47227658181225,1.43590043739816,1.4598321113548,429347.316807767,0.0,1.0
1975-07-03,14.88,15.38,14.88,15.25,27800,1.42441323389898,1.47227658181225,1.42441323389898,1.4598321113548,290410.107232504,0.0,1.0
1975-07-07,14.88,15.12,14.88,14.88,21800,1.42441323389898,1.44738764089735,1.42441323389898,1.42441323389898,227731.666822611,0.0,1.0
1975-07-08,15.0,15.12,14.88,14.88,24600,1.43590043739816,1.44738764089735,1.42441323389898,1.42441323389898,256981.605680562,0.0,1.0
1975-07-09,15.25,15.25,15.0,15.0,20700,1.4598321113548,1.4598321113548,1.43590043739816,1.43590043739816,216240.619414131,0.0,1.0
1975-07-10,15.12,15.62,15.12,15.25,95800,1.44738764089735,1.49525098881062,1.44738764089735,1.4598321113548,1000765.76521129,0.0,1.0
1975-07-11,15.62,15.62,15.12,15.12,37000,1.49525098881062,1.49525098881062,1.44738764089735,1.44738764089735,386517.04919434,0.0,1.0
1975-07-14,15.75,15.75,15.38,15.62,32900,1.50769545926807,1.50769545926807,1.47227658181225,1.49525098881062,343686.781580913,0.0,1.0
1975-07-15,15.88,15.88,15.62,15.75,38900,1.52013992972552,1.52013992972552,1.49525098881062,1.50769545926807,406365.221990807,0.0,1.0
1975-07-16,16.0,16.12,15.88,15.88,52600,1.5316271332247,1.54311433672389,1.52013992972552,1.52013992972552,549480.994260064,0.0,1.0
1975-07-17,15.75,16.0,15.75,16.0,18400,1.50769545926807,1.5316271332247,1.50769545926807,1.5316271332247,192213.883923672,0.0,1.0
1975-07-18,15.75,16.0,15.62,15.75,25400,1.50769545926807,1.5316271332247,1.49525098881062,1.50769545926807,265338.731068547,0.0,1.0
1975-07-21,15.88,16.0,15.75,15.75,35700,1.52013992972552,1.5316271332247,1.50769545926807,1.50769545926807,372936.720438864,0.0,1.0
1975-07-22,15.5,15.75,15.5,15.75,51800,1.48376378531143,1.50769545926807,1.48376378531143,1.50769545926807,541123.868872078,0.0,1.0
1975-07-23,15.38,15.62,15.38,15.5,29700,1.47227658181225,1.49525098881062,1.47227658181225,1.48376378531143,310258.28002897,0.0,1.0
1975-07-24,15.25,15.5,15.25,15.38,71800,1.4598321113548,1.48376378531143,1.4598321113548,1.47227658181225,750052.003571719,0.0,1.0
1975-07-25,15.12,15.38,15.0,15.25,35600,1.44738764089735,1.47227658181225,1.43590043739816,1.4598321113548,371892.079765364,0.0,1.0
1975-07-28,14.75,15.38,14.62,15.12,20400,1.41196876344152,1.47227658181225,1.39952429298407,1.44738764089735,213106.697393637,0.0,1.0
1975-07-29,14.62,15.12,14.62,14.75,16200,1.39952429298407,1.44738764089735,1.39952429298407,1.41196876344152,169231.789106712,0.0,1.0
1975-07-30,14.62,14.88,14.62,14.62,10100,1.39952429298407,1.42441323389898,1.39952429298407,1.39952429298407,105508.70802332,0.0,1.0
1975-07-31,14.62,14.88,14.62,14.62,9900,1.39952429298407,1.42441323389898,1.39952429298407,1.39952429298407,103419.426676324,0.0,1.0
1975-08-01,14.5,14.88,14.38,14.62,14000,1.38803708948489,1.42441323389898,1.3765498859857,1.39952429298407,146249.69428975,0.0,1.0
1975-08-04,14.25,14.75,14.25,14.5,15200,1.36410541552825,1.41196876344152,1.36410541552825,1.38803708948489,158785.382371729,0.0,1.0
1975-08-05,14.12,14.38,14.12,14.25,11600,1.3516609450708,1.3765498859857,1.3516609450708,1.36410541552825,121178.318125793,0.0,1.0
1975-08-06,13.88,14.12,13.75,14.12,20100,1.32868653807243,1.3516609450708,1.31624206761498,1.3516609450708,209972.775373142,0.0,1.0
1975-08-07,13.88,14.12,13.62,13.88,23600,1.32868653807243,1.3516609450708,1.30379759715753,1.32868653807243,246535.19894558,0.0,1.0
1975-08-08,14.0,14.12,14.0,14.0,10100,1.34017374157162,1.3516609450708,1.34017374157162,1.34017374157162,105508.70802332,0.0,1.0
1975-08-11,14.12,14.25,14.0,14.0,16900,1.3516609450708,1.36410541552825,1.34017374157162,1.34017374157162,176544.273821199,0.0,1.0
1975-08-12,14.12,14.38,14.0,14.12,25500,1.3516609450708,1.3765498859857,1.34017374157162,1.3516609450708,266383.371742046,0.0,1.0
1975-08-13,13.88,14.12,13.88,14.12,70600,1.32868653807243,1.3516609450708,1.32868653807243,1.3516609450708,737516.315489743,0.0,1.0
1975-08-14,13.88,13.88,13.75,13.88,43600,1.32868653807243,1.32868653807243,1.31624206761498,1.32868653807243,455463.333645223,0.0,1.0
1975-08-15,13.75,13.88,13.75,13.88,5100,1.31624206761498,1.32868653807243,1.31624206761498,1.32868653807243,53276.6743484091,0.0,1.0
1975-08-18,13.75,13.88,13.62,13.75,6300,1.31624206761498,1.32868653807243,1.30379759715753,1.31624206761498,65812.3624303878,0.0,1.0
1975-08-19,13.25,13.75,13.12,13.75,112400,1.26837871970171,1.31624206761498,1.25593424924426,1.31624206761498,1174176.117012,0.0,1.0
1975-08-20,13.25,13.25,13.12,13.25,24800,1.26837871970171,1.26837871970171,1.25593424924426,1.26837871970171,259070.887027558,0.0,1.0
1975-08-21,13.0,13.25,12.88,13.25,38300,1.24444704574507,1.26837871970171,1.23295984224589,1.26837871970171,400097.377949818,0.0,1.0
1975-08-22,13.25,13.25,12.88,13.0,27700,1.26837871970171,1.26837871970171,1.23295984224589,1.24444704574507,289365.466559006,0.0,1.0
1975-08-25,13.5,13.5,13.25,13.25,29400,1.29231039365834,1.29231039365834,1.26837871970171,1.26837871970171,307124.358008477,0.0,1.0
1975-08-26,13.5,13.5,13.38,13.5,38300,1.29231039365834,1.29231039365834,1.28082319015916,1.29231039365834,400097.377949819,0.0,1.0
1975-08-27,13.38,13.5,13.25,13.5,44800,1.28082319015916,1.29231039365834,1.26837871970171,1.29231039365834,467999.021727201,0.0,1.0
1975-08-28,13.75,13.75,13.5,13.5,27600,1.31624206761498,1.31624206761498,1.29231039365834,1.29231039365834,288320.825885508,0.0,1.0
1975-08-29,14.0,14.12,13.62,13.75,36600,1.34017374157162,1.3516609450708,1.30379759715753,1.31624206761498,382338.486500347,0.0,1.0
1975-09-02,13.75,14.0,13.75,14.0,10900,1.31624206761498,1.34017374157162,1.31624206761498,1.34017374157162,113865.833411306,0.0,1.0
1975-09-03,13.62,13.88,13.5,13.75,10100,1.30379759715753,1.32868653807243,1.29231039365834,1.31624206761498,105508.70802332,0.0,1.0
1975-09-04,13.75,13.88,13.62,13.62,16100,1.31624206761498,1.32868653807243,1.30379759715753,1.30379759715753,168187.148433213,0.0,1.0
1975-09-05,13.75,13.75,13.5,13.75,13500,1.31624206761498,1.31624206761498,1.29231039365834,1.31624206761498,141026.490922259,0.0,1.0
1975-09-08,13.62,13.62,13.38,13.62,26700,1.30379759715753,1.30379759715753,1.28082319015916,1.30379759715753,278919.059824024,0.0,1.0
1975-09-09,13.25,13.62,13.25,13.62,28800,1.26837871970171,1.30379759715753,1.26837871970171,1.30379759715753,300856.513967486,0.0,1.0
1975-09-10,13.0,13.25,13.0,13.25,17700,1.24444704574507,1.26837871970171,1.24444704574507,1.26837871970171,184901.399209185,0.0,1.0
1975-09-11,13.0,13.12,12.88,13.0,24400,1.24444704574507,1.25593424924426,1.23295984224589,1.24444704574507,254892.324333566,0.0,1.0
1975-09-12,13.0,13.12,12.75,13.0,222400,1.24444704574507,1.25593424924426,1.22051537178844,1.24444704574507,2323280.85786004,0.0,1.0
1975-09-15,12.75,13.0,12.62,13.0,41800,1.22051537178844,1.24444704574507,1.20807090133099,1.24444704574507,436659.801522254,0.0,1.0
1975-09-16,12.5,12.75,12.38,12.75,37000,1.1965836978318,1.22051537178844,1.18509649433262,1.22051537178844,386517.049194341,0.0,1.0
1975-09-17,12.88,13.0,12.62,12.62,20500,1.23295984224589,1.24444704574507,1.20807090133099,1.20807090133099,214151.338067134,0.0,1.0
1975-09-18,13.0,13.0,12.62,12.88,32500,1.24444704574507,1.24444704574507,1.20807090133099,1.23295984224589,339508.218886921,0.0,1.0
1975-09-19,12.75,13.12,12.75,13.0,24700,1.22051537178844,1.25593424924426,1.22051537178844,1.24444704574507,258026.246354059,0.0,1.0
1975-09-22,12.88,13.0,12.75,12.75,21700,1.23295984224589,1.24444704574507,1.22051537178844,1.22051537178844,226687.026149113,0.0,1.0
1975-09-23,12.88,12.88,12.75,12.88,14500,1.23295984224589,1.23295984224589,1.22051537178844,1.23295984224589,151472.897657241,0.0,1.0
1975-09-24,13.0,13.0,12.75,12.88,91400,1.24444704574507,1.24444704574507,1.22051537178844,1.23295984224589,954801.575577373,0.0,1.0
1975-09-25,13.0,13.12,12.75,13.0,19300,1.24444704574507,1.25593424924426,1.22051537178844,1.24444704574507,201615.649985156,0.0,1.0
1975-09-26,13.0,13.0,12.88,13.0,13700,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,143115.772269256,0.0,1.0
1975-09-29,13.0,13.0,12.88,13.0,14200,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,148338.975636747,0.0,1.0
1975-09-30,12.88,12.88,12.75,12.88,11100,1.23295984224589,1.23295984224589,1.22051537178844,1.23295984224589,115955.114758302,0.0,1.0
1975-10-01,12.88,13.0,12.75,12.88,20600,1.23295984224589,1.24444704574507,1.22051537178844,1.23295984224589,215195.978740632,0.0,1.0
1975-10-02,12.88,12.88,12.62,12.88,31000,1.23295984224589,1.23295984224589,1.20807090133099,1.23295984224589,323838.608784447,0.0,1.0
1975-10-03,13.12,13.12,12.75,12.88,40800,1.25593424924426,1.25593424924426,1.22051537178844,1.23295984224589,426213.394787272,0.0,1.0
1975-10-06,13.38,13.38,13.0,13.12,60400,1.28082319015916,1.28082319015916,1.24444704574507,1.25593424924426,630962.966792923,0.0,1.0
1975-10-07,13.5,13.5,13.25,13.38,212500,1.29231039365834,1.29231039365834,1.26837871970171,1.28082319015916,2219861.43118372,0.0,1.0
1975-10-08,13.38,13.5,13.38,13.5,59100,1.28082319015916,1.29231039365834,1.28082319015916,1.29231039365834,617382.638037446,0.0,1.0
1975-10-09,13.88,13.88,13.5,13.5,34900,1.32868653807243,1.32868653807243,1.29231039365834,1.29231039365834,364579.595050878,0.0,1.0
1975-10-10,13.88,14.38,13.88,13.88,53400,1.32868653807243,1.3765498859857,1.32868653807243,1.32868653807243,557838.119648049,0.0,1.0
1975-10-13,14.12,14.25,14.0,14.0,45400,1.3516609450708,1.36410541552825,1.34017374157162,1.34017374157162,474266.865768192,0.0,1.0
1975-10-14,14.25,14.38,14.12,14.12,63200,1.36410541552825,1.3765498859857,1.3516609450708,1.3516609450708,660212.905650875,0.0,1.0
1975-10-15,13.88,14.25,13.88,14.25,56800,1.32868653807243,1.36410541552825,1.32868653807243,1.36410541552825,593355.902546988,0.0,1.0
1975-10-16,13.88,14.0,13.75,13.88,21900,1.32868653807243,1.34017374157162,1.31624206761498,1.32868653807243,228776.30749611,0.0,1.0
1975-10-17,13.88,13.88,13.62,13.88,21100,1.32868653807243,1.32868653807243,1.30379759715753,1.32868653807243,220419.182108124,0.0,1.0
1975-10-20,13.88,14.0,13.75,13.88,28900,1.32868653807243,1.34017374157162,1.31624206761498,1.32868653807243,301901.154640985,0.0,1.0
1975-10-21,14.12,14.12,13.88,13.88,34900,1.3516609450708,1.3516609450708,1.32868653807243,1.32868653807243,364579.595050879,0.0,1.0
1975-10-22,14.38,14.38,14.12,14.12,40000,1.3765498859857,1.3765498859857,1.3516609450708,1.3516609450708,417856.269399288,0.0,1.0
1975-10-23,14.5,14.62,14.38,14.38,72200,1.38803708948489,1.39952429298407,1.3765498859857,1.3765498859857,754230.566265712,0.0,1.0
1975-10-24,14.5,14.88,14.5,14.5,31000,1.38803708948489,1.42441323389898,1.38803708948489,1.38803708948489,323838.608784447,0.0,1.0
1975-10-27,14.38,14.62,14.38,14.5,34100,1.3765498859857,1.39952429298407,1.3765498859857,1.38803708948489,356222.469662893,0.0,1.0
1975-10-28,14.38,14.5,14.25,14.38,28900,1.3765498859857,1.38803708948489,1.36410541552825,1.3765498859857,301901.154640986,0.0,1.0
1975-10-29,14.38,14.5,14.38,14.38,36900,1.3765498859857,1.38803708948489,1.3765498859857,1.3765498859857,385472.408520843,0.0,1.0
1975-10-30,14.5,14.5,14.25,14.38,34500,1.38803708948489,1.38803708948489,1.36410541552825,1.3765498859857,360401.032356885,0.0,1.0
1975-10-31,14.75,14.75,14.38,14.5,27400,1.41196876344152,1.41196876344152,1.3765498859857,1.38803708948489,286231.544538513,0.0,1.0
1975-11-03,14.75,14.75,14.5,14.75,16600,1.41196876344152,1.41196876344152,1.38803708948489,1.41196876344152,173410.351800705,0.0,1.0
1975-11-04,14.75,14.88,14.62,14.75,24000,1.41196876344152,1.42441323389898,1.39952429298407,1.41196876344152,250713.761639573,0.0,1.0
1975-11-05,14.62,14.75,14.62,14.75,14400,1.39952429298407,1.41196876344152,1.39952429298407,1.41196876344152,150428.256983744,0.0,1.0
1975-11-06,14.88,14.88,14.5,14.62,23600,1.42441323389898,1.42441323389898,1.38803708948489,1.39952429298407,246535.198945579,0.0,1.0
1975-11-07,15.0,15.12,14.75,14.88,22100,1.43590043739816,1.44738764089735,1.41196876344152,1.42441323389898,230865.588843106,0.0,1.0
1975-11-10,14.88,14.88,14.62,14.88,15400,1.42441323389898,1.42441323389898,1.39952429298407,1.42441323389898,160874.663718725,0.0,1.0
1975-11-11,14.62,14.88,14.62,14.88,21300,1.39952429298407,1.42441323389898,1.39952429298407,1.42441323389898,222508.463455121,0.0,1.0
1975-11-12,14.62,14.88,14.62,14.62,41200,1.39952429298407,1.42441323389898,1.39952429298407,1.39952429298407,430391.957481267,0.0,1.0
1975-11-13,14.5,14.75,14.38,14.62,50500,1.38803708948489,1.41196876344152,1.3765498859857,1.39952429298407,527543.540116599,0.0,1.0
1975-11-14,14.5,14.62,14.38,14.5,18600,1.38803708948489,1.39952429298407,1.3765498859857,1.38803708948489,194303.165270668,0.0,1.0
1975-11-17,14.62,14.62,14.38,14.5,23400,1.39952429298407,1.39952429298407,1.3765498859857,1.38803708948489,244445.917598584,0.0,1.0
1975-11-18,14.75,15.0,14.62,14.62,35700,1.41196876344152,1.43590043739816,1.39952429298407,1.39952429298407,372936.720438865,0.0,1.0
1975-11-19,14.75,14.88,14.62,14.75,21600,1.41196876344152,1.42441323389898,1.39952429298407,1.41196876344152,225642.385475616,0.0,1.0
1975-11-20,14.38,14.62,14.38,14.62,31200,1.3765498859857,1.39952429298407,1.3765498859857,1.39952429298407,325927.890131445,0.0,1.0
1975-11-21,14.25,14.38,14.25,14.38,43500,1.36410541552825,1.3765498859857,1.36410541552825,1.3765498859857,454418.692971726,0.0,1.0
1975-11-24,14.5,14.62,14.38,14.38,16900,1.38803708948489,1.39952429298407,1.3765498859857,1.3765498859857,176544.273821199,0.0,1.0
1975-11-25,14.62,14.62,14.5,14.5,33300,1.39952429298407,1.39952429298407,1.38803708948489,1.38803708948489,347865.344274907,0.0,1.0
1975-11-26,14.88,14.88,14.5,14.62,54600,1.42441323389898,1.42441323389898,1.38803708948489,1.39952429298407,570373.807730025,0.0,1.0
1975-11-28,14.88,14.88,14.62,14.88,22700,1.42441323389898,1.42441323389898,1.39952429298407,1.42441323389898,237133.432884095,0.0,1.0
1975-12-01,14.5,14.88,14.5,14.88,51500,1.38803708948489,1.42441323389898,1.38803708948489,1.42441323389898,537989.946851582,0.0,1.0
1975-12-02,14.62,14.75,14.5,14.5,20200,1.39952429298407,1.41196876344152,1.38803708948489,1.38803708948489,211017.416046641,0.0,1.0
1975-12-03,14.38,14.5,14.25,14.5,37400,1.3765498859857,1.38803708948489,1.36410541552825,1.38803708948489,390695.611888334,0.0,1.0
1975-12-04,14.38,14.5,14.25,14.38,23100,1.3765498859857,1.38803708948489,1.36410541552825,1.3765498859857,241311.995578089,0.0,1.0
1975-12-05,14.62,14.88,14.5,14.5,33300,1.39952429298407,1.42441323389898,1.38803708948489,1.38803708948489,347865.344274907,0.0,1.0
1975-12-08,14.75,14.88,14.62,14.62,16700,1.41196876344152,1.42441323389898,1.39952429298407,1.39952429298407,174454.992474203,0.0,1.0
1975-12-09,14.38,14.5,14.25,14.25,28000,1.3765498859857,1.38803708948489,1.36410541552825,1.36410541552825,292499.388579502,0.0,1.0
1975-12-10,14.25,14.38,14.12,14.38,18000,1.36410541552825,1.3765498859857,1.3516609450708,1.3765498859857,188035.32122968,0.0,1.0
1975-12-11,14.12,14.25,14.0,14.25,16700,1.3516609450708,1.36410541552825,1.34017374157162,1.36410541552825,174454.992474203,0.0,1.0
1975-12-12,14.0,14.12,13.88,14.12,33400,1.34017374157162,1.3516609450708,1.32868653807243,1.3516609450708,348909.984948404,0.0,1.0
1975-12-15,14.0,14.0,13.75,14.0,36200,1.34017374157162,1.34017374157162,1.31624206761498,1.34017374157162,378159.923806354,0.0,1.0
1975-12-16,14.0,14.25,13.88,14.0,29700,1.34017374157162,1.36410541552825,1.32868653807243,1.34017374157162,310258.28002897,0.0,1.0
1975-12-17,14.25,14.25,14.0,14.0,57100,1.36410541552825,1.36410541552825,1.34017374157162,1.34017374157162,596489.824567484,0.0,1.0
1975-12-18,14.38,14.5,14.25,14.25,32400,1.3765498859857,1.38803708948489,1.36410541552825,1.36410541552825,338463.578213423,0.0,1.0
1975-12-19,14.38,14.62,14.38,14.38,75000,1.3765498859857,1.39952429298407,1.3765498859857,1.3765498859857,783480.505123665,0.0,1.0
1975-12-22,14.5,14.5,14.25,14.38,20400,1.38803708948489,1.38803708948489,1.36410541552825,1.3765498859857,213106.697393636,0.0,1.0
1975-12-23,14.5,14.62,14.38,14.5,29300,1.38803708948489,1.39952429298407,1.3765498859857,1.38803708948489,306079.717334978,0.0,1.0
1975-12-24,14.5,14.62,14.38,14.5,24500,1.38803708948489,1.39952429298407,1.3765498859857,1.38803708948489,255936.965007063,0.0,1.0
1975-12-26,14.38,14.38,14.25,14.38,13200,1.3765498859857,1.3765498859857,1.36410541552825,1.3765498859857,137892.568901765,0.0,1.0
1975-12-29,14.38,14.5,14.38,14.38,71900,1.3765498859857,1.38803708948489,1.3765498859857,1.3765498859857,751096.64424522,0.0,1.0
1975-12-30,14.38,14.38,14.25,14.38,38300,1.3765498859857,1.3765498859857,1.36410541552825,1.3765498859857,400097.377949818,0.0,1.0
1975-12-31,14.5,14.5,14.25,14.38,132300,1.38803708948489,1.38803708948489,1.36410541552825,1.3765498859857,1382059.61103814,0.0,1.0
1976-01-02,14.5,14.62,14.38,14.5,129700,1.38803708948489,1.39952429298407,1.3765498859857,1.38803708948489,1354898.95352719,0.0,1.0
1976-01-05,15.25,15.38,14.62,14.62,51400,1.4598321113548,1.47227658181225,1.39952429298407,1.39952429298407,536945.306178083,0.0,1.0
1976-01-06,15.5,15.75,15.38,15.38,44800,1.48376378531143,1.50769545926807,1.47227658181225,1.47227658181225,467999.021727202,0.0,1.0
1976-01-07,15.62,15.62,15.38,15.5,147700,1.49525098881062,1.49525098881062,1.47227658181225,1.48376378531143,1542934.27475687,0.0,1.0
1976-01-08,15.5,15.75,15.5,15.62,69100,1.48376378531143,1.50769545926807,1.48376378531143,1.49525098881062,721846.70538727,0.0,1.0
1976-01-09,15.75,15.88,15.5,15.5,62700,1.50769545926807,1.52013992972552,1.48376378531143,1.48376378531143,654989.702283382,0.0,1.0
1976-01-12,15.75,15.75,15.5,15.75,30500,1.50769545926807,1.50769545926807,1.48376378531143,1.50769545926807,318615.405416956,0.0,1.0
1976-01-13,15.88,15.88,15.62,15.75,54900,1.52013992972552,1.52013992972552,1.49525098881062,1.50769545926807,573507.729750521,0.0,1.0
1976-01-14,16.12,16.25,16.12,16.12,666800,1.54311433672389,1.55555880718134,1.54311433672389,1.54311433672389,6965664.01088612,0.0,1.0
1976-01-15,15.75,16.12,15.75,16.12,2908300,1.50769545926807,1.54311433672389,1.50769545926807,1.54311433672389,30381284.7073486,0.0,1.0
1976-01-16,15.88,15.88,15.75,15.75,99900,1.52013992972552,1.52013992972552,1.50769545926807,1.50769545926807,1043596.03282472,0.0,1.0
1976-01-19,16.0,16.0,15.88,15.88,105300,1.5316271332247,1.5316271332247,1.52013992972552,1.52013992972552,1100006.62919363,0.0,1.0
1976-01-20,16.12,16.12,15.88,16.0,495000,1.54311433672389,1.54311433672389,1.52013992972552,1.5316271332247,5170971.33381618,0.0,1.0
1976-01-21,16.0,16.12,15.88,16.12,423600,1.5316271332247,1.54311433672389,1.52013992972552,1.54311433672389,4425097.89293846,0.0,1.0
1976-01-22,16.12,16.12,15.88,16.0,45300,1.54311433672389,1.54311433672389,1.52013992972552,1.5316271332247,473222.225094693,0.0,1.0
1976-01-23,15.88,16.12,15.88,16.12,37400,1.52013992972552,1.54311433672389,1.52013992972552,1.54311433672389,390695.611888333,0.0,1.0
1976-01-26,15.88,16.12,15.88,15.88,89000,1.52013992972552,1.54311433672389,1.52013992972552,1.52013992972552,929730.199413414,0.0,1.0
1976-01-27,15.75,16.0,15.75,15.88,175700,1.50769545926807,1.5316271332247,1.50769545926807,1.52013992972552,1835433.66333637,0.0,1.0
1976-01-28,15.88,15.88,15.75,15.75,36700,1.52013992972552,1.52013992972552,1.50769545926807,1.50769545926807,383383.127173846,0.0,1.0
1976-01-29,15.62,16.0,15.62,15.88,79600,1.49525098881062,1.5316271332247,1.49525098881062,1.52013992972552,831533.97610458,0.0,1.0
1976-01-30,15.75,15.88,15.62,15.62,67700,1.50769545926807,1.52013992972552,1.49525098881062,1.49525098881062,707221.735958293,0.0,1.0
1976-02-02,15.88,16.0,15.62,15.75,69700,1.52013992972552,1.5316271332247,1.49525098881062,1.50769545926807,728114.549428258,0.0,1.0
1976-02-03,15.62,15.88,15.62,15.88,41700,1.49525098881062,1.52013992972552,1.49525098881062,1.52013992972552,435615.160848756,0.0,1.0
1976-02-04,15.62,15.88,15.62,15.62,93100,1.49525098881062,1.52013992972552,1.49525098881062,1.49525098881062,972560.467026839,0.0,1.0
1976-02-05,15.5,15.88,15.5,15.62,52300,1.48376378531143,1.52013992972552,1.48376378531143,1.49525098881062,546347.072239569,0.0,1.0
1976-02-06,15.5,15.75,15.38,15.5,95600,1.48376378531143,1.50769545926807,1.47227658181225,1.48376378531143,998676.483864298,0.0,1.0
1976-02-09,15.5,15.75,15.38,15.5,33400,1.48376378531143,1.50769545926807,1.47227658181225,1.48376378531143,348909.984948405,0.0,1.0
1976-02-10,15.5,15.75,15.38,15.5,75400,1.48376378531143,1.50769545926807,1.47227658181225,1.48376378531143,787659.067817658,0.0,1.0
1976-02-11,15.62,15.75,15.5,15.5,28600,1.49525098881062,1.50769545926807,1.48376378531143,1.48376378531143,298767.23262049,0.0,1.0
1976-02-12,15.38,15.62,15.12,15.62,115500,1.47227658181225,1.49525098881062,1.44738764089735,1.49525098881062,1206559.97789044,0.0,1.0
1976-02-13,15.25,15.38,15.12,15.38,65900,1.4598321113548,1.47227658181225,1.44738764089735,1.47227658181225,688418.203835324,0.0,1.0
1976-02-17,15.38,15.5,15.12,15.25,32500,1.47227658181225,1.48376378531143,1.44738764089735,1.4598321113548,339508.21888692,0.0,1.0
1976-02-18,15.38,15.5,15.12,15.38,57700,1.47227658181225,1.48376378531143,1.44738764089735,1.47227658181225,602757.668608471,0.0,1.0
1976-02-19,15.25,15.5,15.12,15.38,102900,1.4598321113548,1.48376378531143,1.44738764089735,1.47227658181225,1074935.25302966,0.0,1.0
1976-02-20,15.25,15.25,15.0,15.25,111600,1.4598321113548,1.4598321113548,1.43590043739816,1.4598321113548,1165818.99162401,0.0,1.0
1976-02-23,14.88,15.25,14.88,15.25,41200,1.42441323389898,1.4598321113548,1.42441323389898,1.4598321113548,430391.957481264,0.0,1.0
1976-02-24,15.12,15.25,15.0,15.0,129800,1.44738764089735,1.4598321113548,1.43590043739816,1.43590043739816,1355943.59420068,0.0,1.0
1976-02-25,15.12,15.25,15.0,15.12,69100,1.44738764089735,1.4598321113548,1.43590043739816,1.44738764089735,721846.705387266,0.0,1.0
1976-02-26,14.88,15.25,14.75,15.12,91700,1.42441323389898,1.4598321113548,1.41196876344152,1.44738764089735,957935.497597863,0.0,1.0
1976-02-27,14.62,15.0,14.62,14.88,66800,1.39952429298407,1.43590043739816,1.39952429298407,1.42441323389898,697819.969896811,0.0,1.0
1976-03-01,15.0,15.12,14.75,14.75,89200,1.43590043739816,1.44738764089735,1.41196876344152,1.41196876344152,931819.480760411,0.0,1.0
1976-03-02,15.25,15.38,15.12,15.12,47400,1.4598321113548,1.47227658181225,1.44738764089735,1.44738764089735,495159.679238154,0.0,1.0
1976-03-03,15.12,15.38,15.0,15.25,58200,1.44738764089735,1.47227658181225,1.43590043739816,1.4598321113548,607980.871975961,0.0,1.0
1976-03-04,14.88,15.25,14.62,15.12,122800,1.42441323389898,1.4598321113548,1.39952429298407,1.44738764089735,1282818.74705581,0.0,1.0
1976-03-05,14.88,15.0,14.75,14.88,43700,1.42441323389898,1.43590043739816,1.41196876344152,1.42441323389898,456507.97431872,0.0,1.0
1976-03-08,14.62,14.88,14.62,14.62,39500,1.39952429298407,1.42441323389898,1.39952429298407,1.39952429298407,412633.066031797,0.0,1.0
1976-03-09,14.62,15.0,14.62,14.62,48900,1.39952429298407,1.43590043739816,1.39952429298407,1.39952429298407,510829.28934063,0.0,1.0
1976-03-10,14.75,14.88,14.62,14.62,37200,1.41196876344152,1.42441323389898,1.39952429298407,1.39952429298407,388606.330541338,0.0,1.0
1976-03-11,15.0,15.12,14.75,14.75,96300,1.43590043739816,1.44738764089735,1.41196876344152,1.41196876344152,1005988.96857878,0.0,1.0
1976-03-12,14.75,15.0,14.62,15.0,53400,1.41196876344152,1.43590043739816,1.39952429298407,1.43590043739816,557838.11964805,0.0,1.0
1976-03-15,14.62,15.0,14.38,14.75,69400,1.39952429298407,1.43590043739816,1.3765498859857,1.41196876344152,724980.627407765,0.0,1.0
1976-03-16,14.5,14.62,14.38,14.62,48600,1.38803708948489,1.39952429298407,1.3765498859857,1.39952429298407,507695.367320133,0.0,1.0
1976-03-17,14.5,14.62,14.38,14.5,68000,1.38803708948489,1.39952429298407,1.3765498859857,1.38803708948489,710355.657978787,0.0,1.0
1976-03-18,14.62,14.75,14.5,14.5,71600,1.39952429298407,1.41196876344152,1.38803708948489,1.38803708948489,747962.722224726,0.0,1.0
1976-03-19,14.75,14.88,14.62,14.62,17700,1.41196876344152,1.42441323389898,1.39952429298407,1.39952429298407,184901.399209185,0.0,1.0
1976-03-22,14.62,14.88,14.62,14.75,67900,1.39952429298407,1.42441323389898,1.39952429298407,1.41196876344152,709311.017305292,0.0,1.0
1976-03-23,14.75,14.88,14.5,14.62,33100,1.41196876344152,1.42441323389898,1.38803708948489,1.39952429298407,345776.062927911,0.0,1.0
1976-03-24,14.75,15.0,14.62,14.75,276500,1.41196876344152,1.43590043739816,1.39952429298407,1.41196876344152,2888431.46222258,0.0,1.0
1976-03-25,14.62,14.88,14.62,14.75,62900,1.39952429298407,1.42441323389898,1.39952429298407,1.41196876344152,657078.983630381,0.0,1.0
1976-03-26,14.88,14.88,14.62,14.62,26000,1.42441323389898,1.42441323389898,1.39952429298407,1.39952429298407,271606.575109536,0.0,1.0
1976-03-29,14.62,14.88,14.62,14.88,29100,1.39952429298407,1.42441323389898,1.39952429298407,1.42441323389898,303990.435987982,0.0,1.0
1976-03-30,14.62,14.75,14.5,14.62,32100,1.39952429298407,1.41196876344152,1.38803708948489,1.39952429298407,335329.656192929,0.0,1.0
1976-03-31,14.75,14.88,14.62,14.62,44900,1.41196876344152,1.42441323389898,1.39952429298407,1.39952429298407,469043.662400701,0.0,1.0
1976-04-01,15.0,15.0,14.75,14.75,44800,1.43590043739816,1.43590043739816,1.41196876344152,1.41196876344152,467999.021727202,0.0,1.0
1976-04-02,15.0,15.25,14.88,15.0,77500,1.43590043739816,1.4598321113548,1.42441323389898,1.43590043739816,809596.521961119,0.0,1.0
1976-04-05,15.0,15.12,14.88,15.0,53200,1.43590043739816,1.44738764089735,1.42441323389898,1.43590043739816,555748.838301052,0.0,1.0
1976-04-06,14.88,15.12,14.88,15.0,50000,1.42441323389898,1.44738764089735,1.42441323389898,1.43590043739816,522320.336749107,0.0,1.0
1976-04-07,14.88,15.0,14.75,14.88,137500,1.42441323389898,1.43590043739816,1.41196876344152,1.42441323389898,1436380.92606004,0.0,1.0
1976-04-08,14.88,14.88,14.62,14.88,58000,1.42441323389898,1.42441323389898,1.39952429298407,1.42441323389898,605891.590628964,0.0,1.0
1976-04-09,15.0,15.0,14.62,14.88,107900,1.43590043739816,1.43590043739816,1.39952429298407,1.42441323389898,1127167.28670458,0.0,1.0
1976-04-12,14.62,14.88,14.62,14.88,66800,1.39952429298407,1.42441323389898,1.39952429298407,1.42441323389898,697819.969896811,0.0,1.0
1976-04-13,14.75,14.75,14.5,14.62,42900,1.41196876344152,1.41196876344152,1.38803708948489,1.39952429298407,448150.848930737,0.0,1.0
1976-04-14,14.5,14.88,14.5,14.75,103700,1.38803708948489,1.42441323389898,1.38803708948489,1.41196876344152,1083292.37841765,0.0,1.0
1976-04-15,14.62,14.75,14.5,14.5,93600,1.39952429298407,1.41196876344152,1.38803708948489,1.38803708948489,977783.670394334,0.0,1.0
1976-04-19,14.38,14.62,14.38,14.62,107000,1.3765498859857,1.39952429298407,1.3765498859857,1.39952429298407,1117765.5206431,0.0,1.0
1976-04-20,14.62,14.75,14.38,14.38,66000,1.39952429298407,1.41196876344152,1.3765498859857,1.3765498859857,689462.844508825,0.0,1.0
1976-04-21,14.62,14.88,14.12,14.62,79300,1.39952429298407,1.42441323389898,1.3516609450708,1.39952429298407,828400.054084089,0.0,1.0
1976-04-22,14.75,14.75,14.5,14.62,87500,1.41196876344152,1.41196876344152,1.38803708948489,1.39952429298407,914060.589310944,0.0,1.0
1976-04-23,14.75,14.75,14.38,14.75,94700,1.41196876344152,1.41196876344152,1.3765498859857,1.41196876344152,989274.717802816,0.0,1.0
1976-04-26,14.62,14.75,14.5,14.75,78200,1.39952429298407,1.41196876344152,1.38803708948489,1.41196876344152,816909.006675608,0.0,1.0
1976-04-27,14.88,15.0,14.62,14.62,58200,1.42441323389898,1.43590043739816,1.39952429298407,1.39952429298407,607980.871975961,0.0,1.0
1976-04-28,14.88,15.0,14.62,14.88,22400,1.42441323389898,1.43590043739816,1.39952429298407,1.42441323389898,233999.5108636,0.0,1.0
1976-04-29,14.75,15.0,14.62,14.88,109500,1.41196876344152,1.43590043739816,1.39952429298407,1.42441323389898,1143881.53748055,0.0,1.0
1976-04-30,14.88,14.88,14.75,14.75,22200,1.42441323389898,1.42441323389898,1.41196876344152,1.41196876344152,231910.229516604,0.0,1.0
1976-05-03,14.88,14.88,14.62,14.88,71600,1.42441323389898,1.42441323389898,1.39952429298407,1.42441323389898,747962.722224722,0.0,1.0
1976-05-04,14.88,14.88,14.75,14.88,33900,1.42441323389898,1.42441323389898,1.41196876344152,1.42441323389898,354133.188315895,0.0,1.0
1976-05-05,14.75,14.88,14.62,14.88,29900,1.41196876344152,1.42441323389898,1.39952429298407,1.42441323389898,312347.561375968,0.0,1.0
1976-05-06,14.62,14.75,14.5,14.75,25200,1.39952429298407,1.41196876344152,1.38803708948489,1.41196876344152,263249.449721552,0.0,1.0
1976-05-07,14.62,14.75,14.5,14.62,76000,1.39952429298407,1.41196876344152,1.38803708948489,1.39952429298407,793926.911858648,0.0,1.0
1976-05-10,14.62,14.88,14.62,14.62,73000,1.39952429298407,1.42441323389898,1.39952429298407,1.39952429298407,762587.691653701,0.0,1.0
1976-05-11,14.5,14.75,14.25,14.62,118100,1.38803708948489,1.41196876344152,1.36410541552825,1.39952429298407,1233720.63540139,0.0,1.0
1976-05-12,14.0,15.0,14.0,14.5,229400,1.34017374157162,1.43590043739816,1.34017374157162,1.38803708948489,2396405.70500491,0.0,1.0
1976-05-13,14.25,14.25,14.0,14.0,139700,1.36410541552825,1.36410541552825,1.34017374157162,1.34017374157162,1459363.02087701,0.0,1.0
1976-05-14,14.12,14.25,14.0,14.25,68800,1.3516609450708,1.36410541552825,1.34017374157162,1.36410541552825,718712.783366775,0.0,1.0
1976-05-17,14.0,14.25,14.0,14.12,88600,1.34017374157162,1.36410541552825,1.34017374157162,1.3516609450708,925551.636719419,0.0,1.0
1976-05-18,14.0,14.12,13.88,14.0,69800,1.34017374157162,1.3516609450708,1.32868653807243,1.34017374157162,729159.190101754,0.0,1.0
1976-05-19,13.75,14.75,13.62,14.0,99700,1.31624206761498,1.41196876344152,1.30379759715753,1.34017374157162,1041506.75147772,0.0,1.0
1976-05-20,13.88,14.0,13.62,13.75,97900,1.32868653807243,1.34017374157162,1.30379759715753,1.31624206761498,1022703.21935476,0.0,1.0
1976-05-21,13.88,14.12,13.75,13.88,67900,1.32868653807243,1.3516609450708,1.31624206761498,1.32868653807243,709311.017305291,0.0,1.0
1976-05-24,13.88,14.0,13.75,13.88,79700,1.32868653807243,1.34017374157162,1.31624206761498,1.32868653807243,832578.61677808,0.0,1.0
1976-05-25,13.75,14.0,13.75,13.88,59800,1.31624206761498,1.34017374157162,1.31624206761498,1.32868653807243,624695.122751935,0.0,1.0
1976-05-26,14.0,14.0,13.75,13.75,51800,1.34017374157162,1.34017374157162,1.31624206761498,1.31624206761498,541123.868872075,0.0,1.0
1976-05-27,13.75,14.12,13.62,14.0,56100,1.31624206761498,1.3516609450708,1.30379759715753,1.34017374157162,586043.417832501,0.0,1.0
1976-05-28,14.25,14.25,13.88,13.88,51200,1.36410541552825,1.36410541552825,1.32868653807243,1.32868653807243,534856.024831088,0.0,1.0
1976-06-01,14.25,14.75,14.12,14.25,90900,1.36410541552825,1.41196876344152,1.3516609450708,1.36410541552825,949578.372209882,0.0,1.0
1976-06-02,14.5,14.62,14.25,14.25,69000,1.38803708948489,1.39952429298407,1.36410541552825,1.36410541552825,720802.06471377,0.0,1.0
1976-06-03,14.5,14.88,14.5,14.5,49200,1.38803708948489,1.42441323389898,1.38803708948489,1.38803708948489,513963.211361123,0.0,1.0
1976-06-04,14.5,14.62,14.25,14.5,121700,1.38803708948489,1.39952429298407,1.36410541552825,1.38803708948489,1271327.69964733,0.0,1.0
1976-06-07,14.25,14.38,14.12,14.38,41900,1.36410541552825,1.3765498859857,1.3516609450708,1.3765498859857,437704.442195754,0.0,1.0
1976-06-08,14.12,14.62,14.12,14.25,48300,1.3516609450708,1.39952429298407,1.3516609450708,1.36410541552825,504561.44529964,0.0,1.0
1976-06-09,14.12,14.12,14.0,14.12,34900,1.3516609450708,1.3516609450708,1.34017374157162,1.3516609450708,364579.595050879,0.0,1.0
1976-06-10,14.25,14.38,14.0,14.12,69500,1.36410541552825,1.3765498859857,1.34017374157162,1.3516609450708,726025.268081263,0.0,1.0
1976-06-11,14.25,14.38,14.12,14.25,107900,1.36410541552825,1.3765498859857,1.3516609450708,1.36410541552825,1127167.28670458,0.0,1.0
1976-06-14,14.38,14.5,14.25,14.25,32400,1.3765498859857,1.38803708948489,1.36410541552825,1.36410541552825,338463.578213423,0.0,1.0
1976-06-15,14.5,14.5,14.38,14.38,145100,1.38803708948489,1.38803708948489,1.3765498859857,1.3765498859857,1515773.61724591,0.0,1.0
1976-06-16,14.5,14.5,14.38,14.5,44600,1.38803708948489,1.38803708948489,1.3765498859857,1.38803708948489,465909.740380205,0.0,1.0
1976-06-17,14.25,14.38,14.25,14.38,43800,1.36410541552825,1.3765498859857,1.36410541552825,1.3765498859857,457552.61499222,0.0,1.0
1976-06-18,14.38,14.5,14.25,14.25,47700,1.3765498859857,1.38803708948489,1.36410541552825,1.36410541552825,498293.601258651,0.0,1.0
1976-06-21,14.38,14.5,14.25,14.38,44500,1.3765498859857,1.38803708948489,1.36410541552825,1.3765498859857,464865.099706708,0.0,1.0
1976-06-22,14.12,14.5,14.12,14.38,46600,1.3516609450708,1.38803708948489,1.3516609450708,1.3765498859857,486802.55385017,0.0,1.0
1976-06-23,14.25,14.38,14.0,14.12,50300,1.36410541552825,1.3765498859857,1.34017374157162,1.3516609450708,525454.258769604,0.0,1.0
1976-06-24,14.25,14.38,14.12,14.25,32100,1.36410541552825,1.3765498859857,1.3516609450708,1.36410541552825,335329.656192929,0.0,1.0
1976-06-25,14.38,14.38,14.12,14.25,40000,1.3765498859857,1.3765498859857,1.3516609450708,1.36410541552825,417856.269399288,0.0,1.0
1976-06-28,14.25,14.5,14.25,14.38,38600,1.36410541552825,1.38803708948489,1.36410541552825,1.3765498859857,403231.299970313,0.0,1.0
1976-06-29,14.5,14.62,14.25,14.25,31500,1.38803708948489,1.39952429298407,1.36410541552825,1.36410541552825,329061.812151938,0.0,1.0
1976-06-30,14.62,14.75,13.62,14.5,27800,1.39952429298407,1.41196876344152,1.30379759715753,1.38803708948489,290410.107232505,0.0,1.0
1976-07-01,14.62,14.75,14.5,14.62,44600,1.39952429298407,1.41196876344152,1.38803708948489,1.39952429298407,465909.740380206,0.0,1.0
1976-07-02,14.62,14.62,14.38,14.62,106900,1.39952429298407,1.39952429298407,1.3765498859857,1.39952429298407,1116720.8799696,0.0,1.0
1976-07-06,14.62,14.75,14.38,14.62,45000,1.39952429298407,1.41196876344152,1.3765498859857,1.39952429298407,470088.303074199,0.0,1.0
1976-07-07,14.62,14.62,14.38,14.62,28900,1.39952429298407,1.39952429298407,1.3765498859857,1.39952429298407,301901.154640986,0.0,1.0
1976-07-08,14.75,14.75,14.5,14.62,91000,1.41196876344152,1.41196876344152,1.38803708948489,1.39952429298407,950623.012883381,0.0,1.0
1976-07-09,14.75,14.75,14.25,14.75,45800,1.41196876344152,1.41196876344152,1.36410541552825,1.41196876344152,478445.428462185,0.0,1.0
1976-07-12,14.88,15.0,14.75,14.75,55000,1.42441323389898,1.43590043739816,1.41196876344152,1.41196876344152,574552.370424018,0.0,1.0
1976-07-13,14.88,15.0,14.75,14.88,64000,1.42441323389898,1.43590043739816,1.41196876344152,1.42441323389898,668570.031038857,0.0,1.0
1976-07-14,14.88,14.88,14.38,14.88,60100,1.42441323389898,1.42441323389898,1.3765498859857,1.42441323389898,627829.044772427,0.0,1.0
1976-07-15,14.75,14.88,14.62,14.88,60300,1.41196876344152,1.42441323389898,1.39952429298407,1.42441323389898,629918.326119427,0.0,1.0
1976-07-16,14.75,14.75,14.38,14.75,77300,1.41196876344152,1.41196876344152,1.3765498859857,1.41196876344152,807507.240614125,0.0,1.0
1976-07-19,14.5,14.88,14.5,14.75,89800,1.38803708948489,1.42441323389898,1.38803708948489,1.41196876344152,938087.324801399,0.0,1.0
1976-07-20,14.5,14.62,14.38,14.5,42500,1.38803708948489,1.39952429298407,1.3765498859857,1.38803708948489,443972.286236742,0.0,1.0
1976-07-21,14.5,14.5,14.25,14.5,62000,1.38803708948489,1.38803708948489,1.36410541552825,1.38803708948489,647677.217568894,0.0,1.0
1976-07-22,14.25,14.75,14.12,14.5,105900,1.36410541552825,1.41196876344152,1.3516609450708,1.38803708948489,1106274.47323461,0.0,1.0
1976-07-23,14.38,14.38,14.25,14.25,71500,1.3765498859857,1.3765498859857,1.36410541552825,1.36410541552825,746918.081551228,0.0,1.0
1976-07-26,14.25,14.38,14.25,14.38,60800,1.36410541552825,1.3765498859857,1.36410541552825,1.3765498859857,635141.529486918,0.0,1.0
1976-07-27,14.38,14.38,14.25,14.25,60000,1.3765498859857,1.3765498859857,1.36410541552825,1.36410541552825,626784.404098932,0.0,1.0
1976-07-28,14.12,14.38,14.0,14.38,68000,1.3516609450708,1.3765498859857,1.34017374157162,1.3765498859857,710355.657978789,0.0,1.0
1976-07-29,14.38,14.38,14.25,14.25,89600,1.3765498859857,1.3765498859857,1.36410541552825,1.36410541552825,935998.043454406,0.0,1.0
1976-07-30,14.25,14.38,13.88,14.38,32700,1.36410541552825,1.3765498859857,1.32868653807243,1.3765498859857,341597.500233918,0.0,1.0
1976-08-02,14.25,14.38,14.12,14.25,33600,1.36410541552825,1.3765498859857,1.3516609450708,1.36410541552825,350999.266295402,0.0,1.0
1976-08-03,14.75,14.88,14.25,14.25,66400,1.41196876344152,1.42441323389898,1.36410541552825,1.36410541552825,693641.407202819,0.0,1.0
1976-08-04,14.62,14.75,14.62,14.75,45600,1.39952429298407,1.41196876344152,1.39952429298407,1.41196876344152,476356.147115189,0.0,1.0
1976-08-05,15.0,15.0,14.62,14.62,42900,1.43590043739816,1.43590043739816,1.39952429298407,1.39952429298407,448150.848930736,0.0,1.0
1976-08-06,15.12,15.12,14.88,15.0,68300,1.44738764089735,1.44738764089735,1.42441323389898,1.43590043739816,713489.579999281,0.0,1.0
1976-08-09,15.12,15.88,15.0,15.12,35200,1.44738764089735,1.52013992972552,1.43590043739816,1.44738764089735,367713.517071372,0.0,1.0
1976-08-10,15.5,15.5,15.25,15.25,98000,1.48376378531143,1.48376378531143,1.4598321113548,1.4598321113548,1023747.86002826,0.0,1.0
1976-08-11,15.25,15.5,15.12,15.5,118200,1.4598321113548,1.48376378531143,1.44738764089735,1.48376378531143,1234765.27607489,0.0,1.0
1976-08-12,15.5,15.5,15.38,15.38,49400,1.48376378531143,1.48376378531143,1.47227658181225,1.47227658181225,516052.49270812,0.0,1.0
1976-08-13,15.62,15.75,15.5,15.5,55500,1.49525098881062,1.50769545926807,1.48376378531143,1.48376378531143,579775.57379151,0.0,1.0
1976-08-16,15.62,15.75,15.5,15.62,31500,1.49525098881062,1.50769545926807,1.48376378531143,1.49525098881062,329061.812151938,0.0,1.0
1976-08-17,15.62,15.62,15.5,15.62,56200,1.49525098881062,1.49525098881062,1.48376378531143,1.49525098881062,587088.058505998,0.0,1.0
1976-08-18,15.62,15.75,15.38,15.62,142000,1.49525098881062,1.50769545926807,1.47227658181225,1.49525098881062,1483389.75636747,0.0,1.0
1976-08-19,15.5,15.62,15.38,15.62,52400,1.48376378531143,1.49525098881062,1.47227658181225,1.49525098881062,547391.712913067,0.0,1.0
1976-08-20,15.25,15.5,15.12,15.5,37100,1.4598321113548,1.48376378531143,1.44738764089735,1.48376378531143,387561.689867838,0.0,1.0
1976-08-23,15.25,15.25,15.12,15.25,15000,1.4598321113548,1.4598321113548,1.44738764089735,1.4598321113548,156696.101024732,0.0,1.0
1976-08-24,15.25,15.38,15.0,15.25,24000,1.4598321113548,1.47227658181225,1.43590043739816,1.4598321113548,250713.761639572,0.0,1.0
1976-08-25,15.25,15.5,15.12,15.25,37300,1.4598321113548,1.48376378531143,1.44738764089735,1.4598321113548,389650.971214834,0.0,1.0
1976-08-26,15.38,15.38,15.25,15.25,19700,1.47227658181225,1.47227658181225,1.4598321113548,1.4598321113548,205794.212679149,0.0,1.0
1976-08-27,15.25,15.5,15.25,15.38,20700,1.4598321113548,1.48376378531143,1.4598321113548,1.47227658181225,216240.619414131,0.0,1.0
1976-08-30,15.5,15.5,15.25,15.25,23400,1.48376378531143,1.48376378531143,1.4598321113548,1.4598321113548,244445.917598583,0.0,1.0
1976-08-31,15.62,15.62,15.25,15.5,31900,1.49525098881062,1.49525098881062,1.4598321113548,1.48376378531143,333240.374845931,0.0,1.0
1976-09-01,15.62,15.88,15.5,15.62,66400,1.49525098881062,1.52013992972552,1.48376378531143,1.49525098881062,693641.407202816,0.0,1.0
1976-09-02,15.75,15.75,15.62,15.62,128200,1.50769545926807,1.50769545926807,1.49525098881062,1.49525098881062,1339229.34342471,0.0,1.0
1976-09-03,15.75,15.88,15.38,15.38,46000,1.50769545926807,1.52013992972552,1.47227658181225,1.47227658181225,480534.70980918,0.0,1.0
1976-09-07,15.88,15.88,15.62,15.75,72300,1.52013992972552,1.52013992972552,1.49525098881062,1.50769545926807,755275.206939211,0.0,1.0
1976-09-08,15.62,15.88,15.62,15.88,45400,1.49525098881062,1.52013992972552,1.49525098881062,1.52013992972552,474266.86576819,0.0,1.0
1976-09-09,15.62,15.75,15.38,15.62,94000,1.49525098881062,1.50769545926807,1.47227658181225,1.49525098881062,981962.233088323,0.0,1.0
1976-09-10,15.62,15.62,15.0,15.62,36600,1.49525098881062,1.49525098881062,1.43590043739816,1.49525098881062,382338.486500347,0.0,1.0
1976-09-13,15.5,15.75,15.38,15.62,46900,1.48376378531143,1.50769545926807,1.47227658181225,1.49525098881062,489936.475870665,0.0,1.0
1976-09-14,15.5,15.75,15.5,15.5,66800,1.48376378531143,1.50769545926807,1.48376378531143,1.48376378531143,697819.969896811,0.0,1.0
1976-09-15,15.5,15.75,15.5,15.5,43300,1.48376378531143,1.50769545926807,1.48376378531143,1.48376378531143,452329.411624729,0.0,1.0
1976-09-16,15.5,15.75,15.5,15.5,43800,1.48376378531143,1.50769545926807,1.48376378531143,1.48376378531143,457552.61499222,0.0,1.0
1976-09-17,15.62,15.88,15.62,15.62,90000,1.49525098881062,1.52013992972552,1.49525098881062,1.49525098881062,940176.606148395,0.0,1.0
1976-09-20,15.75,15.75,15.5,15.62,94700,1.50769545926807,1.50769545926807,1.48376378531143,1.49525098881062,989274.717802811,0.0,1.0
1976-09-21,15.88,15.88,14.62,15.75,153700,1.52013992972552,1.52013992972552,1.39952429298407,1.50769545926807,1605612.71516676,0.0,1.0
1976-09-22,16.0,16.0,15.62,15.88,240200,1.5316271332247,1.5316271332247,1.49525098881062,1.52013992972552,2509226.89774273,0.0,1.0
1976-09-23,16.12,16.38,15.75,16.0,287700,1.54311433672389,1.56800327763879,1.50769545926807,1.5316271332247,3005431.21765437,0.0,1.0
1976-09-24,16.25,16.25,16.12,16.12,67100,1.55555880718134,1.55555880718134,1.54311433672389,1.54311433672389,700953.891917304,0.0,1.0
1976-09-27,16.25,16.38,16.12,16.25,138000,1.55555880718134,1.56800327763879,1.54311433672389,1.55555880718134,1441604.12942754,0.0,1.0
1976-09-28,16.25,16.38,16.12,16.25,221100,1.55555880718134,1.56800327763879,1.54311433672389,1.55555880718134,2309700.52910456,0.0,1.0
1976-09-29,16.12,16.25,15.88,16.25,49100,1.54311433672389,1.55555880718134,1.52013992972552,1.55555880718134,512918.570687625,0.0,1.0
1976-09-30,15.75,16.12,15.75,16.12,27800,1.50769545926807,1.54311433672389,1.50769545926807,1.54311433672389,290410.107232504,0.0,1.0
1976-10-01,15.88,16.0,15.75,15.75,144100,1.52013992972552,1.5316271332247,1.50769545926807,1.50769545926807,1505327.21051093,0.0,1.0
1976-10-04,15.88,16.0,15.75,15.88,39400,1.52013992972552,1.5316271332247,1.50769545926807,1.52013992972552,411588.425358298,0.0,1.0
1976-10-05,15.88,16.0,15.62,15.88,69800,1.52013992972552,1.5316271332247,1.49525098881062,1.52013992972552,729159.190101756,0.0,1.0
1976-10-06,16.12,16.12,16.0,16.0,329300,1.54311433672389,1.54311433672389,1.5316271332247,1.5316271332247,3440001.73782963,0.0,1.0
1976-10-07,16.38,16.38,16.0,16.12,123700,1.56800327763879,1.56800327763879,1.5316271332247,1.54311433672389,1292220.5131173,0.0,1.0
1976-10-08,16.12,16.38,16.12,16.38,44700,1.54311433672389,1.56800327763879,1.54311433672389,1.56800327763879,466954.381053703,0.0,1.0
1976-10-11,16.25,16.62,16.0,16.12,51100,1.55555880718134,1.59097768463716,1.5316271332247,1.54311433672389,533811.38415759,0.0,1.0
1976-10-12,16.0,16.25,16.0,16.25,80300,1.5316271332247,1.55555880718134,1.5316271332247,1.55555880718134,838846.460819072,0.0,1.0
1976-10-13,16.0,16.12,15.75,16.0,75100,1.5316271332247,1.54311433672389,1.50769545926807,1.5316271332247,784525.145797164,0.0,1.0
1976-10-14,16.12,16.12,15.88,16.0,64400,1.54311433672389,1.54311433672389,1.52013992972552,1.5316271332247,672748.593732852,0.0,1.0
1976-10-15,16.0,16.12,16.0,16.12,149100,1.5316271332247,1.54311433672389,1.5316271332247,1.54311433672389,1557559.24418585,0.0,1.0
1976-10-18,16.12,16.25,15.88,16.0,42000,1.54311433672389,1.55555880718134,1.52013992972552,1.5316271332247,438749.082869251,0.0,1.0
1976-10-19,15.88,16.12,15.5,16.12,49500,1.52013992972552,1.54311433672389,1.48376378531143,1.54311433672389,517097.133381618,0.0,1.0
1976-10-20,15.75,16.0,15.75,15.88,40900,1.50769545926807,1.5316271332247,1.50769545926807,1.52013992972552,427258.035460771,0.0,1.0
1976-10-21,15.62,16.0,15.5,15.75,204100,1.49525098881062,1.5316271332247,1.48376378531143,1.50769545926807,2132111.61460986,0.0,1.0
1976-10-22,15.12,15.5,14.88,15.5,71600,1.44738764089735,1.48376378531143,1.42441323389898,1.48376378531143,747962.722224722,0.0,1.0
1976-10-25,15.0,15.12,14.88,15.12,56400,1.43590043739816,1.44738764089735,1.42441323389898,1.44738764089735,589177.339852995,0.0,1.0
1976-10-26,14.88,15.25,14.88,15.0,40100,1.42441323389898,1.4598321113548,1.42441323389898,1.43590043739816,418900.910072784,0.0,1.0
1976-10-27,15.12,15.12,14.75,14.88,40000,1.44738764089735,1.44738764089735,1.41196876344152,1.42441323389898,417856.269399286,0.0,1.0
1976-10-28,15.25,15.25,15.12,15.12,28900,1.4598321113548,1.4598321113548,1.44738764089735,1.44738764089735,301901.154640984,0.0,1.0
1976-10-29,15.12,15.25,15.0,15.25,32000,1.44738764089735,1.4598321113548,1.43590043739816,1.4598321113548,334285.015519429,0.0,1.0
1976-11-01,15.5,15.75,15.12,15.12,156600,1.48376378531143,1.50769545926807,1.44738764089735,1.44738764089735,1635907.29469821,0.0,1.0
1976-11-03,15.38,15.5,15.25,15.5,53200,1.47227658181225,1.48376378531143,1.4598321113548,1.48376378531143,555748.838301051,0.0,1.0
1976-11-04,15.5,15.62,15.25,15.38,107100,1.48376378531143,1.49525098881062,1.4598321113548,1.47227658181225,1118810.16131659,0.0,1.0
1976-11-05,15.38,15.62,15.25,15.5,42500,1.47227658181225,1.49525098881062,1.4598321113548,1.48376378531143,443972.286236742,0.0,1.0
1976-11-08,15.5,15.5,15.25,15.38,43700,1.48376378531143,1.48376378531143,1.4598321113548,1.47227658181225,456507.974318722,0.0,1.0
1976-11-09,15.5,15.5,15.25,15.5,58500,1.48376378531143,1.48376378531143,1.4598321113548,1.48376378531143,611114.793996458,0.0,1.0
1976-11-10,15.62,15.62,15.38,15.5,44100,1.49525098881062,1.49525098881062,1.47227658181225,1.48376378531143,460686.537012713,0.0,1.0
1976-11-11,15.62,15.75,15.5,15.62,18700,1.49525098881062,1.50769545926807,1.48376378531143,1.49525098881062,195347.805944166,0.0,1.0
1976-11-12,15.5,15.88,15.5,15.62,159600,1.48376378531143,1.52013992972552,1.48376378531143,1.49525098881062,1667246.51490316,0.0,1.0
1976-11-15,15.88,15.88,15.5,15.5,49700,1.52013992972552,1.52013992972552,1.48376378531143,1.48376378531143,519186.414728614,0.0,1.0
1976-11-16,15.88,16.0,15.88,15.88,59400,1.52013992972552,1.5316271332247,1.52013992972552,1.52013992972552,620516.560057941,0.0,1.0
1976-11-17,15.75,16.12,15.75,15.88,49500,1.50769545926807,1.54311433672389,1.50769545926807,1.52013992972552,517097.133381617,0.0,1.0
1976-11-18,16.12,16.12,15.75,15.75,63300,1.54311433672389,1.54311433672389,1.50769545926807,1.50769545926807,661257.546324372,0.0,1.0
1976-11-19,15.88,16.12,15.88,16.12,32700,1.52013992972552,1.54311433672389,1.52013992972552,1.54311433672389,341597.500233917,0.0,1.0
1976-11-22,16.12,16.25,15.88,15.88,124700,1.54311433672389,1.55555880718134,1.52013992972552,1.52013992972552,1302666.91985228,0.0,1.0
1976-11-23,16.5,16.5,16.12,16.12,209800,1.57949048113798,1.57949048113798,1.54311433672389,1.54311433672389,2191656.13299926,0.0,1.0
1976-11-24,16.62,16.75,16.0,16.5,149800,1.59097768463716,1.60342215509461,1.5316271332247,1.57949048113798,1564871.72890033,0.0,1.0
1976-11-26,16.62,16.75,16.62,16.62,113200,1.59097768463716,1.60342215509461,1.59097768463716,1.59097768463716,1182533.24239998,0.0,1.0
1976-11-29,16.5,16.75,16.38,16.62,73800,1.57949048113798,1.60342215509461,1.56800327763879,1.59097768463716,770944.817041683,0.0,1.0
1976-11-30,16.5,16.62,16.25,16.5,65700,1.57949048113798,1.59097768463716,1.55555880718134,1.57949048113798,686328.922488328,0.0,1.0
1976-12-01,16.75,16.88,16.38,16.5,90600,1.60342215509461,1.61586662555206,1.56800327763879,1.57949048113798,946444.450189387,0.0,1.0
1976-12-02,16.75,16.88,16.75,16.75,126400,1.60342215509461,1.61586662555206,1.60342215509461,1.60342215509461,1320425.81130175,0.0,1.0
1976-12-03,17.12,17.38,16.75,16.75,118200,1.63884103255043,1.66372997346534,1.60342215509461,1.60342215509461,1234765.2760749,0.0,1.0
1976-12-06,17.12,17.12,16.88,17.12,57700,1.63884103255043,1.63884103255043,1.61586662555206,1.63884103255043,602757.668608473,0.0,1.0
1976-12-07,16.5,16.62,16.25,16.25,103500,1.57949048113798,1.59097768463716,1.55555880718134,1.55555880718134,1081203.09707065,0.0,1.0
1976-12-08,16.38,16.5,16.25,16.5,181000,1.56800327763879,1.57949048113798,1.55555880718134,1.57949048113798,1890799.61903178,0.0,1.0
1976-12-09,16.0,16.25,15.88,16.25,82200,1.5316271332247,1.55555880718134,1.52013992972552,1.55555880718134,858694.633615538,0.0,1.0
1976-12-10,16.38,16.5,16.0,16.0,126300,1.56800327763879,1.57949048113798,1.5316271332247,1.5316271332247,1319381.17062825,0.0,1.0
1976-12-13,16.38,16.5,16.25,16.38,74000,1.56800327763879,1.57949048113798,1.55555880718134,1.56800327763879,773034.098388682,0.0,1.0
1976-12-14,16.25,16.5,16.12,16.38,63300,1.55555880718134,1.57949048113798,1.54311433672389,1.56800327763879,661257.546324372,0.0,1.0
1976-12-15,16.38,16.5,16.25,16.25,106500,1.56800327763879,1.57949048113798,1.55555880718134,1.55555880718134,1112542.3172756,0.0,1.0
1976-12-16,16.5,16.75,16.38,16.38,101100,1.57949048113798,1.60342215509461,1.56800327763879,1.56800327763879,1056131.7209067,0.0,1.0
1976-12-17,16.38,16.62,16.38,16.5,105600,1.56800327763879,1.59097768463716,1.56800327763879,1.57949048113798,1103140.55121412,0.0,1.0
1976-12-20,16.38,16.5,16.25,16.38,123600,1.56800327763879,1.57949048113798,1.55555880718134,1.56800327763879,1291175.8724438,0.0,1.0
1976-12-21,16.62,16.62,16.12,16.38,49400,1.59097768463716,1.59097768463716,1.54311433672389,1.56800327763879,516052.49270812,0.0,1.0
1976-12-22,16.62,16.75,16.5,16.62,58800,1.59097768463716,1.60342215509461,1.57949048113798,1.59097768463716,614248.716016953,0.0,1.0
1976-12-23,16.62,16.62,16.38,16.62,42800,1.59097768463716,1.59097768463716,1.56800327763879,1.59097768463716,447106.208257238,0.0,1.0
1976-12-27,16.62,16.62,16.5,16.62,55300,1.59097768463716,1.59097768463716,1.57949048113798,1.59097768463716,577686.292444515,0.0,1.0
1976-12-28,16.62,16.75,16.38,16.62,55000,1.59097768463716,1.60342215509461,1.56800327763879,1.59097768463716,574552.370424021,0.0,1.0
1976-12-29,16.38,16.62,16.38,16.62,41100,1.56800327763879,1.59097768463716,1.56800327763879,1.59097768463716,429347.316807768,0.0,1.0
1976-12-30,16.75,16.75,16.25,16.38,42000,1.60342215509461,1.60342215509461,1.55555880718134,1.56800327763879,438749.082869252,0.0,1.0
1976-12-31,16.75,16.75,16.62,16.75,25000,1.60342215509461,1.60342215509461,1.59097768463716,1.60342215509461,261160.168374555,0.0,1.0
1977-01-03,16.75,16.88,16.5,16.75,45700,1.60342215509461,1.61586662555206,1.57949048113798,1.60342215509461,477400.787788686,0.0,1.0
1977-01-04,16.5,16.88,16.5,16.75,48000,1.57949048113798,1.61586662555206,1.57949048113798,1.60342215509461,501427.523279143,0.0,1.0
1977-01-05,16.5,16.62,16.5,16.5,27100,1.57949048113798,1.59097768463716,1.57949048113798,1.57949048113798,283097.622518016,0.0,1.0
1977-01-06,16.62,16.75,16.5,16.5,35200,1.59097768463716,1.60342215509461,1.57949048113798,1.57949048113798,367713.517071373,0.0,1.0
1977-01-07,16.75,16.75,16.5,16.62,21200,1.60342215509461,1.60342215509461,1.57949048113798,1.59097768463716,221463.822781623,0.0,1.0
1977-01-10,16.62,16.75,16.5,16.75,59900,1.59097768463716,1.60342215509461,1.57949048113798,1.60342215509461,625739.763425433,0.0,1.0
1977-01-11,16.5,16.62,16.5,16.62,36900,1.57949048113798,1.59097768463716,1.57949048113798,1.59097768463716,385472.408520842,0.0,1.0
1977-01-12,16.75,16.75,16.62,16.62,793800,1.60342215509461,1.60342215509461,1.59097768463716,1.59097768463716,8292357.66622887,0.0,1.0
1977-01-13,16.88,16.88,16.62,16.75,123900,1.61586662555206,1.61586662555206,1.59097768463716,1.60342215509461,1294309.79446429,0.0,1.0
1977-01-14,16.88,16.88,16.62,16.88,105600,1.61586662555206,1.61586662555206,1.59097768463716,1.61586662555206,1103140.55121412,0.0,1.0
1977-01-17,16.88,17.0,16.62,16.88,51800,1.61586662555206,1.62735382905125,1.59097768463716,1.61586662555206,541123.868872078,0.0,1.0
1977-01-18,16.75,16.88,16.62,16.88,50500,1.60342215509461,1.61586662555206,1.59097768463716,1.61586662555206,527543.540116601,0.0,1.0
1977-01-19,16.88,17.0,16.62,16.75,148100,1.61586662555206,1.62735382905125,1.59097768463716,1.60342215509461,1547112.83745086,0.0,1.0
1977-01-20,17.0,17.25,17.0,17.0,392400,1.62735382905125,1.65128550300788,1.62735382905125,1.62735382905125,4099170.002807,0.0,1.0
1977-01-21,17.25,17.25,17.0,17.0,73000,1.65128550300788,1.65128550300788,1.62735382905125,1.62735382905125,762587.691653701,0.0,1.0
1977-01-24,17.25,17.5,17.12,17.25,70300,1.65128550300788,1.67521717696452,1.63884103255043,1.65128550300788,734382.393469249,0.0,1.0
1977-01-25,17.38,17.38,17.25,17.25,91300,1.66372997346534,1.66372997346534,1.65128550300788,1.65128550300788,953756.93490387,0.0,1.0
1977-01-26,17.25,17.62,17.25,17.38,43800,1.65128550300788,1.68670438046371,1.65128550300788,1.66372997346534,457552.614992221,0.0,1.0
1977-01-27,17.12,17.25,17.0,17.25,92400,1.63884103255043,1.65128550300788,1.62735382905125,1.65128550300788,965247.982312356,0.0,1.0
1977-01-28,17.0,17.12,17.0,17.12,49800,1.62735382905125,1.63884103255043,1.62735382905125,1.63884103255043,520231.055402112,0.0,1.0
1977-01-31,17.0,17.0,16.88,17.0,58500,1.62735382905125,1.62735382905125,1.61586662555206,1.62735382905125,611114.793996457,0.0,1.0
1977-02-01,16.88,17.0,16.75,17.0,81800,1.61586662555206,1.62735382905125,1.60342215509461,1.62735382905125,854516.070921544,0.0,1.0
1977-02-02,16.75,17.0,16.75,16.88,38500,1.60342215509461,1.62735382905125,1.60342215509461,1.61586662555206,402186.659296815,0.0,1.0
1977-02-03,16.75,16.88,16.5,16.75,46300,1.60342215509461,1.61586662555206,1.57949048113798,1.60342215509461,483668.631829676,0.0,1.0
1977-02-04,16.62,17.0,16.62,16.75,58500,1.59097768463716,1.62735382905125,1.59097768463716,1.60342215509461,611114.793996458,0.0,1.0
1977-02-07,16.88,16.88,16.62,16.62,47700,1.61586662555206,1.61586662555206,1.59097768463716,1.59097768463716,498293.601258651,0.0,1.0
1977-02-08,16.88,16.88,16.75,16.88,70400,1.61586662555206,1.61586662555206,1.60342215509461,1.61586662555206,735427.034142747,0.0,1.0
1977-02-09,16.88,16.88,16.75,16.88,34300,1.61586662555206,1.61586662555206,1.60342215509461,1.61586662555206,358311.751009889,0.0,1.0
1977-02-10,16.75,16.75,16.5,16.75,37200,1.60342215509461,1.60342215509461,1.57949048113798,1.60342215509461,388606.330541338,0.0,1.0
1977-02-11,16.5,16.75,16.5,16.75,42600,1.57949048113798,1.60342215509461,1.57949048113798,1.60342215509461,445016.92691024,0.0,1.0
1977-02-14,16.38,16.62,16.38,16.5,74100,1.56800327763879,1.59097768463716,1.56800327763879,1.57949048113798,774078.73906218,0.0,1.0
1977-02-15,16.5,16.62,16.38,16.38,73300,1.57949048113798,1.59097768463716,1.56800327763879,1.56800327763879,765721.613674192,0.0,1.0
1977-02-16,16.62,16.62,16.12,16.5,32300,1.59097768463716,1.59097768463716,1.54311433672389,1.57949048113798,337418.937539925,0.0,1.0
1977-02-17,16.62,16.75,16.5,16.62,42900,1.59097768463716,1.60342215509461,1.57949048113798,1.59097768463716,448150.848930736,0.0,1.0
1977-02-18,16.62,16.75,16.5,16.62,36400,1.59097768463716,1.60342215509461,1.57949048113798,1.59097768463716,380249.205153352,0.0,1.0
1977-02-22,16.62,16.62,16.5,16.62,42100,1.59097768463716,1.59097768463716,1.57949048113798,1.59097768463716,439793.72354275,0.0,1.0
1977-02-23,16.38,16.62,16.38,16.62,38500,1.56800327763879,1.59097768463716,1.56800327763879,1.59097768463716,402186.659296814,0.0,1.0
1977-02-24,16.38,16.5,16.25,16.38,48100,1.56800327763879,1.57949048113798,1.55555880718134,1.56800327763879,502472.163952643,0.0,1.0
1977-02-25,16.38,16.38,16.12,16.38,23600,1.56800327763879,1.56800327763879,1.54311433672389,1.56800327763879,246535.19894558,0.0,1.0
1977-02-28,16.5,16.62,16.25,16.38,39800,1.57949048113798,1.59097768463716,1.55555880718134,1.56800327763879,415766.98805229,0.0,1.0
1977-03-01,16.5,16.5,16.38,16.5,64300,1.57949048113798,1.57949048113798,1.56800327763879,1.57949048113798,671703.953059353,0.0,1.0
1977-03-02,16.62,16.62,16.5,16.5,117200,1.59097768463716,1.59097768463716,1.57949048113798,1.57949048113798,1224318.86933991,0.0,1.0
1977-03-03,16.75,16.75,16.5,16.62,31100,1.60342215509461,1.60342215509461,1.57949048113798,1.59097768463716,324883.249457946,0.0,1.0
1977-03-04,16.88,17.0,16.75,16.75,50800,1.61586662555206,1.62735382905125,1.60342215509461,1.60342215509461,530677.462137096,0.0,1.0
1977-03-07,16.62,16.62,16.25,16.5,39100,1.59097768463716,1.59097768463716,1.55555880718134,1.57949048113798,408454.503337804,0.0,1.0
1977-03-08,16.38,16.62,16.38,16.62,22300,1.56800327763879,1.59097768463716,1.56800327763879,1.59097768463716,232954.870190103,0.0,1.0
1977-03-09,16.38,16.5,16.25,16.38,54700,1.56800327763879,1.57949048113798,1.55555880718134,1.56800327763879,571418.448403526,0.0,1.0
1977-03-10,16.25,16.38,16.12,16.38,28000,1.55555880718134,1.56800327763879,1.54311433672389,1.56800327763879,292499.388579501,0.0,1.0
1977-03-11,16.38,16.38,16.25,16.25,56100,1.56800327763879,1.56800327763879,1.55555880718134,1.55555880718134,586043.417832501,0.0,1.0
1977-03-14,16.38,16.38,16.25,16.38,50300,1.56800327763879,1.56800327763879,1.55555880718134,1.56800327763879,525454.258769604,0.0,1.0
1977-03-15,16.25,16.5,16.25,16.38,137500,1.55555880718134,1.57949048113798,1.55555880718134,1.56800327763879,1436380.92606005,0.0,1.0
1977-03-16,16.5,16.62,16.25,16.25,40700,1.57949048113798,1.59097768463716,1.55555880718134,1.55555880718134,425168.754113774,0.0,1.0
1977-03-17,16.5,16.5,16.25,16.5,46300,1.57949048113798,1.57949048113798,1.55555880718134,1.57949048113798,483668.631829674,0.0,1.0
1977-03-18,16.38,16.5,16.25,16.5,38700,1.56800327763879,1.57949048113798,1.55555880718134,1.57949048113798,404275.940643811,0.0,1.0
1977-03-21,16.5,16.5,16.25,16.38,43100,1.57949048113798,1.57949048113798,1.55555880718134,1.56800327763879,450240.130277731,0.0,1.0
1977-03-22,16.0,16.38,16.0,16.38,96000,1.5316271332247,1.56800327763879,1.5316271332247,1.56800327763879,1002855.04655829,0.0,1.0
1977-03-23,15.88,16.25,15.88,16.0,83600,1.52013992972552,1.55555880718134,1.52013992972552,1.5316271332247,873319.60304451,0.0,1.0
1977-03-24,15.75,16.0,15.62,15.88,83800,1.50769545926807,1.5316271332247,1.49525098881062,1.52013992972552,875408.884391506,0.0,1.0
1977-03-25,15.88,15.88,15.75,15.75,55900,1.52013992972552,1.52013992972552,1.50769545926807,1.50769545926807,583954.136485504,0.0,1.0
1977-03-28,15.88,15.88,15.75,15.88,36900,1.52013992972552,1.52013992972552,1.50769545926807,1.52013992972552,385472.408520842,0.0,1.0
1977-03-29,16.0,16.0,15.88,15.88,44300,1.5316271332247,1.5316271332247,1.52013992972552,1.52013992972552,462775.818359712,0.0,1.0
1977-03-30,16.0,16.0,15.88,16.0,28900,1.5316271332247,1.5316271332247,1.52013992972552,1.5316271332247,301901.154640986,0.0,1.0
1977-03-31,16.12,16.12,16.0,16.0,42300,1.54311433672389,1.54311433672389,1.5316271332247,1.5316271332247,441883.004889746,0.0,1.0
1977-04-01,16.12,16.38,16.0,16.12,36600,1.54311433672389,1.56800327763879,1.5316271332247,1.54311433672389,382338.486500348,0.0,1.0
1977-04-04,16.0,16.75,16.0,16.12,32100,1.5316271332247,1.60342215509461,1.5316271332247,1.54311433672389,335329.656192929,0.0,1.0
1977-04-05,16.12,16.25,15.88,16.0,33300,1.54311433672389,1.55555880718134,1.52013992972552,1.5316271332247,347865.344274906,0.0,1.0
1977-04-06,16.12,16.25,16.12,16.12,22000,1.54311433672389,1.55555880718134,1.54311433672389,1.54311433672389,229820.948169608,0.0,1.0
1977-04-07,15.88,16.25,15.88,16.12,66600,1.52013992972552,1.55555880718134,1.52013992972552,1.54311433672389,695730.688549813,0.0,1.0
1977-04-11,16.0,16.12,15.88,15.88,50100,1.5316271332247,1.54311433672389,1.52013992972552,1.52013992972552,523364.977422609,0.0,1.0
1977-04-12,16.12,16.25,16.0,16.0,44600,1.54311433672389,1.55555880718134,1.5316271332247,1.5316271332247,465909.740380205,0.0,1.0
1977-04-13,16.25,16.25,16.0,16.12,40400,1.55555880718134,1.55555880718134,1.5316271332247,1.54311433672389,422034.83209328,0.0,1.0
1977-04-14,16.38,16.38,16.12,16.25,82300,1.56800327763879,1.56800327763879,1.54311433672389,1.55555880718134,859739.274289034,0.0,1.0
1977-04-15,16.25,16.38,16.25,16.38,26500,1.55555880718134,1.56800327763879,1.55555880718134,1.56800327763879,276829.778477028,0.0,1.0
1977-04-18,16.12,16.38,16.12,16.25,56300,1.54311433672389,1.56800327763879,1.54311433672389,1.55555880718134,588132.699179497,0.0,1.0
1977-04-19,16.25,16.25,16.0,16.12,50900,1.55555880718134,1.55555880718134,1.5316271332247,1.54311433672389,531722.102810593,0.0,1.0
1977-04-20,16.12,16.25,16.0,16.25,153200,1.54311433672389,1.55555880718134,1.5316271332247,1.55555880718134,1600389.51179927,0.0,1.0
1977-04-21,16.0,16.12,15.88,16.12,43700,1.5316271332247,1.54311433672389,1.52013992972552,1.54311433672389,456507.974318723,0.0,1.0
1977-04-22,15.88,16.0,15.62,16.0,31800,1.52013992972552,1.5316271332247,1.49525098881062,1.5316271332247,332195.734172433,0.0,1.0
1977-04-25,16.0,16.0,15.88,15.88,28600,1.5316271332247,1.5316271332247,1.52013992972552,1.52013992972552,298767.232620491,0.0,1.0
1977-04-26,15.62,16.0,15.62,16.0,52200,1.49525098881062,1.5316271332247,1.49525098881062,1.5316271332247,545302.431566069,0.0,1.0
1977-04-27,15.75,16.0,15.38,15.62,44900,1.50769545926807,1.5316271332247,1.47227658181225,1.49525098881062,469043.662400699,0.0,1.0
1977-04-28,15.5,15.88,15.5,15.75,38900,1.48376378531143,1.52013992972552,1.48376378531143,1.50769545926807,406365.221990807,0.0,1.0
1977-04-29,15.75,16.0,15.62,15.62,31800,1.50769545926807,1.5316271332247,1.49525098881062,1.49525098881062,332195.734172433,0.0,1.0
1977-05-02,16.0,16.0,15.75,15.75,165300,1.5316271332247,1.5316271332247,1.50769545926807,1.50769545926807,1726791.03329256,0.0,1.0
1977-05-03,16.12,16.25,16.0,16.0,118000,1.54311433672389,1.55555880718134,1.5316271332247,1.5316271332247,1232675.9947279,0.0,1.0
1977-05-04,16.12,16.12,16.0,16.12,46500,1.54311433672389,1.54311433672389,1.5316271332247,1.54311433672389,485757.913176671,0.0,1.0
1977-05-05,16.0,16.12,16.0,16.12,66900,1.5316271332247,1.54311433672389,1.5316271332247,1.54311433672389,698864.61057031,0.0,1.0
1977-05-06,16.12,16.12,16.0,16.0,31300,1.54311433672389,1.54311433672389,1.5316271332247,1.5316271332247,326972.530804942,0.0,1.0
1977-05-09,16.0,16.5,16.0,16.12,57500,1.5316271332247,1.57949048113798,1.5316271332247,1.54311433672389,600668.387261477,0.0,1.0
1977-05-10,16.0,16.25,15.88,16.0,42900,1.5316271332247,1.55555880718134,1.52013992972552,1.5316271332247,448150.848930737,0.0,1.0
1977-05-11,16.12,16.25,16.0,16.0,39700,1.54311433672389,1.55555880718134,1.5316271332247,1.5316271332247,414722.347378792,0.0,1.0
1977-05-12,16.0,16.12,16.0,16.12,110400,1.5316271332247,1.54311433672389,1.5316271332247,1.54311433672389,1153283.30354204,0.0,1.0
1977-05-13,16.0,16.12,15.88,16.0,66000,1.5316271332247,1.54311433672389,1.52013992972552,1.5316271332247,689462.844508826,0.0,1.0
1977-05-16,16.12,16.12,15.88,16.0,124700,1.54311433672389,1.54311433672389,1.52013992972552,1.5316271332247,1302666.91985228,0.0,1.0
1977-05-17,16.12,16.12,16.0,16.12,42800,1.54311433672389,1.54311433672389,1.5316271332247,1.54311433672389,447106.208257237,0.0,1.0
1977-05-18,16.12,16.38,16.0,16.12,62100,1.54311433672389,1.56800327763879,1.5316271332247,1.54311433672389,648721.858242393,0.0,1.0
1977-05-19,16.12,16.25,16.12,16.12,64000,1.54311433672389,1.55555880718134,1.54311433672389,1.54311433672389,668570.031038859,0.0,1.0
1977-05-20,16.25,16.25,16.12,16.12,69900,1.55555880718134,1.55555880718134,1.54311433672389,1.54311433672389,730203.830775255,0.0,1.0
1977-05-23,16.38,16.38,16.12,16.25,47900,1.56800327763879,1.56800327763879,1.54311433672389,1.55555880718134,500382.882605647,0.0,1.0
1977-05-24,16.25,16.38,16.12,16.38,21500,1.55555880718134,1.56800327763879,1.54311433672389,1.56800327763879,224597.744802117,0.0,1.0
1977-05-25,16.25,16.38,16.12,16.25,35700,1.55555880718134,1.56800327763879,1.54311433672389,1.55555880718134,372936.720438864,0.0,1.0
1977-05-26,16.25,16.38,16.25,16.25,27800,1.55555880718134,1.56800327763879,1.55555880718134,1.55555880718134,290410.107232505,0.0,1.0
1977-05-27,16.25,16.38,16.25,16.25,27400,1.55555880718134,1.56800327763879,1.55555880718134,1.55555880718134,286231.544538512,0.0,1.0
1977-05-31,16.25,16.38,16.25,16.25,72400,1.55555880718134,1.56800327763879,1.55555880718134,1.55555880718134,756319.84761271,0.0,1.0
1977-06-01,16.62,16.62,16.25,16.25,65900,1.59097768463716,1.59097768463716,1.55555880718134,1.55555880718134,688418.203835326,0.0,1.0
1977-06-02,16.62,16.75,16.5,16.62,37900,1.59097768463716,1.60342215509461,1.57949048113798,1.59097768463716,395918.815255825,0.0,1.0
1977-06-03,16.62,16.88,16.5,16.62,122700,1.59097768463716,1.61586662555206,1.57949048113798,1.59097768463716,1281774.10638232,0.0,1.0
1977-06-06,16.38,16.38,16.25,16.38,77200,1.56800327763879,1.56800327763879,1.55555880718134,1.56800327763879,806462.599940625,0.0,1.0
1977-06-07,16.38,16.5,16.25,16.38,40200,1.56800327763879,1.57949048113798,1.55555880718134,1.56800327763879,419945.550746284,0.0,1.0
1977-06-08,16.5,16.62,16.25,16.38,84900,1.57949048113798,1.59097768463716,1.55555880718134,1.56800327763879,886899.931799985,0.0,1.0
1977-06-09,16.75,16.75,16.5,16.5,47200,1.60342215509461,1.60342215509461,1.57949048113798,1.57949048113798,493070.39789116,0.0,1.0
1977-06-10,16.62,16.75,16.5,16.75,64600,1.59097768463716,1.60342215509461,1.57949048113798,1.60342215509461,674837.87507985,0.0,1.0
1977-06-13,16.62,16.62,16.5,16.62,26100,1.59097768463716,1.59097768463716,1.57949048113798,1.59097768463716,272651.215783035,0.0,1.0
1977-06-14,16.62,16.75,16.5,16.62,51300,1.59097768463716,1.60342215509461,1.57949048113798,1.59097768463716,535900.665504586,0.0,1.0
1977-06-15,16.5,16.62,16.5,16.62,47600,1.57949048113798,1.59097768463716,1.57949048113798,1.59097768463716,497248.960585151,0.0,1.0
1977-06-16,16.62,16.62,16.38,16.5,311700,1.59097768463716,1.59097768463716,1.56800327763879,1.57949048113798,3256144.97929395,0.0,1.0
1977-06-17,16.75,16.75,16.5,16.62,97800,1.60342215509461,1.60342215509461,1.57949048113798,1.59097768463716,1021658.57868126,0.0,1.0
1977-06-20,16.88,17.0,16.62,16.75,56100,1.61586662555206,1.62735382905125,1.59097768463716,1.60342215509461,586043.417832501,0.0,1.0
1977-06-21,16.88,16.88,16.75,16.88,180500,1.61586662555206,1.61586662555206,1.60342215509461,1.61586662555206,1885576.41566429,0.0,1.0
1977-06-22,16.75,17.0,16.62,16.88,155600,1.60342215509461,1.62735382905125,1.59097768463716,1.61586662555206,1625460.88796323,0.0,1.0
1977-06-23,16.5,16.75,16.5,16.75,138600,1.57949048113798,1.60342215509461,1.57949048113798,1.60342215509461,1447871.97346853,0.0,1.0
1977-06-24,16.5,16.62,16.5,16.5,71400,1.57949048113798,1.59097768463716,1.57949048113798,1.57949048113798,745873.440877726,0.0,1.0
1977-06-27,16.5,16.62,16.5,16.5,33500,1.57949048113798,1.59097768463716,1.57949048113798,1.57949048113798,349954.625621902,0.0,1.0
1977-06-28,16.5,16.62,16.5,16.5,33900,1.57949048113798,1.59097768463716,1.57949048113798,1.57949048113798,354133.188315895,0.0,1.0
1977-06-29,16.5,16.62,16.38,16.5,80900,1.57949048113798,1.59097768463716,1.56800327763879,1.57949048113798,845114.304860056,0.0,1.0
1977-06-30,16.5,16.5,16.38,16.5,26500,1.57949048113798,1.57949048113798,1.56800327763879,1.57949048113798,276829.778477027,0.0,1.0
1977-07-01,16.38,16.5,16.25,16.5,44200,1.56800327763879,1.57949048113798,1.55555880718134,1.57949048113798,461731.177686213,0.0,1.0
1977-07-05,16.38,16.5,16.25,16.38,42100,1.56800327763879,1.57949048113798,1.55555880718134,1.56800327763879,439793.72354275,0.0,1.0
1977-07-06,16.5,16.5,16.25,16.38,55700,1.57949048113798,1.57949048113798,1.55555880718134,1.56800327763879,581864.855138506,0.0,1.0
1977-07-07,16.75,16.75,16.5,16.5,43900,1.60342215509461,1.60342215509461,1.57949048113798,1.57949048113798,458597.255665718,0.0,1.0
1977-07-08,16.5,16.75,16.5,16.75,64500,1.57949048113798,1.60342215509461,1.57949048113798,1.60342215509461,673793.234406349,0.0,1.0
1977-07-11,16.88,17.0,16.62,16.62,65700,1.61586662555206,1.62735382905125,1.59097768463716,1.59097768463716,686328.922488331,0.0,1.0
1977-07-12,16.88,16.88,16.75,16.88,73200,1.61586662555206,1.61586662555206,1.60342215509461,1.61586662555206,764676.973000697,0.0,1.0
1977-07-13,17.0,17.12,16.75,16.88,90300,1.62735382905125,1.63884103255043,1.60342215509461,1.61586662555206,943310.52816889,0.0,1.0
1977-07-15,17.0,17.12,17.0,17.0,45900,1.62735382905125,1.63884103255043,1.62735382905125,1.62735382905125,479490.069135682,0.0,1.0
1977-07-18,17.12,17.5,17.0,17.0,94600,1.63884103255043,1.67521717696452,1.62735382905125,1.62735382905125,988230.077129317,0.0,1.0
1977-07-19,17.25,17.25,17.12,17.12,56100,1.65128550300788,1.65128550300788,1.63884103255043,1.63884103255043,586043.417832502,0.0,1.0
1977-07-20,17.12,17.5,17.0,17.25,63000,1.63884103255043,1.67521717696452,1.62735382905125,1.65128550300788,658123.624303879,0.0,1.0
1977-07-21,17.12,17.25,17.0,17.12,183200,1.63884103255043,1.65128550300788,1.62735382905125,1.63884103255043,1913781.71384874,0.0,1.0
1977-07-22,17.25,17.38,17.0,17.12,122300,1.65128550300788,1.66372997346534,1.62735382905125,1.63884103255043,1277595.54368832,0.0,1.0
1977-07-25,17.38,17.38,17.12,17.25,26500,1.66372997346534,1.66372997346534,1.63884103255043,1.65128550300788,276829.778477027,0.0,1.0
1977-07-26,17.25,17.38,17.12,17.38,69400,1.65128550300788,1.66372997346534,1.63884103255043,1.66372997346534,724980.627407765,0.0,1.0
1977-07-27,17.0,17.25,16.75,17.25,74600,1.62735382905125,1.65128550300788,1.60342215509461,1.65128550300788,779301.94242967,0.0,1.0
1977-07-28,16.75,16.88,16.62,16.88,58400,1.60342215509461,1.61586662555206,1.59097768463716,1.61586662555206,610070.15332296,0.0,1.0
1977-07-29,16.5,16.88,16.5,16.75,30700,1.57949048113798,1.61586662555206,1.57949048113798,1.60342215509461,320704.686763952,0.0,1.0
1977-08-01,16.75,16.88,16.62,16.62,50400,1.60342215509461,1.61586662555206,1.59097768463716,1.59097768463716,526498.899443103,0.0,1.0
1977-08-02,17.0,17.0,16.88,16.88,67600,1.62735382905125,1.62735382905125,1.61586662555206,1.61586662555206,706177.095284795,0.0,1.0
1977-08-03,16.88,17.0,16.75,17.0,44500,1.61586662555206,1.62735382905125,1.60342215509461,1.62735382905125,464865.099706708,0.0,1.0
1977-08-04,17.0,17.0,16.88,16.88,33900,1.62735382905125,1.62735382905125,1.61586662555206,1.61586662555206,354133.188315896,0.0,1.0
1977-08-05,17.0,17.0,16.75,17.0,185700,1.62735382905125,1.62735382905125,1.60342215509461,1.62735382905125,1939897.73068619,0.0,1.0
1977-08-08,16.75,17.0,16.75,17.0,201500,1.60342215509461,1.62735382905125,1.60342215509461,1.62735382905125,2104950.95709891,0.0,1.0
1977-08-09,16.62,16.88,16.62,16.75,108900,1.59097768463716,1.61586662555206,1.59097768463716,1.60342215509461,1137613.69343956,0.0,1.0
1977-08-10,16.62,16.75,16.5,16.62,34200,1.59097768463716,1.60342215509461,1.57949048113798,1.59097768463716,357267.110336391,0.0,1.0
1977-08-11,16.75,16.88,16.75,16.75,436000,1.60342215509461,1.61586662555206,1.60342215509461,1.60342215509461,4554633.33645224,0.0,1.0
1977-08-12,16.88,16.88,16.75,16.75,88800,1.61586662555206,1.61586662555206,1.60342215509461,1.60342215509461,927640.918066419,0.0,1.0
1977-08-15,16.88,17.0,16.88,16.88,38200,1.61586662555206,1.62735382905125,1.61586662555206,1.61586662555206,399052.73727632,0.0,1.0
1977-08-16,16.75,17.0,16.75,16.88,116500,1.60342215509461,1.62735382905125,1.60342215509461,1.61586662555206,1217006.38462543,0.0,1.0
1977-08-17,16.75,16.88,16.75,16.75,169500,1.60342215509461,1.61586662555206,1.60342215509461,1.60342215509461,1770665.94157948,0.0,1.0
1977-08-18,16.75,16.88,16.62,16.75,144600,1.60342215509461,1.61586662555206,1.59097768463716,1.60342215509461,1510550.41387843,0.0,1.0
1977-08-19,16.75,16.75,16.62,16.75,59200,1.60342215509461,1.60342215509461,1.59097768463716,1.60342215509461,618427.278710946,0.0,1.0
1977-08-22,16.62,17.0,16.62,16.75,36300,1.59097768463716,1.62735382905125,1.59097768463716,1.60342215509461,379204.564479854,0.0,1.0
1977-08-23,16.75,16.88,16.62,16.62,76400,1.60342215509461,1.61586662555206,1.59097768463716,1.59097768463716,798105.47455264,0.0,1.0
1977-08-24,16.62,16.88,16.62,16.75,38700,1.59097768463716,1.61586662555206,1.59097768463716,1.60342215509461,404275.940643811,0.0,1.0
1977-08-25,16.75,16.75,16.62,16.62,44500,1.60342215509461,1.60342215509461,1.59097768463716,1.59097768463716,464865.099706708,0.0,1.0
1977-08-26,16.62,16.75,16.62,16.75,28600,1.59097768463716,1.60342215509461,1.59097768463716,1.60342215509461,298767.232620491,0.0,1.0
1977-08-29,16.75,16.88,16.62,16.62,40600,1.60342215509461,1.61586662555206,1.59097768463716,1.59097768463716,424124.113440277,0.0,1.0
1977-08-30,16.88,16.88,16.75,16.75,45200,1.61586662555206,1.61586662555206,1.60342215509461,1.60342215509461,472177.584421195,0.0,1.0
1977-08-31,16.88,16.88,16.75,16.88,38000,1.61586662555206,1.61586662555206,1.60342215509461,1.61586662555206,396963.455929324,0.0,1.0
1977-09-01,17.0,17.0,16.88,16.88,52900,1.62735382905125,1.62735382905125,1.61586662555206,1.61586662555206,552614.916280557,0.0,1.0
1977-09-02,16.62,16.62,16.38,16.38,53200,1.59097768463716,1.59097768463716,1.56800327763879,1.56800327763879,555748.838301053,0.0,1.0
1977-09-06,16.62,16.75,16.5,16.62,29200,1.59097768463716,1.60342215509461,1.57949048113798,1.59097768463716,305035.07666148,0.0,1.0
1977-09-07,16.88,16.88,16.62,16.62,153100,1.61586662555206,1.61586662555206,1.59097768463716,1.59097768463716,1599344.87112577,0.0,1.0
1977-09-08,16.75,16.88,16.75,16.88,40800,1.60342215509461,1.61586662555206,1.60342215509461,1.61586662555206,426213.394787274,0.0,1.0
1977-09-09,16.62,16.75,16.0,16.75,83900,1.59097768463716,1.60342215509461,1.5316271332247,1.60342215509461,876453.525065006,0.0,1.0
1977-09-12,16.62,16.75,16.62,16.62,42800,1.59097768463716,1.60342215509461,1.59097768463716,1.59097768463716,447106.208257238,0.0,1.0
1977-09-13,16.62,16.75,16.5,16.62,59300,1.59097768463716,1.60342215509461,1.57949048113798,1.59097768463716,619471.919384444,0.0,1.0
1977-09-14,16.88,16.88,16.75,16.75,161900,1.61586662555206,1.61586662555206,1.60342215509461,1.60342215509461,1691273.25039362,0.0,1.0
1977-09-15,16.88,17.0,16.88,16.88,162700,1.61586662555206,1.62735382905125,1.61586662555206,1.61586662555206,1699630.3757816,0.0,1.0
1977-09-16,17.0,17.12,17.0,17.0,45000,1.62735382905125,1.63884103255043,1.62735382905125,1.62735382905125,470088.303074198,0.0,1.0
1977-09-19,17.0,17.12,17.0,17.0,47400,1.62735382905125,1.63884103255043,1.62735382905125,1.62735382905125,495159.679238155,0.0,1.0
1977-09-20,16.88,17.12,16.88,17.0,72900,1.61586662555206,1.63884103255043,1.61586662555206,1.62735382905125,761543.050980202,0.0,1.0
1977-09-21,17.0,17.0,16.88,16.88,123000,1.62735382905125,1.62735382905125,1.61586662555206,1.61586662555206,1284908.02840281,0.0,1.0
1977-09-22,16.75,17.0,16.75,17.0,48200,1.60342215509461,1.62735382905125,1.60342215509461,1.62735382905125,503516.804626142,0.0,1.0
1977-09-23,16.88,17.0,16.75,16.75,88400,1.61586662555206,1.62735382905125,1.60342215509461,1.60342215509461,923462.355372426,0.0,1.0
1977-09-26,16.88,17.12,16.88,16.88,20700,1.61586662555206,1.63884103255043,1.61586662555206,1.61586662555206,216240.619414132,0.0,1.0
1977-09-27,17.12,17.12,16.88,16.88,45200,1.63884103255043,1.63884103255043,1.61586662555206,1.61586662555206,472177.584421196,0.0,1.0
1977-09-28,17.0,17.12,17.0,17.12,26100,1.62735382905125,1.63884103255043,1.62735382905125,1.63884103255043,272651.215783035,0.0,1.0
1977-09-29,17.0,17.12,17.0,17.0,31300,1.62735382905125,1.63884103255043,1.62735382905125,1.62735382905125,326972.530804942,0.0,1.0
1977-09-30,17.25,17.25,17.0,17.0,63100,1.65128550300788,1.65128550300788,1.62735382905125,1.62735382905125,659168.264977377,0.0,1.0
1977-10-03,17.25,17.38,17.12,17.25,33500,1.65128550300788,1.66372997346534,1.63884103255043,1.65128550300788,349954.625621904,0.0,1.0
1977-10-04,17.0,17.38,17.0,17.25,224000,1.62735382905125,1.66372997346534,1.62735382905125,1.65128550300788,2339995.10863601,0.0,1.0
1977-10-05,17.0,17.0,16.88,17.0,32100,1.62735382905125,1.62735382905125,1.61586662555206,1.62735382905125,335329.656192928,0.0,1.0
1977-10-06,17.12,17.12,16.88,17.0,120200,1.63884103255043,1.63884103255043,1.61586662555206,1.62735382905125,1255658.08954486,0.0,1.0
1977-10-07,17.0,17.0,16.88,17.0,23900,1.62735382905125,1.62735382905125,1.61586662555206,1.62735382905125,249669.120966074,0.0,1.0
1977-10-10,17.12,17.12,17.0,17.0,23900,1.63884103255043,1.63884103255043,1.62735382905125,1.62735382905125,249669.120966075,0.0,1.0
1977-10-11,17.0,17.12,17.0,17.12,33000,1.62735382905125,1.63884103255043,1.62735382905125,1.63884103255043,344731.422254412,0.0,1.0
1977-10-12,16.88,17.0,16.75,17.0,140200,1.61586662555206,1.62735382905125,1.60342215509461,1.62735382905125,1464586.2242445,0.0,1.0
1977-10-13,16.88,17.0,16.75,16.88,56400,1.61586662555206,1.62735382905125,1.60342215509461,1.61586662555206,589177.339852996,0.0,1.0
1977-10-14,16.88,16.88,16.75,16.88,32600,1.61586662555206,1.61586662555206,1.60342215509461,1.61586662555206,340552.85956042,0.0,1.0
1977-10-17,16.88,16.88,16.75,16.88,26200,1.61586662555206,1.61586662555206,1.60342215509461,1.61586662555206,273695.856456534,0.0,1.0
1977-10-18,16.88,16.88,16.75,16.88,16500,1.61586662555206,1.61586662555206,1.60342215509461,1.61586662555206,172365.711127206,0.0,1.0
1977-10-19,16.75,16.88,16.62,16.88,27000,1.60342215509461,1.61586662555206,1.59097768463716,1.61586662555206,282052.981844519,0.0,1.0
1977-10-20,16.88,16.88,16.62,16.75,19200,1.61586662555206,1.61586662555206,1.59097768463716,1.60342215509461,200571.009311658,0.0,1.0
1977-10-21,16.62,16.88,16.5,16.88,156500,1.59097768463716,1.61586662555206,1.57949048113798,1.61586662555206,1634862.65402471,0.0,1.0
1977-10-24,16.62,16.75,16.62,16.62,73700,1.59097768463716,1.60342215509461,1.59097768463716,1.59097768463716,769900.176368188,0.0,1.0
1977-10-25,16.5,16.62,16.38,16.62,120600,1.57949048113798,1.59097768463716,1.56800327763879,1.59097768463716,1259836.65223885,0.0,1.0
1977-10-26,16.5,16.5,16.38,16.5,46500,1.57949048113798,1.57949048113798,1.56800327763879,1.57949048113798,485757.91317667,0.0,1.0
1977-10-27,16.5,16.62,16.38,16.5,23300,1.57949048113798,1.59097768463716,1.56800327763879,1.57949048113798,243401.276925084,0.0,1.0
1977-10-28,16.5,16.62,16.5,16.5,20100,1.57949048113798,1.59097768463716,1.57949048113798,1.57949048113798,209972.775373141,0.0,1.0
1977-10-31,16.62,16.62,16.5,16.5,17100,1.59097768463716,1.59097768463716,1.57949048113798,1.57949048113798,178633.555168195,0.0,1.0
1977-11-01,16.38,16.62,16.38,16.62,44300,1.56800327763879,1.59097768463716,1.56800327763879,1.59097768463716,462775.818359711,0.0,1.0
1977-11-02,16.12,16.25,16.12,16.25,61700,1.54311433672389,1.55555880718134,1.54311433672389,1.55555880718134,644543.2955484,0.0,1.0
1977-11-03,16.12,16.25,16.12,16.12,15200,1.54311433672389,1.55555880718134,1.54311433672389,1.54311433672389,158785.382371729,0.0,1.0
1977-11-04,16.38,16.5,16.12,16.12,75900,1.56800327763879,1.57949048113798,1.54311433672389,1.54311433672389,792882.271185148,0.0,1.0
1977-11-07,16.38,16.5,16.38,16.38,28900,1.56800327763879,1.57949048113798,1.56800327763879,1.56800327763879,301901.154640985,0.0,1.0
1977-11-08,16.62,16.75,16.38,16.38,137900,1.59097768463716,1.60342215509461,1.56800327763879,1.56800327763879,1440559.48875404,0.0,1.0
1977-11-09,16.62,16.75,16.62,16.62,24500,1.59097768463716,1.60342215509461,1.59097768463716,1.59097768463716,255936.965007064,0.0,1.0
1977-11-10,16.75,16.88,16.38,16.62,69600,1.60342215509461,1.61586662555206,1.56800327763879,1.59097768463716,727069.908754761,0.0,1.0
1977-11-11,17.0,17.12,17.0,17.0,129400,1.62735382905125,1.63884103255043,1.62735382905125,1.62735382905125,1351765.03150669,0.0,1.0
1977-11-14,17.25,17.38,17.0,17.0,49800,1.65128550300788,1.66372997346534,1.62735382905125,1.62735382905125,520231.055402114,0.0,1.0
1977-11-15,17.25,17.38,17.12,17.25,90800,1.65128550300788,1.66372997346534,1.63884103255043,1.65128550300788,948533.731536384,0.0,1.0
1977-11-16,17.12,17.25,17.12,17.25,70500,1.63884103255043,1.65128550300788,1.63884103255043,1.65128550300788,736471.674816245,0.0,1.0
1977-11-17,17.25,17.38,17.12,17.12,56700,1.65128550300788,1.66372997346534,1.63884103255043,1.63884103255043,592311.261873491,0.0,1.0
1977-11-18,17.25,17.38,17.25,17.25,49900,1.65128550300788,1.66372997346534,1.65128550300788,1.65128550300788,521275.696075612,0.0,1.0
1977-11-21,17.25,17.38,17.25,17.25,37300,1.65128550300788,1.66372997346534,1.65128550300788,1.65128550300788,389650.971214836,0.0,1.0
1977-11-22,17.5,17.5,17.38,17.38,50400,1.67521717696452,1.67521717696452,1.66372997346534,1.66372997346534,526498.899443102,0.0,1.0
1977-11-23,17.38,17.5,17.25,17.5,123000,1.66372997346534,1.67521717696452,1.65128550300788,1.67521717696452,1284908.0284028,0.0,1.0
1977-11-25,17.5,17.5,17.38,17.38,12700,1.67521717696452,1.67521717696452,1.66372997346534,1.66372997346534,132669.365534274,0.0,1.0
1977-11-28,17.38,17.5,17.38,17.5,37100,1.66372997346534,1.67521717696452,1.66372997346534,1.67521717696452,387561.689867838,0.0,1.0
1977-11-29,17.25,17.62,17.25,17.38,81700,1.65128550300788,1.68670438046371,1.65128550300788,1.66372997346534,853471.430248046,0.0,1.0
1977-11-30,17.25,17.38,17.12,17.25,28800,1.65128550300788,1.66372997346534,1.63884103255043,1.65128550300788,300856.513967488,0.0,1.0
1977-12-01,17.5,17.62,17.25,17.25,102000,1.67521717696452,1.68670438046371,1.65128550300788,1.65128550300788,1065533.48696818,0.0,1.0
1977-12-02,17.75,17.75,17.38,17.5,61900,1.69914885092116,1.69914885092116,1.66372997346534,1.67521717696452,646632.576895396,0.0,1.0
1977-12-05,17.5,17.88,17.5,17.75,52000,1.67521717696452,1.71159332137861,1.67521717696452,1.69914885092116,543213.150219073,0.0,1.0
1977-12-06,16.88,17.25,16.88,16.88,44400,1.61586662555206,1.65128550300788,1.61586662555206,1.61586662555206,463820.45903321,0.0,1.0
1977-12-07,16.88,17.0,16.75,16.88,40400,1.61586662555206,1.62735382905125,1.60342215509461,1.61586662555206,422034.832093281,0.0,1.0
1977-12-08,16.75,17.0,16.75,16.88,50500,1.60342215509461,1.62735382905125,1.60342215509461,1.61586662555206,527543.540116601,0.0,1.0
1977-12-09,16.75,16.75,16.5,16.75,18600,1.60342215509461,1.60342215509461,1.57949048113798,1.60342215509461,194303.165270669,0.0,1.0
1977-12-12,16.75,16.75,16.62,16.75,23600,1.60342215509461,1.60342215509461,1.59097768463716,1.60342215509461,246535.19894558,0.0,1.0
1977-12-13,16.75,16.75,16.5,16.75,43300,1.60342215509461,1.60342215509461,1.57949048113798,1.60342215509461,452329.411624729,0.0,1.0
1977-12-14,16.75,16.88,16.62,16.75,120800,1.60342215509461,1.61586662555206,1.59097768463716,1.60342215509461,1261925.93358585,0.0,1.0
1977-12-15,16.62,16.75,16.62,16.75,117900,1.59097768463716,1.60342215509461,1.59097768463716,1.60342215509461,1231631.3540544,0.0,1.0
1977-12-16,16.75,16.75,16.62,16.62,19000,1.60342215509461,1.60342215509461,1.59097768463716,1.59097768463716,198481.727964662,0.0,1.0
1977-12-19,16.5,16.75,16.5,16.75,58900,1.57949048113798,1.60342215509461,1.57949048113798,1.60342215509461,615293.356690449,0.0,1.0
1977-12-20,16.5,16.62,16.5,16.5,43800,1.57949048113798,1.59097768463716,1.57949048113798,1.57949048113798,457552.614992218,0.0,1.0
1977-12-21,16.5,16.62,16.5,16.5,27400,1.57949048113798,1.59097768463716,1.57949048113798,1.57949048113798,286231.544538511,0.0,1.0
1977-12-22,16.62,16.62,16.5,16.5,36200,1.59097768463716,1.59097768463716,1.57949048113798,1.57949048113798,378159.923806355,0.0,1.0
1977-12-23,16.62,16.75,16.5,16.62,106800,1.59097768463716,1.60342215509461,1.57949048113798,1.59097768463716,1115676.2392961,0.0,1.0
1977-12-27,16.62,16.75,16.5,16.62,11900,1.59097768463716,1.60342215509461,1.57949048113798,1.59097768463716,124312.240146288,0.0,1.0
1977-12-28,16.62,16.75,16.5,16.62,24400,1.59097768463716,1.60342215509461,1.57949048113798,1.59097768463716,254892.324333565,0.0,1.0
1977-12-29,16.5,16.75,16.5,16.62,23300,1.57949048113798,1.60342215509461,1.57949048113798,1.59097768463716,243401.276925084,0.0,1.0
1977-12-30,16.5,16.62,16.5,16.5,18400,1.57949048113798,1.59097768463716,1.57949048113798,1.57949048113798,192213.883923672,0.0,1.0
1978-01-03,16.62,16.62,16.5,16.5,107200,1.59097768463716,1.59097768463716,1.57949048113798,1.57949048113798,1119854.80199009,0.0,1.0
1978-01-04,16.75,16.75,16.5,16.62,25900,1.60342215509461,1.60342215509461,1.57949048113798,1.59097768463716,270561.934436039,0.0,1.0
1978-01-05,16.62,16.75,16.62,16.75,25200,1.59097768463716,1.60342215509461,1.59097768463716,1.60342215509461,263249.449721551,0.0,1.0
1978-01-06,16.5,16.62,16.5,16.62,24000,1.57949048113798,1.59097768463716,1.57949048113798,1.59097768463716,250713.761639572,0.0,1.0
1978-01-09,16.38,16.5,16.38,16.5,67600,1.56800327763879,1.57949048113798,1.56800327763879,1.57949048113798,706177.095284796,0.0,1.0
1978-01-10,16.38,16.5,16.38,16.38,27700,1.56800327763879,1.57949048113798,1.56800327763879,1.56800327763879,289365.466559007,0.0,1.0
1978-01-11,16.5,16.5,16.38,16.38,506800,1.57949048113798,1.57949048113798,1.56800327763879,1.56800327763879,5294238.93328896,0.0,1.0
1978-01-12,16.38,16.5,16.38,16.5,50400,1.56800327763879,1.57949048113798,1.56800327763879,1.57949048113798,526498.899443102,0.0,1.0
1978-01-13,16.38,16.5,16.38,16.38,72100,1.56800327763879,1.57949048113798,1.56800327763879,1.56800327763879,753185.925592216,0.0,1.0
1978-01-16,16.38,16.5,16.25,16.38,44100,1.56800327763879,1.57949048113798,1.55555880718134,1.56800327763879,460686.537012714,0.0,1.0
1978-01-17,16.12,16.12,16.0,16.12,259900,1.54311433672389,1.54311433672389,1.5316271332247,1.54311433672389,2715021.11042187,0.0,1.0
1978-01-18,16.12,16.12,16.0,16.12,128200,1.54311433672389,1.54311433672389,1.5316271332247,1.54311433672389,1339229.34342472,0.0,1.0
1978-01-19,16.25,16.25,16.12,16.12,113000,1.55555880718134,1.55555880718134,1.54311433672389,1.54311433672389,1180443.96105299,0.0,1.0
1978-01-20,16.38,16.38,16.25,16.25,21300,1.56800327763879,1.56800327763879,1.55555880718134,1.55555880718134,222508.463455121,0.0,1.0
1978-01-23,16.25,16.38,16.12,16.38,59100,1.55555880718134,1.56800327763879,1.54311433672389,1.56800327763879,617382.638037447,0.0,1.0
1978-01-24,16.12,16.25,16.12,16.25,81200,1.54311433672389,1.55555880718134,1.54311433672389,1.55555880718134,848248.226880553,0.0,1.0
1978-01-25,16.12,16.12,16.0,16.12,26700,1.54311433672389,1.54311433672389,1.5316271332247,1.54311433672389,278919.059824024,0.0,1.0
1978-01-26,16.25,16.25,16.12,16.12,31600,1.55555880718134,1.55555880718134,1.54311433672389,1.54311433672389,330106.452825437,0.0,1.0
1978-01-27,16.25,16.25,16.12,16.25,32300,1.55555880718134,1.55555880718134,1.54311433672389,1.55555880718134,337418.937539925,0.0,1.0
1978-01-30,16.25,16.25,16.12,16.25,28700,1.55555880718134,1.55555880718134,1.54311433672389,1.55555880718134,299811.873293989,0.0,1.0
1978-01-31,16.25,16.25,16.12,16.25,35100,1.55555880718134,1.55555880718134,1.54311433672389,1.55555880718134,366668.876397875,0.0,1.0
1978-02-01,16.25,16.25,16.12,16.25,39500,1.55555880718134,1.55555880718134,1.54311433672389,1.55555880718134,412633.066031796,0.0,1.0
1978-02-02,16.25,16.25,16.12,16.25,48700,1.55555880718134,1.55555880718134,1.54311433672389,1.55555880718134,508740.007993632,0.0,1.0
1978-02-03,16.0,16.25,16.0,16.25,53500,1.5316271332247,1.55555880718134,1.5316271332247,1.55555880718134,558882.760321548,0.0,1.0
1978-02-06,16.12,16.12,16.0,16.0,18900,1.54311433672389,1.54311433672389,1.5316271332247,1.5316271332247,197437.087291163,0.0,1.0
1978-02-07,16.12,16.25,16.12,16.12,27900,1.54311433672389,1.55555880718134,1.54311433672389,1.54311433672389,291454.747906003,0.0,1.0
1978-02-08,16.25,16.38,16.12,16.12,80300,1.55555880718134,1.56800327763879,1.54311433672389,1.54311433672389,838846.460819069,0.0,1.0
1978-02-09,16.38,16.38,16.0,16.25,38400,1.56800327763879,1.56800327763879,1.5316271332247,1.55555880718134,401142.018623316,0.0,1.0
1978-02-10,16.25,16.38,16.12,16.38,41100,1.55555880718134,1.56800327763879,1.54311433672389,1.56800327763879,429347.316807768,0.0,1.0
1978-02-13,16.12,16.38,16.12,16.25,38900,1.54311433672389,1.56800327763879,1.54311433672389,1.55555880718134,406365.221990807,0.0,1.0
1978-02-14,16.12,16.25,16.12,16.12,21000,1.54311433672389,1.55555880718134,1.54311433672389,1.54311433672389,219374.541434626,0.0,1.0
1978-02-15,16.25,16.25,16.12,16.12,30200,1.55555880718134,1.55555880718134,1.54311433672389,1.54311433672389,315481.483396462,0.0,1.0
1978-02-16,16.12,16.25,16.12,16.25,55200,1.54311433672389,1.55555880718134,1.54311433672389,1.55555880718134,576641.651771016,0.0,1.0
1978-02-17,16.12,16.25,16.0,16.12,50100,1.54311433672389,1.55555880718134,1.5316271332247,1.54311433672389,523364.977422607,0.0,1.0
1978-02-21,16.12,16.25,16.0,16.12,24800,1.54311433672389,1.55555880718134,1.5316271332247,1.54311433672389,259070.887027558,0.0,1.0
1978-02-22,16.12,16.25,16.12,16.12,38500,1.54311433672389,1.55555880718134,1.54311433672389,1.54311433672389,402186.659296814,0.0,1.0
1978-02-23,16.12,16.25,16.0,16.12,28000,1.54311433672389,1.55555880718134,1.5316271332247,1.54311433672389,292499.388579501,0.0,1.0
1978-02-24,16.12,16.12,16.0,16.12,109200,1.54311433672389,1.54311433672389,1.5316271332247,1.54311433672389,1140747.61546005,0.0,1.0
1978-02-27,16.12,16.25,16.12,16.12,43800,1.54311433672389,1.55555880718134,1.54311433672389,1.54311433672389,457552.614992219,0.0,1.0
1978-02-28,16.12,16.25,16.12,16.12,55500,1.54311433672389,1.55555880718134,1.54311433672389,1.54311433672389,579775.573791511,0.0,1.0
1978-03-01,16.25,16.25,16.12,16.12,210200,1.55555880718134,1.55555880718134,1.54311433672389,1.54311433672389,2195834.69569325,0.0,1.0
1978-03-02,16.25,16.25,16.12,16.25,59900,1.55555880718134,1.55555880718134,1.54311433672389,1.55555880718134,625739.763425433,0.0,1.0
1978-03-03,16.12,16.25,16.12,16.25,27100,1.54311433672389,1.55555880718134,1.54311433672389,1.55555880718134,283097.622518017,0.0,1.0
1978-03-06,15.88,16.0,15.75,16.0,49600,1.52013992972552,1.5316271332247,1.50769545926807,1.5316271332247,518141.774055116,0.0,1.0
1978-03-07,16.12,16.12,15.75,15.88,87000,1.54311433672389,1.54311433672389,1.50769545926807,1.52013992972552,908837.385943449,0.0,1.0
1978-03-08,16.12,16.12,15.88,16.12,34100,1.54311433672389,1.54311433672389,1.52013992972552,1.54311433672389,356222.469662892,0.0,1.0
1978-03-09,16.12,16.25,16.0,16.12,52000,1.54311433672389,1.55555880718134,1.5316271332247,1.54311433672389,543213.150219073,0.0,1.0
1978-03-10,16.25,16.25,16.12,16.12,68400,1.55555880718134,1.55555880718134,1.54311433672389,1.54311433672389,714534.220672781,0.0,1.0
1978-03-13,16.25,16.25,16.12,16.25,19800,1.55555880718134,1.55555880718134,1.54311433672389,1.55555880718134,206838.853352647,0.0,1.0
1978-03-14,16.25,16.25,16.0,16.25,13700,1.55555880718134,1.55555880718134,1.5316271332247,1.55555880718134,143115.772269256,0.0,1.0
1978-03-15,16.12,16.38,16.12,16.25,139900,1.54311433672389,1.56800327763879,1.54311433672389,1.55555880718134,1461452.30222401,0.0,1.0
1978-03-16,16.25,16.25,16.12,16.12,46700,1.55555880718134,1.55555880718134,1.54311433672389,1.54311433672389,487847.194523668,0.0,1.0
1978-03-17,16.12,16.25,16.12,16.25,39100,1.54311433672389,1.55555880718134,1.54311433672389,1.55555880718134,408454.503337803,0.0,1.0
1978-03-20,16.25,16.38,16.12,16.12,99900,1.55555880718134,1.56800327763879,1.54311433672389,1.54311433672389,1043596.03282472,0.0,1.0
1978-03-21,16.25,16.38,16.25,16.25,33500,1.55555880718134,1.56800327763879,1.55555880718134,1.55555880718134,349954.625621903,0.0,1.0
1978-03-22,16.12,16.25,16.12,16.25,79100,1.54311433672389,1.55555880718134,1.54311433672389,1.55555880718134,826310.77273709,0.0,1.0
1978-03-23,16.0,16.12,16.0,16.12,23900,1.5316271332247,1.54311433672389,1.5316271332247,1.54311433672389,249669.120966075,0.0,1.0
1978-03-27,16.0,16.12,15.88,16.0,54500,1.5316271332247,1.54311433672389,1.52013992972552,1.5316271332247,569329.16705653,0.0,1.0
1978-03-28,15.88,16.0,15.88,16.0,100000,1.52013992972552,1.5316271332247,1.52013992972552,1.5316271332247,1044640.67349822,0.0,1.0
1978-03-29,16.12,16.12,16.0,16.0,26000,1.54311433672389,1.54311433672389,1.5316271332247,1.5316271332247,271606.575109537,0.0,1.0
1978-03-30,16.12,16.25,16.0,16.12,47000,1.54311433672389,1.55555880718134,1.5316271332247,1.54311433672389,490981.116544162,0.0,1.0
1978-03-31,16.0,16.12,16.0,16.12,37300,1.5316271332247,1.54311433672389,1.5316271332247,1.54311433672389,389650.971214836,0.0,1.0
1978-04-03,16.12,16.12,16.0,16.0,52700,1.54311433672389,1.54311433672389,1.5316271332247,1.5316271332247,550525.634933561,0.0,1.0
1978-04-04,16.25,16.25,16.12,16.12,28200,1.55555880718134,1.55555880718134,1.54311433672389,1.54311433672389,294588.669926498,0.0,1.0
1978-04-05,16.25,16.25,16.12,16.25,58800,1.55555880718134,1.55555880718134,1.54311433672389,1.55555880718134,614248.716016952,0.0,1.0
1978-04-06,16.0,16.25,16.0,16.25,70400,1.5316271332247,1.55555880718134,1.5316271332247,1.55555880718134,735427.034142748,0.0,1.0
1978-04-07,16.12,16.12,16.0,16.0,18000,1.54311433672389,1.54311433672389,1.5316271332247,1.5316271332247,188035.321229679,0.0,1.0
1978-04-10,16.25,16.25,15.88,16.12,44100,1.55555880718134,1.55555880718134,1.52013992972552,1.54311433672389,460686.537012714,0.0,1.0
1978-04-11,16.38,16.38,16.0,16.25,69100,1.56800327763879,1.56800327763879,1.5316271332247,1.55555880718134,721846.705387269,0.0,1.0
1978-04-12,16.25,16.25,16.12,16.25,16000,1.55555880718134,1.55555880718134,1.54311433672389,1.55555880718134,167142.507759715,0.0,1.0
1978-04-13,16.25,16.5,16.12,16.25,25300,1.55555880718134,1.57949048113798,1.54311433672389,1.55555880718134,264294.090395049,0.0,1.0
1978-04-14,16.12,16.25,16.0,16.25,62800,1.54311433672389,1.55555880718134,1.5316271332247,1.55555880718134,656034.342956881,0.0,1.0
1978-04-17,16.12,16.25,16.12,16.12,121500,1.54311433672389,1.55555880718134,1.54311433672389,1.54311433672389,1269238.41830033,0.0,1.0
1978-04-18,16.12,16.25,16.12,16.12,86200,1.54311433672389,1.55555880718134,1.54311433672389,1.54311433672389,900480.260555464,0.0,1.0
1978-04-19,16.0,16.25,16.0,16.12,71700,1.5316271332247,1.55555880718134,1.5316271332247,1.54311433672389,749007.362898224,0.0,1.0
1978-04-20,15.75,16.12,15.75,16.0,119900,1.50769545926807,1.54311433672389,1.50769545926807,1.5316271332247,1252524.16752436,0.0,1.0
1978-04-21,15.75,15.88,15.75,15.75,52600,1.50769545926807,1.52013992972552,1.50769545926807,1.50769545926807,549480.994260062,0.0,1.0
1978-04-24,16.0,16.0,15.62,15.75,86900,1.5316271332247,1.5316271332247,1.49525098881062,1.50769545926807,907792.745269954,0.0,1.0
1978-04-25,15.75,16.12,15.75,16.0,349100,1.50769545926807,1.54311433672389,1.50769545926807,1.5316271332247,3646840.59118228,0.0,1.0
1978-04-26,15.62,15.88,15.5,15.75,62600,1.49525098881062,1.52013992972552,1.48376378531143,1.50769545926807,653945.061609883,0.0,1.0
1978-04-27,15.75,15.88,15.62,15.62,82100,1.50769545926807,1.52013992972552,1.49525098881062,1.49525098881062,857649.992942036,0.0,1.0
1978-04-28,15.62,15.88,15.5,15.75,54500,1.49525098881062,1.52013992972552,1.48376378531143,1.50769545926807,569329.167056528,0.0,1.0
1978-05-01,15.75,15.75,15.62,15.62,43800,1.50769545926807,1.50769545926807,1.49525098881062,1.49525098881062,457552.614992219,0.0,1.0
1978-05-02,15.75,15.88,15.62,15.75,85800,1.50769545926807,1.52013992972552,1.49525098881062,1.50769545926807,896301.69786147,0.0,1.0
1978-05-03,15.5,15.75,15.5,15.75,55400,1.48376378531143,1.50769545926807,1.48376378531143,1.50769545926807,578730.933118014,0.0,1.0
1978-05-04,15.62,15.62,15.5,15.5,47900,1.49525098881062,1.49525098881062,1.48376378531143,1.48376378531143,500382.882605646,0.0,1.0
1978-05-05,15.62,15.75,15.62,15.62,85500,1.49525098881062,1.50769545926807,1.49525098881062,1.49525098881062,893167.775840975,0.0,1.0
1978-05-08,15.62,15.75,15.62,15.62,44100,1.49525098881062,1.50769545926807,1.49525098881062,1.49525098881062,460686.537012713,0.0,1.0
1978-05-09,15.62,15.75,15.62,15.62,55400,1.49525098881062,1.50769545926807,1.49525098881062,1.49525098881062,578730.933118012,0.0,1.0
1978-05-10,15.75,15.75,15.62,15.62,52700,1.50769545926807,1.50769545926807,1.49525098881062,1.49525098881062,550525.63493356,0.0,1.0
1978-05-11,15.75,15.75,15.5,15.75,112600,1.50769545926807,1.50769545926807,1.48376378531143,1.50769545926807,1176265.39835899,0.0,1.0
1978-05-12,15.62,15.75,15.62,15.75,69300,1.49525098881062,1.50769545926807,1.49525098881062,1.50769545926807,723935.986734264,0.0,1.0
1978-05-15,15.62,15.62,15.38,15.62,104300,1.49525098881062,1.49525098881062,1.47227658181225,1.49525098881062,1089560.22245864,0.0,1.0
1978-05-16,15.5,15.62,15.5,15.62,34200,1.48376378531143,1.49525098881062,1.48376378531143,1.49525098881062,357267.110336391,0.0,1.0
1978-05-17,15.62,15.75,15.5,15.5,175200,1.49525098881062,1.50769545926807,1.48376378531143,1.48376378531143,1830210.45996887,0.0,1.0
1978-05-18,15.75,15.88,15.62,15.62,40400,1.50769545926807,1.52013992972552,1.49525098881062,1.49525098881062,422034.83209328,0.0,1.0
1978-05-19,15.75,15.88,15.62,15.75,81500,1.50769545926807,1.52013992972552,1.49525098881062,1.50769545926807,851382.148901047,0.0,1.0
1978-05-22,16.12,16.12,15.88,15.88,23300,1.54311433672389,1.54311433672389,1.52013992972552,1.52013992972552,243401.276925085,0.0,1.0
1978-05-23,15.88,16.25,15.88,16.12,27800,1.52013992972552,1.55555880718134,1.52013992972552,1.54311433672389,290410.107232504,0.0,1.0
1978-05-24,16.12,16.12,15.88,15.88,48100,1.54311433672389,1.54311433672389,1.52013992972552,1.52013992972552,502472.163952643,0.0,1.0
1978-05-25,16.38,16.38,16.0,16.12,193600,1.56800327763879,1.56800327763879,1.5316271332247,1.54311433672389,2022424.34389255,0.0,1.0
1978-05-26,16.25,16.75,16.25,16.38,25400,1.55555880718134,1.60342215509461,1.55555880718134,1.56800327763879,265338.731068547,0.0,1.0
1978-05-30,16.38,16.5,16.38,16.38,80100,1.56800327763879,1.57949048113798,1.56800327763879,1.56800327763879,836757.179472073,0.0,1.0
1978-05-31,16.5,16.62,16.25,16.38,72100,1.57949048113798,1.59097768463716,1.55555880718134,1.56800327763879,753185.925592214,0.0,1.0
1978-06-01,16.75,16.88,16.62,16.62,148800,1.60342215509461,1.61586662555206,1.59097768463716,1.59097768463716,1554425.32216535,0.0,1.0
1978-06-02,16.62,16.75,16.5,16.75,106600,1.59097768463716,1.60342215509461,1.57949048113798,1.60342215509461,1113586.9579491,0.0,1.0
1978-06-05,16.25,16.5,16.12,16.12,85000,1.55555880718134,1.57949048113798,1.54311433672389,1.54311433672389,887944.572473486,0.0,1.0
1978-06-06,16.25,16.38,16.12,16.25,51100,1.55555880718134,1.56800327763879,1.54311433672389,1.55555880718134,533811.38415759,0.0,1.0
1978-06-07,16.25,16.38,16.12,16.25,52400,1.55555880718134,1.56800327763879,1.54311433672389,1.55555880718134,547391.712913066,0.0,1.0
1978-06-08,16.12,16.38,16.12,16.25,28800,1.54311433672389,1.56800327763879,1.54311433672389,1.55555880718134,300856.513967487,0.0,1.0
1978-06-09,16.25,16.25,16.12,16.12,21500,1.55555880718134,1.55555880718134,1.54311433672389,1.54311433672389,224597.744802117,0.0,1.0
1978-06-12,16.25,16.38,16.0,16.25,27700,1.55555880718134,1.56800327763879,1.5316271332247,1.55555880718134,289365.466559006,0.0,1.0
1978-06-13,16.12,16.25,16.12,16.25,25100,1.54311433672389,1.55555880718134,1.54311433672389,1.55555880718134,262204.809048053,0.0,1.0
1978-06-14,16.0,16.12,16.0,16.12,139700,1.5316271332247,1.54311433672389,1.5316271332247,1.54311433672389,1459363.02087701,0.0,1.0
1978-06-15,15.88,16.12,15.88,16.0,26800,1.52013992972552,1.54311433672389,1.52013992972552,1.5316271332247,279963.700497522,0.0,1.0
1978-06-16,15.75,15.88,15.75,15.88,36300,1.50769545926807,1.52013992972552,1.50769545926807,1.52013992972552,379204.564479853,0.0,1.0
1978-06-19,15.88,15.88,15.62,15.75,17600,1.52013992972552,1.52013992972552,1.49525098881062,1.50769545926807,183856.758535686,0.0,1.0
1978-06-20,15.75,16.0,15.75,15.88,54100,1.50769545926807,1.5316271332247,1.50769545926807,1.52013992972552,565150.604362535,0.0,1.0
1978-06-21,15.75,16.0,15.62,15.75,82100,1.50769545926807,1.5316271332247,1.49525098881062,1.50769545926807,857649.992942036,0.0,1.0
1978-06-22,15.88,15.88,15.62,15.75,57400,1.52013992972552,1.52013992972552,1.49525098881062,1.50769545926807,599623.746587977,0.0,1.0
1978-06-23,15.88,15.88,15.62,15.88,37300,1.52013992972552,1.52013992972552,1.49525098881062,1.52013992972552,389650.971214835,0.0,1.0
1978-06-26,15.62,15.88,15.62,15.88,23300,1.49525098881062,1.52013992972552,1.49525098881062,1.52013992972552,243401.276925084,0.0,1.0
1978-06-27,15.62,15.75,15.62,15.62,20700,1.49525098881062,1.50769545926807,1.49525098881062,1.49525098881062,216240.619414131,0.0,1.0
1978-06-28,15.5,15.62,15.5,15.62,59800,1.48376378531143,1.49525098881062,1.48376378531143,1.49525098881062,624695.122751935,0.0,1.0
1978-06-29,15.62,15.75,15.5,15.5,36100,1.49525098881062,1.50769545926807,1.48376378531143,1.48376378531143,377115.283132856,0.0,1.0
1978-06-30,15.62,15.75,15.5,15.62,28100,1.49525098881062,1.50769545926807,1.48376378531143,1.49525098881062,293544.029252999,0.0,1.0
1978-07-03,15.75,15.88,15.62,15.62,21900,1.50769545926807,1.52013992972552,1.49525098881062,1.49525098881062,228776.30749611,0.0,1.0
1978-07-05,15.75,15.75,15.62,15.75,28400,1.50769545926807,1.50769545926807,1.49525098881062,1.50769545926807,296677.951273494,0.0,1.0
1978-07-06,15.62,15.62,15.5,15.62,149500,1.49525098881062,1.49525098881062,1.48376378531143,1.49525098881062,1561737.80687983,0.0,1.0
1978-07-07,15.62,15.62,15.5,15.62,68700,1.49525098881062,1.49525098881062,1.48376378531143,1.49525098881062,717668.142693275,0.0,1.0
1978-07-10,15.88,15.88,15.5,15.62,49400,1.52013992972552,1.52013992972552,1.48376378531143,1.49525098881062,516052.492708119,0.0,1.0
1978-07-11,16.12,16.12,15.75,15.88,60700,1.54311433672389,1.54311433672389,1.50769545926807,1.52013992972552,634096.888813418,0.0,1.0
1978-07-12,16.38,16.38,16.12,16.12,40600,1.56800327763879,1.56800327763879,1.54311433672389,1.54311433672389,424124.113440277,0.0,1.0
1978-07-13,16.38,16.38,16.25,16.38,68900,1.56800327763879,1.56800327763879,1.55555880718134,1.56800327763879,719757.424040273,0.0,1.0
1978-07-14,16.25,16.38,16.25,16.38,40100,1.55555880718134,1.56800327763879,1.55555880718134,1.56800327763879,418900.910072786,0.0,1.0
1978-07-17,16.5,16.5,16.12,16.25,71400,1.57949048113798,1.57949048113798,1.54311433672389,1.55555880718134,745873.440877726,0.0,1.0
1978-07-18,16.5,16.62,16.5,16.5,31200,1.57949048113798,1.59097768463716,1.57949048113798,1.57949048113798,325927.890131443,0.0,1.0
1978-07-19,16.75,16.75,16.5,16.5,31600,1.60342215509461,1.60342215509461,1.57949048113798,1.57949048113798,330106.452825437,0.0,1.0
1978-07-20,16.62,16.88,16.62,16.75,51500,1.59097768463716,1.61586662555206,1.59097768463716,1.60342215509461,537989.946851583,0.0,1.0
1978-07-21,16.62,16.62,16.5,16.62,37600,1.59097768463716,1.59097768463716,1.57949048113798,1.59097768463716,392784.89323533,0.0,1.0
1978-07-24,16.75,16.75,16.5,16.62,45400,1.60342215509461,1.60342215509461,1.57949048113798,1.59097768463716,474266.865768192,0.0,1.0
1978-07-25,16.75,16.75,16.62,16.75,18600,1.60342215509461,1.60342215509461,1.59097768463716,1.60342215509461,194303.165270669,0.0,1.0
1978-07-26,16.38,16.62,16.38,16.62,44100,1.56800327763879,1.59097768463716,1.56800327763879,1.59097768463716,460686.537012714,0.0,1.0
1978-07-27,16.62,16.62,16.38,16.38,40900,1.59097768463716,1.59097768463716,1.56800327763879,1.56800327763879,427258.035460772,0.0,1.0
1978-07-28,16.62,16.75,16.62,16.62,165600,1.59097768463716,1.60342215509461,1.59097768463716,1.59097768463716,1729924.95531305,0.0,1.0
1978-07-31,16.62,16.75,16.62,16.62,31900,1.59097768463716,1.60342215509461,1.59097768463716,1.59097768463716,333240.374845932,0.0,1.0
1978-08-01,16.75,16.88,16.62,16.62,95600,1.60342215509461,1.61586662555206,1.59097768463716,1.59097768463716,998676.483864298,0.0,1.0
1978-08-02,16.88,16.88,16.75,16.75,170100,1.61586662555206,1.61586662555206,1.60342215509461,1.60342215509461,1776933.78562047,0.0,1.0
1978-08-03,17.25,17.38,16.88,16.88,192900,1.65128550300788,1.66372997346534,1.61586662555206,1.61586662555206,2015111.85917807,0.0,1.0
1978-08-04,17.38,17.38,17.25,17.25,115100,1.66372997346534,1.66372997346534,1.65128550300788,1.65128550300788,1202381.41519645,0.0,1.0
1978-08-07,17.12,17.38,17.12,17.38,348300,1.63884103255043,1.66372997346534,1.63884103255043,1.66372997346534,3638483.4657943,0.0,1.0
1978-08-08,17.0,17.12,16.88,17.12,101300,1.62735382905125,1.63884103255043,1.61586662555206,1.63884103255043,1058221.00225369,0.0,1.0
1978-08-09,17.0,17.12,17.0,17.0,82800,1.62735382905125,1.63884103255043,1.62735382905125,1.62735382905125,864962.477656524,0.0,1.0
1978-08-10,16.88,17.12,16.88,17.0,24200,1.61586662555206,1.63884103255043,1.61586662555206,1.62735382905125,252803.042986569,0.0,1.0
1978-08-11,17.0,17.12,16.88,16.88,25400,1.62735382905125,1.63884103255043,1.61586662555206,1.61586662555206,265338.731068547,0.0,1.0
1978-08-14,17.0,17.12,16.88,17.0,34800,1.62735382905125,1.63884103255043,1.61586662555206,1.62735382905125,363534.95437738,0.0,1.0
1978-08-15,17.12,17.12,16.88,17.0,57300,1.63884103255043,1.63884103255043,1.61586662555206,1.62735382905125,598579.10591448,0.0,1.0
1978-08-16,17.25,17.25,17.0,17.12,37100,1.65128550300788,1.65128550300788,1.62735382905125,1.63884103255043,387561.68986784,0.0,1.0
1978-08-17,17.0,17.38,17.0,17.25,27300,1.62735382905125,1.66372997346534,1.62735382905125,1.65128550300788,285186.903865013,0.0,1.0
1978-08-18,17.0,17.25,16.88,17.0,224500,1.62735382905125,1.65128550300788,1.61586662555206,1.62735382905125,2345218.3120035,0.0,1.0
1978-08-21,16.88,17.0,16.75,17.0,49700,1.61586662555206,1.62735382905125,1.60342215509461,1.62735382905125,519186.414728615,0.0,1.0
1978-08-22,16.88,16.88,16.75,16.88,25700,1.61586662555206,1.61586662555206,1.60342215509461,1.61586662555206,268472.653089043,0.0,1.0
1978-08-23,16.75,16.88,16.75,16.88,24300,1.60342215509461,1.61586662555206,1.60342215509461,1.61586662555206,253847.683660067,0.0,1.0
1978-08-24,16.62,16.75,16.5,16.75,151200,1.59097768463716,1.60342215509461,1.57949048113798,1.60342215509461,1579496.69832931,0.0,1.0
1978-08-25,16.62,16.62,16.5,16.62,38500,1.59097768463716,1.59097768463716,1.57949048113798,1.59097768463716,402186.659296814,0.0,1.0
1978-08-28,16.62,16.62,16.5,16.62,29000,1.59097768463716,1.59097768463716,1.57949048113798,1.59097768463716,302945.795314484,0.0,1.0
1978-08-29,16.5,16.62,16.38,16.62,56800,1.57949048113798,1.59097768463716,1.56800327763879,1.59097768463716,593355.902546986,0.0,1.0
1978-08-30,16.62,16.62,16.5,16.5,21900,1.59097768463716,1.59097768463716,1.57949048113798,1.57949048113798,228776.30749611,0.0,1.0
1978-08-31,16.5,16.62,16.38,16.62,125200,1.57949048113798,1.59097768463716,1.56800327763879,1.59097768463716,1307890.12321977,0.0,1.0
1978-09-01,16.0,16.25,15.75,16.25,148600,1.5316271332247,1.55555880718134,1.50769545926807,1.55555880718134,1552336.04081836,0.0,1.0
1978-09-05,15.88,16.12,15.88,16.0,71500,1.52013992972552,1.54311433672389,1.52013992972552,1.5316271332247,746918.081551226,0.0,1.0
1978-09-06,16.0,16.12,15.88,15.88,77500,1.5316271332247,1.54311433672389,1.52013992972552,1.52013992972552,809596.521961121,0.0,1.0
1978-09-07,16.0,16.12,15.88,16.0,99800,1.5316271332247,1.54311433672389,1.52013992972552,1.5316271332247,1042551.39215122,0.0,1.0
1978-09-08,16.25,16.25,16.0,16.0,63300,1.55555880718134,1.55555880718134,1.5316271332247,1.5316271332247,661257.546324372,0.0,1.0
1978-09-11,16.38,16.38,16.12,16.25,46600,1.56800327763879,1.56800327763879,1.54311433672389,1.55555880718134,486802.55385017,0.0,1.0
1978-09-12,16.25,16.25,16.12,16.25,91800,1.55555880718134,1.55555880718134,1.54311433672389,1.55555880718134,958980.138271364,0.0,1.0
1978-09-13,16.12,16.38,16.12,16.25,38500,1.54311433672389,1.56800327763879,1.54311433672389,1.55555880718134,402186.659296814,0.0,1.0
1978-09-14,16.25,16.38,16.12,16.12,47400,1.55555880718134,1.56800327763879,1.54311433672389,1.54311433672389,495159.679238155,0.0,1.0
1978-09-15,16.0,16.25,16.0,16.25,64200,1.5316271332247,1.55555880718134,1.5316271332247,1.55555880718134,670659.312385858,0.0,1.0
1978-09-18,15.88,16.12,15.88,16.0,50900,1.52013992972552,1.54311433672389,1.52013992972552,1.5316271332247,531722.102810593,0.0,1.0
1978-09-19,16.0,16.25,15.88,15.88,28600,1.5316271332247,1.55555880718134,1.52013992972552,1.52013992972552,298767.232620491,0.0,1.0
1978-09-20,16.0,16.5,15.88,16.0,38300,1.5316271332247,1.57949048113798,1.52013992972552,1.5316271332247,400097.377949819,0.0,1.0
1978-09-21,16.0,16.12,16.0,16.0,42800,1.5316271332247,1.54311433672389,1.5316271332247,1.5316271332247,447106.208257239,0.0,1.0
1978-09-22,15.88,16.12,15.88,16.0,19600,1.52013992972552,1.54311433672389,1.52013992972552,1.5316271332247,204749.572005651,0.0,1.0
1978-09-25,16.0,16.12,15.75,15.88,83600,1.5316271332247,1.54311433672389,1.50769545926807,1.52013992972552,873319.603044513,0.0,1.0
1978-09-26,15.88,16.0,15.75,16.0,100600,1.52013992972552,1.5316271332247,1.50769545926807,1.5316271332247,1050908.51753921,0.0,1.0
1978-09-27,15.62,15.88,15.62,15.88,60500,1.49525098881062,1.52013992972552,1.49525098881062,1.52013992972552,632007.607466421,0.0,1.0
1978-09-28,15.62,15.75,15.5,15.62,149000,1.49525098881062,1.50769545926807,1.48376378531143,1.49525098881062,1556514.60351234,0.0,1.0
1978-09-29,15.62,15.62,15.5,15.62,170200,1.49525098881062,1.49525098881062,1.48376378531143,1.49525098881062,1777978.42629396,0.0,1.0
1978-10-02,15.75,15.75,15.0,15.62,58600,1.50769545926807,1.50769545926807,1.43590043739816,1.49525098881062,612159.434669955,0.0,1.0
1978-10-03,15.62,15.75,15.62,15.75,31600,1.49525098881062,1.50769545926807,1.49525098881062,1.50769545926807,330106.452825436,0.0,1.0
1978-10-04,15.62,15.75,15.5,15.62,96000,1.49525098881062,1.50769545926807,1.48376378531143,1.49525098881062,1002855.04655829,0.0,1.0
1978-10-05,15.75,15.75,15.5,15.62,77600,1.50769545926807,1.50769545926807,1.48376378531143,1.49525098881062,810641.162634616,0.0,1.0
1978-10-06,15.62,15.88,15.62,15.75,71700,1.49525098881062,1.52013992972552,1.49525098881062,1.50769545926807,749007.362898221,0.0,1.0
1978-10-09,15.62,15.75,15.62,15.62,38200,1.49525098881062,1.50769545926807,1.49525098881062,1.49525098881062,399052.737276319,0.0,1.0
1978-10-10,15.62,15.75,15.5,15.62,102000,1.49525098881062,1.50769545926807,1.48376378531143,1.49525098881062,1065533.48696818,0.0,1.0
1978-10-11,15.88,15.88,15.62,15.62,100700,1.52013992972552,1.52013992972552,1.49525098881062,1.49525098881062,1051953.15821271,0.0,1.0
1978-10-12,15.75,16.0,15.62,15.88,48100,1.50769545926807,1.5316271332247,1.49525098881062,1.52013992972552,502472.163952642,0.0,1.0
1978-10-13,15.75,16.0,15.62,15.75,53100,1.50769545926807,1.5316271332247,1.49525098881062,1.50769545926807,554704.197627553,0.0,1.0
1978-10-16,15.62,15.88,15.5,15.75,225100,1.49525098881062,1.52013992972552,1.48376378531143,1.50769545926807,2351486.15604448,0.0,1.0
1978-10-17,15.38,15.62,15.38,15.62,197900,1.47227658181225,1.49525098881062,1.47227658181225,1.49525098881062,2067343.89285297,0.0,1.0
1978-10-18,15.38,15.5,15.12,15.38,162500,1.47227658181225,1.48376378531143,1.44738764089735,1.47227658181225,1697541.0944346,0.0,1.0
1978-10-19,15.25,15.38,15.25,15.38,51400,1.4598321113548,1.47227658181225,1.4598321113548,1.47227658181225,536945.306178083,0.0,1.0
1978-10-20,15.25,15.38,15.12,15.25,40100,1.4598321113548,1.47227658181225,1.44738764089735,1.4598321113548,418900.910072784,0.0,1.0
1978-10-23,15.12,15.25,15.0,15.25,42500,1.44738764089735,1.4598321113548,1.43590043739816,1.4598321113548,443972.286236741,0.0,1.0
1978-10-24,15.12,15.38,15.12,15.12,95900,1.44738764089735,1.47227658181225,1.44738764089735,1.44738764089735,1001810.40588479,0.0,1.0
1978-10-25,15.12,15.12,15.0,15.12,97400,1.44738764089735,1.44738764089735,1.43590043739816,1.44738764089735,1017480.01598726,0.0,1.0
1978-10-26,15.0,15.12,15.0,15.12,92400,1.43590043739816,1.44738764089735,1.43590043739816,1.44738764089735,965247.982312354,0.0,1.0
1978-10-27,15.12,15.12,15.0,15.0,31900,1.44738764089735,1.44738764089735,1.43590043739816,1.43590043739816,333240.37484593,0.0,1.0
1978-10-30,15.0,15.0,14.75,15.0,90600,1.43590043739816,1.43590043739816,1.41196876344152,1.43590043739816,946444.450189386,0.0,1.0
1978-10-31,14.75,15.12,14.62,15.0,48900,1.41196876344152,1.44738764089735,1.39952429298407,1.43590043739816,510829.28934063,0.0,1.0
1978-11-01,14.88,15.25,14.88,14.88,273900,1.42441323389898,1.4598321113548,1.42441323389898,1.42441323389898,2861270.80471161,0.0,1.0
1978-11-02,15.0,15.0,14.88,14.88,207700,1.43590043739816,1.43590043739816,1.42441323389898,1.42441323389898,2169718.6788558,0.0,1.0
1978-11-03,14.75,15.0,14.75,15.0,60600,1.41196876344152,1.43590043739816,1.41196876344152,1.43590043739816,633052.248139922,0.0,1.0
1978-11-06,14.75,15.0,14.75,14.75,35400,1.41196876344152,1.43590043739816,1.41196876344152,1.41196876344152,369802.79841837,0.0,1.0
1978-11-07,14.62,14.88,14.5,14.75,296700,1.39952429298407,1.42441323389898,1.38803708948489,1.41196876344152,3099448.87826922,0.0,1.0
1978-11-08,14.62,14.75,14.5,14.62,37700,1.39952429298407,1.41196876344152,1.38803708948489,1.39952429298407,393829.533908829,0.0,1.0
1978-11-09,14.5,14.75,14.25,14.62,724200,1.38803708948489,1.41196876344152,1.36410541552825,1.39952429298407,7565287.75747409,0.0,1.0
1978-11-10,14.75,14.88,14.38,14.5,60900,1.41196876344152,1.42441323389898,1.3765498859857,1.38803708948489,636186.170160417,0.0,1.0
1978-11-13,14.75,14.88,14.75,14.75,50700,1.41196876344152,1.42441323389898,1.41196876344152,1.41196876344152,529632.821463598,0.0,1.0
1978-11-14,14.62,14.75,14.5,14.75,51100,1.39952429298407,1.41196876344152,1.38803708948489,1.41196876344152,533811.384157591,0.0,1.0
1978-11-15,14.5,15.0,14.5,14.62,253900,1.38803708948489,1.43590043739816,1.38803708948489,1.39952429298407,2652342.67001197,0.0,1.0
1978-11-16,14.75,14.75,14.5,14.5,56200,1.41196876344152,1.41196876344152,1.38803708948489,1.38803708948489,587088.058506,0.0,1.0
1978-11-17,14.88,14.88,14.62,14.75,239800,1.42441323389898,1.42441323389898,1.39952429298407,1.41196876344152,2505048.33504872,0.0,1.0
1978-11-20,15.0,15.12,14.75,14.88,90400,1.43590043739816,1.44738764089735,1.41196876344152,1.42441323389898,944355.168842389,0.0,1.0
1978-11-21,15.25,15.38,15.12,15.12,86500,1.4598321113548,1.47227658181225,1.44738764089735,1.44738764089735,903614.182575956,0.0,1.0
1978-11-22,15.25,15.75,15.25,15.25,107300,1.4598321113548,1.50769545926807,1.4598321113548,1.4598321113548,1120899.44266359,0.0,1.0
1978-11-24,15.5,15.5,15.25,15.25,15900,1.48376378531143,1.48376378531143,1.4598321113548,1.4598321113548,166097.867086217,0.0,1.0
1978-11-27,15.5,15.5,15.25,15.5,28200,1.48376378531143,1.48376378531143,1.4598321113548,1.48376378531143,294588.669926498,0.0,1.0
1978-11-28,15.38,15.5,15.25,15.5,126800,1.47227658181225,1.48376378531143,1.4598321113548,1.48376378531143,1324604.37399574,0.0,1.0
1978-11-29,15.12,15.38,15.12,15.38,42000,1.44738764089735,1.47227658181225,1.44738764089735,1.47227658181225,438749.08286925,0.0,1.0
1978-11-30,15.38,15.38,15.12,15.12,47800,1.47227658181225,1.47227658181225,1.44738764089735,1.44738764089735,499338.241932147,0.0,1.0
1978-12-01,15.5,15.75,15.38,15.38,58500,1.48376378531143,1.50769545926807,1.47227658181225,1.47227658181225,611114.793996458,0.0,1.0
1978-12-04,15.62,15.62,15.5,15.5,65300,1.49525098881062,1.49525098881062,1.48376378531143,1.48376378531143,682150.359794335,0.0,1.0
1978-12-05,15.12,15.38,15.12,15.38,183200,1.44738764089735,1.47227658181225,1.44738764089735,1.47227658181225,1913781.71384873,0.0,1.0
1978-12-06,15.0,15.25,15.0,15.12,117600,1.43590043739816,1.4598321113548,1.43590043739816,1.44738764089735,1228497.4320339,0.0,1.0
1978-12-07,15.12,15.5,15.0,15.0,29900,1.44738764089735,1.48376378531143,1.43590043739816,1.43590043739816,312347.561375966,0.0,1.0
1978-12-08,15.25,15.25,15.12,15.12,169300,1.4598321113548,1.4598321113548,1.44738764089735,1.44738764089735,1768576.66023248,0.0,1.0
1978-12-11,15.38,15.38,15.12,15.25,26600,1.47227658181225,1.47227658181225,1.44738764089735,1.4598321113548,277874.419150525,0.0,1.0
1978-12-12,15.25,15.38,15.25,15.38,33900,1.4598321113548,1.47227658181225,1.4598321113548,1.47227658181225,354133.188315895,0.0,1.0
1978-12-13,15.25,15.38,15.12,15.25,49900,1.4598321113548,1.47227658181225,1.44738764089735,1.4598321113548,521275.696075609,0.0,1.0
1978-12-14,15.12,15.25,15.12,15.25,80800,1.44738764089735,1.4598321113548,1.44738764089735,1.4598321113548,844069.664186558,0.0,1.0
1978-12-15,15.25,15.25,15.12,15.12,27000,1.4598321113548,1.4598321113548,1.44738764089735,1.44738764089735,282052.981844518,0.0,1.0
1978-12-18,15.12,15.25,15.0,15.25,54700,1.44738764089735,1.4598321113548,1.43590043739816,1.4598321113548,571418.448403523,0.0,1.0
1978-12-19,15.0,15.12,15.0,15.12,65600,1.43590043739816,1.44738764089735,1.43590043739816,1.44738764089735,685284.281814831,0.0,1.0
1978-12-20,14.88,15.0,14.75,15.0,71700,1.42441323389898,1.43590043739816,1.41196876344152,1.43590043739816,749007.36289822,0.0,1.0
1978-12-21,14.88,14.88,14.75,14.88,58300,1.42441323389898,1.42441323389898,1.41196876344152,1.42441323389898,609025.512649459,0.0,1.0
1978-12-22,15.0,15.0,14.88,14.88,26000,1.43590043739816,1.43590043739816,1.42441323389898,1.42441323389898,271606.575109537,0.0,1.0
1978-12-26,15.0,15.0,14.88,15.0,23900,1.43590043739816,1.43590043739816,1.42441323389898,1.43590043739816,249669.120966074,0.0,1.0
1978-12-27,15.0,15.0,14.88,15.0,52800,1.43590043739816,1.43590043739816,1.42441323389898,1.43590043739816,551570.275607059,0.0,1.0
1978-12-28,15.0,15.0,14.88,15.0,28100,1.43590043739816,1.43590043739816,1.42441323389898,1.43590043739816,293544.029252999,0.0,1.0
1978-12-29,15.0,15.0,14.88,15.0,42400,1.43590043739816,1.43590043739816,1.42441323389898,1.43590043739816,442927.645563244,0.0,1.0
1979-01-02,15.0,15.0,14.88,15.0,29600,1.43590043739816,1.43590043739816,1.42441323389898,1.43590043739816,309213.639355473,0.0,1.0
1979-01-03,15.12,15.12,14.88,15.0,37300,1.44738764089735,1.44738764089735,1.42441323389898,1.43590043739816,389650.971214834,0.0,1.0
1979-01-04,15.0,15.25,15.0,15.12,64000,1.43590043739816,1.4598321113548,1.43590043739816,1.44738764089735,668570.03103886,0.0,1.0
1979-01-05,15.0,15.25,15.0,15.0,120100,1.43590043739816,1.4598321113548,1.43590043739816,1.43590043739816,1254613.44887136,0.0,1.0
1979-01-08,15.0,15.12,15.0,15.0,65400,1.43590043739816,1.44738764089735,1.43590043739816,1.43590043739816,683195.000467835,0.0,1.0
1979-01-09,15.0,15.12,15.0,15.0,55200,1.43590043739816,1.44738764089735,1.43590043739816,1.43590043739816,576641.651771016,0.0,1.0
1979-01-10,15.25,15.25,15.12,15.12,353400,1.4598321113548,1.4598321113548,1.44738764089735,1.44738764089735,3691760.14014269,0.0,1.0
1979-01-11,15.25,15.38,15.12,15.25,59100,1.4598321113548,1.47227658181225,1.44738764089735,1.4598321113548,617382.638037445,0.0,1.0
1979-01-12,15.12,15.25,15.12,15.25,228900,1.44738764089735,1.4598321113548,1.44738764089735,1.4598321113548,2391182.50163741,0.0,1.0
1979-01-15,15.25,15.25,15.12,15.12,98500,1.4598321113548,1.4598321113548,1.44738764089735,1.44738764089735,1028971.06339574,0.0,1.0
1979-01-16,15.38,15.5,15.12,15.25,307700,1.47227658181225,1.48376378531143,1.44738764089735,1.4598321113548,3214359.35235401,0.0,1.0
1979-01-17,15.25,15.5,15.25,15.38,50200,1.4598321113548,1.48376378531143,1.4598321113548,1.47227658181225,524409.618096104,0.0,1.0
1979-01-18,15.5,15.5,15.25,15.25,63300,1.48376378531143,1.48376378531143,1.4598321113548,1.4598321113548,661257.546324373,0.0,1.0
1979-01-19,15.5,15.5,15.38,15.5,194300,1.48376378531143,1.48376378531143,1.47227658181225,1.48376378531143,2029736.82860704,0.0,1.0
1979-01-22,15.38,15.5,15.25,15.5,41600,1.47227658181225,1.48376378531143,1.4598321113548,1.48376378531143,434570.520175258,0.0,1.0
1979-01-23,15.38,15.62,15.38,15.38,93900,1.47227658181225,1.49525098881062,1.47227658181225,1.47227658181225,980917.592414825,0.0,1.0
1979-01-24,15.62,15.62,15.38,15.38,68700,1.49525098881062,1.49525098881062,1.47227658181225,1.47227658181225,717668.142693275,0.0,1.0
1979-01-25,15.88,16.0,15.5,15.62,232100,1.52013992972552,1.5316271332247,1.48376378531143,1.49525098881062,2424611.00318936,0.0,1.0
1979-01-26,15.88,16.0,15.75,15.88,57500,1.52013992972552,1.5316271332247,1.50769545926807,1.52013992972552,600668.387261475,0.0,1.0
1979-01-29,15.75,15.88,15.25,15.88,96200,1.50769545926807,1.52013992972552,1.4598321113548,1.52013992972552,1004944.32790528,0.0,1.0
1979-01-30,15.75,15.88,15.75,15.75,86800,1.50769545926807,1.52013992972552,1.50769545926807,1.50769545926807,906748.104596452,0.0,1.0
1979-01-31,16.0,16.12,15.88,15.88,81400,1.5316271332247,1.54311433672389,1.52013992972552,1.52013992972552,850337.508227552,0.0,1.0
1979-02-01,16.12,16.12,15.88,16.0,77400,1.54311433672389,1.54311433672389,1.52013992972552,1.5316271332247,808551.881287621,0.0,1.0
1979-02-02,15.88,16.25,15.88,16.12,113700,1.52013992972552,1.55555880718134,1.52013992972552,1.54311433672389,1187756.44576747,0.0,1.0
1979-02-05,15.88,16.12,15.75,15.88,58900,1.52013992972552,1.54311433672389,1.50769545926807,1.52013992972552,615293.35669045,0.0,1.0
1979-02-06,15.88,15.88,15.75,15.88,91400,1.52013992972552,1.52013992972552,1.50769545926807,1.52013992972552,954801.575577371,0.0,1.0
1979-02-07,15.62,15.88,15.62,15.88,102600,1.49525098881062,1.52013992972552,1.49525098881062,1.52013992972552,1071801.33100917,0.0,1.0
1979-02-08,15.75,15.75,15.62,15.62,40900,1.50769545926807,1.50769545926807,1.49525098881062,1.49525098881062,427258.035460771,0.0,1.0
1979-02-09,15.75,15.75,15.38,15.75,40400,1.50769545926807,1.50769545926807,1.47227658181225,1.50769545926807,422034.83209328,0.0,1.0
1979-02-12,15.75,15.75,15.5,15.75,42300,1.50769545926807,1.50769545926807,1.48376378531143,1.50769545926807,441883.004889746,0.0,1.0
1979-02-13,15.75,15.75,15.62,15.75,55600,1.50769545926807,1.50769545926807,1.49525098881062,1.50769545926807,580820.214465009,0.0,1.0
1979-02-14,15.75,15.75,15.62,15.75,36000,1.50769545926807,1.50769545926807,1.49525098881062,1.50769545926807,376070.642459358,0.0,1.0
1979-02-15,15.62,15.75,15.62,15.75,30400,1.49525098881062,1.50769545926807,1.49525098881062,1.50769545926807,317570.764743458,0.0,1.0
1979-02-16,15.75,15.88,15.62,15.62,80700,1.50769545926807,1.52013992972552,1.49525098881062,1.49525098881062,843025.023513061,0.0,1.0
1979-02-20,16.0,16.0,15.75,15.75,39200,1.5316271332247,1.5316271332247,1.50769545926807,1.50769545926807,409499.144011303,0.0,1.0
1979-02-21,16.12,16.12,16.0,16.0,44600,1.54311433672389,1.54311433672389,1.5316271332247,1.5316271332247,465909.740380205,0.0,1.0
1979-02-22,15.88,16.0,15.88,16.0,329000,1.52013992972552,1.5316271332247,1.52013992972552,1.5316271332247,3436867.81580914,0.0,1.0
1979-02-23,15.88,15.88,15.75,15.88,67100,1.52013992972552,1.52013992972552,1.50769545926807,1.52013992972552,700953.891917304,0.0,1.0
1979-02-26,15.75,15.88,15.62,15.88,145100,1.50769545926807,1.52013992972552,1.49525098881062,1.52013992972552,1515773.61724591,0.0,1.0
1979-02-27,15.62,15.75,15.5,15.75,225300,1.49525098881062,1.50769545926807,1.48376378531143,1.50769545926807,2353575.43739148,0.0,1.0
1979-02-28,15.38,15.5,15.38,15.5,43100,1.47227658181225,1.48376378531143,1.47227658181225,1.48376378531143,450240.130277731,0.0,1.0
1979-03-01,15.5,15.5,15.25,15.38,184100,1.48376378531143,1.48376378531143,1.4598321113548,1.47227658181225,1923183.47991022,0.0,1.0
1979-03-02,15.62,15.62,15.38,15.5,68700,1.49525098881062,1.49525098881062,1.47227658181225,1.48376378531143,717668.142693275,0.0,1.0
1979-03-05,15.12,15.25,15.12,15.12,146100,1.44738764089735,1.4598321113548,1.44738764089735,1.44738764089735,1526220.02398089,0.0,1.0
1979-03-06,15.12,15.38,15.12,15.12,55100,1.44738764089735,1.47227658181225,1.44738764089735,1.44738764089735,575597.011097516,0.0,1.0
1979-03-07,15.12,15.25,15.12,15.12,68500,1.44738764089735,1.4598321113548,1.44738764089735,1.44738764089735,715578.861346277,0.0,1.0
1979-03-08,15.25,15.25,15.0,15.12,43800,1.4598321113548,1.4598321113548,1.43590043739816,1.44738764089735,457552.614992218,0.0,1.0
1979-03-09,15.12,15.25,15.12,15.25,57200,1.44738764089735,1.4598321113548,1.44738764089735,1.4598321113548,597534.465240979,0.0,1.0
1979-03-12,15.12,15.38,15.12,15.12,54400,1.44738764089735,1.47227658181225,1.44738764089735,1.44738764089735,568284.526383029,0.0,1.0
1979-03-13,15.12,15.25,15.0,15.12,37900,1.44738764089735,1.4598321113548,1.43590043739816,1.44738764089735,395918.815255823,0.0,1.0
1979-03-14,15.25,15.38,15.12,15.12,54700,1.4598321113548,1.47227658181225,1.44738764089735,1.44738764089735,571418.448403524,0.0,1.0
1979-03-15,15.12,15.38,15.12,15.25,104700,1.44738764089735,1.47227658181225,1.44738764089735,1.4598321113548,1093738.78515263,0.0,1.0
1979-03-16,15.12,15.25,15.0,15.12,180500,1.44738764089735,1.4598321113548,1.43590043739816,1.44738764089735,1885576.41566428,0.0,1.0
1979-03-19,15.12,15.12,15.0,15.12,86100,1.44738764089735,1.44738764089735,1.43590043739816,1.44738764089735,899435.619881963,0.0,1.0
1979-03-20,15.0,15.0,14.88,15.0,177500,1.43590043739816,1.43590043739816,1.42441323389898,1.43590043739816,1854237.19545934,0.0,1.0
1979-03-21,15.0,15.0,14.88,15.0,86300,1.43590043739816,1.43590043739816,1.42441323389898,1.43590043739816,901524.901228962,0.0,1.0
1979-03-22,15.0,15.12,14.5,15.0,60800,1.43590043739816,1.44738764089735,1.38803708948489,1.43590043739816,635141.529486917,0.0,1.0
1979-03-23,15.0,15.0,14.88,15.0,79100,1.43590043739816,1.43590043739816,1.42441323389898,1.43590043739816,826310.772737091,0.0,1.0
1979-03-26,15.12,15.12,14.88,15.0,44400,1.44738764089735,1.44738764089735,1.42441323389898,1.43590043739816,463820.459033207,0.0,1.0
1979-03-27,15.25,15.25,15.12,15.12,38200,1.4598321113548,1.4598321113548,1.44738764089735,1.44738764089735,399052.737276318,0.0,1.0
1979-03-28,15.12,15.25,15.12,15.25,364900,1.44738764089735,1.4598321113548,1.44738764089735,1.4598321113548,3811893.81759499,0.0,1.0
1979-03-29,15.25,15.25,15.12,15.12,35500,1.4598321113548,1.4598321113548,1.44738764089735,1.44738764089735,370847.439091866,0.0,1.0
1979-03-30,15.0,15.25,15.0,15.25,127900,1.43590043739816,1.4598321113548,1.43590043739816,1.4598321113548,1336095.42140422,0.0,1.0
1979-04-02,14.88,15.12,14.88,15.0,173700,1.42441323389898,1.44738764089735,1.42441323389898,1.43590043739816,1814540.8498664,0.0,1.0
1979-04-03,15.12,15.12,14.88,14.88,56300,1.44738764089735,1.44738764089735,1.42441323389898,1.42441323389898,588132.699179495,0.0,1.0
1979-04-04,15.12,15.25,15.12,15.12,39200,1.44738764089735,1.4598321113548,1.44738764089735,1.44738764089735,409499.1440113,0.0,1.0
1979-04-05,15.0,15.25,15.0,15.12,80600,1.43590043739816,1.4598321113548,1.43590043739816,1.44738764089735,841980.382839564,0.0,1.0
1979-04-06,15.0,15.12,15.0,15.0,64500,1.43590043739816,1.44738764089735,1.43590043739816,1.43590043739816,673793.234406351,0.0,1.0
1979-04-09,15.25,15.25,15.0,15.0,51300,1.4598321113548,1.4598321113548,1.43590043739816,1.43590043739816,535900.665504584,0.0,1.0
1979-04-10,15.12,15.25,15.12,15.25,35000,1.44738764089735,1.4598321113548,1.44738764089735,1.4598321113548,365624.235724375,0.0,1.0
1979-04-11,15.0,15.25,15.0,15.12,53300,1.43590043739816,1.4598321113548,1.43590043739816,1.44738764089735,556793.47897455,0.0,1.0
1979-04-12,15.12,15.12,15.0,15.0,79400,1.44738764089735,1.44738764089735,1.43590043739816,1.43590043739816,829444.694757583,0.0,1.0
1979-04-16,14.75,15.25,14.75,15.12,412800,1.41196876344152,1.4598321113548,1.41196876344152,1.44738764089735,4312276.70020066,0.0,1.0
1979-04-17,14.88,15.0,14.75,14.75,65200,1.42441323389898,1.43590043739816,1.41196876344152,1.41196876344152,681105.719120836,0.0,1.0
1979-04-18,14.5,14.88,14.5,14.88,206000,1.38803708948489,1.42441323389898,1.38803708948489,1.42441323389898,2151959.78740633,0.0,1.0
1979-04-19,14.38,14.62,14.38,14.5,122000,1.3765498859857,1.39952429298407,1.3765498859857,1.38803708948489,1274461.62166783,0.0,1.0
1979-04-20,14.25,14.5,14.25,14.38,105000,1.36410541552825,1.38803708948489,1.36410541552825,1.3765498859857,1096872.70717313,0.0,1.0
1979-04-23,14.25,14.5,14.25,14.25,101400,1.36410541552825,1.38803708948489,1.36410541552825,1.36410541552825,1059265.64292719,0.0,1.0
1979-04-24,14.38,14.38,14.25,14.25,86300,1.3765498859857,1.3765498859857,1.36410541552825,1.36410541552825,901524.901228964,0.0,1.0
1979-04-25,14.0,14.38,14.0,14.38,200300,1.34017374157162,1.3765498859857,1.34017374157162,1.3765498859857,2092415.26901692,0.0,1.0
1979-04-26,14.0,14.12,13.88,14.0,87600,1.34017374157162,1.3516609450708,1.32868653807243,1.34017374157162,915105.229984436,0.0,1.0
1979-04-27,14.12,14.12,13.62,14.0,131800,1.3516609450708,1.3516609450708,1.30379759715753,1.34017374157162,1376836.40767065,0.0,1.0
1979-04-30,14.12,14.25,14.0,14.12,52200,1.3516609450708,1.36410541552825,1.34017374157162,1.3516609450708,545302.43156607,0.0,1.0
1979-05-01,14.12,14.25,14.0,14.12,39700,1.3516609450708,1.36410541552825,1.34017374157162,1.3516609450708,414722.347378793,0.0,1.0
1979-05-02,14.12,14.12,14.0,14.12,85900,1.3516609450708,1.3516609450708,1.34017374157162,1.3516609450708,897346.33853497,0.0,1.0
1979-05-03,14.25,14.25,14.12,14.12,62100,1.36410541552825,1.36410541552825,1.3516609450708,1.3516609450708,648721.858242394,0.0,1.0
1979-05-04,14.12,14.25,14.12,14.25,30200,1.3516609450708,1.36410541552825,1.3516609450708,1.36410541552825,315481.483396462,0.0,1.0
1979-05-07,14.12,14.25,14.0,14.12,48200,1.3516609450708,1.36410541552825,1.34017374157162,1.3516609450708,503516.804626142,0.0,1.0
1979-05-08,14.25,14.25,14.0,14.12,48000,1.36410541552825,1.36410541552825,1.34017374157162,1.3516609450708,501427.523279145,0.0,1.0
1979-05-09,14.38,14.38,14.12,14.25,45900,1.3765498859857,1.3765498859857,1.3516609450708,1.36410541552825,479490.069135683,0.0,1.0
1979-05-10,14.25,14.38,14.25,14.38,22500,1.36410541552825,1.3765498859857,1.36410541552825,1.3765498859857,235044.151537099,0.0,1.0
1979-05-11,14.38,14.38,14.25,14.25,47200,1.3765498859857,1.3765498859857,1.36410541552825,1.36410541552825,493070.39789116,0.0,1.0
1979-05-14,14.25,14.75,14.25,14.38,33100,1.36410541552825,1.41196876344152,1.36410541552825,1.3765498859857,345776.062927911,0.0,1.0
1979-05-15,14.38,14.5,14.25,14.25,28300,1.3765498859857,1.38803708948489,1.36410541552825,1.36410541552825,295633.310599996,0.0,1.0
1979-05-16,14.5,14.5,14.12,14.38,27000,1.38803708948489,1.38803708948489,1.3516609450708,1.3765498859857,282052.981844519,0.0,1.0
1979-05-17,15.0,15.0,14.5,14.5,133300,1.43590043739816,1.43590043739816,1.38803708948489,1.38803708948489,1392506.01777312,0.0,1.0
1979-05-18,14.88,15.12,14.88,15.0,44400,1.42441323389898,1.44738764089735,1.42441323389898,1.43590043739816,463820.459033207,0.0,1.0
1979-05-21,15.12,15.12,14.88,14.88,79500,1.44738764089735,1.44738764089735,1.42441323389898,1.42441323389898,830489.335431081,0.0,1.0
1979-05-22,15.12,15.12,15.0,15.12,96100,1.44738764089735,1.44738764089735,1.43590043739816,1.44738764089735,1003899.68723178,0.0,1.0
1979-05-23,14.88,15.12,14.88,15.12,52400,1.42441323389898,1.44738764089735,1.42441323389898,1.44738764089735,547391.712913064,0.0,1.0
1979-05-24,14.88,15.0,14.88,14.88,26000,1.42441323389898,1.43590043739816,1.42441323389898,1.42441323389898,271606.575109536,0.0,1.0
1979-05-25,15.12,15.25,14.88,14.88,81100,1.44738764089735,1.4598321113548,1.42441323389898,1.42441323389898,847203.586207052,0.0,1.0
1979-05-29,15.25,15.25,15.0,15.12,109200,1.4598321113548,1.4598321113548,1.43590043739816,1.44738764089735,1140747.61546005,0.0,1.0
1979-05-30,15.12,15.38,15.12,15.25,111800,1.44738764089735,1.47227658181225,1.44738764089735,1.4598321113548,1167908.272971,0.0,1.0
1979-05-31,15.38,15.38,15.12,15.12,33400,1.47227658181225,1.47227658181225,1.44738764089735,1.44738764089735,348909.984948404,0.0,1.0
1979-06-01,15.25,15.38,15.12,15.38,52700,1.4598321113548,1.47227658181225,1.44738764089735,1.47227658181225,550525.634933559,0.0,1.0
1979-06-04,14.75,14.88,14.25,14.88,204500,1.41196876344152,1.42441323389898,1.36410541552825,1.42441323389898,2136290.17730386,0.0,1.0
1979-06-05,14.62,14.75,14.62,14.75,45900,1.39952429298407,1.41196876344152,1.39952429298407,1.41196876344152,479490.069135683,0.0,1.0
1979-06-06,14.75,14.75,14.5,14.62,88600,1.41196876344152,1.41196876344152,1.38803708948489,1.39952429298407,925551.636719424,0.0,1.0
1979-06-07,14.75,14.88,14.62,14.75,40500,1.41196876344152,1.42441323389898,1.39952429298407,1.41196876344152,423079.47276678,0.0,1.0
1979-06-08,14.75,14.88,14.75,14.75,40500,1.41196876344152,1.42441323389898,1.41196876344152,1.41196876344152,423079.47276678,0.0,1.0
1979-06-11,14.75,15.0,14.75,14.75,59000,1.41196876344152,1.43590043739816,1.41196876344152,1.41196876344152,616337.997363951,0.0,1.0
1979-06-12,14.75,14.88,14.75,14.75,94700,1.41196876344152,1.42441323389898,1.41196876344152,1.41196876344152,989274.717802816,0.0,1.0
1979-06-13,14.75,14.88,14.75,14.75,59800,1.41196876344152,1.42441323389898,1.41196876344152,1.41196876344152,624695.122751936,0.0,1.0
1979-06-14,14.75,14.88,14.75,14.75,29400,1.41196876344152,1.42441323389898,1.41196876344152,1.41196876344152,307124.358008477,0.0,1.0
1979-06-15,14.75,14.88,14.75,14.75,36700,1.41196876344152,1.42441323389898,1.41196876344152,1.41196876344152,383383.127173847,0.0,1.0
1979-06-18,14.88,14.88,14.75,14.75,46200,1.42441323389898,1.42441323389898,1.41196876344152,1.41196876344152,482623.991156175,0.0,1.0
1979-06-19,14.75,14.88,14.75,14.88,37400,1.41196876344152,1.42441323389898,1.41196876344152,1.42441323389898,390695.611888335,0.0,1.0
1979-06-20,14.88,14.88,14.75,14.75,57700,1.42441323389898,1.42441323389898,1.41196876344152,1.41196876344152,602757.66860847,0.0,1.0
1979-06-21,14.88,15.0,14.75,14.88,165600,1.42441323389898,1.43590043739816,1.41196876344152,1.42441323389898,1729924.95531304,0.0,1.0
1979-06-22,14.88,14.88,14.75,14.88,53100,1.42441323389898,1.42441323389898,1.41196876344152,1.42441323389898,554704.197627552,0.0,1.0
1979-06-25,14.75,14.88,14.62,14.88,37500,1.41196876344152,1.42441323389898,1.39952429298407,1.42441323389898,391740.252561833,0.0,1.0
1979-06-26,14.62,14.75,14.62,14.75,32300,1.39952429298407,1.41196876344152,1.39952429298407,1.41196876344152,337418.937539925,0.0,1.0
1979-06-27,14.75,14.88,14.62,14.62,42000,1.41196876344152,1.42441323389898,1.39952429298407,1.39952429298407,438749.082869253,0.0,1.0
1979-06-28,14.75,14.88,14.62,14.75,119800,1.41196876344152,1.42441323389898,1.39952429298407,1.41196876344152,1251479.52685087,0.0,1.0
1979-06-29,14.62,14.88,14.62,14.75,31900,1.39952429298407,1.42441323389898,1.39952429298407,1.41196876344152,333240.374845932,0.0,1.0
1979-07-02,14.75,14.75,14.25,14.62,85900,1.41196876344152,1.41196876344152,1.36410541552825,1.39952429298407,897346.338534972,0.0,1.0
1979-07-03,14.88,14.88,14.62,14.75,83100,1.42441323389898,1.42441323389898,1.39952429298407,1.41196876344152,868096.399677016,0.0,1.0
1979-07-05,14.88,14.88,14.75,14.88,38300,1.42441323389898,1.42441323389898,1.41196876344152,1.42441323389898,400097.377949816,0.0,1.0
1979-07-06,14.88,14.88,14.75,14.88,108600,1.42441323389898,1.42441323389898,1.41196876344152,1.42441323389898,1134479.77141906,0.0,1.0
1979-07-09,14.88,14.88,14.75,14.88,60800,1.42441323389898,1.42441323389898,1.41196876344152,1.42441323389898,635141.529486914,0.0,1.0
1979-07-10,15.0,15.12,14.88,14.88,80500,1.43590043739816,1.44738764089735,1.42441323389898,1.42441323389898,840935.742166066,0.0,1.0
1979-07-11,15.0,15.0,14.75,15.0,35500,1.43590043739816,1.43590043739816,1.41196876344152,1.43590043739816,370847.439091867,0.0,1.0
1979-07-12,15.0,15.0,14.88,15.0,43200,1.43590043739816,1.43590043739816,1.42441323389898,1.43590043739816,451284.77095123,0.0,1.0
1979-07-13,14.88,15.0,14.75,15.0,89300,1.42441323389898,1.43590043739816,1.41196876344152,1.43590043739816,932864.121433905,0.0,1.0
1979-07-16,14.88,14.88,14.75,14.88,61500,1.42441323389898,1.42441323389898,1.41196876344152,1.42441323389898,642454.014201402,0.0,1.0
1979-07-17,14.75,14.88,14.62,14.88,70800,1.41196876344152,1.42441323389898,1.39952429298407,1.42441323389898,739605.596836741,0.0,1.0
1979-07-18,14.75,14.75,14.62,14.75,48000,1.41196876344152,1.41196876344152,1.39952429298407,1.41196876344152,501427.523279146,0.0,1.0
1979-07-19,14.75,14.75,14.62,14.75,40900,1.41196876344152,1.41196876344152,1.39952429298407,1.41196876344152,427258.035460773,0.0,1.0
1979-07-20,14.5,14.88,14.5,14.75,69100,1.38803708948489,1.42441323389898,1.38803708948489,1.41196876344152,721846.705387268,0.0,1.0
1979-07-23,14.75,14.75,14.5,14.5,157600,1.41196876344152,1.41196876344152,1.38803708948489,1.38803708948489,1646353.7014332,0.0,1.0
1979-07-24,14.75,14.88,14.25,14.75,29300,1.41196876344152,1.42441323389898,1.36410541552825,1.41196876344152,306079.717334979,0.0,1.0
1979-07-25,14.62,14.75,14.38,14.75,175400,1.39952429298407,1.41196876344152,1.3765498859857,1.41196876344152,1832299.74131588,0.0,1.0
1979-07-26,14.5,14.62,14.38,14.62,95500,1.38803708948489,1.39952429298407,1.3765498859857,1.39952429298407,997631.843190797,0.0,1.0
1979-07-27,14.62,14.62,14.38,14.5,32100,1.39952429298407,1.39952429298407,1.3765498859857,1.38803708948489,335329.656192929,0.0,1.0
1979-07-30,14.88,15.0,14.75,14.75,154400,1.42441323389898,1.43590043739816,1.41196876344152,1.41196876344152,1612925.19988124,0.0,1.0
1979-07-31,15.38,15.38,14.88,14.88,121500,1.47227658181225,1.47227658181225,1.42441323389898,1.42441323389898,1269238.41830033,0.0,1.0
1979-08-01,15.12,15.38,15.12,15.38,164100,1.44738764089735,1.47227658181225,1.44738764089735,1.47227658181225,1714255.34521057,0.0,1.0
1979-08-02,15.38,15.38,15.12,15.12,53800,1.47227658181225,1.47227658181225,1.44738764089735,1.44738764089735,562016.68234204,0.0,1.0
1979-08-03,15.38,15.5,15.25,15.38,79800,1.47227658181225,1.48376378531143,1.4598321113548,1.47227658181225,833623.257451576,0.0,1.0
1979-08-06,15.38,15.38,15.25,15.38,62700,1.47227658181225,1.47227658181225,1.4598321113548,1.47227658181225,654989.702283381,0.0,1.0
1979-08-07,15.38,15.38,14.75,15.38,47800,1.47227658181225,1.47227658181225,1.41196876344152,1.47227658181225,499338.241932147,0.0,1.0
1979-08-08,15.62,15.62,15.38,15.38,129600,1.49525098881062,1.49525098881062,1.47227658181225,1.47227658181225,1353854.31285369,0.0,1.0
1979-08-09,15.5,15.5,15.38,15.5,45000,1.48376378531143,1.48376378531143,1.47227658181225,1.48376378531143,470088.303074199,0.0,1.0
1979-08-10,15.62,15.62,15.38,15.5,65200,1.49525098881062,1.49525098881062,1.47227658181225,1.48376378531143,681105.719120837,0.0,1.0
1979-08-13,15.75,15.88,15.62,15.62,37700,1.50769545926807,1.52013992972552,1.49525098881062,1.49525098881062,393829.533908828,0.0,1.0
1979-08-14,15.75,15.75,15.62,15.75,47400,1.50769545926807,1.50769545926807,1.49525098881062,1.50769545926807,495159.679238155,0.0,1.0
1979-08-15,15.75,15.88,15.5,15.75,166600,1.50769545926807,1.52013992972552,1.48376378531143,1.50769545926807,1740371.36204803,0.0,1.0
1979-08-16,15.75,16.0,15.75,15.75,327800,1.50769545926807,1.5316271332247,1.50769545926807,1.50769545926807,3424332.12772716,0.0,1.0
1979-08-17,15.75,15.75,15.62,15.75,40600,1.50769545926807,1.50769545926807,1.49525098881062,1.50769545926807,424124.113440276,0.0,1.0
1979-08-20,15.75,15.75,15.62,15.75,34200,1.50769545926807,1.50769545926807,1.49525098881062,1.50769545926807,357267.11033639,0.0,1.0
1979-08-21,15.62,15.75,15.62,15.75,110000,1.49525098881062,1.50769545926807,1.49525098881062,1.50769545926807,1149104.74084804,0.0,1.0
1979-08-22,15.38,15.62,15.38,15.62,68300,1.47227658181225,1.49525098881062,1.47227658181225,1.49525098881062,713489.579999281,0.0,1.0
1979-08-23,15.25,15.5,15.12,15.38,68800,1.4598321113548,1.48376378531143,1.44738764089735,1.47227658181225,718712.783366772,0.0,1.0
1979-08-24,15.38,15.5,15.12,15.25,40900,1.47227658181225,1.48376378531143,1.44738764089735,1.4598321113548,427258.03546077,0.0,1.0
1979-08-27,15.25,15.5,15.25,15.38,54000,1.4598321113548,1.48376378531143,1.4598321113548,1.47227658181225,564105.963689036,0.0,1.0
1979-08-28,15.38,15.5,15.12,15.25,96200,1.47227658181225,1.48376378531143,1.44738764089735,1.4598321113548,1004944.32790528,0.0,1.0
1979-08-29,15.5,16.38,15.38,15.38,55300,1.48376378531143,1.56800327763879,1.47227658181225,1.47227658181225,577686.292444515,0.0,1.0
1979-08-30,15.25,15.5,15.25,15.5,75200,1.4598321113548,1.48376378531143,1.4598321113548,1.48376378531143,785569.786470658,0.0,1.0
1979-08-31,14.88,14.88,14.62,14.75,273200,1.42441323389898,1.42441323389898,1.39952429298407,1.41196876344152,2853958.31999712,0.0,1.0
1979-09-04,14.5,14.88,14.5,14.88,132500,1.38803708948489,1.42441323389898,1.38803708948489,1.42441323389898,1384148.89238514,0.0,1.0
1979-09-05,14.38,14.5,14.25,14.5,147600,1.3765498859857,1.38803708948489,1.36410541552825,1.38803708948489,1541889.63408337,0.0,1.0
1979-09-06,14.25,14.38,14.12,14.38,114000,1.36410541552825,1.3765498859857,1.3516609450708,1.3765498859857,1190890.36778797,0.0,1.0
1979-09-07,14.25,14.38,14.25,14.25,51800,1.36410541552825,1.3765498859857,1.36410541552825,1.36410541552825,541123.868872078,0.0,1.0
1979-09-10,14.38,14.75,14.25,14.25,40200,1.3765498859857,1.41196876344152,1.36410541552825,1.36410541552825,419945.550746285,0.0,1.0
1979-09-11,14.38,14.38,14.12,14.38,49600,1.3765498859857,1.3765498859857,1.3516609450708,1.3765498859857,518141.774055117,0.0,1.0
1979-09-12,14.25,14.38,14.12,14.38,45400,1.36410541552825,1.3765498859857,1.3516609450708,1.3765498859857,474266.865768192,0.0,1.0
1979-09-13,14.25,14.25,14.12,14.25,41300,1.36410541552825,1.36410541552825,1.3516609450708,1.36410541552825,431436.598154765,0.0,1.0
1979-09-14,14.12,14.25,14.12,14.25,114300,1.3516609450708,1.36410541552825,1.3516609450708,1.36410541552825,1194024.28980846,0.0,1.0
1979-09-17,14.12,14.25,14.0,14.12,85300,1.3516609450708,1.36410541552825,1.34017374157162,1.3516609450708,891078.494493981,0.0,1.0
1979-09-18,14.12,14.25,14.12,14.12,99300,1.3516609450708,1.36410541552825,1.3516609450708,1.3516609450708,1037328.18878373,0.0,1.0
1979-09-19,14.25,14.25,14.12,14.12,62100,1.36410541552825,1.36410541552825,1.3516609450708,1.3516609450708,648721.858242394,0.0,1.0
1979-09-20,14.25,14.25,14.12,14.25,59000,1.36410541552825,1.36410541552825,1.3516609450708,1.36410541552825,616337.99736395,0.0,1.0
1979-09-21,14.25,14.25,14.12,14.25,96100,1.36410541552825,1.36410541552825,1.3516609450708,1.36410541552825,1003899.68723179,0.0,1.0
1979-09-24,14.0,14.25,14.0,14.25,169600,1.34017374157162,1.36410541552825,1.34017374157162,1.36410541552825,1771710.58225297,0.0,1.0
1979-09-25,14.12,14.12,14.0,14.0,40300,1.3516609450708,1.3516609450708,1.34017374157162,1.34017374157162,420990.191419782,0.0,1.0
1979-09-26,14.0,14.25,14.0,14.12,583200,1.34017374157162,1.36410541552825,1.34017374157162,1.3516609450708,6092344.40784159,0.0,1.0
1979-09-27,13.88,14.12,13.88,14.0,70700,1.32868653807243,1.3516609450708,1.32868653807243,1.34017374157162,738560.956163241,0.0,1.0
1979-09-28,14.0,14.0,13.88,13.88,75900,1.34017374157162,1.34017374157162,1.32868653807243,1.32868653807243,792882.271185145,0.0,1.0
1979-10-01,13.88,14.0,13.88,14.0,102700,1.32868653807243,1.34017374157162,1.32868653807243,1.34017374157162,1072845.97168267,0.0,1.0
1979-10-02,13.88,13.88,13.75,13.88,208200,1.32868653807243,1.32868653807243,1.31624206761498,1.32868653807243,2174941.88222329,0.0,1.0
1979-10-03,14.0,14.0,13.88,13.88,71300,1.34017374157162,1.34017374157162,1.32868653807243,1.32868653807243,744828.800204227,0.0,1.0
1979-10-04,14.0,14.12,13.75,14.0,105800,1.34017374157162,1.3516609450708,1.31624206761498,1.34017374157162,1105229.83256111,0.0,1.0
1979-10-05,13.88,14.12,13.88,14.0,76900,1.32868653807243,1.3516609450708,1.32868653807243,1.34017374157162,803328.67792013,0.0,1.0
1979-10-08,14.12,14.12,14.0,14.0,39000,1.3516609450708,1.3516609450708,1.34017374157162,1.34017374157162,407409.862664305,0.0,1.0
1979-10-09,13.5,14.0,13.38,14.0,320600,1.29231039365834,1.34017374157162,1.28082319015916,1.34017374157162,3349117.9992353,0.0,1.0
1979-10-10,13.25,13.38,13.0,13.38,79900,1.26837871970171,1.28082319015916,1.24444704574507,1.28082319015916,834667.898125075,0.0,1.0
1979-10-11,13.38,13.5,13.0,13.25,130700,1.28082319015916,1.29231039365834,1.24444704574507,1.26837871970171,1365345.36026217,0.0,1.0
1979-10-12,13.38,13.5,13.25,13.38,111800,1.28082319015916,1.29231039365834,1.26837871970171,1.28082319015916,1167908.27297101,0.0,1.0
1979-10-15,13.38,13.5,13.25,13.38,64200,1.28082319015916,1.29231039365834,1.26837871970171,1.28082319015916,670659.312385855,0.0,1.0
1979-10-16,13.25,13.38,13.12,13.38,66400,1.26837871970171,1.28082319015916,1.25593424924426,1.28082319015916,693641.407202816,0.0,1.0
1979-10-17,13.5,13.5,13.25,13.25,77500,1.29231039365834,1.29231039365834,1.26837871970171,1.26837871970171,809596.521961122,0.0,1.0
1979-10-18,13.62,13.75,13.5,13.5,176000,1.30379759715753,1.31624206761498,1.29231039365834,1.29231039365834,1838567.58535686,0.0,1.0
1979-10-19,13.25,13.62,13.12,13.62,168400,1.26837871970171,1.30379759715753,1.25593424924426,1.30379759715753,1759174.894171,0.0,1.0
1979-10-22,13.12,13.25,13.0,13.25,216200,1.25593424924426,1.26837871970171,1.24444704574507,1.26837871970171,2258513.13610314,0.0,1.0
1979-10-23,13.12,13.25,13.0,13.12,198100,1.25593424924426,1.26837871970171,1.24444704574507,1.25593424924426,2069433.17419997,0.0,1.0
1979-10-24,13.12,13.12,12.88,13.12,59600,1.25593424924426,1.25593424924426,1.23295984224589,1.25593424924426,622605.841404937,0.0,1.0
1979-10-25,13.0,13.12,13.0,13.12,115500,1.24444704574507,1.25593424924426,1.24444704574507,1.25593424924426,1206559.97789044,0.0,1.0
1979-10-26,13.25,13.38,13.0,13.0,314600,1.26837871970171,1.28082319015916,1.24444704574507,1.24444704574507,3286439.55882539,0.0,1.0
1979-10-29,13.25,13.38,13.12,13.25,131600,1.26837871970171,1.28082319015916,1.25593424924426,1.26837871970171,1374747.12632365,0.0,1.0
1979-10-30,13.12,13.38,13.12,13.25,74200,1.25593424924426,1.28082319015916,1.25593424924426,1.26837871970171,775123.379735676,0.0,1.0
1979-10-31,13.38,13.62,13.12,13.12,149300,1.28082319015916,1.30379759715753,1.25593424924426,1.25593424924426,1559648.52553284,0.0,1.0
1979-11-01,13.5,13.5,13.38,13.38,24800,1.29231039365834,1.29231039365834,1.28082319015916,1.28082319015916,259070.887027559,0.0,1.0
1979-11-02,13.62,13.62,13.5,13.5,36400,1.30379759715753,1.30379759715753,1.29231039365834,1.29231039365834,380249.205153351,0.0,1.0
1979-11-05,13.5,13.62,13.5,13.62,25900,1.29231039365834,1.30379759715753,1.29231039365834,1.30379759715753,270561.934436039,0.0,1.0
1979-11-06,13.25,13.5,13.25,13.5,60900,1.26837871970171,1.29231039365834,1.26837871970171,1.29231039365834,636186.170160414,0.0,1.0
1979-11-07,13.0,13.25,13.0,13.25,151300,1.24444704574507,1.26837871970171,1.24444704574507,1.26837871970171,1580541.33900281,0.0,1.0
1979-11-08,13.0,13.12,13.0,13.0,46600,1.24444704574507,1.25593424924426,1.24444704574507,1.24444704574507,486802.55385017,0.0,1.0
1979-11-09,13.0,13.12,13.0,13.0,22200,1.24444704574507,1.25593424924426,1.24444704574507,1.24444704574507,231910.229516605,0.0,1.0
1979-11-12,13.12,13.12,13.0,13.0,101300,1.25593424924426,1.25593424924426,1.24444704574507,1.24444704574507,1058221.00225369,0.0,1.0
1979-11-13,13.0,13.25,13.0,13.12,40000,1.24444704574507,1.26837871970171,1.24444704574507,1.25593424924426,417856.269399288,0.0,1.0
1979-11-14,13.0,13.0,12.88,13.0,159100,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,1662023.31153567,0.0,1.0
1979-11-15,13.0,13.0,12.88,13.0,400400,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,4182741.25668687,0.0,1.0
1979-11-16,13.0,13.12,12.75,13.0,122600,1.24444704574507,1.25593424924426,1.22051537178844,1.24444704574507,1280729.46570882,0.0,1.0
1979-11-19,13.0,13.0,12.88,13.0,268700,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,2806949.48968972,0.0,1.0
1979-11-20,13.0,13.0,12.75,13.0,116500,1.24444704574507,1.24444704574507,1.22051537178844,1.24444704574507,1217006.38462543,0.0,1.0
1979-11-21,13.0,13.0,12.88,13.0,149200,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,1558603.88485934,0.0,1.0
1979-11-23,13.0,13.0,12.88,13.0,53100,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,554704.197627555,0.0,1.0
1979-11-26,13.38,13.38,13.0,13.0,727300,1.28082319015916,1.28082319015916,1.24444704574507,1.24444704574507,7597671.61835253,0.0,1.0
1979-11-27,13.62,13.62,13.38,13.38,250500,1.30379759715753,1.30379759715753,1.28082319015916,1.28082319015916,2616824.88711304,0.0,1.0
1979-11-28,13.62,13.75,13.5,13.62,166400,1.30379759715753,1.31624206761498,1.29231039365834,1.30379759715753,1738282.08070103,0.0,1.0
1979-11-29,13.62,13.75,13.62,13.62,170400,1.30379759715753,1.31624206761498,1.30379759715753,1.30379759715753,1780067.70764096,0.0,1.0
1979-11-30,13.5,13.88,13.5,13.62,179900,1.29231039365834,1.32868653807243,1.29231039365834,1.30379759715753,1879308.5716233,0.0,1.0
1979-12-03,13.5,13.88,13.38,13.5,243600,1.29231039365834,1.32868653807243,1.28082319015916,1.29231039365834,2544744.68064167,0.0,1.0
1979-12-04,13.0,13.0,12.88,13.0,225400,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,2354620.07806499,0.0,1.0
1979-12-05,13.25,13.25,12.88,13.0,223500,1.26837871970171,1.26837871970171,1.23295984224589,1.24444704574507,2334771.90526851,0.0,1.0
1979-12-06,13.12,13.38,13.0,13.25,248200,1.25593424924426,1.28082319015916,1.24444704574507,1.26837871970171,2592798.15162257,0.0,1.0
1979-12-07,13.12,13.25,13.0,13.12,153400,1.25593424924426,1.26837871970171,1.24444704574507,1.25593424924426,1602478.79314626,0.0,1.0
1979-12-10,13.25,13.25,13.0,13.12,103100,1.26837871970171,1.26837871970171,1.24444704574507,1.25593424924426,1077024.53437666,0.0,1.0
1979-12-11,13.0,13.25,13.0,13.25,118400,1.24444704574507,1.26837871970171,1.24444704574507,1.26837871970171,1236854.55742189,0.0,1.0
1979-12-12,13.12,13.12,13.0,13.0,95700,1.25593424924426,1.25593424924426,1.24444704574507,1.24444704574507,999721.124537793,0.0,1.0
1979-12-13,13.12,13.12,13.0,13.12,77400,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,808551.881287619,0.0,1.0
1979-12-14,13.0,13.12,13.0,13.12,232100,1.24444704574507,1.25593424924426,1.24444704574507,1.25593424924426,2424611.00318937,0.0,1.0
1979-12-17,13.0,13.25,13.0,13.0,145200,1.24444704574507,1.26837871970171,1.24444704574507,1.24444704574507,1516818.25791942,0.0,1.0
1979-12-18,13.0,13.12,13.0,13.0,77300,1.24444704574507,1.25593424924426,1.24444704574507,1.24444704574507,807507.240614124,0.0,1.0
1979-12-19,13.0,13.12,12.88,13.0,226700,1.24444704574507,1.25593424924426,1.23295984224589,1.24444704574507,2368200.40682046,0.0,1.0
1979-12-20,13.0,13.0,12.88,13.0,168800,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,1763353.456865,0.0,1.0
1979-12-21,12.75,13.0,12.25,13.0,279500,1.22051537178844,1.24444704574507,1.17265202387516,1.24444704574507,2919770.68242751,0.0,1.0
1979-12-24,12.88,13.0,12.75,12.75,49600,1.23295984224589,1.24444704574507,1.22051537178844,1.22051537178844,518141.774055115,0.0,1.0
1979-12-26,13.0,13.0,12.75,12.88,72500,1.24444704574507,1.24444704574507,1.22051537178844,1.23295984224589,757364.488286209,0.0,1.0
1979-12-27,12.88,13.0,12.75,13.0,155900,1.23295984224589,1.24444704574507,1.22051537178844,1.24444704574507,1628594.80998372,0.0,1.0
1979-12-28,13.0,13.0,12.75,12.88,130100,1.24444704574507,1.24444704574507,1.22051537178844,1.23295984224589,1359077.51622118,0.0,1.0
1979-12-31,12.62,12.88,12.25,12.88,173600,1.20807090133099,1.23295984224589,1.17265202387516,1.23295984224589,1813496.2091929,0.0,1.0
1980-01-02,12.88,13.0,12.75,12.75,67400,1.23295984224589,1.24444704574507,1.22051537178844,1.22051537178844,704087.813937797,0.0,1.0
1980-01-03,12.62,12.88,12.5,12.88,88300,1.20807090133099,1.23295984224589,1.1965836978318,1.23295984224589,922417.714698923,0.0,1.0
1980-01-04,12.88,12.88,12.62,12.62,59500,1.23295984224589,1.23295984224589,1.20807090133099,1.20807090133099,621561.200731438,0.0,1.0
1980-01-07,12.88,13.0,12.75,12.88,88000,1.23295984224589,1.24444704574507,1.22051537178844,1.23295984224589,919283.79267843,0.0,1.0
1980-01-08,13.12,13.12,12.75,12.88,177900,1.25593424924426,1.25593424924426,1.22051537178844,1.23295984224589,1858415.75815333,0.0,1.0
1980-01-09,12.88,13.12,12.88,13.12,190900,1.23295984224589,1.25593424924426,1.23295984224589,1.25593424924426,1994219.04570809,0.0,1.0
1980-01-10,12.88,13.0,12.88,12.88,158200,1.23295984224589,1.24444704574507,1.23295984224589,1.23295984224589,1652621.54547418,0.0,1.0
1980-01-11,12.88,13.0,12.88,12.88,87400,1.23295984224589,1.24444704574507,1.23295984224589,1.23295984224589,913015.94863744,0.0,1.0
1980-01-14,12.75,12.88,12.75,12.88,126400,1.22051537178844,1.23295984224589,1.22051537178844,1.23295984224589,1320425.81130174,0.0,1.0
1980-01-15,12.88,12.88,12.75,12.75,138000,1.23295984224589,1.23295984224589,1.22051537178844,1.22051537178844,1441604.12942754,0.0,1.0
1980-01-16,12.88,13.0,12.75,12.88,151300,1.23295984224589,1.24444704574507,1.22051537178844,1.23295984224589,1580541.3390028,0.0,1.0
1980-01-17,12.88,12.88,12.62,12.88,159800,1.23295984224589,1.23295984224589,1.20807090133099,1.23295984224589,1669335.79625015,0.0,1.0
1980-01-18,12.88,12.88,12.75,12.88,53600,1.23295984224589,1.23295984224589,1.22051537178844,1.23295984224589,559927.400995043,0.0,1.0
1980-01-21,12.75,12.88,12.62,12.88,96500,1.22051537178844,1.23295984224589,1.20807090133099,1.23295984224589,1008078.24992578,0.0,1.0
1980-01-22,12.62,12.75,12.5,12.75,425300,1.20807090133099,1.22051537178844,1.1965836978318,1.22051537178844,4442856.7843879,0.0,1.0
1980-01-23,12.62,12.62,12.5,12.62,81300,1.20807090133099,1.20807090133099,1.1965836978318,1.20807090133099,849292.867554048,0.0,1.0
1980-01-24,12.62,12.75,12.5,12.62,339700,1.20807090133099,1.22051537178844,1.1965836978318,1.20807090133099,3548644.36787343,0.0,1.0
1980-01-25,12.62,12.75,12.5,12.62,49800,1.20807090133099,1.22051537178844,1.1965836978318,1.20807090133099,520231.055402111,0.0,1.0
1980-01-28,12.5,12.62,12.38,12.62,123400,1.1965836978318,1.20807090133099,1.18509649433262,1.20807090133099,1289086.5910968,0.0,1.0
1980-01-29,12.5,12.5,12.38,12.5,72000,1.1965836978318,1.1965836978318,1.18509649433262,1.1965836978318,752141.284918717,0.0,1.0
1980-01-30,12.5,12.62,12.5,12.5,43700,1.1965836978318,1.20807090133099,1.1965836978318,1.1965836978318,456507.974318721,0.0,1.0
1980-01-31,12.5,12.62,12.38,12.5,205200,1.1965836978318,1.20807090133099,1.18509649433262,1.1965836978318,2143602.66201834,0.0,1.0
1980-02-01,12.25,12.62,12.25,12.5,164600,1.17265202387516,1.20807090133099,1.17265202387516,1.1965836978318,1719478.54857807,0.0,1.0
1980-02-04,12.25,12.5,12.25,12.25,173200,1.17265202387516,1.1965836978318,1.17265202387516,1.17265202387516,1809317.64649892,0.0,1.0
1980-02-05,12.25,12.5,12.25,12.25,95400,1.17265202387516,1.1965836978318,1.17265202387516,1.17265202387516,996587.202517304,0.0,1.0
1980-02-06,12.38,12.5,12.12,12.25,107700,1.18509649433262,1.1965836978318,1.16020755341771,1.17265202387516,1125078.00535758,0.0,1.0
1980-02-07,12.38,12.5,12.25,12.38,73300,1.18509649433262,1.1965836978318,1.17265202387516,1.18509649433262,765721.61367419,0.0,1.0
1980-02-08,12.38,12.38,12.12,12.38,381000,1.18509649433262,1.18509649433262,1.16020755341771,1.18509649433262,3980080.96602819,0.0,1.0
1980-02-11,12.12,12.25,12.0,12.25,170100,1.16020755341771,1.17265202387516,1.14872034991853,1.17265202387516,1776933.78562047,0.0,1.0
1980-02-12,12.25,12.25,12.0,12.12,98900,1.17265202387516,1.17265202387516,1.14872034991853,1.16020755341771,1033149.62608974,0.0,1.0
1980-02-13,12.12,12.62,12.0,12.25,190200,1.16020755341771,1.20807090133099,1.14872034991853,1.17265202387516,1986906.56099362,0.0,1.0
1980-02-14,12.12,12.25,12.0,12.12,126700,1.16020755341771,1.17265202387516,1.14872034991853,1.16020755341771,1323559.73332225,0.0,1.0
1980-02-15,12.12,12.12,12.0,12.12,111600,1.16020755341771,1.16020755341771,1.14872034991853,1.16020755341771,1165818.99162401,0.0,1.0
1980-02-19,11.75,12.12,11.5,12.12,251600,1.12478867596189,1.16020755341771,1.10085700200526,1.16020755341771,2628315.93452152,0.0,1.0
1980-02-20,11.38,11.5,11.25,11.5,273300,1.08936979850607,1.10085700200526,1.07692532804862,1.10085700200526,2855002.96067063,0.0,1.0
1980-02-21,11.25,11.5,11.25,11.38,210800,1.07692532804862,1.10085700200526,1.07692532804862,1.08936979850607,2202102.53973424,0.0,1.0
1980-02-22,11.5,11.5,11.25,11.25,123200,1.10085700200526,1.10085700200526,1.07692532804862,1.07692532804862,1286997.3097498,0.0,1.0
1980-02-25,11.38,11.5,11.25,11.5,287200,1.08936979850607,1.10085700200526,1.07692532804862,1.10085700200526,3000208.01428689,0.0,1.0
1980-02-26,11.12,11.5,11.0,11.38,438600,1.06448085759117,1.10085700200526,1.05299365409198,1.08936979850607,4581793.99396318,0.0,1.0
1980-02-27,11.12,11.25,11.0,11.12,543100,1.06448085759117,1.07692532804862,1.05299365409198,1.06448085759117,5673443.49776882,0.0,1.0
1980-02-28,11.25,11.25,11.0,11.12,215200,1.07692532804862,1.07692532804862,1.05299365409198,1.06448085759117,2248066.72936817,0.0,1.0
1980-02-29,11.62,11.62,11.12,11.25,128600,1.11234420550444,1.11234420550444,1.06448085759117,1.07692532804862,1343407.90611871,0.0,1.0
1980-03-03,11.5,11.88,11.25,11.62,516500,1.10085700200526,1.13723314641934,1.07692532804862,1.11234420550444,5395569.07861828,0.0,1.0
1980-03-04,11.0,11.25,10.88,11.25,435000,1.05299365409198,1.07692532804862,1.0415064505928,1.07692532804862,4544186.92971727,0.0,1.0
1980-03-05,10.88,11.0,10.75,11.0,190500,1.0415064505928,1.05299365409198,1.02906198013535,1.05299365409198,1990040.4830141,0.0,1.0
1980-03-06,10.5,10.88,10.38,10.88,589000,1.00513030617871,1.0415064505928,0.993643102679527,1.0415064505928,6152933.56690452,0.0,1.0
1980-03-07,10.62,10.75,10.25,10.5,226100,1.0166175096779,1.02906198013535,0.981198632222076,1.00513030617871,2361932.56277946,0.0,1.0
1980-03-10,10.88,11.0,10.62,10.62,172700,1.0415064505928,1.05299365409198,1.0166175096779,1.0166175096779,1804094.44313142,0.0,1.0
1980-03-11,11.5,11.5,11.0,11.0,187900,1.10085700200526,1.10085700200526,1.05299365409198,1.05299365409198,1962879.82550314,0.0,1.0
1980-03-12,11.25,11.5,11.12,11.5,109600,1.07692532804862,1.10085700200526,1.06448085759117,1.10085700200526,1144926.17815405,0.0,1.0
1980-03-13,11.38,11.5,11.12,11.25,82500,1.08936979850607,1.10085700200526,1.06448085759117,1.07692532804862,861828.555636031,0.0,1.0
1980-03-14,11.38,11.5,11.25,11.38,124700,1.08936979850607,1.10085700200526,1.07692532804862,1.08936979850607,1302666.91985228,0.0,1.0
1980-03-17,11.25,11.38,11.25,11.38,73100,1.07692532804862,1.08936979850607,1.07692532804862,1.08936979850607,763632.332327198,0.0,1.0
1980-03-18,11.5,11.5,11.25,11.25,77500,1.10085700200526,1.10085700200526,1.07692532804862,1.07692532804862,809596.521961116,0.0,1.0
1980-03-19,11.5,11.5,11.38,11.5,99900,1.10085700200526,1.10085700200526,1.08936979850607,1.10085700200526,1043596.03282472,0.0,1.0
1980-03-20,11.25,11.5,11.25,11.5,106700,1.07692532804862,1.10085700200526,1.07692532804862,1.10085700200526,1114631.5986226,0.0,1.0
1980-03-21,10.75,11.38,10.75,11.25,301500,1.02906198013535,1.08936979850607,1.02906198013535,1.07692532804862,3149591.63059712,0.0,1.0
1980-03-24,10.75,10.88,10.62,10.75,93000,1.02906198013535,1.0415064505928,1.0166175096779,1.02906198013535,971515.826353341,0.0,1.0
1980-03-25,10.75,11.0,10.75,10.75,120700,1.02906198013535,1.05299365409198,1.02906198013535,1.02906198013535,1260881.29291235,0.0,1.0
1980-03-26,10.75,10.88,10.75,10.75,89200,1.02906198013535,1.0415064505928,1.02906198013535,1.02906198013535,931819.480760409,0.0,1.0
1980-03-27,10.5,10.88,10.5,10.75,407800,1.00513030617871,1.0415064505928,1.00513030617871,1.02906198013535,4260044.66652574,0.0,1.0
1980-03-28,10.88,10.88,10.5,10.5,128100,1.0415064505928,1.0415064505928,1.00513030617871,1.00513030617871,1338184.70275122,0.0,1.0
1980-03-31,11.0,11.0,10.88,10.88,145300,1.05299365409198,1.05299365409198,1.0415064505928,1.0415064505928,1517862.89859292,0.0,1.0
1980-04-01,11.25,11.38,11.0,11.0,143600,1.07692532804862,1.08936979850607,1.05299365409198,1.05299365409198,1500104.00714344,0.0,1.0
1980-04-02,11.88,11.88,11.38,11.38,166900,1.13723314641934,1.13723314641934,1.08936979850607,1.08936979850607,1743505.28406853,0.0,1.0
1980-04-03,11.75,12.0,11.75,11.88,130800,1.12478867596189,1.14872034991853,1.12478867596189,1.13723314641934,1366390.00093567,0.0,1.0
1980-04-07,11.62,12.0,11.62,11.75,109600,1.11234420550444,1.14872034991853,1.11234420550444,1.12478867596189,1144926.17815405,0.0,1.0
1980-04-08,11.38,11.5,11.25,11.5,119900,1.08936979850607,1.10085700200526,1.07692532804862,1.10085700200526,1252524.16752436,0.0,1.0
1980-04-09,11.5,11.62,11.25,11.38,176900,1.10085700200526,1.11234420550444,1.07692532804862,1.08936979850607,1847969.35141834,0.0,1.0
1980-04-10,12.25,12.25,11.62,11.62,131400,1.17265202387516,1.17265202387516,1.11234420550444,1.11234420550444,1372657.84497666,0.0,1.0
1980-04-11,12.38,12.62,12.25,12.25,170100,1.18509649433262,1.20807090133099,1.17265202387516,1.17265202387516,1776933.78562046,0.0,1.0
1980-04-14,12.0,12.5,12.0,12.38,206600,1.14872034991853,1.1965836978318,1.14872034991853,1.18509649433262,2158227.63144732,0.0,1.0
1980-04-15,12.12,12.25,11.88,12.0,110600,1.16020755341771,1.17265202387516,1.13723314641934,1.14872034991853,1155372.58488903,0.0,1.0
1980-04-16,12.5,12.5,12.0,12.12,276300,1.1965836978318,1.1965836978318,1.14872034991853,1.16020755341771,2886342.18087558,0.0,1.0
1980-04-17,12.88,12.88,12.62,12.62,155500,1.23295984224589,1.23295984224589,1.20807090133099,1.20807090133099,1624416.24728973,0.0,1.0
1980-04-18,13.0,13.0,12.88,12.88,159500,1.24444704574507,1.24444704574507,1.23295984224589,1.23295984224589,1666201.87422966,0.0,1.0
1980-04-21,13.0,13.25,13.0,13.0,98200,1.24444704574507,1.26837871970171,1.24444704574507,1.24444704574507,1025837.14137525,0.0,1.0
1980-04-22,12.88,13.12,12.75,13.0,227200,1.23295984224589,1.25593424924426,1.22051537178844,1.24444704574507,2373423.61018795,0.0,1.0
1980-04-23,12.75,13.0,12.75,12.88,167300,1.22051537178844,1.24444704574507,1.22051537178844,1.23295984224589,1747683.84676251,0.0,1.0
1980-04-24,12.75,12.75,12.25,12.75,96800,1.22051537178844,1.22051537178844,1.17265202387516,1.22051537178844,1011212.17194627,0.0,1.0
1980-04-25,12.62,12.75,12.5,12.75,123100,1.20807090133099,1.22051537178844,1.1965836978318,1.22051537178844,1285952.6690763,0.0,1.0
1980-04-28,12.5,12.62,12.38,12.62,66400,1.1965836978318,1.20807090133099,1.18509649433262,1.20807090133099,693641.407202817,0.0,1.0
1980-04-29,12.38,12.5,12.38,12.5,63200,1.18509649433262,1.1965836978318,1.18509649433262,1.1965836978318,660212.905650871,0.0,1.0
1980-04-30,12.75,12.75,12.25,12.38,647200,1.22051537178844,1.22051537178844,1.17265202387516,1.18509649433262,6760914.43888045,0.0,1.0
1980-05-01,12.88,12.88,12.75,12.75,250600,1.23295984224589,1.23295984224589,1.22051537178844,1.22051537178844,2617869.52778653,0.0,1.0
1980-05-02,13.0,13.0,12.75,12.88,260800,1.24444704574507,1.24444704574507,1.22051537178844,1.23295984224589,2724422.87648336,0.0,1.0
1980-05-05,13.38,13.38,13.0,13.0,230400,1.28082319015916,1.28082319015916,1.24444704574507,1.24444704574507,2406852.11173989,0.0,1.0
1980-05-06,13.38,13.5,13.25,13.38,159500,1.28082319015916,1.29231039365834,1.26837871970171,1.28082319015916,1666201.87422966,0.0,1.0
1980-05-07,13.75,13.88,13.5,13.5,389300,1.31624206761498,1.32868653807243,1.29231039365834,1.29231039365834,4066786.14192856,0.0,1.0
1980-05-08,13.5,13.75,13.5,13.75,207300,1.29231039365834,1.31624206761498,1.29231039365834,1.31624206761498,2165540.11616181,0.0,1.0
1980-05-09,13.38,13.5,13.12,13.5,121400,1.28082319015916,1.29231039365834,1.25593424924426,1.29231039365834,1268193.77762684,0.0,1.0
1980-05-12,13.12,13.38,13.12,13.38,91700,1.25593424924426,1.28082319015916,1.25593424924426,1.28082319015916,957935.497597864,0.0,1.0
1980-05-13,13.62,13.75,13.12,13.12,187400,1.30379759715753,1.31624206761498,1.25593424924426,1.25593424924426,1957656.62213566,0.0,1.0
1980-05-14,13.5,13.62,13.38,13.62,144200,1.29231039365834,1.30379759715753,1.28082319015916,1.30379759715753,1506371.85118444,0.0,1.0
1980-05-15,13.5,13.62,13.38,13.5,185000,1.29231039365834,1.30379759715753,1.28082319015916,1.29231039365834,1932585.24597171,0.0,1.0
1980-05-16,13.25,13.38,13.12,13.38,153800,1.26837871970171,1.28082319015916,1.25593424924426,1.28082319015916,1606657.35584026,0.0,1.0
1980-05-19,13.12,13.25,13.12,13.25,82300,1.25593424924426,1.26837871970171,1.25593424924426,1.26837871970171,859739.274289032,0.0,1.0
1980-05-20,13.25,13.38,13.12,13.12,265900,1.26837871970171,1.28082319015916,1.25593424924426,1.25593424924426,2777699.55083176,0.0,1.0
1980-05-21,13.5,13.5,13.0,13.25,151900,1.29231039365834,1.29231039365834,1.24444704574507,1.26837871970171,1586809.1830438,0.0,1.0
1980-05-22,13.5,13.62,13.5,13.5,98700,1.29231039365834,1.30379759715753,1.29231039365834,1.29231039365834,1031060.34474274,0.0,1.0
1980-05-23,13.88,13.88,13.62,13.62,87300,1.32868653807243,1.32868653807243,1.30379759715753,1.30379759715753,911971.307963945,0.0,1.0
1980-05-27,13.75,13.88,13.62,13.88,139300,1.31624206761498,1.32868653807243,1.30379759715753,1.32868653807243,1455184.45818302,0.0,1.0
1980-05-28,14.0,14.0,13.62,13.75,238300,1.34017374157162,1.34017374157162,1.30379759715753,1.31624206761498,2489378.72494625,0.0,1.0
1980-05-29,13.5,14.0,13.38,14.0,280100,1.29231039365834,1.34017374157162,1.28082319015916,1.34017374157162,2926038.52646852,0.0,1.0
1980-05-30,13.38,13.5,13.25,13.5,209300,1.28082319015916,1.29231039365834,1.26837871970171,1.29231039365834,2186432.92963177,0.0,1.0
1980-06-02,13.62,13.75,13.12,13.38,263600,1.30379759715753,1.31624206761498,1.25593424924426,1.28082319015916,2753672.8153413,0.0,1.0
1980-06-03,12.75,12.88,12.38,12.38,292100,1.22051537178844,1.23295984224589,1.18509649433262,1.18509649433262,3051395.40728829,0.0,1.0
1980-06-04,12.75,12.88,12.62,12.75,139300,1.22051537178844,1.23295984224589,1.20807090133099,1.22051537178844,1455184.45818301,0.0,1.0
1980-06-05,12.75,12.88,12.75,12.75,114500,1.22051537178844,1.23295984224589,1.22051537178844,1.22051537178844,1196113.57115546,0.0,1.0
1980-06-06,12.88,12.88,12.75,12.75,121000,1.23295984224589,1.23295984224589,1.22051537178844,1.22051537178844,1264015.21493284,0.0,1.0
1980-06-09,13.0,13.0,12.88,12.88,122800,1.24444704574507,1.24444704574507,1.23295984224589,1.23295984224589,1282818.74705581,0.0,1.0
1980-06-10,13.25,13.25,13.0,13.0,122000,1.26837871970171,1.26837871970171,1.24444704574507,1.24444704574507,1274461.62166782,0.0,1.0
1980-06-11,13.0,13.25,13.0,13.25,108800,1.24444704574507,1.26837871970171,1.24444704574507,1.26837871970171,1136569.05276606,0.0,1.0
1980-06-12,13.0,13.25,13.0,13.0,256200,1.24444704574507,1.26837871970171,1.24444704574507,1.24444704574507,2676369.40550244,0.0,1.0
1980-06-13,13.38,13.38,13.25,13.25,188300,1.28082319015916,1.28082319015916,1.26837871970171,1.26837871970171,1967058.38819714,0.0,1.0
1980-06-16,13.5,13.5,13.12,13.38,305800,1.29231039365834,1.29231039365834,1.25593424924426,1.28082319015916,3194511.17955756,0.0,1.0
1980-06-17,13.62,13.75,13.38,13.5,308200,1.30379759715753,1.31624206761498,1.28082319015916,1.29231039365834,3219582.55572151,0.0,1.0
1980-06-18,13.75,14.25,13.62,13.62,193900,1.31624206761498,1.36410541552825,1.30379759715753,1.30379759715753,2025558.26591305,0.0,1.0
1980-06-19,13.5,13.75,13.5,13.75,184400,1.29231039365834,1.31624206761498,1.29231039365834,1.31624206761498,1926317.40193072,0.0,1.0
1980-06-20,13.62,13.75,13.62,13.62,117700,1.30379759715753,1.31624206761498,1.30379759715753,1.30379759715753,1229542.0727074,0.0,1.0
1980-06-23,13.62,13.75,13.62,13.62,103300,1.30379759715753,1.31624206761498,1.30379759715753,1.30379759715753,1079113.81572366,0.0,1.0
1980-06-24,13.75,13.88,13.75,13.75,119200,1.31624206761498,1.32868653807243,1.31624206761498,1.31624206761498,1245211.68280988,0.0,1.0
1980-06-25,13.75,13.88,13.62,13.75,130600,1.31624206761498,1.32868653807243,1.30379759715753,1.31624206761498,1364300.71958867,0.0,1.0
1980-06-26,13.62,13.75,13.5,13.75,102300,1.30379759715753,1.31624206761498,1.29231039365834,1.31624206761498,1068667.40898868,0.0,1.0
1980-06-27,13.5,13.75,13.5,13.62,102500,1.29231039365834,1.31624206761498,1.29231039365834,1.30379759715753,1070756.69033568,0.0,1.0
1980-06-30,13.5,13.62,13.5,13.5,81800,1.29231039365834,1.30379759715753,1.29231039365834,1.29231039365834,854516.070921545,0.0,1.0
1980-07-01,13.5,13.5,13.38,13.5,152300,1.29231039365834,1.29231039365834,1.28082319015916,1.29231039365834,1590987.74573779,0.0,1.0
1980-07-02,13.5,13.5,13.38,13.5,115300,1.29231039365834,1.29231039365834,1.28082319015916,1.29231039365834,1204470.69654345,0.0,1.0
1980-07-03,13.5,13.62,13.25,13.5,160500,1.29231039365834,1.30379759715753,1.26837871970171,1.29231039365834,1676648.28096465,0.0,1.0
1980-07-07,13.38,13.5,13.25,13.5,105700,1.28082319015916,1.29231039365834,1.26837871970171,1.29231039365834,1104185.19188762,0.0,1.0
1980-07-08,13.38,13.5,13.25,13.38,212400,1.28082319015916,1.29231039365834,1.26837871970171,1.28082319015916,2218816.79051021,0.0,1.0
1980-07-09,13.25,13.38,13.12,13.38,134900,1.26837871970171,1.28082319015916,1.25593424924426,1.28082319015916,1409220.26854909,0.0,1.0
1980-07-10,13.12,13.25,13.12,13.25,129200,1.25593424924426,1.26837871970171,1.25593424924426,1.26837871970171,1349675.75015969,0.0,1.0
1980-07-11,13.0,13.12,12.88,13.12,283200,1.24444704574507,1.25593424924426,1.23295984224589,1.25593424924426,2958422.38734696,0.0,1.0
1980-07-14,13.0,13.0,12.88,13.0,149400,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,1560693.16620634,0.0,1.0
1980-07-15,13.0,14.0,12.88,13.0,150500,1.24444704574507,1.34017374157162,1.23295984224589,1.24444704574507,1572184.21361482,0.0,1.0
1980-07-16,13.0,13.12,12.75,13.0,190100,1.24444704574507,1.25593424924426,1.22051537178844,1.24444704574507,1985861.92032012,0.0,1.0
1980-07-17,12.88,13.12,12.88,13.0,140100,1.23295984224589,1.25593424924426,1.23295984224589,1.24444704574507,1463541.583571,0.0,1.0
1980-07-18,13.0,13.12,12.88,12.88,186000,1.24444704574507,1.25593424924426,1.23295984224589,1.23295984224589,1943031.65270669,0.0,1.0
1980-07-21,12.88,13.12,12.75,13.0,189600,1.23295984224589,1.25593424924426,1.22051537178844,1.24444704574507,1980638.71695262,0.0,1.0
1980-07-22,12.88,13.12,12.75,12.88,109300,1.23295984224589,1.25593424924426,1.22051537178844,1.23295984224589,1141792.25613355,0.0,1.0
1980-07-23,12.75,12.88,12.62,12.88,164000,1.22051537178844,1.23295984224589,1.20807090133099,1.23295984224589,1713210.70453707,0.0,1.0
1980-07-24,12.75,13.0,12.62,12.75,185600,1.22051537178844,1.24444704574507,1.20807090133099,1.22051537178844,1938853.09001269,0.0,1.0
1980-07-25,12.75,12.88,12.25,12.75,122900,1.22051537178844,1.23295984224589,1.17265202387516,1.22051537178844,1283863.38772931,0.0,1.0
1980-07-28,12.75,12.75,12.5,12.75,132300,1.22051537178844,1.22051537178844,1.1965836978318,1.22051537178844,1382059.61103814,0.0,1.0
1980-07-29,12.62,12.88,12.5,12.75,164500,1.20807090133099,1.23295984224589,1.1965836978318,1.22051537178844,1718433.90790456,0.0,1.0
1980-07-30,12.62,12.75,12.62,12.62,116700,1.20807090133099,1.22051537178844,1.20807090133099,1.20807090133099,1219095.66597242,0.0,1.0
1980-07-31,12.62,12.75,12.5,12.62,202700,1.20807090133099,1.22051537178844,1.1965836978318,1.20807090133099,2117486.64518088,0.0,1.0
1980-08-01,12.38,12.62,12.25,12.62,555800,1.18509649433262,1.20807090133099,1.17265202387516,1.20807090133099,5806112.86330307,0.0,1.0
1980-08-04,12.5,12.62,12.25,12.38,142700,1.1965836978318,1.20807090133099,1.17265202387516,1.18509649433262,1490702.24108196,0.0,1.0
1980-08-05,12.5,12.62,12.38,12.5,91900,1.1965836978318,1.20807090133099,1.18509649433262,1.1965836978318,960024.778944862,0.0,1.0
1980-08-06,12.62,12.75,12.5,12.5,89200,1.20807090133099,1.22051537178844,1.1965836978318,1.1965836978318,931819.480760407,0.0,1.0
1980-08-07,12.5,12.75,12.5,12.62,210000,1.1965836978318,1.22051537178844,1.1965836978318,1.20807090133099,2193745.41434626,0.0,1.0
1980-08-08,12.62,12.62,12.5,12.5,169200,1.20807090133099,1.20807090133099,1.1965836978318,1.1965836978318,1767532.01955898,0.0,1.0
1980-08-11,12.5,12.62,12.5,12.62,634700,1.1965836978318,1.20807090133099,1.1965836978318,1.20807090133099,6630334.35469319,0.0,1.0
1980-08-12,12.5,12.75,12.5,12.5,94100,1.1965836978318,1.22051537178844,1.1965836978318,1.1965836978318,983006.873761823,0.0,1.0
1980-08-13,12.88,12.88,12.62,12.62,140100,1.23295984224589,1.23295984224589,1.20807090133099,1.20807090133099,1463541.583571,0.0,1.0
1980-08-14,12.62,12.75,12.62,12.75,167200,1.20807090133099,1.22051537178844,1.20807090133099,1.22051537178844,1746639.20608901,0.0,1.0
1980-08-15,12.88,12.88,12.62,12.62,184300,1.23295984224589,1.23295984224589,1.20807090133099,1.20807090133099,1925272.76125721,0.0,1.0
1980-08-18,12.62,12.88,12.5,12.88,108700,1.20807090133099,1.23295984224589,1.1965836978318,1.23295984224589,1135524.41209256,0.0,1.0
1980-08-19,12.62,12.62,12.5,12.62,83400,1.20807090133099,1.20807090133099,1.1965836978318,1.20807090133099,871230.321697511,0.0,1.0
1980-08-20,12.5,12.75,12.5,12.62,59100,1.1965836978318,1.22051537178844,1.1965836978318,1.20807090133099,617382.638037447,0.0,1.0
1980-08-21,12.62,12.75,12.5,12.5,82000,1.20807090133099,1.22051537178844,1.1965836978318,1.1965836978318,856605.352268536,0.0,1.0
1980-08-22,12.62,12.88,12.62,12.62,71300,1.20807090133099,1.23295984224589,1.20807090133099,1.20807090133099,744828.800204227,0.0,1.0
1980-08-25,12.75,12.88,12.62,12.62,77200,1.22051537178844,1.23295984224589,1.20807090133099,1.20807090133099,806462.599940622,0.0,1.0
1980-08-26,12.75,12.88,12.75,12.75,64200,1.22051537178844,1.23295984224589,1.22051537178844,1.22051537178844,670659.312385854,0.0,1.0
1980-08-27,12.75,12.88,12.62,12.75,61600,1.22051537178844,1.23295984224589,1.20807090133099,1.22051537178844,643498.6548749,0.0,1.0
1980-08-28,12.75,12.88,12.75,12.75,85400,1.22051537178844,1.23295984224589,1.22051537178844,1.22051537178844,892123.135167475,0.0,1.0
1980-08-29,12.88,12.88,12.62,12.75,85900,1.23295984224589,1.23295984224589,1.20807090133099,1.22051537178844,897346.338534967,0.0,1.0
1980-09-02,12.88,12.88,12.75,12.88,300200,1.23295984224589,1.23295984224589,1.22051537178844,1.23295984224589,3136011.30184164,0.0,1.0
1980-09-03,12.5,12.88,12.0,12.75,372700,1.1965836978318,1.23295984224589,1.14872034991853,1.22051537178844,3893375.79012786,0.0,1.0
1980-09-04,12.5,12.62,12.38,12.5,256900,1.1965836978318,1.20807090133099,1.18509649433262,1.1965836978318,2683681.89021692,0.0,1.0
1980-09-05,12.38,12.5,12.38,12.5,80600,1.18509649433262,1.1965836978318,1.18509649433262,1.1965836978318,841980.38283956,0.0,1.0
1980-09-08,12.12,12.62,12.12,12.38,125500,1.16020755341771,1.20807090133099,1.16020755341771,1.18509649433262,1311024.04524027,0.0,1.0
1980-09-09,12.25,12.38,12.12,12.12,78100,1.17265202387516,1.18509649433262,1.16020755341771,1.16020755341771,815864.366002111,0.0,1.0
1980-09-10,12.12,12.25,12.12,12.25,59600,1.16020755341771,1.17265202387516,1.16020755341771,1.17265202387516,622605.84140494,0.0,1.0
1980-09-11,12.12,12.5,12.12,12.12,119200,1.16020755341771,1.1965836978318,1.16020755341771,1.16020755341771,1245211.68280988,0.0,1.0
1980-09-12,12.25,12.25,12.12,12.12,58700,1.17265202387516,1.17265202387516,1.16020755341771,1.16020755341771,613204.075343456,0.0,1.0
1980-09-15,12.25,12.25,12.12,12.25,61500,1.17265202387516,1.17265202387516,1.16020755341771,1.17265202387516,642454.014201406,0.0,1.0
1980-09-16,12.25,12.25,12.12,12.25,66600,1.17265202387516,1.17265202387516,1.16020755341771,1.17265202387516,695730.688549816,0.0,1.0
1980-09-17,12.25,12.25,12.12,12.25,70900,1.17265202387516,1.17265202387516,1.16020755341771,1.17265202387516,740650.237510239,0.0,1.0
1980-09-18,12.0,12.25,12.0,12.25,207600,1.14872034991853,1.17265202387516,1.14872034991853,1.17265202387516,2168674.0381823,0.0,1.0
1980-09-19,12.0,12.12,12.0,12.0,96700,1.14872034991853,1.16020755341771,1.14872034991853,1.14872034991853,1010167.53127278,0.0,1.0
1980-09-22,12.0,12.0,11.88,12.0,118200,1.14872034991853,1.14872034991853,1.13723314641934,1.14872034991853,1234765.27607489,0.0,1.0
1980-09-23,11.88,12.0,11.88,12.0,78700,1.13723314641934,1.14872034991853,1.13723314641934,1.14872034991853,822132.2100431,0.0,1.0
1980-09-24,11.88,12.0,11.75,11.88,92500,1.13723314641934,1.14872034991853,1.12478867596189,1.13723314641934,966292.622985854,0.0,1.0
1980-09-25,11.62,11.88,11.62,11.88,137500,1.11234420550444,1.13723314641934,1.11234420550444,1.13723314641934,1436380.92606005,0.0,1.0
1980-09-26,11.5,11.62,11.5,11.62,140600,1.10085700200526,1.11234420550444,1.10085700200526,1.11234420550444,1468764.78693849,0.0,1.0
1980-09-29,11.5,11.62,11.5,11.5,70900,1.10085700200526,1.11234420550444,1.10085700200526,1.10085700200526,740650.237510234,0.0,1.0
1980-09-30,11.75,11.75,11.5,11.5,92000,1.12478867596189,1.12478867596189,1.10085700200526,1.10085700200526,961069.419618362,0.0,1.0
1980-10-01,11.75,11.88,11.62,11.75,97600,1.12478867596189,1.13723314641934,1.11234420550444,1.12478867596189,1019569.29733426,0.0,1.0
1980-10-02,11.88,11.88,11.62,11.75,93200,1.13723314641934,1.13723314641934,1.11234420550444,1.12478867596189,973605.107700342,0.0,1.0
1980-10-03,11.88,11.88,11.62,11.88,58000,1.13723314641934,1.13723314641934,1.11234420550444,1.13723314641934,605891.590628968,0.0,1.0
1980-10-06,11.88,12.0,11.75,11.88,60300,1.13723314641934,1.14872034991853,1.12478867596189,1.13723314641934,629918.326119427,0.0,1.0
1980-10-07,12.0,12.12,11.88,11.88,496000,1.14872034991853,1.16020755341771,1.13723314641934,1.13723314641934,5181417.74055115,0.0,1.0
1980-10-08,12.0,12.0,11.88,12.0,59800,1.14872034991853,1.14872034991853,1.13723314641934,1.14872034991853,624695.122751934,0.0,1.0
1980-10-09,12.0,12.0,11.88,12.0,69000,1.14872034991853,1.14872034991853,1.13723314641934,1.14872034991853,720802.064713769,0.0,1.0
1980-10-10,12.0,12.0,11.75,12.0,48500,1.14872034991853,1.14872034991853,1.12478867596189,1.14872034991853,506650.726646635,0.0,1.0
1980-10-13,12.0,12.0,11.25,12.0,98800,1.14872034991853,1.14872034991853,1.07692532804862,1.14872034991853,1032104.98541624,0.0,1.0
1980-10-14,11.88,11.88,11.75,11.88,78100,1.13723314641934,1.13723314641934,1.12478867596189,1.13723314641934,815864.36600211,0.0,1.0
1980-10-15,12.0,12.0,11.75,11.88,531500,1.14872034991853,1.14872034991853,1.12478867596189,1.13723314641934,5552265.17964302,0.0,1.0
1980-10-16,11.88,12.0,11.88,12.0,317900,1.13723314641934,1.14872034991853,1.13723314641934,1.14872034991853,3320912.70105084,0.0,1.0
1980-10-17,12.0,12.0,11.88,11.88,97900,1.14872034991853,1.14872034991853,1.13723314641934,1.13723314641934,1022703.21935475,0.0,1.0
1980-10-20,12.12,12.12,11.88,12.0,111100,1.16020755341771,1.16020755341771,1.13723314641934,1.14872034991853,1160595.78825652,0.0,1.0
1980-10-21,11.25,12.12,11.25,12.12,95300,1.07692532804862,1.16020755341771,1.07692532804862,1.16020755341771,995542.561843802,0.0,1.0
1980-10-22,11.88,12.0,11.75,11.75,87500,1.13723314641934,1.14872034991853,1.12478867596189,1.12478867596189,914060.589310943,0.0,1.0
1980-10-23,12.0,12.0,11.88,11.88,63000,1.14872034991853,1.14872034991853,1.13723314641934,1.13723314641934,658123.624303876,0.0,1.0
1980-10-24,12.0,12.12,11.75,12.0,92400,1.14872034991853,1.16020755341771,1.12478867596189,1.14872034991853,965247.982312352,0.0,1.0
1980-10-27,11.88,12.0,11.62,12.0,264300,1.13723314641934,1.14872034991853,1.11234420550444,1.14872034991853,2760985.3000558,0.0,1.0
1980-10-28,11.75,11.88,11.62,11.88,130000,1.12478867596189,1.13723314641934,1.11234420550444,1.13723314641934,1358032.87554769,0.0,1.0
1980-10-29,11.62,11.75,11.62,11.75,144600,1.11234420550444,1.12478867596189,1.11234420550444,1.12478867596189,1510550.41387843,0.0,1.0
1980-10-30,11.75,11.88,11.62,11.62,70100,1.12478867596189,1.13723314641934,1.11234420550444,1.11234420550444,732293.112122252,0.0,1.0
1980-10-31,12.12,12.12,11.75,11.75,166900,1.16020755341771,1.16020755341771,1.12478867596189,1.12478867596189,1743505.28406853,0.0,1.0
1980-11-03,12.0,12.88,12.0,12.12,200000,1.14872034991853,1.23295984224589,1.14872034991853,1.16020755341771,2089281.34699643,0.0,1.0
1980-11-05,11.88,12.38,11.62,12.0,512100,1.13723314641934,1.18509649433262,1.11234420550444,1.14872034991853,5349604.88898439,0.0,1.0
1980-11-06,11.62,11.88,11.38,11.88,88400,1.11234420550444,1.13723314641934,1.08936979850607,1.13723314641934,923462.355372426,0.0,1.0
1980-11-07,11.62,11.75,11.62,11.62,124300,1.11234420550444,1.12478867596189,1.11234420550444,1.11234420550444,1298488.35715829,0.0,1.0
1980-11-10,11.75,11.75,11.0,11.62,81600,1.12478867596189,1.12478867596189,1.05299365409198,1.11234420550444,852426.789574548,0.0,1.0
1980-11-11,11.88,11.88,11.62,11.75,101800,1.13723314641934,1.13723314641934,1.11234420550444,1.12478867596189,1063444.20562119,0.0,1.0
1980-11-12,12.0,12.12,11.75,11.88,166500,1.14872034991853,1.16020755341771,1.12478867596189,1.13723314641934,1739326.72137453,0.0,1.0
1980-11-13,12.0,12.88,11.88,12.0,169500,1.14872034991853,1.23295984224589,1.13723314641934,1.14872034991853,1770665.94157948,0.0,1.0
1980-11-14,12.0,12.12,11.88,12.0,74400,1.14872034991853,1.16020755341771,1.13723314641934,1.14872034991853,777212.661082673,0.0,1.0
1980-11-17,11.88,12.12,11.88,12.0,91500,1.13723314641934,1.16020755341771,1.13723314641934,1.14872034991853,955846.216250872,0.0,1.0
1980-11-18,12.0,12.12,11.88,11.88,79700,1.14872034991853,1.16020755341771,1.13723314641934,1.13723314641934,832578.616778079,0.0,1.0
1980-11-19,11.88,12.12,11.88,12.0,313600,1.13723314641934,1.16020755341771,1.13723314641934,1.14872034991853,3275993.15209042,0.0,1.0
1980-11-20,12.0,12.0,11.88,11.88,77300,1.14872034991853,1.14872034991853,1.13723314641934,1.13723314641934,807507.240614121,0.0,1.0
1980-11-21,11.75,12.0,11.75,12.0,146600,1.12478867596189,1.14872034991853,1.12478867596189,1.14872034991853,1531443.22734839,0.0,1.0
1980-11-24,11.75,12.0,11.75,11.75,109300,1.12478867596189,1.14872034991853,1.12478867596189,1.12478867596189,1141792.25613355,0.0,1.0
1980-11-25,11.88,12.0,11.75,11.75,100500,1.13723314641934,1.14872034991853,1.12478867596189,1.12478867596189,1049863.87686571,0.0,1.0
1980-11-26,11.88,12.12,11.88,11.88,92500,1.13723314641934,1.16020755341771,1.13723314641934,1.13723314641934,966292.622985854,0.0,1.0
1980-11-28,11.62,12.0,11.62,11.88,598300,1.11234420550444,1.14872034991853,1.11234420550444,1.13723314641934,6250085.14953985,0.0,1.0
1980-12-01,11.62,11.88,11.5,11.62,117500,1.11234420550444,1.13723314641934,1.10085700200526,1.11234420550444,1227452.79136041,0.0,1.0
1980-12-02,11.5,11.75,11.5,11.62,76800,1.10085700200526,1.12478867596189,1.10085700200526,1.11234420550444,802284.037246629,0.0,1.0
1980-12-03,11.62,11.75,11.5,11.5,81800,1.11234420550444,1.12478867596189,1.10085700200526,1.10085700200526,854516.070921543,0.0,1.0
1980-12-04,11.75,11.75,11.5,11.62,116200,1.12478867596189,1.12478867596189,1.10085700200526,1.11234420550444,1213872.46260493,0.0,1.0
1980-12-05,11.62,11.62,11.5,11.62,126800,1.11234420550444,1.11234420550444,1.10085700200526,1.11234420550444,1324604.37399574,0.0,1.0
1980-12-08,11.62,11.62,11.5,11.62,267400,1.11234420550444,1.11234420550444,1.10085700200526,1.11234420550444,2793369.16093424,0.0,1.0
1980-12-09,10.75,11.25,10.75,11.25,357700,1.02906198013535,1.07692532804862,1.02906198013535,1.07692532804862,3736679.68910312,0.0,1.0
1980-12-10,10.75,11.0,10.62,10.75,611000,1.02906198013535,1.05299365409198,1.0166175096779,1.02906198013535,6382754.5150741,0.0,1.0
1980-12-11,10.75,11.0,10.62,10.75,161800,1.02906198013535,1.05299365409198,1.0166175096779,1.02906198013535,1690228.60972011,0.0,1.0
1980-12-12,10.75,11.0,10.75,10.75,191500,1.02906198013535,1.05299365409198,1.02906198013535,1.02906198013535,2000486.88974908,0.0,1.0
1980-12-15,10.75,10.88,10.75,10.75,216300,1.02906198013535,1.0415064505928,1.02906198013535,1.02906198013535,2259557.77677664,0.0,1.0
1980-12-16,10.88,10.88,10.62,10.75,177400,1.0415064505928,1.0415064505928,1.0166175096779,1.02906198013535,1853192.55478584,0.0,1.0
1980-12-17,11.0,11.0,10.75,10.88,221300,1.05299365409198,1.05299365409198,1.02906198013535,1.0415064505928,2311789.81045157,0.0,1.0
1980-12-18,11.5,11.62,10.62,11.0,244200,1.10085700200526,1.11234420550444,1.0166175096779,1.05299365409198,2551012.52468264,0.0,1.0
1980-12-19,11.88,12.0,11.62,11.62,173300,1.13723314641934,1.14872034991853,1.11234420550444,1.11234420550444,1810362.28717242,0.0,1.0
1980-12-22,12.12,12.12,11.12,11.88,175700,1.16020755341771,1.16020755341771,1.06448085759117,1.13723314641934,1835433.66333637,0.0,1.0
1980-12-23,12.0,12.12,11.88,12.12,173800,1.14872034991853,1.16020755341771,1.13723314641934,1.16020755341771,1815585.4905399,0.0,1.0
1980-12-24,11.75,12.0,11.75,12.0,121900,1.12478867596189,1.14872034991853,1.12478867596189,1.14872034991853,1273416.98099433,0.0,1.0
1980-12-26,11.75,11.88,11.75,11.75,62700,1.12478867596189,1.13723314641934,1.12478867596189,1.12478867596189,654989.702283384,0.0,1.0
1980-12-29,11.62,11.88,11.5,11.75,146700,1.11234420550444,1.13723314641934,1.10085700200526,1.12478867596189,1532487.86802189,0.0,1.0
1980-12-30,11.62,11.75,11.5,11.62,194300,1.11234420550444,1.12478867596189,1.10085700200526,1.11234420550444,2029736.82860704,0.0,1.0
1980-12-31,11.5,11.75,10.62,11.62,204300,1.10085700200526,1.12478867596189,1.0166175096779,1.11234420550444,2134200.89595685,0.0,1.0
1981-01-02,12.12,12.12,11.62,11.62,94400,1.16020755341771,1.16020755341771,1.11234420550444,1.11234420550444,986140.795782321,0.0,1.0
1981-01-05,12.38,12.5,12.12,12.12,97600,1.18509649433262,1.1965836978318,1.16020755341771,1.16020755341771,1019569.29733426,0.0,1.0
1981-01-06,12.38,12.62,12.38,12.38,98000,1.18509649433262,1.20807090133099,1.18509649433262,1.18509649433262,1023747.86002825,0.0,1.0
1981-01-07,12.12,12.38,12.12,12.38,148800,1.16020755341771,1.18509649433262,1.16020755341771,1.18509649433262,1554425.32216535,0.0,1.0
1981-01-08,12.12,12.25,12.0,12.12,158400,1.16020755341771,1.17265202387516,1.14872034991853,1.16020755341771,1654710.82682118,0.0,1.0
1981-01-09,12.0,12.5,12.0,12.12,60800,1.14872034991853,1.1965836978318,1.14872034991853,1.16020755341771,635141.529486916,0.0,1.0
1981-01-12,12.25,12.25,12.12,12.12,98400,1.17265202387516,1.17265202387516,1.16020755341771,1.16020755341771,1027926.42272225,0.0,1.0
1981-01-13,12.0,12.25,12.0,12.25,75300,1.14872034991853,1.17265202387516,1.14872034991853,1.17265202387516,786614.427144157,0.0,1.0
1981-01-14,12.12,12.25,12.0,12.0,66100,1.16020755341771,1.17265202387516,1.14872034991853,1.14872034991853,690507.485182324,0.0,1.0
1981-01-15,12.12,12.25,12.0,12.12,45200,1.16020755341771,1.17265202387516,1.14872034991853,1.16020755341771,472177.584421196,0.0,1.0
1981-01-16,12.12,12.25,12.12,12.12,45200,1.16020755341771,1.17265202387516,1.16020755341771,1.16020755341771,472177.584421196,0.0,1.0
1981-01-19,12.12,12.25,12.12,12.12,150800,1.16020755341771,1.17265202387516,1.16020755341771,1.16020755341771,1575318.13563532,0.0,1.0
1981-01-20,12.0,12.25,12.0,12.12,90200,1.14872034991853,1.17265202387516,1.14872034991853,1.16020755341771,942265.887495391,0.0,1.0
1981-01-21,12.12,12.12,12.0,12.0,93900,1.16020755341771,1.16020755341771,1.14872034991853,1.14872034991853,980917.59241483,0.0,1.0
1981-01-22,12.12,12.12,12.0,12.12,68600,1.16020755341771,1.16020755341771,1.14872034991853,1.16020755341771,716623.50201978,0.0,1.0
1981-01-23,11.88,12.0,11.88,12.0,51200,1.13723314641934,1.14872034991853,1.13723314641934,1.14872034991853,534856.024831089,0.0,1.0
1981-01-26,11.75,12.0,11.62,11.88,67700,1.12478867596189,1.14872034991853,1.11234420550444,1.13723314641934,707221.735958295,0.0,1.0
1981-01-27,11.75,11.88,11.62,11.75,80000,1.12478867596189,1.13723314641934,1.11234420550444,1.12478867596189,835712.538798576,0.0,1.0
1981-01-28,11.75,11.88,11.62,11.75,117900,1.12478867596189,1.13723314641934,1.11234420550444,1.12478867596189,1231631.3540544,0.0,1.0
1981-01-29,11.75,11.88,11.75,11.75,66600,1.12478867596189,1.13723314641934,1.12478867596189,1.12478867596189,695730.688549815,0.0,1.0
1981-01-30,11.88,11.88,11.75,11.75,468500,1.13723314641934,1.13723314641934,1.12478867596189,1.12478867596189,4894141.55533916,0.0,1.0
1981-02-02,11.75,11.88,11.62,11.88,134400,1.12478867596189,1.13723314641934,1.11234420550444,1.13723314641934,1403997.06518161,0.0,1.0
1981-02-03,11.62,11.75,11.25,11.75,417400,1.11234420550444,1.12478867596189,1.07692532804862,1.12478867596189,4360330.17118157,0.0,1.0
1981-02-04,11.5,11.5,11.25,11.5,83200,1.10085700200526,1.10085700200526,1.07692532804862,1.10085700200526,869141.040350514,0.0,1.0
1981-02-05,11.38,11.5,11.38,11.5,77100,1.08936979850607,1.10085700200526,1.08936979850607,1.10085700200526,805417.959267127,0.0,1.0
1981-02-06,11.38,11.5,11.25,11.38,113400,1.08936979850607,1.10085700200526,1.07692532804862,1.08936979850607,1184622.52374698,0.0,1.0
1981-02-09,11.38,11.5,11.25,11.38,81000,1.08936979850607,1.10085700200526,1.07692532804862,1.08936979850607,846158.945533557,0.0,1.0
1981-02-10,11.38,11.38,11.25,11.38,138700,1.08936979850607,1.08936979850607,1.07692532804862,1.08936979850607,1448916.61414203,0.0,1.0
1981-02-11,11.25,11.88,11.25,11.38,65000,1.07692532804862,1.13723314641934,1.07692532804862,1.08936979850607,679016.437773842,0.0,1.0
1981-02-12,11.25,11.5,11.25,11.25,54700,1.07692532804862,1.10085700200526,1.07692532804862,1.07692532804862,571418.448403525,0.0,1.0
1981-02-13,11.38,11.38,11.25,11.25,93100,1.08936979850607,1.08936979850607,1.07692532804862,1.07692532804862,972560.467026842,0.0,1.0
1981-02-17,11.38,11.5,11.25,11.38,79200,1.08936979850607,1.10085700200526,1.07692532804862,1.08936979850607,827355.413410589,0.0,1.0
1981-02-18,11.75,11.75,11.38,11.38,56100,1.12478867596189,1.12478867596189,1.08936979850607,1.08936979850607,586043.417832501,0.0,1.0
1981-02-19,11.5,11.75,11.38,11.75,60000,1.10085700200526,1.12478867596189,1.08936979850607,1.12478867596189,626784.404098929,0.0,1.0
1981-02-20,11.75,11.75,11.38,11.5,59000,1.12478867596189,1.12478867596189,1.08936979850607,1.10085700200526,616337.99736395,0.0,1.0
1981-02-23,11.88,12.0,11.75,11.75,107200,1.13723314641934,1.14872034991853,1.12478867596189,1.12478867596189,1119854.80199009,0.0,1.0
1981-02-24,11.88,12.0,11.75,11.88,71800,1.13723314641934,1.14872034991853,1.12478867596189,1.13723314641934,750052.003571723,0.0,1.0
1981-02-25,12.0,12.12,11.75,11.88,324000,1.14872034991853,1.16020755341771,1.12478867596189,1.13723314641934,3384635.78213422,0.0,1.0
1981-02-26,12.0,12.0,11.88,12.0,49600,1.14872034991853,1.14872034991853,1.13723314641934,1.14872034991853,518141.774055115,0.0,1.0
1981-02-27,12.12,12.25,12.0,12.0,207700,1.16020755341771,1.17265202387516,1.14872034991853,1.14872034991853,2169718.67885581,0.0,1.0
1981-03-02,12.25,12.25,12.12,12.12,329800,1.17265202387516,1.17265202387516,1.16020755341771,1.16020755341771,3445224.94119714,0.0,1.0
1981-03-03,11.5,11.62,11.5,11.5,94600,1.10085700200526,1.11234420550444,1.10085700200526,1.10085700200526,988230.077129311,0.0,1.0
1981-03-04,11.62,11.75,11.5,11.5,86300,1.11234420550444,1.12478867596189,1.10085700200526,1.10085700200526,901524.901228963,0.0,1.0
1981-03-05,11.62,11.62,11.5,11.62,69400,1.11234420550444,1.11234420550444,1.10085700200526,1.11234420550444,724980.627407764,0.0,1.0
1981-03-06,11.5,11.75,11.38,11.62,115300,1.10085700200526,1.12478867596189,1.08936979850607,1.11234420550444,1204470.69654344,0.0,1.0
1981-03-09,11.62,11.75,11.5,11.5,81400,1.11234420550444,1.12478867596189,1.10085700200526,1.10085700200526,850337.508227551,0.0,1.0
1981-03-10,11.88,11.88,11.0,11.62,72400,1.13723314641934,1.13723314641934,1.05299365409198,1.11234420550444,756319.847612712,0.0,1.0
1981-03-11,12.0,12.0,11.88,11.88,54600,1.14872034991853,1.14872034991853,1.13723314641934,1.13723314641934,570373.807730026,0.0,1.0
1981-03-12,12.12,12.12,11.88,12.0,82600,1.16020755341771,1.16020755341771,1.13723314641934,1.14872034991853,862873.196309531,0.0,1.0
1981-03-13,12.0,12.38,12.0,12.12,114300,1.14872034991853,1.18509649433262,1.14872034991853,1.16020755341771,1194024.28980846,0.0,1.0
1981-03-16,12.12,12.12,11.88,12.0,182300,1.16020755341771,1.16020755341771,1.13723314641934,1.14872034991853,1904379.94778726,0.0,1.0
1981-03-17,12.25,12.25,12.0,12.12,58400,1.17265202387516,1.17265202387516,1.14872034991853,1.16020755341771,610070.153322961,0.0,1.0
1981-03-18,12.0,12.25,12.0,12.25,50200,1.14872034991853,1.17265202387516,1.14872034991853,1.17265202387516,524409.618096105,0.0,1.0
1981-03-19,12.12,12.25,12.0,12.0,57400,1.16020755341771,1.17265202387516,1.14872034991853,1.14872034991853,599623.746587979,0.0,1.0
1981-03-20,12.25,12.25,12.12,12.12,118200,1.17265202387516,1.17265202387516,1.16020755341771,1.16020755341771,1234765.2760749,0.0,1.0
1981-03-23,12.12,12.12,12.0,12.12,114300,1.16020755341771,1.16020755341771,1.14872034991853,1.16020755341771,1194024.28980847,0.0,1.0
1981-03-24,12.12,12.25,11.88,12.12,84300,1.16020755341771,1.17265202387516,1.13723314641934,1.16020755341771,880632.087759,0.0,1.0
1981-03-25,12.12,12.12,11.88,12.12,97100,1.16020755341771,1.16020755341771,1.13723314641934,1.16020755341771,1014346.09396677,0.0,1.0
1981-03-26,12.12,12.12,11.88,12.12,60600,1.16020755341771,1.16020755341771,1.13723314641934,1.16020755341771,633052.248139922,0.0,1.0
1981-03-27,12.0,12.12,12.0,12.12,144200,1.14872034991853,1.16020755341771,1.14872034991853,1.16020755341771,1506371.85118443,0.0,1.0
1981-03-30,12.0,12.12,11.88,12.0,155300,1.14872034991853,1.16020755341771,1.13723314641934,1.14872034991853,1622326.96594273,0.0,1.0
1981-03-31,11.88,12.12,11.88,12.0,108600,1.13723314641934,1.16020755341771,1.13723314641934,1.14872034991853,1134479.77141907,0.0,1.0
1981-04-01,12.12,12.12,12.0,12.0,154100,1.16020755341771,1.16020755341771,1.14872034991853,1.14872034991853,1609791.27786076,0.0,1.0
1981-04-02,12.0,12.12,12.0,12.12,73100,1.14872034991853,1.16020755341771,1.14872034991853,1.16020755341771,763632.332327196,0.0,1.0
1981-04-03,12.12,12.12,12.0,12.0,59000,1.16020755341771,1.16020755341771,1.14872034991853,1.14872034991853,616337.99736395,0.0,1.0
1981-04-06,11.88,12.0,11.75,12.0,76400,1.13723314641934,1.14872034991853,1.12478867596189,1.14872034991853,798105.474552641,0.0,1.0
1981-04-07,11.88,12.0,11.88,11.88,54800,1.13723314641934,1.14872034991853,1.13723314641934,1.13723314641934,572463.089077025,0.0,1.0
1981-04-08,11.88,12.0,11.88,11.88,75800,1.13723314641934,1.14872034991853,1.13723314641934,1.13723314641934,791837.630511651,0.0,1.0
1981-04-09,11.75,11.88,11.75,11.88,64900,1.12478867596189,1.13723314641934,1.12478867596189,1.13723314641934,677971.797100345,0.0,1.0
1981-04-10,11.75,11.88,11.62,11.75,56900,1.12478867596189,1.13723314641934,1.11234420550444,1.12478867596189,594400.543220487,0.0,1.0
1981-04-13,11.88,12.0,11.75,11.75,58200,1.13723314641934,1.14872034991853,1.12478867596189,1.12478867596189,607980.871975965,0.0,1.0
1981-04-14,11.88,11.88,11.75,11.88,77400,1.13723314641934,1.13723314641934,1.12478867596189,1.13723314641934,808551.881287623,0.0,1.0
1981-04-15,11.75,11.88,11.62,11.88,63800,1.12478867596189,1.13723314641934,1.11234420550444,1.13723314641934,666480.749691864,0.0,1.0
1981-04-16,11.75,11.75,11.62,11.75,109600,1.12478867596189,1.12478867596189,1.11234420550444,1.12478867596189,1144926.17815405,0.0,1.0
1981-04-20,11.62,11.88,11.5,11.75,65900,1.11234420550444,1.13723314641934,1.10085700200526,1.12478867596189,688418.203835327,0.0,1.0
1981-04-21,11.88,11.88,11.5,11.62,132800,1.13723314641934,1.13723314641934,1.10085700200526,1.11234420550444,1387282.81440564,0.0,1.0
1981-04-22,11.75,11.88,11.62,11.88,74000,1.12478867596189,1.13723314641934,1.11234420550444,1.13723314641934,773034.098388683,0.0,1.0
1981-04-23,11.62,11.75,11.5,11.75,65600,1.11234420550444,1.12478867596189,1.10085700200526,1.12478867596189,685284.281814832,0.0,1.0
1981-04-24,11.75,11.75,11.62,11.62,39300,1.12478867596189,1.12478867596189,1.11234420550444,1.11234420550444,410543.7846848,0.0,1.0
1981-04-27,11.62,11.88,11.62,11.75,65800,1.11234420550444,1.13723314641934,1.11234420550444,1.12478867596189,687373.563161828,0.0,1.0
1981-04-28,11.62,11.62,11.5,11.62,52400,1.11234420550444,1.11234420550444,1.10085700200526,1.11234420550444,547391.712913067,0.0,1.0
1981-04-29,11.75,11.75,11.12,11.62,412100,1.12478867596189,1.12478867596189,1.06448085759117,1.11234420550444,4304964.21548617,0.0,1.0
1981-04-30,11.62,11.75,11.62,11.75,146200,1.11234420550444,1.12478867596189,1.11234420550444,1.12478867596189,1527264.6646544,0.0,1.0
1981-05-01,11.5,11.62,11.38,11.62,597200,1.10085700200526,1.11234420550444,1.08936979850607,1.11234420550444,6238594.10213134,0.0,1.0
1981-05-04,11.25,11.38,11.12,11.38,223300,1.07692532804862,1.08936979850607,1.06448085759117,1.08936979850607,2332682.62392152,0.0,1.0
1981-05-05,11.25,11.25,11.0,11.25,254400,1.07692532804862,1.07692532804862,1.05299365409198,1.07692532804862,2657565.87337947,0.0,1.0
1981-05-06,11.12,11.25,11.0,11.25,167000,1.06448085759117,1.07692532804862,1.05299365409198,1.07692532804862,1744549.92474202,0.0,1.0
1981-05-07,11.25,11.38,11.12,11.12,586500,1.07692532804862,1.08936979850607,1.06448085759117,1.06448085759117,6126817.55006705,0.0,1.0
1981-05-08,11.38,11.5,11.25,11.25,95600,1.08936979850607,1.10085700200526,1.07692532804862,1.07692532804862,998676.483864297,0.0,1.0
1981-05-11,11.5,11.5,11.25,11.38,129600,1.10085700200526,1.10085700200526,1.07692532804862,1.08936979850607,1353854.31285369,0.0,1.0
1981-05-12,11.5,11.5,11.25,11.5,97200,1.10085700200526,1.10085700200526,1.07692532804862,1.10085700200526,1015390.73464026,0.0,1.0
1981-05-13,11.62,11.75,11.5,11.5,181700,1.11234420550444,1.12478867596189,1.10085700200526,1.10085700200526,1898112.10374626,0.0,1.0
1981-05-14,11.75,11.88,11.62,11.62,209000,1.12478867596189,1.13723314641934,1.11234420550444,1.11234420550444,2183299.00761128,0.0,1.0
1981-05-15,12.0,12.0,11.75,11.75,164300,1.14872034991853,1.14872034991853,1.12478867596189,1.12478867596189,1716344.62655757,0.0,1.0
1981-05-18,12.12,12.12,12.0,12.0,142800,1.16020755341771,1.16020755341771,1.14872034991853,1.14872034991853,1491746.88175546,0.0,1.0
1981-05-19,12.0,12.12,11.75,12.12,261900,1.14872034991853,1.16020755341771,1.12478867596189,1.16020755341771,2735913.92389183,0.0,1.0
1981-05-20,12.0,12.0,11.88,12.0,121800,1.14872034991853,1.14872034991853,1.13723314641934,1.14872034991853,1272372.34032083,0.0,1.0
1981-05-21,11.88,12.12,11.75,12.0,92000,1.13723314641934,1.16020755341771,1.12478867596189,1.14872034991853,961069.419618363,0.0,1.0
1981-05-22,11.88,12.0,11.75,11.88,83700,1.13723314641934,1.14872034991853,1.12478867596189,1.13723314641934,874364.243718011,0.0,1.0
1981-05-26,12.12,12.25,12.0,12.0,90400,1.16020755341771,1.17265202387516,1.14872034991853,1.14872034991853,944355.168842392,0.0,1.0
1981-05-27,12.12,12.25,12.0,12.12,61500,1.16020755341771,1.17265202387516,1.14872034991853,1.16020755341771,642454.014201406,0.0,1.0
1981-05-28,12.25,12.38,12.12,12.12,148400,1.17265202387516,1.18509649433262,1.16020755341771,1.16020755341771,1550246.75947136,0.0,1.0
1981-05-29,12.38,12.38,12.25,12.25,59800,1.18509649433262,1.18509649433262,1.17265202387516,1.17265202387516,624695.122751932,0.0,1.0
1981-06-01,12.25,12.5,12.25,12.38,218900,1.17265202387516,1.1965836978318,1.17265202387516,1.18509649433262,2286718.43428761,0.0,1.0
1981-06-02,12.25,12.38,12.12,12.25,162600,1.17265202387516,1.18509649433262,1.16020755341771,1.17265202387516,1698585.73510811,0.0,1.0
1981-06-03,11.38,11.75,11.38,11.5,235100,1.08936979850607,1.12478867596189,1.08936979850607,1.10085700200526,2455950.22339431,0.0,1.0
1981-06-04,11.62,11.62,11.5,11.5,156000,1.11234420550444,1.11234420550444,1.10085700200526,1.10085700200526,1629639.45065722,0.0,1.0
1981-06-05,11.62,11.75,11.5,11.62,243400,1.11234420550444,1.12478867596189,1.10085700200526,1.11234420550444,2542655.39929467,0.0,1.0
1981-06-08,11.62,11.75,11.5,11.62,88000,1.11234420550444,1.12478867596189,1.10085700200526,1.11234420550444,919283.792678433,0.0,1.0
1981-06-09,11.75,11.88,11.62,11.62,81400,1.12478867596189,1.13723314641934,1.11234420550444,1.11234420550444,850337.508227551,0.0,1.0
1981-06-10,11.88,12.0,11.25,11.75,161300,1.13723314641934,1.14872034991853,1.07692532804862,1.12478867596189,1685005.40635263,0.0,1.0
1981-06-11,12.12,12.38,11.88,11.88,213100,1.16020755341771,1.18509649433262,1.13723314641934,1.13723314641934,2226129.27522471,0.0,1.0
1981-06-12,12.38,12.5,12.25,12.25,188600,1.18509649433262,1.1965836978318,1.17265202387516,1.17265202387516,1970192.31021763,0.0,1.0
1981-06-15,12.75,13.0,12.62,12.62,645800,1.22051537178844,1.24444704574507,1.20807090133099,1.20807090133099,6746289.46945147,0.0,1.0
1981-06-16,13.0,13.12,12.75,12.75,345400,1.24444704574507,1.25593424924426,1.22051537178844,1.22051537178844,3608188.88626285,0.0,1.0
1981-06-17,12.62,12.88,12.5,12.88,158100,1.20807090133099,1.23295984224589,1.1965836978318,1.23295984224589,1651576.90480068,0.0,1.0
1981-06-18,12.5,12.75,12.5,12.62,67500,1.1965836978318,1.22051537178844,1.1965836978318,1.20807090133099,705132.454611297,0.0,1.0
1981-06-19,12.5,12.62,12.38,12.5,161300,1.1965836978318,1.20807090133099,1.18509649433262,1.1965836978318,1685005.40635263,0.0,1.0
1981-06-22,12.62,12.75,12.5,12.5,95700,1.20807090133099,1.22051537178844,1.1965836978318,1.1965836978318,999721.124537791,0.0,1.0
1981-06-23,12.62,12.75,12.62,12.62,180100,1.20807090133099,1.22051537178844,1.20807090133099,1.20807090133099,1881397.85297028,0.0,1.0
1981-06-24,12.62,12.75,12.5,12.62,111000,1.20807090133099,1.22051537178844,1.1965836978318,1.20807090133099,1159551.14758302,0.0,1.0
1981-06-25,12.62,12.88,12.62,12.62,153100,1.20807090133099,1.23295984224589,1.20807090133099,1.20807090133099,1599344.87112577,0.0,1.0
1981-06-26,12.5,12.62,12.5,12.62,82000,1.1965836978318,1.20807090133099,1.1965836978318,1.20807090133099,856605.352268539,0.0,1.0
1981-06-29,12.75,12.75,12.5,12.5,97500,1.22051537178844,1.22051537178844,1.1965836978318,1.1965836978318,1018524.65666076,0.0,1.0
1981-06-30,12.25,12.62,12.25,12.62,116400,1.17265202387516,1.20807090133099,1.17265202387516,1.20807090133099,1215961.74395193,0.0,1.0
1981-07-01,12.25,12.5,12.25,12.25,66800,1.17265202387516,1.1965836978318,1.17265202387516,1.17265202387516,697819.969896812,0.0,1.0
1981-07-02,12.25,12.5,12.25,12.25,119500,1.17265202387516,1.1965836978318,1.17265202387516,1.17265202387516,1248345.60483037,0.0,1.0
1981-07-06,12.25,12.38,12.12,12.25,117800,1.17265202387516,1.18509649433262,1.16020755341771,1.17265202387516,1230586.71338091,0.0,1.0
1981-07-07,12.25,12.38,12.12,12.25,58600,1.17265202387516,1.18509649433262,1.16020755341771,1.17265202387516,612159.434669958,0.0,1.0
1981-07-08,12.25,12.25,12.0,12.25,110800,1.17265202387516,1.17265202387516,1.14872034991853,1.17265202387516,1157461.86623603,0.0,1.0
1981-07-09,12.5,12.5,12.12,12.25,121800,1.1965836978318,1.1965836978318,1.16020755341771,1.17265202387516,1272372.34032083,0.0,1.0
1981-07-10,12.5,12.62,12.38,12.5,89700,1.1965836978318,1.20807090133099,1.18509649433262,1.1965836978318,937042.684127902,0.0,1.0
1981-07-13,12.75,12.75,12.5,12.5,77300,1.22051537178844,1.22051537178844,1.1965836978318,1.1965836978318,807507.24061412,0.0,1.0
1981-07-14,12.5,12.75,12.38,12.75,68200,1.1965836978318,1.22051537178844,1.18509649433262,1.22051537178844,712444.939325785,0.0,1.0
1981-07-15,12.5,12.62,12.5,12.5,63700,1.1965836978318,1.20807090133099,1.1965836978318,1.1965836978318,665436.109018365,0.0,1.0
1981-07-16,12.62,12.62,12.38,12.5,55200,1.20807090133099,1.20807090133099,1.18509649433262,1.1965836978318,576641.651771014,0.0,1.0
1981-07-17,12.75,12.75,12.5,12.62,68100,1.22051537178844,1.22051537178844,1.1965836978318,1.20807090133099,711400.298652284,0.0,1.0
1981-07-20,12.62,12.62,12.5,12.62,117500,1.20807090133099,1.20807090133099,1.1965836978318,1.20807090133099,1227452.7913604,0.0,1.0
1981-07-21,12.62,12.62,12.5,12.62,78300,1.20807090133099,1.20807090133099,1.1965836978318,1.20807090133099,817953.647349102,0.0,1.0
1981-07-22,12.38,12.62,12.38,12.62,57800,1.18509649433262,1.20807090133099,1.18509649433262,1.20807090133099,603802.309281967,0.0,1.0
1981-07-23,12.38,12.5,12.25,12.38,144400,1.18509649433262,1.1965836978318,1.17265202387516,1.18509649433262,1508461.13253142,0.0,1.0
1981-07-24,12.38,12.5,12.25,12.38,112300,1.18509649433262,1.1965836978318,1.17265202387516,1.18509649433262,1173131.47633849,0.0,1.0
1981-07-27,12.62,12.62,12.38,12.38,101300,1.20807090133099,1.20807090133099,1.18509649433262,1.18509649433262,1058221.00225369,0.0,1.0
1981-07-28,12.62,12.75,12.5,12.62,201700,1.20807090133099,1.22051537178844,1.1965836978318,1.20807090133099,2107040.2384459,0.0,1.0
1981-07-29,12.62,12.75,12.62,12.62,146100,1.20807090133099,1.22051537178844,1.20807090133099,1.20807090133099,1526220.02398089,0.0,1.0
1981-07-30,12.62,12.75,12.62,12.62,59100,1.20807090133099,1.22051537178844,1.20807090133099,1.20807090133099,617382.638037445,0.0,1.0
1981-07-31,12.88,12.88,12.62,12.62,93000,1.23295984224589,1.23295984224589,1.20807090133099,1.20807090133099,971515.82635334,0.0,1.0
1981-08-03,12.88,13.0,12.75,12.88,113500,1.23295984224589,1.24444704574507,1.22051537178844,1.23295984224589,1185667.16442047,0.0,1.0
1981-08-04,12.88,12.88,12.75,12.88,63100,1.23295984224589,1.23295984224589,1.22051537178844,1.23295984224589,659168.264977374,0.0,1.0
1981-08-05,13.0,13.0,12.75,12.88,81600,1.24444704574507,1.24444704574507,1.22051537178844,1.23295984224589,852426.789574547,0.0,1.0
1981-08-06,13.12,13.25,12.88,13.0,213900,1.25593424924426,1.26837871970171,1.23295984224589,1.24444704574507,2234486.40061268,0.0,1.0
1981-08-07,13.12,13.25,13.0,13.12,93500,1.25593424924426,1.26837871970171,1.24444704574507,1.25593424924426,976739.029720832,0.0,1.0
1981-08-10,13.12,13.38,13.12,13.12,239900,1.25593424924426,1.28082319015916,1.25593424924426,1.25593424924426,2506092.97572222,0.0,1.0
1981-08-11,13.62,13.75,13.12,13.12,315200,1.30379759715753,1.31624206761498,1.25593424924426,1.25593424924426,3292707.40286638,0.0,1.0
1981-08-12,13.5,13.88,13.5,13.62,177000,1.29231039365834,1.32868653807243,1.29231039365834,1.30379759715753,1849013.99209185,0.0,1.0
1981-08-13,13.5,13.62,13.5,13.5,102100,1.29231039365834,1.30379759715753,1.29231039365834,1.29231039365834,1066578.12764168,0.0,1.0
1981-08-14,13.25,13.62,13.25,13.5,59600,1.26837871970171,1.30379759715753,1.26837871970171,1.29231039365834,622605.841404937,0.0,1.0
1981-08-17,13.25,13.62,13.12,13.25,87200,1.26837871970171,1.30379759715753,1.25593424924426,1.26837871970171,910926.667290445,0.0,1.0
1981-08-18,13.12,13.38,13.12,13.25,97800,1.25593424924426,1.28082319015916,1.25593424924426,1.26837871970171,1021658.57868126,0.0,1.0
1981-08-19,13.12,13.25,13.0,13.12,68700,1.25593424924426,1.26837871970171,1.24444704574507,1.25593424924426,717668.142693274,0.0,1.0
1981-08-20,13.12,13.5,13.12,13.12,88900,1.25593424924426,1.29231039365834,1.25593424924426,1.25593424924426,928685.558739914,0.0,1.0
1981-08-21,13.38,13.38,13.12,13.12,111400,1.28082319015916,1.28082319015916,1.25593424924426,1.25593424924426,1163729.71027701,0.0,1.0
1981-08-24,12.75,13.75,12.62,13.38,145300,1.22051537178844,1.31624206761498,1.20807090133099,1.28082319015916,1517862.89859291,0.0,1.0
1981-08-25,12.5,12.62,12.5,12.62,109000,1.1965836978318,1.20807090133099,1.1965836978318,1.20807090133099,1138658.33411306,0.0,1.0
1981-08-26,12.88,12.88,12.5,12.5,113600,1.23295984224589,1.23295984224589,1.1965836978318,1.1965836978318,1186711.80509397,0.0,1.0
1981-08-27,13.12,13.12,12.75,12.88,109400,1.25593424924426,1.25593424924426,1.22051537178844,1.23295984224589,1142836.89680705,0.0,1.0
1981-08-28,13.38,13.38,13.0,13.12,148500,1.28082319015916,1.28082319015916,1.24444704574507,1.25593424924426,1551291.40014485,0.0,1.0
1981-08-31,13.38,13.5,13.25,13.38,239000,1.28082319015916,1.29231039365834,1.26837871970171,1.28082319015916,2496691.20966074,0.0,1.0
1981-09-01,13.38,13.5,13.38,13.38,134600,1.28082319015916,1.29231039365834,1.28082319015916,1.28082319015916,1406086.3465286,0.0,1.0
1981-09-02,12.75,13.5,12.75,13.38,225900,1.22051537178844,1.29231039365834,1.22051537178844,1.28082319015916,2359843.28143247,0.0,1.0
1981-09-03,12.75,13.0,12.75,12.75,412500,1.22051537178844,1.24444704574507,1.22051537178844,1.22051537178844,4309142.77818014,0.0,1.0
1981-09-04,12.5,12.88,12.5,12.75,165700,1.1965836978318,1.23295984224589,1.1965836978318,1.22051537178844,1730969.59598655,0.0,1.0
1981-09-08,11.88,12.12,11.88,11.88,121500,1.13723314641934,1.16020755341771,1.13723314641934,1.13723314641934,1269238.41830034,0.0,1.0
1981-09-09,12.0,12.12,11.88,11.88,112400,1.14872034991853,1.16020755341771,1.13723314641934,1.13723314641934,1174176.117012,0.0,1.0
1981-09-10,11.88,12.0,11.88,12.0,63400,1.13723314641934,1.14872034991853,1.13723314641934,1.14872034991853,662302.186997872,0.0,1.0
1981-09-11,12.25,12.25,12.0,12.0,159100,1.17265202387516,1.17265202387516,1.14872034991853,1.14872034991853,1662023.31153567,0.0,1.0
1981-09-14,12.0,12.25,12.0,12.25,55000,1.14872034991853,1.17265202387516,1.14872034991853,1.17265202387516,574552.370424019,0.0,1.0
1981-09-15,12.12,12.25,12.0,12.0,138500,1.16020755341771,1.17265202387516,1.14872034991853,1.14872034991853,1446827.33279504,0.0,1.0
1981-09-16,12.0,12.25,12.0,12.12,96700,1.14872034991853,1.17265202387516,1.14872034991853,1.16020755341771,1010167.53127278,0.0,1.0
1981-09-17,12.25,12.38,12.0,12.0,155600,1.17265202387516,1.18509649433262,1.14872034991853,1.14872034991853,1625460.88796323,0.0,1.0
1981-09-18,12.0,12.25,12.0,12.25,71800,1.14872034991853,1.17265202387516,1.14872034991853,1.17265202387516,750052.00357172,0.0,1.0
1981-09-21,12.38,12.38,12.12,12.12,138600,1.18509649433262,1.18509649433262,1.16020755341771,1.16020755341771,1447871.97346852,0.0,1.0
1981-09-22,12.38,12.62,12.25,12.38,253000,1.18509649433262,1.20807090133099,1.17265202387516,1.18509649433262,2642940.90395048,0.0,1.0
1981-09-23,12.25,12.5,12.25,12.38,82900,1.17265202387516,1.1965836978318,1.17265202387516,1.18509649433262,866007.118330026,0.0,1.0
1981-09-24,12.25,12.5,12.25,12.25,66900,1.17265202387516,1.1965836978318,1.17265202387516,1.17265202387516,698864.61057031,0.0,1.0
1981-09-25,12.0,12.25,12.0,12.25,82100,1.14872034991853,1.17265202387516,1.14872034991853,1.17265202387516,857649.992942036,0.0,1.0
1981-09-28,11.88,11.88,11.5,11.88,133500,1.13723314641934,1.13723314641934,1.10085700200526,1.13723314641934,1394595.29912012,0.0,1.0
1981-09-29,11.88,12.12,11.75,11.88,112900,1.13723314641934,1.16020755341771,1.12478867596189,1.13723314641934,1179399.32037949,0.0,1.0
1981-09-30,11.75,11.88,11.62,11.88,86600,1.12478867596189,1.13723314641934,1.11234420550444,1.13723314641934,904658.823249459,0.0,1.0
1981-10-01,11.75,11.88,11.75,11.75,45300,1.12478867596189,1.13723314641934,1.12478867596189,1.12478867596189,473222.225094694,0.0,1.0
1981-10-02,11.75,12.0,11.75,11.75,52600,1.12478867596189,1.14872034991853,1.12478867596189,1.12478867596189,549480.994260064,0.0,1.0
1981-10-05,11.88,12.0,11.75,11.75,74000,1.13723314641934,1.14872034991853,1.12478867596189,1.12478867596189,773034.098388683,0.0,1.0
1981-10-06,12.0,12.0,11.88,11.88,55800,1.14872034991853,1.14872034991853,1.13723314641934,1.13723314641934,582909.495812005,0.0,1.0
1981-10-07,12.12,12.25,12.0,12.0,46000,1.16020755341771,1.17265202387516,1.14872034991853,1.14872034991853,480534.709809182,0.0,1.0
1981-10-08,12.12,12.25,12.0,12.12,51200,1.16020755341771,1.17265202387516,1.14872034991853,1.16020755341771,534856.024831089,0.0,1.0
1981-10-09,12.38,13.12,12.12,12.12,86700,1.18509649433262,1.25593424924426,1.16020755341771,1.16020755341771,905703.463922951,0.0,1.0
1981-10-12,12.38,12.5,12.25,12.38,36400,1.18509649433262,1.1965836978318,1.17265202387516,1.18509649433262,380249.20515335,0.0,1.0
1981-10-13,12.25,12.38,12.12,12.38,114300,1.17265202387516,1.18509649433262,1.16020755341771,1.18509649433262,1194024.28980847,0.0,1.0
1981-10-14,12.12,12.25,12.12,12.25,48400,1.16020755341771,1.17265202387516,1.16020755341771,1.17265202387516,505606.085973139,0.0,1.0
1981-10-15,12.12,12.25,12.0,12.12,45000,1.16020755341771,1.17265202387516,1.14872034991853,1.16020755341771,470088.303074199,0.0,1.0
1981-10-16,12.0,12.12,12.0,12.12,48300,1.14872034991853,1.16020755341771,1.14872034991853,1.16020755341771,504561.445299639,0.0,1.0
1981-10-19,12.0,12.25,12.0,12.0,92500,1.14872034991853,1.17265202387516,1.14872034991853,1.14872034991853,966292.62298585,0.0,1.0
1981-10-20,12.0,12.12,12.0,12.0,63300,1.14872034991853,1.16020755341771,1.14872034991853,1.14872034991853,661257.546324371,0.0,1.0
1981-10-21,12.0,12.12,12.0,12.0,33100,1.14872034991853,1.16020755341771,1.14872034991853,1.14872034991853,345776.06292791,0.0,1.0
1981-10-22,11.75,12.12,11.75,12.0,59200,1.12478867596189,1.16020755341771,1.12478867596189,1.14872034991853,618427.278710946,0.0,1.0
1981-10-23,11.62,11.88,11.62,11.75,103700,1.11234420550444,1.13723314641934,1.11234420550444,1.12478867596189,1083292.37841765,0.0,1.0
1981-10-26,11.75,11.88,11.62,11.62,55200,1.12478867596189,1.13723314641934,1.11234420550444,1.11234420550444,576641.651771017,0.0,1.0
1981-10-27,11.88,12.0,11.62,11.75,86200,1.13723314641934,1.14872034991853,1.11234420550444,1.12478867596189,900480.260555466,0.0,1.0
1981-10-28,12.12,12.12,12.0,12.0,63500,1.16020755341771,1.16020755341771,1.14872034991853,1.14872034991853,663346.82767137,0.0,1.0
1981-10-29,12.25,12.25,12.0,12.12,49100,1.17265202387516,1.17265202387516,1.14872034991853,1.16020755341771,512918.570687627,0.0,1.0
1981-10-30,12.62,12.75,12.5,12.5,695700,1.20807090133099,1.22051537178844,1.1965836978318,1.1965836978318,7267565.16552708,0.0,1.0
1981-11-02,12.75,12.88,12.5,12.62,289500,1.22051537178844,1.23295984224589,1.1965836978318,1.20807090133099,3024234.74977733,0.0,1.0
1981-11-03,12.62,12.75,12.62,12.75,127800,1.20807090133099,1.22051537178844,1.20807090133099,1.22051537178844,1335050.78073072,0.0,1.0
1981-11-04,12.5,12.62,12.5,12.62,128000,1.1965836978318,1.20807090133099,1.1965836978318,1.20807090133099,1337140.06207772,0.0,1.0
1981-11-05,12.75,12.75,12.5,12.5,282600,1.22051537178844,1.22051537178844,1.1965836978318,1.1965836978318,2952154.54330595,0.0,1.0
1981-11-06,12.62,12.75,12.5,12.75,214000,1.20807090133099,1.22051537178844,1.1965836978318,1.22051537178844,2235531.04128618,0.0,1.0
1981-11-09,13.12,13.12,12.62,12.62,592800,1.25593424924426,1.25593424924426,1.20807090133099,1.20807090133099,6192629.91249742,0.0,1.0
1981-11-10,13.25,13.38,13.12,13.12,397900,1.26837871970171,1.28082319015916,1.25593424924426,1.25593424924426,4156625.2398494,0.0,1.0
1981-11-11,13.25,13.25,13.0,13.25,284000,1.26837871970171,1.26837871970171,1.24444704574507,1.26837871970171,2966779.51273494,0.0,1.0
1981-11-12,13.38,13.38,13.12,13.25,241900,1.28082319015916,1.28082319015916,1.25593424924426,1.26837871970171,2526985.78919219,0.0,1.0
1981-11-13,13.5,13.62,13.5,13.5,428100,1.29231039365834,1.30379759715753,1.29231039365834,1.29231039365834,4472106.72324589,0.0,1.0
1981-11-16,13.75,13.75,13.5,13.5,469100,1.31624206761498,1.31624206761498,1.29231039365834,1.29231039365834,4900409.39938014,0.0,1.0
1981-11-17,13.75,13.75,13.62,13.75,141700,1.31624206761498,1.31624206761498,1.30379759715753,1.31624206761498,1480255.83434698,0.0,1.0
1981-11-18,13.62,13.75,13.62,13.75,136200,1.30379759715753,1.31624206761498,1.30379759715753,1.31624206761498,1422800.59730457,0.0,1.0
1981-11-19,13.75,13.75,13.5,13.62,130500,1.31624206761498,1.31624206761498,1.29231039365834,1.30379759715753,1363256.07891517,0.0,1.0
1981-11-20,13.62,13.88,13.62,13.75,416600,1.30379759715753,1.32868653807243,1.30379759715753,1.31624206761498,4351973.04579357,0.0,1.0
1981-11-23,13.62,13.62,13.5,13.62,139400,1.30379759715753,1.30379759715753,1.29231039365834,1.30379759715753,1456229.09885652,0.0,1.0
1981-11-24,13.75,13.75,13.38,13.62,259400,1.31624206761498,1.31624206761498,1.28082319015916,1.30379759715753,2709797.90705438,0.0,1.0
1981-11-25,13.75,13.75,13.62,13.75,100100,1.31624206761498,1.31624206761498,1.30379759715753,1.31624206761498,1045685.31417172,0.0,1.0
1981-11-27,13.75,13.88,13.62,13.75,72400,1.31624206761498,1.32868653807243,1.30379759715753,1.31624206761498,756319.84761271,0.0,1.0
1981-11-30,13.75,13.88,13.62,13.75,140900,1.31624206761498,1.32868653807243,1.30379759715753,1.31624206761498,1471898.70895899,0.0,1.0
1981-12-01,13.62,13.88,13.38,13.75,181000,1.30379759715753,1.32868653807243,1.28082319015916,1.31624206761498,1890799.61903177,0.0,1.0
1981-12-02,13.25,13.5,13.12,13.5,80300,1.26837871970171,1.29231039365834,1.25593424924426,1.29231039365834,838846.460819068,0.0,1.0
1981-12-03,13.38,13.38,13.0,13.25,148900,1.28082319015916,1.28082319015916,1.24444704574507,1.26837871970171,1555469.96283885,0.0,1.0
1981-12-04,13.5,13.5,13.25,13.38,155300,1.29231039365834,1.29231039365834,1.26837871970171,1.28082319015916,1622326.96594274,0.0,1.0
1981-12-07,13.5,13.5,13.25,13.5,86900,1.29231039365834,1.29231039365834,1.26837871970171,1.29231039365834,907792.745269955,0.0,1.0
1981-12-08,13.5,13.5,13.25,13.5,451000,1.29231039365834,1.29231039365834,1.26837871970171,1.29231039365834,4711329.43747698,0.0,1.0
1981-12-09,12.75,12.88,12.62,12.62,125800,1.22051537178844,1.23295984224589,1.20807090133099,1.20807090133099,1314157.96726075,0.0,1.0
1981-12-10,12.75,12.75,12.5,12.75,164600,1.22051537178844,1.22051537178844,1.1965836978318,1.22051537178844,1719478.54857806,0.0,1.0
1981-12-11,12.75,12.88,12.62,12.75,111400,1.22051537178844,1.23295984224589,1.20807090133099,1.22051537178844,1163729.71027701,0.0,1.0
1981-12-14,12.75,12.75,12.5,12.75,114100,1.22051537178844,1.22051537178844,1.1965836978318,1.22051537178844,1191935.00846146,0.0,1.0
1981-12-15,12.88,12.88,12.62,12.75,99200,1.23295984224589,1.23295984224589,1.20807090133099,1.22051537178844,1036283.54811023,0.0,1.0
1981-12-16,12.75,12.75,12.62,12.75,74600,1.22051537178844,1.22051537178844,1.20807090133099,1.22051537178844,779301.942429668,0.0,1.0
1981-12-17,12.5,12.75,12.38,12.75,129700,1.1965836978318,1.22051537178844,1.18509649433262,1.22051537178844,1354898.95352719,0.0,1.0
1981-12-18,12.75,12.75,12.5,12.5,91000,1.22051537178844,1.22051537178844,1.1965836978318,1.1965836978318,950623.012883375,0.0,1.0
1981-12-21,12.62,12.75,12.5,12.75,178100,1.20807090133099,1.22051537178844,1.1965836978318,1.22051537178844,1860505.03950032,0.0,1.0
1981-12-22,12.62,12.62,12.5,12.62,240000,1.20807090133099,1.20807090133099,1.1965836978318,1.20807090133099,2507137.61639571,0.0,1.0
1981-12-23,12.5,12.62,12.38,12.62,72300,1.1965836978318,1.20807090133099,1.18509649433262,1.20807090133099,755275.206939212,0.0,1.0
1981-12-24,12.75,12.75,12.5,12.5,39600,1.22051537178844,1.22051537178844,1.1965836978318,1.1965836978318,413677.706705293,0.0,1.0
1981-12-28,12.75,12.88,12.62,12.75,64800,1.22051537178844,1.23295984224589,1.20807090133099,1.22051537178844,676927.156426843,0.0,1.0
1981-12-29,12.62,12.75,12.5,12.75,173800,1.20807090133099,1.22051537178844,1.1965836978318,1.22051537178844,1815585.4905399,0.0,1.0
1981-12-30,12.62,12.62,12.5,12.62,237800,1.20807090133099,1.20807090133099,1.1965836978318,1.20807090133099,2484155.52157875,0.0,1.0
1981-12-31,12.62,12.62,12.38,12.5,192200,1.20807090133099,1.20807090133099,1.18509649433262,1.1965836978318,2007799.37446357,0.0,1.0
1982-01-04,12.62,12.75,12.5,12.62,203900,1.20807090133099,1.22051537178844,1.1965836978318,1.20807090133099,2130022.33326286,0.0,1.0
1982-01-05,12.62,12.62,12.5,12.62,108300,1.20807090133099,1.20807090133099,1.1965836978318,1.20807090133099,1131345.84939857,0.0,1.0
1982-01-06,12.5,12.62,12.38,12.5,166200,1.1965836978318,1.20807090133099,1.18509649433262,1.1965836978318,1736192.79935404,0.0,1.0
1982-01-07,12.5,12.62,12.38,12.5,305600,1.1965836978318,1.20807090133099,1.18509649433262,1.1965836978318,3192421.89821055,0.0,1.0
1982-01-08,13.0,13.0,12.62,12.88,101500,1.24444704574507,1.24444704574507,1.20807090133099,1.23295984224589,1060310.28360069,0.0,1.0
1982-01-11,12.62,12.88,12.62,12.75,89400,1.20807090133099,1.23295984224589,1.20807090133099,1.22051537178844,933908.762107403,0.0,1.0
1982-01-12,12.62,12.62,12.5,12.62,95500,1.20807090133099,1.20807090133099,1.1965836978318,1.20807090133099,997631.843190794,0.0,1.0
1982-01-13,12.62,12.75,12.5,12.62,53900,1.20807090133099,1.22051537178844,1.1965836978318,1.20807090133099,563061.323015537,0.0,1.0
1982-01-14,12.75,12.75,12.5,12.62,57900,1.22051537178844,1.22051537178844,1.1965836978318,1.20807090133099,604846.949955466,0.0,1.0
1982-01-15,12.62,12.75,12.5,12.62,56900,1.20807090133099,1.22051537178844,1.1965836978318,1.20807090133099,594400.543220484,0.0,1.0
1982-01-18,12.75,12.75,12.5,12.62,81100,1.22051537178844,1.22051537178844,1.1965836978318,1.20807090133099,847203.586207052,0.0,1.0
1982-01-19,12.75,12.75,12.62,12.75,64200,1.22051537178844,1.22051537178844,1.20807090133099,1.22051537178844,670659.312385854,0.0,1.0
1982-01-20,12.75,12.75,12.62,12.75,163800,1.22051537178844,1.22051537178844,1.20807090133099,1.22051537178844,1711121.42319008,0.0,1.0
1982-01-21,12.75,12.75,12.5,12.62,95300,1.22051537178844,1.22051537178844,1.1965836978318,1.20807090133099,995542.561843799,0.0,1.0
1982-01-22,12.75,13.0,12.62,12.88,90100,1.22051537178844,1.24444704574507,1.20807090133099,1.23295984224589,941221.246821892,0.0,1.0
1982-01-25,12.75,12.75,12.62,12.75,228800,1.22051537178844,1.22051537178844,1.20807090133099,1.22051537178844,2390137.86096392,0.0,1.0
1982-01-26,12.88,12.88,12.62,12.75,97400,1.23295984224589,1.23295984224589,1.20807090133099,1.22051537178844,1017480.01598726,0.0,1.0
1982-01-27,12.88,13.0,12.75,12.88,104600,1.23295984224589,1.24444704574507,1.22051537178844,1.23295984224589,1092694.14447913,0.0,1.0
1982-01-28,13.12,13.12,12.88,13.0,438000,1.25593424924426,1.25593424924426,1.23295984224589,1.24444704574507,4575526.14992219,0.0,1.0
1982-01-29,13.25,13.25,13.12,13.25,108800,1.26837871970171,1.26837871970171,1.25593424924426,1.26837871970171,1136569.05276606,0.0,1.0
1982-02-01,12.88,13.12,12.75,13.0,165900,1.23295984224589,1.25593424924426,1.22051537178844,1.24444704574507,1733058.87733354,0.0,1.0
1982-02-02,12.75,13.0,12.75,12.88,72200,1.22051537178844,1.24444704574507,1.22051537178844,1.23295984224589,754230.566265711,0.0,1.0
1982-02-03,12.75,12.88,12.75,12.88,77600,1.22051537178844,1.23295984224589,1.22051537178844,1.23295984224589,810641.162634615,0.0,1.0
1982-02-04,12.88,12.88,12.75,12.88,129000,1.23295984224589,1.23295984224589,1.22051537178844,1.23295984224589,1347586.4688127,0.0,1.0
1982-02-05,13.0,13.0,12.75,12.88,70200,1.24444704574507,1.24444704574507,1.22051537178844,1.23295984224589,733337.75279575,0.0,1.0
1982-02-08,13.0,13.0,12.75,12.88,174400,1.24444704574507,1.24444704574507,1.22051537178844,1.23295984224589,1821853.3345809,0.0,1.0
1982-02-09,13.0,13.0,12.75,12.88,145500,1.24444704574507,1.24444704574507,1.22051537178844,1.23295984224589,1519952.17993991,0.0,1.0
1982-02-10,13.12,13.12,12.88,13.0,76700,1.25593424924426,1.25593424924426,1.23295984224589,1.24444704574507,801239.396573132,0.0,1.0
1982-02-11,13.12,13.12,12.88,13.0,311100,1.25593424924426,1.25593424924426,1.23295984224589,1.24444704574507,3249877.13525295,0.0,1.0
1982-02-12,13.12,13.12,13.0,13.12,45700,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,477400.787788685,0.0,1.0
1982-02-16,13.0,13.0,12.88,13.0,60600,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,633052.248139921,0.0,1.0
1982-02-17,13.12,13.12,13.0,13.12,97100,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,1014346.09396677,0.0,1.0
1982-02-18,13.12,13.12,13.0,13.12,68300,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,713489.579999281,0.0,1.0
1982-02-19,13.12,13.12,13.0,13.12,98100,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,1024792.50070175,0.0,1.0
1982-02-22,13.25,13.38,13.25,13.38,170700,1.26837871970171,1.28082319015916,1.26837871970171,1.28082319015916,1783201.62966146,0.0,1.0
1982-02-23,13.75,13.75,13.25,13.5,133400,1.31624206761498,1.31624206761498,1.26837871970171,1.29231039365834,1393550.65844662,0.0,1.0
1982-02-24,13.75,13.75,13.5,13.62,128600,1.31624206761498,1.31624206761498,1.29231039365834,1.30379759715753,1343407.90611871,0.0,1.0
1982-02-25,13.75,13.75,13.5,13.62,138200,1.31624206761498,1.31624206761498,1.29231039365834,1.30379759715753,1443693.41077454,0.0,1.0
1982-02-26,13.88,13.88,13.62,13.75,83000,1.32868653807243,1.32868653807243,1.30379759715753,1.31624206761498,867051.759003522,0.0,1.0
1982-03-01,13.62,13.88,13.62,13.75,478400,1.30379759715753,1.32868653807243,1.30379759715753,1.31624206761498,4997560.98201547,0.0,1.0
1982-03-02,13.88,14.0,13.75,13.88,304100,1.32868653807243,1.34017374157162,1.31624206761498,1.32868653807243,3176752.28810808,0.0,1.0
1982-03-03,14.0,14.0,13.75,13.88,254400,1.34017374157162,1.34017374157162,1.31624206761498,1.32868653807243,2657565.87337946,0.0,1.0
1982-03-04,13.88,14.0,13.75,13.88,105300,1.32868653807243,1.34017374157162,1.31624206761498,1.32868653807243,1100006.62919362,0.0,1.0
1982-03-05,14.0,14.0,13.75,13.88,147100,1.34017374157162,1.34017374157162,1.31624206761498,1.32868653807243,1536666.43071587,0.0,1.0
1982-03-08,14.25,14.38,14.0,14.25,628300,1.36410541552825,1.3765498859857,1.34017374157162,1.36410541552825,6563477.35158931,0.0,1.0
1982-03-09,13.75,13.75,13.38,13.62,554900,1.31624206761498,1.31624206761498,1.28082319015916,1.30379759715753,5796711.09724161,0.0,1.0
1982-03-10,13.62,13.75,13.5,13.62,159500,1.30379759715753,1.31624206761498,1.29231039365834,1.30379759715753,1666201.87422966,0.0,1.0
1982-03-11,13.5,13.62,13.25,13.5,100900,1.29231039365834,1.30379759715753,1.26837871970171,1.29231039365834,1054042.43955971,0.0,1.0
1982-03-12,13.25,13.5,13.12,13.38,144200,1.26837871970171,1.29231039365834,1.25593424924426,1.28082319015916,1506371.85118443,0.0,1.0
1982-03-15,13.12,13.25,13.0,13.12,142200,1.25593424924426,1.26837871970171,1.24444704574507,1.25593424924426,1485479.03771446,0.0,1.0
1982-03-16,13.0,13.12,13.0,13.12,94200,1.24444704574507,1.25593424924426,1.24444704574507,1.25593424924426,984051.514435323,0.0,1.0
1982-03-17,13.0,13.12,12.88,13.0,87100,1.24444704574507,1.25593424924426,1.23295984224589,1.24444704574507,909882.02661695,0.0,1.0
1982-03-18,13.0,13.12,12.88,13.0,79500,1.24444704574507,1.25593424924426,1.23295984224589,1.24444704574507,830489.335431085,0.0,1.0
1982-03-19,13.12,13.12,12.88,13.0,185700,1.25593424924426,1.25593424924426,1.23295984224589,1.24444704574507,1939897.73068619,0.0,1.0
1982-03-22,13.12,13.12,12.88,13.0,82500,1.25593424924426,1.25593424924426,1.23295984224589,1.24444704574507,861828.555636028,0.0,1.0
1982-03-23,13.25,13.25,13.12,13.25,279500,1.26837871970171,1.26837871970171,1.25593424924426,1.26837871970171,2919770.68242752,0.0,1.0
1982-03-24,13.38,13.38,13.12,13.25,47300,1.28082319015916,1.28082319015916,1.25593424924426,1.26837871970171,494115.038564657,0.0,1.0
1982-03-25,13.25,13.38,13.0,13.25,90500,1.26837871970171,1.28082319015916,1.24444704574507,1.26837871970171,945399.809515886,0.0,1.0
1982-03-26,13.12,13.12,13.0,13.12,107300,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,1120899.44266359,0.0,1.0
1982-03-29,13.12,13.12,12.88,13.0,85100,1.25593424924426,1.25593424924426,1.23295984224589,1.24444704574507,888989.213146982,0.0,1.0
1982-03-30,13.12,13.12,13.0,13.12,135100,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,1411309.54989609,0.0,1.0
1982-03-31,13.12,13.12,13.0,13.12,111900,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,1168952.9136445,0.0,1.0
1982-04-01,13.12,13.12,13.0,13.12,101100,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,1056131.7209067,0.0,1.0
1982-04-02,13.38,13.75,13.0,13.12,258700,1.28082319015916,1.31624206761498,1.24444704574507,1.25593424924426,2702485.42233989,0.0,1.0
1982-04-05,13.38,13.38,13.12,13.25,119100,1.28082319015916,1.28082319015916,1.25593424924426,1.26837871970171,1244167.04213638,0.0,1.0
1982-04-06,13.25,13.38,13.12,13.25,98300,1.26837871970171,1.28082319015916,1.25593424924426,1.26837871970171,1026881.78204875,0.0,1.0
1982-04-07,13.25,13.25,13.12,13.25,99300,1.26837871970171,1.26837871970171,1.25593424924426,1.26837871970171,1037328.18878373,0.0,1.0
1982-04-08,13.25,13.25,13.12,13.25,124700,1.26837871970171,1.26837871970171,1.25593424924426,1.26837871970171,1302666.91985228,0.0,1.0
1982-04-12,13.38,13.38,13.12,13.25,172000,1.28082319015916,1.28082319015916,1.25593424924426,1.26837871970171,1796781.95841693,0.0,1.0
1982-04-13,13.38,13.38,13.25,13.38,106700,1.28082319015916,1.28082319015916,1.26837871970171,1.28082319015916,1114631.5986226,0.0,1.0
1982-04-14,13.38,13.38,13.25,13.38,217800,1.28082319015916,1.28082319015916,1.26837871970171,1.28082319015916,2275227.38687912,0.0,1.0
1982-04-15,13.62,13.62,13.25,13.5,242600,1.30379759715753,1.30379759715753,1.26837871970171,1.29231039365834,2534298.27390668,0.0,1.0
1982-04-16,13.62,13.62,13.38,13.5,140400,1.30379759715753,1.30379759715753,1.28082319015916,1.29231039365834,1466675.5055915,0.0,1.0
1982-04-19,13.75,13.75,13.5,13.62,137100,1.31624206761498,1.31624206761498,1.29231039365834,1.30379759715753,1432202.36336606,0.0,1.0
1982-04-20,13.62,13.75,13.38,13.62,135400,1.30379759715753,1.31624206761498,1.28082319015916,1.30379759715753,1414443.47191659,0.0,1.0
1982-04-21,13.5,13.62,13.38,13.5,91500,1.29231039365834,1.30379759715753,1.28082319015916,1.29231039365834,955846.216250873,0.0,1.0
1982-04-22,13.75,13.75,13.5,13.62,113700,1.31624206761498,1.31624206761498,1.29231039365834,1.30379759715753,1187756.44576747,0.0,1.0
1982-04-23,13.62,13.75,13.5,13.62,159400,1.30379759715753,1.31624206761498,1.29231039365834,1.30379759715753,1665157.23355616,0.0,1.0
1982-04-26,13.62,13.62,13.38,13.5,103700,1.30379759715753,1.30379759715753,1.28082319015916,1.29231039365834,1083292.37841765,0.0,1.0
1982-04-27,13.38,13.75,13.25,13.5,150400,1.28082319015916,1.31624206761498,1.26837871970171,1.29231039365834,1571139.57294132,0.0,1.0
1982-04-28,13.5,13.5,13.38,13.5,90000,1.29231039365834,1.29231039365834,1.28082319015916,1.29231039365834,940176.606148399,0.0,1.0
1982-04-29,13.38,13.5,13.38,13.5,90100,1.28082319015916,1.29231039365834,1.28082319015916,1.29231039365834,941221.246821894,0.0,1.0
1982-04-30,13.5,13.62,13.38,13.5,241300,1.29231039365834,1.30379759715753,1.28082319015916,1.29231039365834,2520717.94515121,0.0,1.0
1982-05-03,13.5,13.62,13.38,13.5,162900,1.29231039365834,1.30379759715753,1.28082319015916,1.29231039365834,1701719.6571286,0.0,1.0
1982-05-04,13.5,13.62,13.38,13.5,869000,1.29231039365834,1.30379759715753,1.28082319015916,1.29231039365834,9077927.45269955,0.0,1.0
1982-05-05,13.5,13.5,13.38,13.5,169100,1.29231039365834,1.29231039365834,1.28082319015916,1.29231039365834,1766487.37888549,0.0,1.0
1982-05-06,13.5,13.5,13.38,13.5,290700,1.29231039365834,1.29231039365834,1.28082319015916,1.29231039365834,3036770.43785933,0.0,1.0
1982-05-07,13.75,13.88,13.5,13.75,225800,1.31624206761498,1.32868653807243,1.29231039365834,1.31624206761498,2358798.64075898,0.0,1.0
1982-05-10,13.5,13.88,13.5,13.75,184800,1.29231039365834,1.32868653807243,1.29231039365834,1.31624206761498,1930495.96462471,0.0,1.0
1982-05-11,13.75,13.88,13.5,13.75,87500,1.31624206761498,1.32868653807243,1.29231039365834,1.31624206761498,914060.589310941,0.0,1.0
1982-05-12,13.88,14.0,13.75,13.88,136500,1.32868653807243,1.34017374157162,1.31624206761498,1.32868653807243,1425934.51932507,0.0,1.0
1982-05-13,14.0,14.0,13.88,14.0,416000,1.34017374157162,1.34017374157162,1.32868653807243,1.34017374157162,4345705.20175258,0.0,1.0
1982-05-14,13.75,14.25,13.75,14.0,872700,1.31624206761498,1.36410541552825,1.31624206761498,1.34017374157162,9116579.15761895,0.0,1.0
1982-05-17,13.75,13.75,13.38,13.62,1592300,1.31624206761498,1.31624206761498,1.28082319015916,1.30379759715753,16633813.4441121,0.0,1.0
1982-05-18,13.62,13.75,13.5,13.62,336200,1.30379759715753,1.31624206761498,1.29231039365834,1.30379759715753,3512081.94430101,0.0,1.0
1982-05-19,13.5,13.62,13.5,13.62,526900,1.29231039365834,1.30379759715753,1.29231039365834,1.30379759715753,5504211.70866213,0.0,1.0
1982-05-20,13.62,13.62,13.5,13.62,156400,1.30379759715753,1.30379759715753,1.29231039365834,1.30379759715753,1633818.01335121,0.0,1.0
1982-05-21,13.75,13.75,13.5,13.62,302300,1.31624206761498,1.31624206761498,1.29231039365834,1.30379759715753,3157948.75598511,0.0,1.0
1982-05-24,13.62,13.75,13.5,13.62,275500,1.30379759715753,1.31624206761498,1.29231039365834,1.30379759715753,2877985.05548759,0.0,1.0
1982-05-25,13.62,13.75,13.62,13.75,259200,1.30379759715753,1.31624206761498,1.30379759715753,1.31624206761498,2707708.62570738,0.0,1.0
1982-05-26,13.62,13.75,13.5,13.62,103100,1.30379759715753,1.31624206761498,1.29231039365834,1.30379759715753,1077024.53437666,0.0,1.0
1982-05-27,13.62,13.75,13.5,13.62,75800,1.30379759715753,1.31624206761498,1.29231039365834,1.30379759715753,791837.630511649,0.0,1.0
1982-05-28,13.62,13.62,13.5,13.62,141800,1.30379759715753,1.30379759715753,1.29231039365834,1.30379759715753,1481300.47502047,0.0,1.0
1982-06-01,13.5,13.75,13.5,13.62,103600,1.29231039365834,1.31624206761498,1.29231039365834,1.30379759715753,1082247.73774416,0.0,1.0
1982-06-02,13.5,13.62,13.5,13.62,195700,1.29231039365834,1.30379759715753,1.29231039365834,1.30379759715753,2044361.79803602,0.0,1.0
1982-06-03,13.62,13.75,13.5,13.62,87100,1.30379759715753,1.31624206761498,1.29231039365834,1.30379759715753,909882.026616947,0.0,1.0
1982-06-04,13.75,13.75,13.5,13.62,253200,1.31624206761498,1.31624206761498,1.29231039365834,1.30379759715753,2645030.18529749,0.0,1.0
1982-06-07,13.0,13.25,13.0,13.12,135900,1.24444704574507,1.26837871970171,1.24444704574507,1.25593424924426,1419666.67528408,0.0,1.0
1982-06-08,13.0,13.12,12.88,13.0,341600,1.24444704574507,1.25593424924426,1.23295984224589,1.24444704574507,3568492.54066992,0.0,1.0
1982-06-09,12.75,12.88,12.5,12.75,285000,1.22051537178844,1.23295984224589,1.1965836978318,1.22051537178844,2977225.91946991,0.0,1.0
1982-06-10,12.75,12.88,12.5,12.75,104800,1.22051537178844,1.23295984224589,1.1965836978318,1.22051537178844,1094783.42582613,0.0,1.0
1982-06-11,12.75,12.88,12.62,12.75,231800,1.22051537178844,1.23295984224589,1.20807090133099,1.22051537178844,2421477.08116886,0.0,1.0
1982-06-14,12.5,12.75,12.38,12.62,268200,1.1965836978318,1.22051537178844,1.18509649433262,1.20807090133099,2801726.28632222,0.0,1.0
1982-06-15,12.38,12.5,12.25,12.38,176300,1.18509649433262,1.1965836978318,1.17265202387516,1.18509649433262,1841701.50737735,0.0,1.0
1982-06-16,12.62,12.62,12.38,12.5,417200,1.20807090133099,1.20807090133099,1.18509649433262,1.1965836978318,4358240.88983455,0.0,1.0
1982-06-17,12.75,12.75,12.5,12.62,220800,1.22051537178844,1.22051537178844,1.1965836978318,1.20807090133099,2306566.60708406,0.0,1.0
1982-06-18,12.88,12.88,12.62,12.75,265000,1.23295984224589,1.23295984224589,1.20807090133099,1.22051537178844,2768297.78477027,0.0,1.0
1982-06-21,12.88,12.88,12.75,12.88,163700,1.23295984224589,1.23295984224589,1.22051537178844,1.23295984224589,1710076.78251658,0.0,1.0
1982-06-22,12.88,12.88,12.62,12.75,74400,1.23295984224589,1.23295984224589,1.20807090133099,1.22051537178844,777212.661082672,0.0,1.0
1982-06-23,12.88,12.88,12.75,12.88,407600,1.23295984224589,1.23295984224589,1.22051537178844,1.23295984224589,4257955.38517873,0.0,1.0
1982-06-24,12.88,12.88,12.38,12.62,238800,1.23295984224589,1.23295984224589,1.18509649433262,1.20807090133099,2494601.92831374,0.0,1.0
1982-06-25,13.0,13.0,12.88,13.0,131400,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,1372657.84497666,0.0,1.0
1982-06-28,12.88,13.0,12.75,12.88,100800,1.23295984224589,1.24444704574507,1.22051537178844,1.23295984224589,1052997.7988862,0.0,1.0
1982-06-29,13.0,13.0,12.75,12.88,512000,1.24444704574507,1.24444704574507,1.22051537178844,1.23295984224589,5348560.24831089,0.0,1.0
1982-06-30,13.0,13.12,12.88,13.0,249600,1.24444704574507,1.25593424924426,1.23295984224589,1.24444704574507,2607423.12105156,0.0,1.0
1982-07-01,12.88,13.12,12.88,13.0,400000,1.23295984224589,1.25593424924426,1.23295984224589,1.24444704574507,4178562.69399286,0.0,1.0
1982-07-02,13.12,13.12,12.88,13.0,200400,1.25593424924426,1.25593424924426,1.23295984224589,1.24444704574507,2093459.90969042,0.0,1.0
1982-07-06,13.12,13.12,13.0,13.12,132900,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,1388327.45507913,0.0,1.0
1982-07-07,13.12,13.12,13.0,13.12,465900,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,4866980.89782819,0.0,1.0
1982-07-08,13.12,13.12,13.0,13.12,71300,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,744828.800204228,0.0,1.0
1982-07-09,13.12,13.12,13.0,13.12,93900,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,980917.592414825,0.0,1.0
1982-07-12,13.12,13.25,13.12,13.25,82600,1.25593424924426,1.26837871970171,1.25593424924426,1.26837871970171,862873.196309526,0.0,1.0
1982-07-13,13.38,13.38,13.12,13.25,264600,1.28082319015916,1.28082319015916,1.25593424924426,1.26837871970171,2764119.22207628,0.0,1.0
1982-07-14,13.12,13.25,13.12,13.25,82600,1.25593424924426,1.26837871970171,1.25593424924426,1.26837871970171,862873.196309526,0.0,1.0
1982-07-15,13.25,13.25,13.12,13.25,110700,1.26837871970171,1.26837871970171,1.25593424924426,1.26837871970171,1156417.22556253,0.0,1.0
1982-07-16,13.0,13.25,13.0,13.12,99300,1.24444704574507,1.26837871970171,1.24444704574507,1.25593424924426,1037328.18878373,0.0,1.0
1982-07-19,13.12,13.25,13.0,13.12,104800,1.25593424924426,1.26837871970171,1.24444704574507,1.25593424924426,1094783.42582613,0.0,1.0
1982-07-20,13.12,13.25,13.0,13.12,345400,1.25593424924426,1.26837871970171,1.24444704574507,1.25593424924426,3608188.88626284,0.0,1.0
1982-07-21,13.0,13.12,12.88,13.0,111400,1.24444704574507,1.25593424924426,1.23295984224589,1.24444704574507,1163729.71027702,0.0,1.0
1982-07-22,13.0,13.12,12.88,13.0,148100,1.24444704574507,1.25593424924426,1.23295984224589,1.24444704574507,1547112.83745086,0.0,1.0
1982-07-23,13.12,13.12,13.0,13.12,79600,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,831533.97610458,0.0,1.0
1982-07-26,13.12,13.12,13.0,13.12,98200,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,1025837.14137525,0.0,1.0
1982-07-27,12.88,13.12,12.88,13.0,91200,1.23295984224589,1.25593424924426,1.23295984224589,1.24444704574507,952712.294230373,0.0,1.0
1982-07-28,12.75,13.0,12.75,12.88,170500,1.22051537178844,1.24444704574507,1.22051537178844,1.23295984224589,1781112.34831446,0.0,1.0
1982-07-29,12.62,12.75,12.62,12.75,122600,1.20807090133099,1.22051537178844,1.20807090133099,1.22051537178844,1280729.46570881,0.0,1.0
1982-07-30,12.75,12.88,12.62,12.75,53700,1.22051537178844,1.23295984224589,1.20807090133099,1.22051537178844,560972.041668541,0.0,1.0
1982-08-02,13.0,13.0,12.75,12.88,110200,1.24444704574507,1.24444704574507,1.22051537178844,1.23295984224589,1151194.02219504,0.0,1.0
1982-08-03,13.0,13.0,12.88,13.0,62200,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,649766.498915893,0.0,1.0
1982-08-04,12.88,12.88,12.75,12.88,77700,1.23295984224589,1.23295984224589,1.22051537178844,1.23295984224589,811685.803308113,0.0,1.0
1982-08-05,12.75,12.88,12.62,12.75,51700,1.22051537178844,1.23295984224589,1.20807090133099,1.22051537178844,540079.228198577,0.0,1.0
1982-08-06,12.62,12.88,12.62,12.75,62900,1.20807090133099,1.23295984224589,1.20807090133099,1.22051537178844,657078.983630377,0.0,1.0
1982-08-09,12.75,12.75,12.62,12.75,77400,1.22051537178844,1.22051537178844,1.20807090133099,1.22051537178844,808551.881287618,0.0,1.0
1982-08-10,12.88,12.88,12.75,12.88,65400,1.23295984224589,1.23295984224589,1.22051537178844,1.23295984224589,683195.000467833,0.0,1.0
1982-08-11,12.5,12.88,12.5,12.75,441500,1.1965836978318,1.23295984224589,1.1965836978318,1.22051537178844,4612088.57349463,0.0,1.0
1982-08-12,12.75,12.75,12.62,12.75,83700,1.22051537178844,1.22051537178844,1.20807090133099,1.22051537178844,874364.243718006,0.0,1.0
1982-08-13,12.88,12.88,12.62,12.75,145200,1.23295984224589,1.23295984224589,1.20807090133099,1.22051537178844,1516818.25791941,0.0,1.0
1982-08-16,13.0,13.25,13.0,13.12,241000,1.24444704574507,1.26837871970171,1.24444704574507,1.25593424924426,2517584.02313071,0.0,1.0
1982-08-17,13.88,13.88,13.38,13.62,1005000,1.32868653807243,1.32868653807243,1.28082319015916,1.30379759715753,10498638.7686571,0.0,1.0
1982-08-18,14.0,17.25,13.88,15.62,1030100,1.34017374157162,1.65128550300788,1.32868653807243,1.49525098881062,10760843.5777051,0.0,1.0
1982-08-19,14.0,14.12,13.88,14.0,514900,1.34017374157162,1.3516609450708,1.32868653807243,1.34017374157162,5378854.82784231,0.0,1.0
1982-08-20,14.25,14.25,14.0,14.12,239700,1.36410541552825,1.36410541552825,1.34017374157162,1.3516609450708,2504003.69437523,0.0,1.0
1982-08-23,14.5,14.5,14.12,14.38,298000,1.38803708948489,1.38803708948489,1.3516609450708,1.3765498859857,3113029.20702469,0.0,1.0
1982-08-24,14.5,14.5,14.25,14.38,303100,1.38803708948489,1.38803708948489,1.36410541552825,1.3765498859857,3166305.88137309,0.0,1.0
1982-08-25,14.5,14.62,14.38,14.5,277200,1.38803708948489,1.39952429298407,1.3765498859857,1.38803708948489,2895743.94693706,0.0,1.0
1982-08-26,14.5,14.62,14.38,14.5,295500,1.38803708948489,1.39952429298407,1.3765498859857,1.38803708948489,3086913.19018723,0.0,1.0
1982-08-27,14.38,14.5,14.25,14.38,591400,1.3765498859857,1.38803708948489,1.36410541552825,1.3765498859857,6178004.94306848,0.0,1.0
1982-08-30,14.5,14.5,14.25,14.38,109200,1.38803708948489,1.38803708948489,1.36410541552825,1.3765498859857,1140747.61546005,0.0,1.0
1982-08-31,14.62,14.88,14.38,14.62,1014300,1.39952429298407,1.42441323389898,1.3765498859857,1.39952429298407,10595790.3512924,0.0,1.0
1982-09-01,14.88,14.88,14.75,14.88,189200,1.42441323389898,1.42441323389898,1.41196876344152,1.42441323389898,1976460.15425862,0.0,1.0
1982-09-02,15.0,15.0,14.25,14.62,291400,1.43590043739816,1.43590043739816,1.36410541552825,1.39952429298407,3044082.92257381,0.0,1.0
1982-09-03,15.12,15.62,14.88,15.25,404000,1.44738764089735,1.49525098881062,1.42441323389898,1.4598321113548,4220348.32093279,0.0,1.0
1982-09-07,14.5,14.62,14.5,14.62,525000,1.38803708948489,1.39952429298407,1.38803708948489,1.39952429298407,5484363.53586564,0.0,1.0
1982-09-08,14.38,14.62,14.38,14.5,543400,1.3765498859857,1.39952429298407,1.3765498859857,1.38803708948489,5676577.41978933,0.0,1.0
1982-09-09,14.38,14.5,14.25,14.38,498100,1.3765498859857,1.38803708948489,1.36410541552825,1.3765498859857,5203355.19469464,0.0,1.0
1982-09-10,14.12,14.5,14.12,14.38,233200,1.3516609450708,1.38803708948489,1.3516609450708,1.3765498859857,2436102.05059785,0.0,1.0
1982-09-13,14.25,14.38,14.12,14.25,71900,1.36410541552825,1.3765498859857,1.3516609450708,1.36410541552825,751096.64424522,0.0,1.0
1982-09-14,14.25,14.5,14.25,14.38,222800,1.36410541552825,1.38803708948489,1.36410541552825,1.3765498859857,2327459.42055403,0.0,1.0
1982-09-15,14.62,14.62,14.38,14.5,428500,1.39952429298407,1.39952429298407,1.3765498859857,1.38803708948489,4476285.28593988,0.0,1.0
1982-09-16,14.38,14.62,14.38,14.5,216200,1.3765498859857,1.39952429298407,1.3765498859857,1.38803708948489,2258513.13610315,0.0,1.0
1982-09-17,14.5,14.5,14.38,14.5,297800,1.38803708948489,1.38803708948489,1.3765498859857,1.38803708948489,3110939.92567769,0.0,1.0
1982-09-20,14.5,14.5,14.38,14.5,74700,1.38803708948489,1.38803708948489,1.3765498859857,1.38803708948489,780346.583103168,0.0,1.0
1982-09-21,14.62,14.62,14.38,14.5,756000,1.39952429298407,1.39952429298407,1.3765498859857,1.38803708948489,7897483.49164655,0.0,1.0
1982-09-22,14.75,14.75,14.5,14.62,444900,1.41196876344152,1.41196876344152,1.38803708948489,1.39952429298407,4647606.35639359,0.0,1.0
1982-09-23,14.75,14.75,14.5,14.62,192600,1.41196876344152,1.41196876344152,1.38803708948489,1.39952429298407,2011977.93715757,0.0,1.0
1982-09-24,14.5,14.75,14.5,14.62,119500,1.38803708948489,1.41196876344152,1.38803708948489,1.39952429298407,1248345.60483037,0.0,1.0
1982-09-27,14.5,14.62,14.5,14.62,118200,1.38803708948489,1.39952429298407,1.38803708948489,1.39952429298407,1234765.27607489,0.0,1.0
1982-09-28,14.62,14.62,14.5,14.62,144600,1.39952429298407,1.39952429298407,1.38803708948489,1.39952429298407,1510550.41387843,0.0,1.0
1982-09-29,14.25,14.62,14.25,14.5,106600,1.36410541552825,1.39952429298407,1.36410541552825,1.38803708948489,1113586.9579491,0.0,1.0
1982-09-30,14.25,14.38,14.12,14.25,241300,1.36410541552825,1.3765498859857,1.3516609450708,1.36410541552825,2520717.9451512,0.0,1.0
1982-10-01,14.25,14.25,14.12,14.25,98200,1.36410541552825,1.36410541552825,1.3516609450708,1.36410541552825,1025837.14137525,0.0,1.0
1982-10-04,14.25,14.38,14.12,14.25,333300,1.36410541552825,1.3765498859857,1.3516609450708,1.36410541552825,3481787.36476957,0.0,1.0
1982-10-05,14.25,14.38,14.12,14.25,323200,1.36410541552825,1.3765498859857,1.3516609450708,1.36410541552825,3376278.65674625,0.0,1.0
1982-10-06,14.62,14.62,14.25,14.5,225300,1.39952429298407,1.39952429298407,1.36410541552825,1.38803708948489,2353575.43739149,0.0,1.0
1982-10-07,14.88,14.88,14.62,14.75,531400,1.42441323389898,1.42441323389898,1.39952429298407,1.41196876344152,5551220.53896951,0.0,1.0
1982-10-08,15.0,15.12,14.88,15.0,362500,1.43590043739816,1.44738764089735,1.42441323389898,1.43590043739816,3786822.44143104,0.0,1.0
1982-10-11,15.12,15.5,15.12,15.5,333100,1.44738764089735,1.48376378531143,1.44738764089735,1.48376378531143,3479698.08342255,0.0,1.0
1982-10-12,15.25,15.5,15.25,15.38,237100,1.4598321113548,1.48376378531143,1.4598321113548,1.47227658181225,2476843.03686427,0.0,1.0
1982-10-13,15.12,15.38,15.12,15.25,130300,1.44738764089735,1.47227658181225,1.44738764089735,1.4598321113548,1361166.79756817,0.0,1.0
1982-10-14,15.25,15.5,15.12,15.38,251500,1.4598321113548,1.48376378531143,1.44738764089735,1.47227658181225,2627271.29384801,0.0,1.0
1982-10-15,15.25,15.38,15.12,15.25,109400,1.4598321113548,1.47227658181225,1.44738764089735,1.4598321113548,1142836.89680705,0.0,1.0
1982-10-18,15.25,15.38,15.12,15.25,100200,1.4598321113548,1.47227658181225,1.44738764089735,1.4598321113548,1046729.95484521,0.0,1.0
1982-10-19,15.12,15.38,15.12,15.25,169900,1.44738764089735,1.47227658181225,1.44738764089735,1.4598321113548,1774844.50427347,0.0,1.0
1982-10-20,15.0,15.25,15.0,15.12,167900,1.43590043739816,1.4598321113548,1.43590043739816,1.44738764089735,1753951.69080351,0.0,1.0
1982-10-21,15.0,15.12,14.88,15.0,259700,1.43590043739816,1.44738764089735,1.42441323389898,1.43590043739816,2712931.82907487,0.0,1.0
1982-10-22,15.0,15.12,14.88,15.0,185600,1.43590043739816,1.44738764089735,1.42441323389898,1.43590043739816,1938853.09001269,0.0,1.0
1982-10-25,14.75,15.0,14.62,14.88,139400,1.41196876344152,1.43590043739816,1.39952429298407,1.42441323389898,1456229.09885652,0.0,1.0
1982-10-26,14.38,14.62,14.12,14.38,589600,1.3765498859857,1.39952429298407,1.3516609450708,1.3765498859857,6159201.41094551,0.0,1.0
1982-10-27,14.62,14.75,14.38,14.62,144700,1.39952429298407,1.41196876344152,1.3765498859857,1.39952429298407,1511595.05455193,0.0,1.0
1982-10-28,14.62,14.88,14.62,14.75,127200,1.39952429298407,1.42441323389898,1.39952429298407,1.41196876344152,1328782.93668974,0.0,1.0
1982-10-29,14.5,14.75,14.38,14.62,98700,1.38803708948489,1.41196876344152,1.3765498859857,1.39952429298407,1031060.34474274,0.0,1.0
1982-11-01,14.88,14.88,14.5,14.75,179600,1.42441323389898,1.42441323389898,1.38803708948489,1.41196876344152,1876174.64960279,0.0,1.0
1982-11-02,14.88,15.12,14.75,15.0,206300,1.42441323389898,1.44738764089735,1.41196876344152,1.43590043739816,2155093.70942682,0.0,1.0
1982-11-03,15.0,15.0,14.75,14.88,354900,1.43590043739816,1.43590043739816,1.41196876344152,1.42441323389898,3707429.75024518,0.0,1.0
1982-11-04,14.88,15.25,14.88,15.12,380300,1.42441323389898,1.4598321113548,1.42441323389898,1.44738764089735,3972768.48131371,0.0,1.0
1982-11-05,15.0,15.0,14.62,14.88,290500,1.43590043739816,1.43590043739816,1.39952429298407,1.42441323389898,3034681.15651232,0.0,1.0
1982-11-08,15.0,15.0,14.75,14.88,100300,1.43590043739816,1.43590043739816,1.41196876344152,1.42441323389898,1047774.59551871,0.0,1.0
1982-11-09,14.88,15.12,14.75,15.0,212900,1.42441323389898,1.44738764089735,1.41196876344152,1.43590043739816,2224039.9938777,0.0,1.0
1982-11-10,14.88,15.12,14.88,15.0,230500,1.42441323389898,1.44738764089735,1.42441323389898,1.43590043739816,2407896.75241338,0.0,1.0
1982-11-11,14.75,14.88,14.62,14.75,431200,1.41196876344152,1.42441323389898,1.39952429298407,1.41196876344152,4504490.58412433,0.0,1.0
1982-11-12,14.75,14.88,14.5,14.75,148400,1.41196876344152,1.42441323389898,1.38803708948489,1.41196876344152,1550246.75947136,0.0,1.0
1982-11-15,14.75,14.75,14.62,14.75,310900,1.41196876344152,1.41196876344152,1.39952429298407,1.41196876344152,3247787.85390597,0.0,1.0
1982-11-16,14.62,14.75,14.38,14.62,201600,1.39952429298407,1.41196876344152,1.3765498859857,1.39952429298407,2105995.59777241,0.0,1.0
1982-11-17,15.0,15.0,14.62,14.88,227500,1.43590043739816,1.43590043739816,1.39952429298407,1.42441323389898,2376557.53220845,0.0,1.0
1982-11-18,15.12,15.25,14.88,15.12,131100,1.44738764089735,1.4598321113548,1.42441323389898,1.44738764089735,1369523.92295616,0.0,1.0
1982-11-19,15.0,15.25,14.88,15.12,454200,1.43590043739816,1.4598321113548,1.42441323389898,1.44738764089735,4744757.93902891,0.0,1.0
1982-11-22,14.75,15.0,14.75,14.88,320800,1.41196876344152,1.43590043739816,1.41196876344152,1.42441323389898,3351207.28058229,0.0,1.0
1982-11-23,14.75,14.88,14.75,14.88,241300,1.41196876344152,1.42441323389898,1.41196876344152,1.42441323389898,2520717.94515121,0.0,1.0
1982-11-24,14.88,15.0,14.88,15.0,93400,1.42441323389898,1.43590043739816,1.42441323389898,1.43590043739816,975694.389047332,0.0,1.0
1982-11-26,15.12,15.25,15.0,15.12,116700,1.44738764089735,1.4598321113548,1.43590043739816,1.44738764089735,1219095.66597242,0.0,1.0
1982-11-29,15.0,15.25,14.88,15.12,376100,1.43590043739816,1.4598321113548,1.42441323389898,1.44738764089735,3928893.5730268,0.0,1.0
1982-11-30,15.0,15.12,14.88,15.0,311900,1.43590043739816,1.44738764089735,1.42441323389898,1.43590043739816,3258234.26064094,0.0,1.0
1982-12-01,15.12,15.12,15.0,15.12,141000,1.44738764089735,1.44738764089735,1.43590043739816,1.44738764089735,1472943.34963248,0.0,1.0
1982-12-02,15.12,15.25,15.0,15.12,221000,1.44738764089735,1.4598321113548,1.43590043739816,1.44738764089735,2308655.88843105,0.0,1.0
1982-12-03,15.25,15.38,15.12,15.25,148700,1.4598321113548,1.47227658181225,1.44738764089735,1.4598321113548,1553380.68149185,0.0,1.0
1982-12-06,15.38,15.38,15.12,15.25,132800,1.47227658181225,1.47227658181225,1.44738764089735,1.4598321113548,1387282.81440563,0.0,1.0
1982-12-07,15.5,15.62,15.25,15.5,435300,1.48376378531143,1.49525098881062,1.4598321113548,1.48376378531143,4547320.85173775,0.0,1.0
1982-12-08,15.62,15.62,15.38,15.5,259400,1.49525098881062,1.49525098881062,1.47227658181225,1.48376378531143,2709797.90705437,0.0,1.0
1982-12-09,15.5,15.62,15.38,15.5,103400,1.48376378531143,1.49525098881062,1.47227658181225,1.48376378531143,1080158.45639716,0.0,1.0
1982-12-10,15.62,15.75,15.38,15.62,223200,1.49525098881062,1.50769545926807,1.47227658181225,1.49525098881062,2331637.98324802,0.0,1.0
1982-12-13,14.75,14.88,14.75,14.88,907500,1.41196876344152,1.42441323389898,1.41196876344152,1.42441323389898,9480114.11199636,0.0,1.0
1982-12-14,14.75,15.0,14.75,14.88,235500,1.41196876344152,1.43590043739816,1.41196876344152,1.42441323389898,2460128.78608831,0.0,1.0
1982-12-15,14.38,14.75,14.38,14.62,436200,1.3765498859857,1.41196876344152,1.3765498859857,1.39952429298407,4556722.61779924,0.0,1.0
1982-12-16,14.12,14.5,14.12,14.38,414900,1.3516609450708,1.38803708948489,1.3516609450708,1.3765498859857,4334214.15434411,0.0,1.0
1982-12-17,14.75,14.75,14.25,14.5,274500,1.41196876344152,1.41196876344152,1.36410541552825,1.38803708948489,2867538.64875262,0.0,1.0
1982-12-20,14.5,14.88,14.38,14.62,131400,1.38803708948489,1.42441323389898,1.3765498859857,1.39952429298407,1372657.84497666,0.0,1.0
1982-12-21,14.5,14.62,14.5,14.62,101600,1.38803708948489,1.39952429298407,1.38803708948489,1.39952429298407,1061354.92427419,0.0,1.0
1982-12-22,14.5,14.62,14.5,14.62,119200,1.38803708948489,1.39952429298407,1.38803708948489,1.39952429298407,1245211.68280987,0.0,1.0
1982-12-23,14.75,14.75,14.5,14.62,109300,1.41196876344152,1.41196876344152,1.38803708948489,1.39952429298407,1141792.25613356,0.0,1.0
1982-12-27,14.88,15.0,14.62,14.88,122400,1.42441323389898,1.43590043739816,1.39952429298407,1.42441323389898,1278640.18436181,0.0,1.0
1982-12-28,14.88,15.0,14.75,14.88,85200,1.42441323389898,1.43590043739816,1.41196876344152,1.42441323389898,890033.853820479,0.0,1.0
1982-12-29,14.88,15.0,14.75,14.88,117400,1.42441323389898,1.43590043739816,1.41196876344152,1.42441323389898,1226408.1506869,0.0,1.0
1982-12-30,14.88,15.12,14.88,15.0,114600,1.42441323389898,1.44738764089735,1.42441323389898,1.43590043739816,1197158.21182895,0.0,1.0
1982-12-31,14.88,15.0,14.75,14.88,68300,1.42441323389898,1.43590043739816,1.41196876344152,1.42441323389898,713489.57999928,0.0,1.0
1983-01-03,14.75,14.88,14.75,14.88,168000,1.41196876344152,1.42441323389898,1.41196876344152,1.42441323389898,1754996.33147701,0.0,1.0
1983-01-04,15.0,15.0,14.75,14.88,216700,1.43590043739816,1.43590043739816,1.41196876344152,1.42441323389898,2263736.33947064,0.0,1.0
1983-01-05,14.88,15.0,14.88,15.0,160300,1.42441323389898,1.43590043739816,1.42441323389898,1.43590043739816,1674558.99961764,0.0,1.0
1983-01-06,15.12,15.12,14.88,15.0,168000,1.44738764089735,1.44738764089735,1.42441323389898,1.43590043739816,1754996.331477,0.0,1.0
1983-01-07,15.25,15.88,15.0,15.5,263000,1.4598321113548,1.52013992972552,1.43590043739816,1.48376378531143,2747404.97130031,0.0,1.0
1983-01-10,15.38,15.5,15.0,15.25,206000,1.47227658181225,1.48376378531143,1.43590043739816,1.4598321113548,2151959.78740632,0.0,1.0
1983-01-11,15.5,15.5,15.25,15.38,188400,1.48376378531143,1.48376378531143,1.4598321113548,1.47227658181225,1968103.02887065,0.0,1.0
1983-01-12,15.5,15.5,15.25,15.38,211400,1.48376378531143,1.48376378531143,1.4598321113548,1.47227658181225,2208370.38377524,0.0,1.0
1983-01-13,15.5,15.62,15.38,15.5,137000,1.48376378531143,1.49525098881062,1.47227658181225,1.48376378531143,1431157.72269256,0.0,1.0
1983-01-14,15.5,15.5,15.38,15.5,254200,1.48376378531143,1.48376378531143,1.47227658181225,1.48376378531143,2655476.59203247,0.0,1.0
1983-01-17,15.62,15.62,15.38,15.5,168200,1.49525098881062,1.49525098881062,1.47227658181225,1.48376378531143,1757085.612824,0.0,1.0
1983-01-18,15.62,15.75,15.5,15.62,141300,1.49525098881062,1.50769545926807,1.48376378531143,1.49525098881062,1476077.27165298,0.0,1.0
1983-01-19,15.75,15.75,15.62,15.75,217900,1.50769545926807,1.50769545926807,1.49525098881062,1.50769545926807,2276272.02755261,0.0,1.0
1983-01-20,15.75,15.88,15.62,15.75,849200,1.50769545926807,1.52013992972552,1.49525098881062,1.50769545926807,8871088.59934686,0.0,1.0
1983-01-21,15.62,15.75,15.38,15.62,178700,1.49525098881062,1.50769545926807,1.47227658181225,1.49525098881062,1866772.88354131,0.0,1.0
1983-01-24,15.25,15.5,15.25,15.38,185000,1.4598321113548,1.48376378531143,1.4598321113548,1.47227658181225,1932585.2459717,0.0,1.0
1983-01-25,15.38,15.38,15.25,15.38,145800,1.47227658181225,1.47227658181225,1.4598321113548,1.47227658181225,1523086.1019604,0.0,1.0
1983-01-26,15.5,15.5,15.38,15.5,141100,1.48376378531143,1.48376378531143,1.47227658181225,1.48376378531143,1473987.99030599,0.0,1.0
1983-01-27,15.75,15.88,15.38,15.62,525700,1.50769545926807,1.52013992972552,1.47227658181225,1.49525098881062,5491676.02058013,0.0,1.0
1983-01-28,15.62,15.75,15.62,15.75,110000,1.49525098881062,1.50769545926807,1.49525098881062,1.50769545926807,1149104.74084804,0.0,1.0
1983-01-31,15.62,15.75,15.5,15.62,192700,1.49525098881062,1.50769545926807,1.48376378531143,1.49525098881062,2013022.57783106,0.0,1.0
1983-02-01,15.62,15.75,15.5,15.62,117500,1.49525098881062,1.50769545926807,1.48376378531143,1.49525098881062,1227452.7913604,0.0,1.0
1983-02-02,15.5,15.75,15.5,15.62,153100,1.48376378531143,1.50769545926807,1.48376378531143,1.49525098881062,1599344.87112577,0.0,1.0
1983-02-03,15.62,15.88,15.5,15.75,154100,1.49525098881062,1.52013992972552,1.48376378531143,1.50769545926807,1609791.27786075,0.0,1.0
1983-02-04,15.5,15.75,15.5,15.62,114600,1.48376378531143,1.50769545926807,1.48376378531143,1.49525098881062,1197158.21182896,0.0,1.0
1983-02-07,15.62,15.62,15.5,15.62,120000,1.49525098881062,1.49525098881062,1.48376378531143,1.49525098881062,1253568.80819786,0.0,1.0
1983-02-08,15.62,15.75,15.5,15.62,162600,1.49525098881062,1.50769545926807,1.48376378531143,1.49525098881062,1698585.7351081,0.0,1.0
1983-02-09,15.62,15.75,15.5,15.62,287700,1.49525098881062,1.50769545926807,1.48376378531143,1.49525098881062,3005431.21765437,0.0,1.0
1983-02-10,15.5,15.62,15.38,15.5,224100,1.48376378531143,1.49525098881062,1.47227658181225,1.48376378531143,2341039.74930951,0.0,1.0
1983-02-11,15.62,15.62,15.5,15.62,750600,1.49525098881062,1.49525098881062,1.48376378531143,1.49525098881062,7841072.89527761,0.0,1.0
1983-02-14,15.62,15.62,15.5,15.62,435500,1.49525098881062,1.49525098881062,1.48376378531143,1.49525098881062,4549410.13308473,0.0,1.0
1983-02-15,15.62,15.62,15.5,15.62,268600,1.49525098881062,1.49525098881062,1.48376378531143,1.49525098881062,2805904.84901621,0.0,1.0
1983-02-16,15.38,15.5,15.25,15.38,269700,1.47227658181225,1.48376378531143,1.4598321113548,1.47227658181225,2817395.89642469,0.0,1.0
1983-02-17,15.38,15.5,15.25,15.38,234100,1.47227658181225,1.48376378531143,1.4598321113548,1.47227658181225,2445503.81665932,0.0,1.0
1983-02-18,15.5,15.5,15.25,15.38,385700,1.48376378531143,1.48376378531143,1.4598321113548,1.47227658181225,4029179.07768263,0.0,1.0
1983-02-22,15.5,15.5,15.38,15.5,281400,1.48376378531143,1.48376378531143,1.47227658181225,1.48376378531143,2939618.85522399,0.0,1.0
1983-02-23,15.62,15.62,15.38,15.5,203400,1.49525098881062,1.49525098881062,1.47227658181225,1.48376378531143,2124799.12989537,0.0,1.0
1983-02-24,15.75,15.75,15.62,15.75,269900,1.50769545926807,1.50769545926807,1.49525098881062,1.50769545926807,2819485.17777169,0.0,1.0
1983-02-25,15.62,15.88,15.25,15.62,418200,1.49525098881062,1.52013992972552,1.4598321113548,1.49525098881062,4368687.29656954,0.0,1.0
1983-02-28,15.88,16.0,15.62,15.88,269300,1.52013992972552,1.5316271332247,1.49525098881062,1.52013992972552,2813217.3337307,0.0,1.0
1983-03-01,16.0,16.0,15.88,16.0,381200,1.5316271332247,1.5316271332247,1.52013992972552,1.5316271332247,3982170.24737522,0.0,1.0
1983-03-02,16.0,16.12,15.88,16.0,351100,1.5316271332247,1.54311433672389,1.52013992972552,1.5316271332247,3667733.40465225,0.0,1.0
1983-03-03,16.0,16.25,16.0,16.12,358800,1.5316271332247,1.55555880718134,1.5316271332247,1.54311433672389,3748170.73651162,0.0,1.0
1983-03-04,16.25,16.38,16.0,16.25,804500,1.55555880718134,1.56800327763879,1.5316271332247,1.55555880718134,8404134.21829317,0.0,1.0
1983-03-07,16.25,16.38,16.25,16.38,392500,1.55555880718134,1.56800327763879,1.55555880718134,1.56800327763879,4100214.64348051,0.0,1.0
1983-03-08,15.75,15.88,15.62,15.75,561200,1.50769545926807,1.52013992972552,1.49525098881062,1.50769545926807,5862523.45967199,0.0,1.0
1983-03-09,15.75,15.88,15.5,15.75,399600,1.50769545926807,1.52013992972552,1.48376378531143,1.50769545926807,4174384.13129887,0.0,1.0
1983-03-10,15.5,15.75,15.38,15.62,330900,1.48376378531143,1.50769545926807,1.47227658181225,1.49525098881062,3456715.98860561,0.0,1.0
1983-03-11,15.38,15.62,15.25,15.5,211200,1.47227658181225,1.49525098881062,1.4598321113548,1.48376378531143,2206281.10242823,0.0,1.0
1983-03-14,15.38,15.5,15.12,15.38,493900,1.47227658181225,1.48376378531143,1.44738764089735,1.47227658181225,5159480.28640769,0.0,1.0
1983-03-15,15.38,15.38,15.25,15.38,243200,1.47227658181225,1.47227658181225,1.4598321113548,1.47227658181225,2540566.11794766,0.0,1.0
1983-03-16,15.62,15.62,15.25,15.5,294600,1.49525098881062,1.49525098881062,1.4598321113548,1.48376378531143,3077511.42412574,0.0,1.0
1983-03-17,15.62,15.62,15.5,15.62,401300,1.49525098881062,1.49525098881062,1.48376378531143,1.49525098881062,4192143.02274834,0.0,1.0
1983-03-18,15.5,15.62,15.38,15.5,134300,1.48376378531143,1.49525098881062,1.47227658181225,1.48376378531143,1402952.42450811,0.0,1.0
1983-03-21,15.38,15.62,15.25,15.5,723600,1.47227658181225,1.49525098881062,1.4598321113548,1.48376378531143,7559019.91343309,0.0,1.0
1983-03-22,15.5,15.5,15.25,15.38,349300,1.48376378531143,1.48376378531143,1.4598321113548,1.47227658181225,3648929.87252928,0.0,1.0
1983-03-23,15.5,15.62,15.38,15.5,501400,1.48376378531143,1.49525098881062,1.47227658181225,1.48376378531143,5237828.33692007,0.0,1.0
1983-03-24,15.38,15.5,15.25,15.38,275400,1.47227658181225,1.48376378531143,1.4598321113548,1.47227658181225,2876940.41481409,0.0,1.0
1983-03-25,15.38,15.38,15.25,15.38,167700,1.47227658181225,1.47227658181225,1.4598321113548,1.47227658181225,1751862.40945651,0.0,1.0
1983-03-28,15.38,15.38,15.25,15.38,161400,1.47227658181225,1.47227658181225,1.4598321113548,1.47227658181225,1686050.04702612,0.0,1.0
1983-03-29,15.12,15.38,15.12,15.25,272700,1.44738764089735,1.47227658181225,1.44738764089735,1.4598321113548,2848735.11662963,0.0,1.0
1983-03-30,15.25,15.25,15.0,15.12,258300,1.4598321113548,1.4598321113548,1.43590043739816,1.44738764089735,2698306.85964589,0.0,1.0
1983-03-31,14.88,15.25,14.88,15.25,623500,1.42441323389898,1.4598321113548,1.42441323389898,1.4598321113548,6513334.59926137,0.0,1.0
1983-04-04,14.88,15.0,14.88,15.0,339600,1.42441323389898,1.43590043739816,1.42441323389898,1.43590043739816,3547599.72719994,0.0,1.0
1983-04-05,15.0,15.0,14.75,14.88,443200,1.43590043739816,1.43590043739816,1.41196876344152,1.42441323389898,4629847.4649441,0.0,1.0
1983-04-06,15.12,15.25,14.88,15.0,385500,1.44738764089735,1.4598321113548,1.42441323389898,1.43590043739816,4027089.79633562,0.0,1.0
1983-04-07,15.25,15.25,15.0,15.25,270900,1.4598321113548,1.4598321113548,1.43590043739816,1.4598321113548,2829931.58450667,0.0,1.0
1983-04-08,15.25,15.38,15.12,15.25,232900,1.4598321113548,1.47227658181225,1.44738764089735,1.4598321113548,2432968.12857734,0.0,1.0
1983-04-11,15.5,15.5,15.12,15.25,187000,1.48376378531143,1.48376378531143,1.44738764089735,1.4598321113548,1953478.05944167,0.0,1.0
1983-04-12,15.5,15.62,15.38,15.5,279900,1.48376378531143,1.49525098881062,1.47227658181225,1.48376378531143,2923949.24512152,0.0,1.0
1983-04-13,15.62,15.62,15.38,15.5,254800,1.49525098881062,1.49525098881062,1.47227658181225,1.48376378531143,2661744.43607346,0.0,1.0
1983-04-14,15.75,15.75,15.5,15.62,180600,1.50769545926807,1.50769545926807,1.48376378531143,1.49525098881062,1886621.05633778,0.0,1.0
1983-04-15,15.88,15.88,15.62,15.75,190500,1.52013992972552,1.52013992972552,1.49525098881062,1.50769545926807,1990040.4830141,0.0,1.0
1983-04-18,16.0,16.0,15.75,15.88,261800,1.5316271332247,1.5316271332247,1.50769545926807,1.52013992972552,2734869.28321834,0.0,1.0
1983-04-19,16.0,16.0,15.88,16.0,196800,1.5316271332247,1.5316271332247,1.52013992972552,1.5316271332247,2055852.8454445,0.0,1.0
1983-04-20,16.25,16.25,15.88,16.0,483800,1.55555880718134,1.55555880718134,1.52013992972552,1.5316271332247,5053971.57838438,0.0,1.0
1983-04-21,16.25,16.25,16.12,16.25,495200,1.55555880718134,1.55555880718134,1.54311433672389,1.55555880718134,5173060.61516318,0.0,1.0
1983-04-22,16.12,16.88,15.88,16.12,324200,1.54311433672389,1.61586662555206,1.52013992972552,1.54311433672389,3386725.06348122,0.0,1.0
1983-04-25,16.0,16.12,15.88,16.0,171000,1.5316271332247,1.54311433672389,1.52013992972552,1.5316271332247,1786335.55168196,0.0,1.0
1983-04-26,16.0,16.0,15.88,16.0,177500,1.5316271332247,1.5316271332247,1.52013992972552,1.5316271332247,1854237.19545934,0.0,1.0
1983-04-27,16.12,16.12,15.5,15.88,227700,1.54311433672389,1.54311433672389,1.48376378531143,1.52013992972552,2378646.81355544,0.0,1.0
1983-04-28,15.88,16.0,15.88,16.0,178000,1.52013992972552,1.5316271332247,1.52013992972552,1.5316271332247,1859460.39882683,0.0,1.0
1983-04-29,15.88,16.0,15.88,16.0,206200,1.52013992972552,1.5316271332247,1.52013992972552,1.5316271332247,2154049.06875332,0.0,1.0
1983-05-02,16.0,16.0,15.75,15.88,169800,1.5316271332247,1.5316271332247,1.50769545926807,1.52013992972552,1773799.86359998,0.0,1.0
1983-05-03,15.88,16.0,15.75,15.88,218200,1.52013992972552,1.5316271332247,1.50769545926807,1.52013992972552,2279405.94957311,0.0,1.0
1983-05-04,16.12,16.12,15.88,16.0,236500,1.54311433672389,1.54311433672389,1.52013992972552,1.5316271332247,2470575.19282329,0.0,1.0
1983-05-05,16.0,16.25,16.0,16.12,215000,1.5316271332247,1.55555880718134,1.5316271332247,1.54311433672389,2245977.44802118,0.0,1.0
1983-05-06,16.0,16.12,15.88,16.12,207200,1.5316271332247,1.54311433672389,1.52013992972552,1.54311433672389,2164495.47548831,0.0,1.0
1983-05-09,16.0,16.12,15.88,16.0,252900,1.5316271332247,1.54311433672389,1.52013992972552,1.5316271332247,2641896.263277,0.0,1.0
1983-05-10,16.0,16.12,16.0,16.12,333800,1.5316271332247,1.54311433672389,1.5316271332247,1.54311433672389,3487010.56813706,0.0,1.0
1983-05-11,16.12,16.25,16.0,16.12,600200,1.54311433672389,1.55555880718134,1.5316271332247,1.54311433672389,6269933.3223363,0.0,1.0
1983-05-12,16.25,16.25,16.0,16.12,435700,1.55555880718134,1.55555880718134,1.5316271332247,1.54311433672389,4551499.41443174,0.0,1.0
1983-05-13,16.5,16.5,16.12,16.25,296900,1.57949048113798,1.57949048113798,1.54311433672389,1.55555880718134,3101538.1596162,0.0,1.0
1983-05-16,16.25,16.5,16.25,16.38,226700,1.55555880718134,1.57949048113798,1.55555880718134,1.56800327763879,2368200.40682046,0.0,1.0
1983-05-17,16.5,16.5,16.25,16.38,124600,1.57949048113798,1.57949048113798,1.55555880718134,1.56800327763879,1301622.27917878,0.0,1.0
1983-05-18,16.38,16.62,16.38,16.5,186900,1.56800327763879,1.59097768463716,1.56800327763879,1.57949048113798,1952433.41876817,0.0,1.0
1983-05-19,16.5,16.5,16.38,16.5,281500,1.57949048113798,1.57949048113798,1.56800327763879,1.57949048113798,2940663.49589748,0.0,1.0
1983-05-20,16.38,16.5,16.38,16.38,244100,1.56800327763879,1.57949048113798,1.56800327763879,1.56800327763879,2549967.88400915,0.0,1.0
1983-05-23,16.5,16.5,16.25,16.38,235900,1.57949048113798,1.57949048113798,1.55555880718134,1.56800327763879,2464307.34878229,0.0,1.0
1983-05-24,16.5,16.5,16.38,16.5,325000,1.57949048113798,1.57949048113798,1.56800327763879,1.57949048113798,3395082.1888692,0.0,1.0
1983-05-25,16.5,16.5,16.38,16.5,216900,1.57949048113798,1.57949048113798,1.56800327763879,1.57949048113798,2265825.62081763,0.0,1.0
1983-05-26,16.62,16.62,16.38,16.38,117800,1.59097768463716,1.59097768463716,1.56800327763879,1.56800327763879,1230586.7133809,0.0,1.0
1983-05-27,16.62,16.62,16.12,16.5,323300,1.59097768463716,1.59097768463716,1.54311433672389,1.57949048113798,3377323.29741974,0.0,1.0
1983-05-31,16.38,16.62,16.38,16.62,253600,1.56800327763879,1.59097768463716,1.56800327763879,1.59097768463716,2649208.74799148,0.0,1.0
1983-06-01,16.38,16.62,16.38,16.5,455500,1.56800327763879,1.59097768463716,1.56800327763879,1.57949048113798,4758338.26778439,0.0,1.0
1983-06-02,16.5,16.5,15.5,16.5,253100,1.57949048113798,1.57949048113798,1.48376378531143,1.57949048113798,2643985.54462398,0.0,1.0
1983-06-03,16.25,16.5,16.25,16.5,241600,1.55555880718134,1.57949048113798,1.55555880718134,1.57949048113798,2523851.8671717,0.0,1.0
1983-06-06,15.75,15.88,15.62,15.88,1079100,1.50769545926807,1.52013992972552,1.49525098881062,1.52013992972552,11272717.5077193,0.0,1.0
1983-06-07,15.62,15.88,15.62,15.75,250500,1.49525098881062,1.52013992972552,1.49525098881062,1.50769545926807,2616824.88711303,0.0,1.0
1983-06-08,15.38,15.75,15.25,15.75,721700,1.47227658181225,1.50769545926807,1.4598321113548,1.50769545926807,7539171.74063662,0.0,1.0
1983-06-09,15.25,15.5,15.12,15.38,165500,1.4598321113548,1.48376378531143,1.44738764089735,1.47227658181225,1728880.31463955,0.0,1.0
1983-06-10,15.0,15.25,14.88,15.25,275900,1.43590043739816,1.4598321113548,1.42441323389898,1.4598321113548,2882163.61818158,0.0,1.0
1983-06-13,15.25,15.88,15.12,15.12,305700,1.4598321113548,1.52013992972552,1.44738764089735,1.44738764089735,3193466.53888404,0.0,1.0
1983-06-14,15.12,15.38,15.12,15.25,155900,1.44738764089735,1.47227658181225,1.44738764089735,1.4598321113548,1628594.80998372,0.0,1.0
1983-06-15,15.25,15.5,15.12,15.25,361000,1.4598321113548,1.48376378531143,1.44738764089735,1.4598321113548,3771152.83132856,0.0,1.0
1983-06-16,15.25,15.38,15.12,15.25,145800,1.4598321113548,1.47227658181225,1.44738764089735,1.4598321113548,1523086.1019604,0.0,1.0
1983-06-17,15.12,15.88,15.12,15.38,152500,1.44738764089735,1.52013992972552,1.44738764089735,1.47227658181225,1593077.02708478,0.0,1.0
1983-06-20,15.0,15.12,14.88,15.12,203200,1.43590043739816,1.44738764089735,1.42441323389898,1.44738764089735,2122709.84854838,0.0,1.0
1983-06-21,15.12,15.12,14.88,15.12,249800,1.44738764089735,1.44738764089735,1.42441323389898,1.44738764089735,2609512.40239854,0.0,1.0
1983-06-22,15.25,15.25,15.0,15.12,344500,1.4598321113548,1.4598321113548,1.43590043739816,1.44738764089735,3598787.12020135,0.0,1.0
1983-06-23,15.0,15.12,14.88,15.0,189400,1.43590043739816,1.44738764089735,1.42441323389898,1.43590043739816,1978549.43560563,0.0,1.0
1983-06-24,15.12,15.25,15.0,15.0,118800,1.44738764089735,1.4598321113548,1.43590043739816,1.43590043739816,1241033.12011588,0.0,1.0
1983-06-27,15.12,15.25,15.0,15.0,327400,1.44738764089735,1.4598321113548,1.43590043739816,1.43590043739816,3420153.56503316,0.0,1.0
1983-06-28,15.0,15.12,15.0,15.12,103800,1.43590043739816,1.44738764089735,1.43590043739816,1.44738764089735,1084337.01909115,0.0,1.0
1983-06-29,14.88,15.0,14.75,15.0,318900,1.42441323389898,1.43590043739816,1.41196876344152,1.43590043739816,3331359.10778581,0.0,1.0
1983-06-30,15.0,15.0,14.88,15.0,328900,1.43590043739816,1.43590043739816,1.42441323389898,1.43590043739816,3435823.17513564,0.0,1.0
1983-07-01,14.88,15.0,14.88,15.0,152900,1.42441323389898,1.43590043739816,1.42441323389898,1.43590043739816,1597255.58977877,0.0,1.0
1983-07-05,15.0,15.0,14.75,14.75,163600,1.43590043739816,1.43590043739816,1.41196876344152,1.41196876344152,1709032.14184308,0.0,1.0
1983-07-06,15.0,15.0,14.88,15.0,177400,1.43590043739816,1.43590043739816,1.42441323389898,1.43590043739816,1853192.55478584,0.0,1.0
1983-07-07,15.0,15.0,14.75,15.0,133600,1.43590043739816,1.43590043739816,1.41196876344152,1.43590043739816,1395639.93979362,0.0,1.0
1983-07-08,14.88,15.0,14.88,15.0,86400,1.42441323389898,1.43590043739816,1.42441323389898,1.43590043739816,902569.541902457,0.0,1.0
1983-07-11,15.12,15.25,14.88,14.88,131900,1.44738764089735,1.4598321113548,1.42441323389898,1.42441323389898,1377881.04834415,0.0,1.0
1983-07-12,15.0,15.12,15.0,15.12,165700,1.43590043739816,1.44738764089735,1.43590043739816,1.44738764089735,1730969.59598655,0.0,1.0
1983-07-13,15.38,15.38,15.0,15.12,156200,1.47227658181225,1.47227658181225,1.43590043739816,1.44738764089735,1631728.73200421,0.0,1.0
1983-07-14,15.38,15.62,15.25,15.38,489000,1.47227658181225,1.49525098881062,1.4598321113548,1.47227658181225,5108292.89340628,0.0,1.0
1983-07-15,15.38,15.5,15.25,15.38,113900,1.47227658181225,1.48376378531143,1.4598321113548,1.47227658181225,1189845.72711447,0.0,1.0
1983-07-18,15.25,15.5,15.12,15.38,141600,1.4598321113548,1.48376378531143,1.44738764089735,1.47227658181225,1479211.19367347,0.0,1.0
1983-07-19,15.38,15.5,15.25,15.5,189000,1.47227658181225,1.48376378531143,1.4598321113548,1.48376378531143,1974370.87291163,0.0,1.0
1983-07-20,15.5,15.5,15.38,15.5,484800,1.48376378531143,1.48376378531143,1.47227658181225,1.48376378531143,5064417.98511937,0.0,1.0
1983-07-21,15.5,15.5,15.38,15.5,131500,1.48376378531143,1.48376378531143,1.47227658181225,1.48376378531143,1373702.48565016,0.0,1.0
1983-07-22,15.38,15.5,15.38,15.44,106800,1.47227658181225,1.48376378531143,1.47227658181225,1.47802018356184,1115676.23929609,0.0,1.0
1983-07-25,15.5,15.5,15.25,15.5,88600,1.48376378531143,1.48376378531143,1.4598321113548,1.48376378531143,925551.636719423,0.0,1.0
1983-07-26,15.5,15.5,15.38,15.5,121000,1.48376378531143,1.48376378531143,1.47227658181225,1.48376378531143,1264015.21493285,0.0,1.0
1983-07-27,15.38,15.5,15.25,15.5,93800,1.47227658181225,1.48376378531143,1.4598321113548,1.48376378531143,979872.951741326,0.0,1.0
1983-07-28,15.25,15.5,15.25,15.38,189500,1.4598321113548,1.48376378531143,1.4598321113548,1.47227658181225,1979594.07627912,0.0,1.0
1983-07-29,15.25,15.38,15.12,15.38,116700,1.4598321113548,1.47227658181225,1.44738764089735,1.47227658181225,1219095.66597242,0.0,1.0
1983-08-01,15.25,15.38,15.12,15.25,178000,1.4598321113548,1.47227658181225,1.44738764089735,1.4598321113548,1859460.39882682,0.0,1.0
1983-08-02,15.12,15.25,15.12,15.25,216800,1.44738764089735,1.4598321113548,1.44738764089735,1.4598321113548,2264780.98014413,0.0,1.0
1983-08-03,15.25,15.25,15.0,15.12,104900,1.4598321113548,1.4598321113548,1.43590043739816,1.44738764089735,1095828.06649963,0.0,1.0
1983-08-04,15.0,15.25,14.88,15.25,136400,1.43590043739816,1.4598321113548,1.42441323389898,1.4598321113548,1424889.87865157,0.0,1.0
1983-08-05,15.0,15.12,14.88,15.12,164600,1.43590043739816,1.44738764089735,1.42441323389898,1.44738764089735,1719478.54857807,0.0,1.0
1983-08-08,14.88,15.12,14.88,15.12,111600,1.42441323389898,1.44738764089735,1.42441323389898,1.44738764089735,1165818.99162401,0.0,1.0
1983-08-09,15.0,15.0,14.0,15.0,141700,1.43590043739816,1.43590043739816,1.34017374157162,1.43590043739816,1480255.83434698,0.0,1.0
1983-08-10,15.12,15.12,14.88,15.0,192800,1.44738764089735,1.44738764089735,1.42441323389898,1.43590043739816,2014067.21850456,0.0,1.0
1983-08-11,15.38,15.62,15.12,15.25,311700,1.47227658181225,1.49525098881062,1.44738764089735,1.4598321113548,3256144.97929394,0.0,1.0
1983-08-12,15.5,15.75,15.5,15.5,108200,1.48376378531143,1.50769545926807,1.48376378531143,1.48376378531143,1130301.20872507,0.0,1.0
1983-08-15,15.5,15.62,15.5,15.62,114900,1.48376378531143,1.49525098881062,1.48376378531143,1.49525098881062,1200292.13384945,0.0,1.0
1983-08-16,15.5,15.62,15.5,15.62,198800,1.48376378531143,1.49525098881062,1.48376378531143,1.49525098881062,2076745.65891446,0.0,1.0
1983-08-17,15.75,15.88,15.5,15.62,188900,1.50769545926807,1.52013992972552,1.48376378531143,1.49525098881062,1973326.23223813,0.0,1.0
1983-08-18,15.75,16.0,15.0,15.88,408000,1.50769545926807,1.5316271332247,1.43590043739816,1.52013992972552,4262133.94787273,0.0,1.0
1983-08-19,15.75,15.88,15.75,15.88,376900,1.50769545926807,1.52013992972552,1.50769545926807,1.52013992972552,3937250.69841478,0.0,1.0
1983-08-22,16.0,16.0,15.75,15.88,181600,1.5316271332247,1.5316271332247,1.50769545926807,1.52013992972552,1897067.46307277,0.0,1.0
1983-08-23,16.12,16.12,15.88,16.0,279300,1.54311433672389,1.54311433672389,1.52013992972552,1.5316271332247,2917681.40108052,0.0,1.0
1983-08-24,16.0,16.12,15.88,16.0,550000,1.5316271332247,1.54311433672389,1.52013992972552,1.5316271332247,5745523.70424022,0.0,1.0
1983-08-25,16.0,16.0,15.88,16.0,89200,1.5316271332247,1.5316271332247,1.52013992972552,1.5316271332247,931819.480760413,0.0,1.0
1983-08-26,15.75,16.12,15.75,16.0,69500,1.50769545926807,1.54311433672389,1.50769545926807,1.5316271332247,726025.268081261,0.0,1.0
1983-08-29,15.88,15.88,15.75,15.88,89700,1.52013992972552,1.52013992972552,1.50769545926807,1.52013992972552,937042.684127901,0.0,1.0
1983-08-30,15.75,16.0,15.75,15.88,113500,1.50769545926807,1.5316271332247,1.50769545926807,1.52013992972552,1185667.16442048,0.0,1.0
1983-08-31,15.62,15.88,15.62,15.75,168600,1.49525098881062,1.52013992972552,1.49525098881062,1.50769545926807,1761264.17551799,0.0,1.0
1983-09-01,15.5,15.75,15.5,15.75,129000,1.48376378531143,1.50769545926807,1.48376378531143,1.50769545926807,1347586.4688127,0.0,1.0
1983-09-02,15.62,15.62,15.5,15.62,192400,1.49525098881062,1.49525098881062,1.48376378531143,1.49525098881062,2009888.65581057,0.0,1.0
1983-09-06,15.25,15.25,15.12,15.12,1067300,1.4598321113548,1.4598321113548,1.44738764089735,1.44738764089735,11149449.9082465,0.0,1.0
1983-09-07,15.25,15.38,15.12,15.25,185200,1.4598321113548,1.47227658181225,1.44738764089735,1.4598321113548,1934674.52731869,0.0,1.0
1983-09-08,15.38,15.38,15.12,15.25,160600,1.47227658181225,1.47227658181225,1.44738764089735,1.4598321113548,1677692.92163813,0.0,1.0
1983-09-09,15.5,15.5,15.25,15.38,162000,1.48376378531143,1.48376378531143,1.4598321113548,1.47227658181225,1692317.89106712,0.0,1.0
1983-09-12,15.62,15.62,15.38,15.5,144400,1.49525098881062,1.49525098881062,1.47227658181225,1.48376378531143,1508461.13253142,0.0,1.0
1983-09-13,15.5,15.5,15.38,15.5,119400,1.48376378531143,1.48376378531143,1.47227658181225,1.48376378531143,1247300.96415687,0.0,1.0
1983-09-14,15.5,15.62,15.38,15.5,131400,1.48376378531143,1.49525098881062,1.47227658181225,1.48376378531143,1372657.84497666,0.0,1.0
1983-09-15,15.5,15.5,15.38,15.5,115100,1.48376378531143,1.48376378531143,1.47227658181225,1.48376378531143,1202381.41519645,0.0,1.0
1983-09-16,15.38,15.5,15.38,15.5,139600,1.47227658181225,1.48376378531143,1.47227658181225,1.48376378531143,1458318.38020351,0.0,1.0
1983-09-19,15.62,15.62,15.38,15.38,202500,1.49525098881062,1.49525098881062,1.47227658181225,1.47227658181225,2115397.36383389,0.0,1.0
1983-09-20,15.88,16.0,15.62,15.75,317200,1.52013992972552,1.5316271332247,1.49525098881062,1.50769545926807,3313600.21633635,0.0,1.0
1983-09-21,15.88,16.0,15.75,15.88,86200,1.52013992972552,1.5316271332247,1.50769545926807,1.52013992972552,900480.260555463,0.0,1.0
1983-09-22,15.88,16.0,15.75,15.88,130000,1.52013992972552,1.5316271332247,1.50769545926807,1.52013992972552,1358032.87554768,0.0,1.0
1983-09-23,15.88,16.0,15.75,15.88,135100,1.52013992972552,1.5316271332247,1.50769545926807,1.52013992972552,1411309.54989609,0.0,1.0
1983-09-26,15.88,16.0,15.75,15.88,96400,1.52013992972552,1.5316271332247,1.50769545926807,1.52013992972552,1007033.60925228,0.0,1.0
1983-09-27,15.88,16.0,15.75,15.88,74800,1.52013992972552,1.5316271332247,1.50769545926807,1.52013992972552,781391.223776667,0.0,1.0
1983-09-28,15.88,15.88,15.62,15.88,124200,1.52013992972552,1.52013992972552,1.49525098881062,1.52013992972552,1297443.71648479,0.0,1.0
1983-09-29,15.88,15.88,15.5,15.88,250500,1.52013992972552,1.52013992972552,1.48376378531143,1.52013992972552,2616824.88711303,0.0,1.0
1983-09-30,15.5,15.88,15.5,15.75,146900,1.48376378531143,1.52013992972552,1.48376378531143,1.50769545926807,1534577.14936888,0.0,1.0
1983-10-03,15.88,16.0,15.5,15.75,345400,1.52013992972552,1.5316271332247,1.48376378531143,1.50769545926807,3608188.88626284,0.0,1.0
1983-10-04,16.12,16.25,15.88,16.0,199200,1.54311433672389,1.55555880718134,1.52013992972552,1.5316271332247,2080924.22160845,0.0,1.0
1983-10-05,16.75,16.75,16.25,16.25,632500,1.60342215509461,1.60342215509461,1.55555880718134,1.55555880718134,6607352.25987624,0.0,1.0
1983-10-06,16.62,16.75,16.5,16.75,197700,1.59097768463716,1.60342215509461,1.57949048113798,1.60342215509461,2065254.61150598,0.0,1.0
1983-10-07,16.5,16.62,16.0,16.62,133800,1.57949048113798,1.59097768463716,1.5316271332247,1.59097768463716,1397729.22114061,0.0,1.0
1983-10-10,16.38,16.5,16.25,16.5,106700,1.56800327763879,1.57949048113798,1.55555880718134,1.57949048113798,1114631.5986226,0.0,1.0
1983-10-11,16.12,16.38,16.0,16.38,263000,1.54311433672389,1.56800327763879,1.5316271332247,1.56800327763879,2747404.97130031,0.0,1.0
1983-10-12,16.0,16.12,15.88,16.0,270100,1.5316271332247,1.54311433672389,1.52013992972552,1.5316271332247,2821574.45911869,0.0,1.0
1983-10-13,16.0,16.0,15.88,16.0,81200,1.5316271332247,1.5316271332247,1.52013992972552,1.5316271332247,848248.226880555,0.0,1.0
1983-10-14,15.88,16.0,15.75,15.88,123000,1.52013992972552,1.5316271332247,1.50769545926807,1.52013992972552,1284908.02840281,0.0,1.0
1983-10-17,16.0,16.0,15.75,15.88,211500,1.5316271332247,1.5316271332247,1.50769545926807,1.52013992972552,2209415.02444874,0.0,1.0
1983-10-18,15.88,16.0,15.75,16.0,236400,1.52013992972552,1.5316271332247,1.50769545926807,1.5316271332247,2469530.55214979,0.0,1.0
1983-10-19,15.75,15.88,15.62,15.88,107500,1.50769545926807,1.52013992972552,1.49525098881062,1.52013992972552,1122988.72401058,0.0,1.0
1983-10-20,16.0,16.0,14.62,15.62,219500,1.5316271332247,1.5316271332247,1.39952429298407,1.49525098881062,2292986.2783286,0.0,1.0
1983-10-21,16.12,16.12,15.88,16.0,370600,1.54311433672389,1.54311433672389,1.52013992972552,1.5316271332247,3871438.33598439,0.0,1.0
1983-10-24,16.0,16.0,15.75,15.88,135800,1.5316271332247,1.5316271332247,1.50769545926807,1.52013992972552,1418622.03461058,0.0,1.0
1983-10-25,16.25,16.25,15.88,15.88,148600,1.55555880718134,1.55555880718134,1.52013992972552,1.52013992972552,1552336.04081835,0.0,1.0
1983-10-26,16.25,16.25,16.0,16.25,125200,1.55555880718134,1.55555880718134,1.5316271332247,1.55555880718134,1307890.12321977,0.0,1.0
1983-10-27,16.25,16.38,16.0,16.12,505800,1.55555880718134,1.56800327763879,1.5316271332247,1.54311433672389,5283792.52655399,0.0,1.0
1983-10-28,16.12,16.25,16.0,16.12,461100,1.54311433672389,1.55555880718134,1.5316271332247,1.54311433672389,4816838.14550028,0.0,1.0
1983-10-31,16.12,16.12,16.0,16.0,301000,1.54311433672389,1.54311433672389,1.5316271332247,1.5316271332247,3144368.42722964,0.0,1.0
1983-11-01,16.0,16.25,15.88,16.12,164500,1.5316271332247,1.55555880718134,1.52013992972552,1.54311433672389,1718433.90790457,0.0,1.0
1983-11-02,16.25,16.38,16.0,16.0,979400,1.55555880718134,1.56800327763879,1.5316271332247,1.5316271332247,10231210.7562416,0.0,1.0
1983-11-03,16.12,16.38,16.0,16.25,362000,1.54311433672389,1.56800327763879,1.5316271332247,1.55555880718134,3781599.23806355,0.0,1.0
1983-11-04,15.88,16.12,15.88,16.12,139100,1.52013992972552,1.54311433672389,1.52013992972552,1.54311433672389,1453095.17683602,0.0,1.0
1983-11-07,15.75,16.0,15.5,16.0,799900,1.50769545926807,1.5316271332247,1.48376378531143,1.5316271332247,8356080.74731224,0.0,1.0
1983-11-08,15.75,15.88,15.62,15.75,764000,1.50769545926807,1.52013992972552,1.49525098881062,1.50769545926807,7981054.74552638,0.0,1.0
1983-11-09,15.75,15.88,15.5,15.88,544300,1.50769545926807,1.52013992972552,1.48376378531143,1.52013992972552,5685979.18585079,0.0,1.0
1983-11-10,15.75,15.88,15.62,15.75,501000,1.50769545926807,1.52013992972552,1.49525098881062,1.50769545926807,5233649.77422607,0.0,1.0
1983-11-11,15.88,15.88,15.62,15.75,166600,1.52013992972552,1.52013992972552,1.49525098881062,1.50769545926807,1740371.36204803,0.0,1.0
1983-11-14,15.75,15.88,15.62,15.88,128400,1.50769545926807,1.52013992972552,1.49525098881062,1.52013992972552,1341318.62477171,0.0,1.0
1983-11-15,15.75,15.88,15.62,15.62,203200,1.50769545926807,1.52013992972552,1.49525098881062,1.49525098881062,2122709.84854838,0.0,1.0
1983-11-16,15.75,15.88,15.62,15.75,237400,1.50769545926807,1.52013992972552,1.49525098881062,1.50769545926807,2479976.95888477,0.0,1.0
1983-11-17,15.88,15.88,15.75,15.75,351300,1.52013992972552,1.52013992972552,1.50769545926807,1.50769545926807,3669822.68599924,0.0,1.0
1983-11-18,15.75,15.88,15.75,15.75,311000,1.50769545926807,1.52013992972552,1.50769545926807,1.50769545926807,3248832.49457945,0.0,1.0
1983-11-21,15.75,15.88,15.75,15.75,71900,1.50769545926807,1.52013992972552,1.50769545926807,1.50769545926807,751096.644245218,0.0,1.0
1983-11-22,15.88,15.88,15.75,15.75,309100,1.52013992972552,1.52013992972552,1.50769545926807,1.50769545926807,3228984.32178299,0.0,1.0
1983-11-23,15.75,15.88,15.62,15.75,1559500,1.50769545926807,1.52013992972552,1.49525098881062,1.50769545926807,16291171.3032047,0.0,1.0
1983-11-25,15.62,15.75,15.5,15.62,621100,1.49525098881062,1.50769545926807,1.48376378531143,1.49525098881062,6488263.22309742,0.0,1.0
1983-11-28,15.38,15.75,15.25,15.75,716500,1.47227658181225,1.50769545926807,1.4598321113548,1.50769545926807,7484850.42561472,0.0,1.0
1983-11-29,15.5,15.5,15.25,15.38,390900,1.48376378531143,1.48376378531143,1.4598321113548,1.47227658181225,4083500.39270454,0.0,1.0
1983-11-30,15.62,15.62,15.38,15.5,512100,1.49525098881062,1.49525098881062,1.47227658181225,1.48376378531143,5349604.88898437,0.0,1.0
1983-12-01,15.38,15.38,15.25,15.38,380600,1.47227658181225,1.47227658181225,1.4598321113548,1.47227658181225,3975902.40333421,0.0,1.0
1983-12-02,15.0,15.5,15.0,15.38,1168100,1.43590043739816,1.48376378531143,1.43590043739816,1.47227658181225,12202447.7071327,0.0,1.0
1983-12-05,14.88,15.12,14.75,15.0,455300,1.42441323389898,1.44738764089735,1.41196876344152,1.43590043739816,4756248.98643737,0.0,1.0
1983-12-06,15.0,15.12,14.75,15.0,628200,1.43590043739816,1.44738764089735,1.41196876344152,1.43590043739816,6562432.71091581,0.0,1.0
1983-12-07,15.0,15.0,14.88,15.0,396100,1.43590043739816,1.43590043739816,1.42441323389898,1.43590043739816,4137821.70772644,0.0,1.0
1983-12-08,14.75,15.0,14.75,15.0,641000,1.41196876344152,1.43590043739816,1.41196876344152,1.43590043739816,6696146.7171236,0.0,1.0
1983-12-09,14.88,14.88,14.0,14.75,1028500,1.42441323389898,1.42441323389898,1.34017374157162,1.41196876344152,10744129.3269291,0.0,1.0
1983-12-12,14.25,14.25,14.0,14.25,476100,1.36410541552825,1.36410541552825,1.34017374157162,1.36410541552825,4973534.24652502,0.0,1.0
1983-12-13,14.25,14.38,14.12,14.25,236500,1.36410541552825,1.3765498859857,1.3516609450708,1.36410541552825,2470575.19282329,0.0,1.0
1983-12-14,14.0,14.25,14.0,14.25,423800,1.34017374157162,1.36410541552825,1.34017374157162,1.36410541552825,4427187.17428544,0.0,1.0
1983-12-15,13.62,14.0,13.62,13.88,676800,1.30379759715753,1.34017374157162,1.30379759715753,1.32868653807243,7070128.07823594,0.0,1.0
1983-12-16,13.75,13.75,13.12,13.62,383300,1.31624206761498,1.31624206761498,1.25593424924426,1.30379759715753,4004107.70151867,0.0,1.0
1983-12-19,13.88,14.0,13.62,13.75,311000,1.32868653807243,1.34017374157162,1.30379759715753,1.31624206761498,3248832.49457946,0.0,1.0
1983-12-20,14.12,14.12,13.88,14.0,389500,1.3516609450708,1.3516609450708,1.32868653807243,1.34017374157162,4068875.42327556,0.0,1.0
1983-12-21,14.38,14.5,14.12,14.25,231500,1.3765498859857,1.38803708948489,1.3516609450708,1.36410541552825,2418343.15914838,0.0,1.0
1983-12-22,14.0,14.38,13.75,14.38,617600,1.34017374157162,1.3765498859857,1.31624206761498,1.3765498859857,6451700.79952498,0.0,1.0
1983-12-23,13.5,13.88,13.38,13.88,357400,1.29231039365834,1.32868653807243,1.28082319015916,1.32868653807243,3733545.76708264,0.0,1.0
1983-12-27,13.75,13.88,13.5,13.62,540300,1.31624206761498,1.32868653807243,1.29231039365834,1.30379759715753,5644193.55891087,0.0,1.0
1983-12-28,13.5,13.88,13.25,13.75,375900,1.29231039365834,1.32868653807243,1.26837871970171,1.31624206761498,3926804.29167981,0.0,1.0
1983-12-29,13.25,13.5,13.12,13.5,438500,1.26837871970171,1.29231039365834,1.25593424924426,1.29231039365834,4580749.35328968,0.0,1.0
1983-12-30,13.38,13.5,13.25,13.38,422200,1.28082319015916,1.29231039365834,1.26837871970171,1.28082319015916,4410472.92350947,0.0,1.0
1984-01-03,13.75,13.75,13.38,13.5,282000,1.31624206761498,1.31624206761498,1.28082319015916,1.29231039365834,2945886.69926498,0.0,1.0
1984-01-04,14.25,14.38,13.62,13.75,382000,1.36410541552825,1.3765498859857,1.30379759715753,1.31624206761498,3990527.3727632,0.0,1.0
1984-01-05,14.62,14.75,14.25,14.38,174000,1.39952429298407,1.41196876344152,1.36410541552825,1.3765498859857,1817674.7718869,0.0,1.0
1984-01-06,14.62,14.75,14.38,14.75,198100,1.39952429298407,1.41196876344152,1.3765498859857,1.41196876344152,2069433.17419997,0.0,1.0
1984-01-09,14.62,14.75,14.5,14.75,163800,1.39952429298407,1.41196876344152,1.38803708948489,1.41196876344152,1711121.42319008,0.0,1.0
1984-01-10,14.5,14.75,14.38,14.75,224400,1.38803708948489,1.41196876344152,1.3765498859857,1.41196876344152,2344173.67133,0.0,1.0
1984-01-11,14.38,14.62,14.12,14.62,379400,1.3765498859857,1.39952429298407,1.3516609450708,1.39952429298407,3963366.71525225,0.0,1.0
1984-01-12,14.38,14.5,14.25,14.38,233100,1.3765498859857,1.38803708948489,1.36410541552825,1.3765498859857,2435057.40992435,0.0,1.0
1984-01-13,14.5,14.62,14.38,14.5,156000,1.38803708948489,1.39952429298407,1.3765498859857,1.38803708948489,1629639.45065722,0.0,1.0
1984-01-16,14.0,14.5,14.0,14.5,246300,1.34017374157162,1.38803708948489,1.34017374157162,1.38803708948489,2572949.9788261,0.0,1.0
1984-01-17,14.0,14.12,13.75,14.0,323200,1.34017374157162,1.3516609450708,1.31624206761498,1.34017374157162,3376278.65674623,0.0,1.0
1984-01-18,13.75,14.0,13.5,14.0,415700,1.31624206761498,1.34017374157162,1.29231039365834,1.34017374157162,4342571.27973209,0.0,1.0
1984-01-19,13.62,14.75,13.5,13.75,361200,1.30379759715753,1.41196876344152,1.29231039365834,1.31624206761498,3773242.11267556,0.0,1.0
1984-01-20,13.62,13.62,13.25,13.62,472200,1.30379759715753,1.30379759715753,1.26837871970171,1.30379759715753,4932793.26025858,0.0,1.0
1984-01-23,13.62,13.62,13.25,13.62,376400,1.30379759715753,1.30379759715753,1.26837871970171,1.30379759715753,3932027.49504729,0.0,1.0
1984-01-24,13.38,13.62,13.25,13.62,537600,1.28082319015916,1.30379759715753,1.26837871970171,1.30379759715753,5615988.26072642,0.0,1.0
1984-01-25,13.38,13.5,13.25,13.5,708100,1.28082319015916,1.29231039365834,1.26837871970171,1.29231039365834,7397100.60904088,0.0,1.0
1984-01-26,13.12,14.38,13.0,13.38,1067300,1.25593424924426,1.3765498859857,1.24444704574507,1.28082319015916,11149449.9082465,0.0,1.0
1984-01-27,13.0,13.12,12.62,13.0,512800,1.24444704574507,1.25593424924426,1.20807090133099,1.24444704574507,5356917.37369887,0.0,1.0
1984-01-30,13.0,13.12,12.88,13.0,585700,1.24444704574507,1.25593424924426,1.23295984224589,1.24444704574507,6118460.42467907,0.0,1.0
1984-01-31,13.5,13.5,12.88,13.12,388900,1.29231039365834,1.29231039365834,1.23295984224589,1.25593424924426,4062607.57923458,0.0,1.0
1984-02-01,13.5,13.62,13.0,13.62,423800,1.29231039365834,1.30379759715753,1.24444704574507,1.30379759715753,4427187.17428546,0.0,1.0
1984-02-02,13.75,13.88,13.5,13.62,350500,1.31624206761498,1.32868653807243,1.29231039365834,1.30379759715753,3661465.56061126,0.0,1.0
1984-02-03,13.75,13.88,13.62,13.88,383300,1.31624206761498,1.32868653807243,1.30379759715753,1.32868653807243,4004107.70151867,0.0,1.0
1984-02-06,13.75,13.88,13.62,13.75,344900,1.31624206761498,1.32868653807243,1.30379759715753,1.31624206761498,3602965.68289535,0.0,1.0
1984-02-07,13.75,13.88,13.62,13.75,256700,1.31624206761498,1.32868653807243,1.30379759715753,1.31624206761498,2681592.60886993,0.0,1.0
1984-02-08,13.62,13.75,13.62,13.75,229600,1.30379759715753,1.31624206761498,1.30379759715753,1.31624206761498,2398494.98635191,0.0,1.0
1984-02-09,13.5,13.75,13.5,13.5,228900,1.29231039365834,1.31624206761498,1.29231039365834,1.29231039365834,2391182.50163743,0.0,1.0
1984-02-10,13.25,13.38,13.12,13.25,647500,1.26837871970171,1.28082319015916,1.25593424924426,1.26837871970171,6764048.36090095,0.0,1.0
1984-02-13,13.0,13.25,13.0,13.12,274000,1.24444704574507,1.26837871970171,1.24444704574507,1.25593424924426,2862315.44538512,0.0,1.0
1984-02-14,13.12,13.25,12.88,13.12,370000,1.25593424924426,1.26837871970171,1.23295984224589,1.25593424924426,3865170.4919434,0.0,1.0
1984-02-15,13.25,13.88,13.12,13.25,214100,1.26837871970171,1.32868653807243,1.25593424924426,1.26837871970171,2236575.68195968,0.0,1.0
1984-02-16,13.12,13.25,13.0,13.25,287700,1.25593424924426,1.26837871970171,1.24444704574507,1.26837871970171,3005431.21765437,0.0,1.0
1984-02-17,13.25,13.25,13.0,13.12,348300,1.26837871970171,1.26837871970171,1.24444704574507,1.25593424924426,3638483.46579429,0.0,1.0
1984-02-21,13.12,13.25,13.0,13.25,271500,1.25593424924426,1.26837871970171,1.24444704574507,1.26837871970171,2836199.42854766,0.0,1.0
1984-02-22,13.12,13.38,13.12,13.12,276400,1.25593424924426,1.28082319015916,1.25593424924426,1.25593424924426,2887386.82154907,0.0,1.0
1984-02-23,13.12,13.25,13.0,13.25,226900,1.25593424924426,1.26837871970171,1.24444704574507,1.26837871970171,2370289.68816745,0.0,1.0
1984-02-24,13.25,13.38,13.12,13.25,177000,1.26837871970171,1.28082319015916,1.25593424924426,1.26837871970171,1849013.99209184,0.0,1.0
1984-02-27,13.62,13.75,13.25,13.5,1470000,1.30379759715753,1.31624206761498,1.26837871970171,1.29231039365834,15356217.9004238,0.0,1.0
1984-02-28,13.62,13.88,13.5,13.75,439100,1.30379759715753,1.32868653807243,1.29231039365834,1.31624206761498,4587017.19733067,0.0,1.0
1984-02-29,14.0,14.0,13.62,13.88,951500,1.34017374157162,1.34017374157162,1.30379759715753,1.32868653807243,9939756.00833552,0.0,1.0
1984-03-01,14.12,14.5,13.88,14.0,277100,1.3516609450708,1.38803708948489,1.32868653807243,1.34017374157162,2894699.30626357,0.0,1.0
1984-03-02,14.12,14.25,13.88,14.25,692800,1.3516609450708,1.36410541552825,1.32868653807243,1.36410541552825,7237270.58599566,0.0,1.0
1984-03-05,14.12,14.25,13.88,14.12,229600,1.3516609450708,1.36410541552825,1.32868653807243,1.3516609450708,2398494.98635191,0.0,1.0
1984-03-06,13.88,14.12,13.75,14.12,718500,1.32868653807243,1.3516609450708,1.31624206761498,1.3516609450708,7505743.2390847,0.0,1.0
1984-03-07,13.38,13.88,13.25,13.38,592600,1.28082319015916,1.32868653807243,1.26837871970171,1.28082319015916,6190540.63115044,0.0,1.0
1984-03-08,13.25,13.38,13.25,13.38,425600,1.26837871970171,1.28082319015916,1.26837871970171,1.28082319015916,4445990.70640841,0.0,1.0
1984-03-09,13.25,13.38,13.0,13.38,1064700,1.26837871970171,1.28082319015916,1.24444704574507,1.28082319015916,11122289.2507355,0.0,1.0
1984-03-12,13.62,13.62,13.25,13.38,279900,1.30379759715753,1.30379759715753,1.26837871970171,1.28082319015916,2923949.24512151,0.0,1.0
1984-03-13,13.5,13.62,13.38,13.62,204500,1.29231039365834,1.30379759715753,1.28082319015916,1.30379759715753,2136290.17730386,0.0,1.0
1984-03-14,13.38,13.5,13.25,13.5,263300,1.28082319015916,1.29231039365834,1.26837871970171,1.29231039365834,2750538.89332081,0.0,1.0
1984-03-15,13.5,13.88,13.25,13.38,309400,1.29231039365834,1.32868653807243,1.26837871970171,1.28082319015916,3232118.2438035,0.0,1.0
1984-03-16,13.5,13.88,13.25,13.5,220600,1.29231039365834,1.32868653807243,1.26837871970171,1.29231039365834,2304477.32573708,0.0,1.0
1984-03-19,13.38,13.5,13.25,13.5,146900,1.28082319015916,1.29231039365834,1.26837871970171,1.29231039365834,1534577.14936888,0.0,1.0
1984-03-20,13.38,13.38,13.25,13.38,218200,1.28082319015916,1.28082319015916,1.26837871970171,1.28082319015916,2279405.94957311,0.0,1.0
1984-03-21,13.38,13.38,13.25,13.25,167100,1.28082319015916,1.28082319015916,1.26837871970171,1.26837871970171,1745594.56541552,0.0,1.0
1984-03-22,13.38,13.38,13.25,13.38,196100,1.28082319015916,1.28082319015916,1.26837871970171,1.28082319015916,2048540.36073,0.0,1.0
1984-03-23,13.25,13.38,13.12,13.38,582600,1.26837871970171,1.28082319015916,1.25593424924426,1.28082319015916,6086076.56380061,0.0,1.0
1984-03-26,13.38,13.38,13.12,13.25,343400,1.28082319015916,1.28082319015916,1.25593424924426,1.26837871970171,3587296.07279288,0.0,1.0
1984-03-27,13.38,13.38,13.25,13.38,117700,1.28082319015916,1.28082319015916,1.26837871970171,1.28082319015916,1229542.0727074,0.0,1.0
1984-03-28,13.38,13.38,13.12,13.25,175300,1.28082319015916,1.28082319015916,1.25593424924426,1.26837871970171,1831255.10064237,0.0,1.0
1984-03-29,13.38,13.38,13.12,13.25,160200,1.28082319015916,1.28082319015916,1.25593424924426,1.26837871970171,1673514.35894414,0.0,1.0
1984-03-30,13.12,13.38,13.12,13.25,196400,1.25593424924426,1.28082319015916,1.25593424924426,1.26837871970171,2051674.2827505,0.0,1.0
1984-04-02,13.0,13.25,13.0,13.12,234400,1.24444704574507,1.26837871970171,1.24444704574507,1.25593424924426,2448637.73867983,0.0,1.0
1984-04-03,12.12,13.12,12.12,13.12,635600,1.16020755341771,1.25593424924426,1.16020755341771,1.25593424924426,6639736.12075469,0.0,1.0
1984-04-04,12.38,12.5,12.12,12.25,502000,1.18509649433262,1.1965836978318,1.16020755341771,1.17265202387516,5244096.18096103,0.0,1.0
1984-04-05,12.38,12.5,12.25,12.5,556400,1.18509649433262,1.1965836978318,1.17265202387516,1.1965836978318,5812380.70734406,0.0,1.0
1984-04-06,12.25,12.5,12.25,12.38,251600,1.17265202387516,1.1965836978318,1.17265202387516,1.18509649433262,2628315.93452153,0.0,1.0
1984-04-09,12.38,12.38,12.12,12.25,457600,1.18509649433262,1.18509649433262,1.16020755341771,1.17265202387516,4780275.72192783,0.0,1.0
1984-04-10,12.38,12.38,12.25,12.38,253300,1.18509649433262,1.18509649433262,1.17265202387516,1.18509649433262,2646074.82597097,0.0,1.0
1984-04-11,12.25,12.75,12.25,12.25,232300,1.17265202387516,1.22051537178844,1.17265202387516,1.17265202387516,2426700.28453637,0.0,1.0
1984-04-12,12.25,12.38,12.25,12.38,250300,1.17265202387516,1.18509649433262,1.17265202387516,1.18509649433262,2614735.60576605,0.0,1.0
1984-04-13,12.5,12.5,12.25,12.25,282800,1.1965836978318,1.1965836978318,1.17265202387516,1.17265202387516,2954243.82465296,0.0,1.0
1984-04-16,12.88,12.88,12.5,12.62,176600,1.23295984224589,1.23295984224589,1.1965836978318,1.20807090133099,1844835.42939785,0.0,1.0
1984-04-17,12.88,12.88,12.62,12.88,228500,1.23295984224589,1.23295984224589,1.20807090133099,1.23295984224589,2387003.93894342,0.0,1.0
1984-04-18,12.88,12.88,12.62,12.88,199700,1.23295984224589,1.23295984224589,1.20807090133099,1.23295984224589,2086147.42497594,0.0,1.0
1984-04-19,12.88,12.88,12.75,12.88,185300,1.23295984224589,1.23295984224589,1.22051537178844,1.23295984224589,1935719.16799219,0.0,1.0
1984-04-23,12.75,13.0,12.75,12.88,197900,1.22051537178844,1.24444704574507,1.22051537178844,1.23295984224589,2067343.89285297,0.0,1.0
1984-04-24,12.62,12.88,12.5,12.75,211200,1.20807090133099,1.23295984224589,1.1965836978318,1.22051537178844,2206281.10242823,0.0,1.0
1984-04-25,12.25,12.75,12.12,12.62,442200,1.17265202387516,1.22051537178844,1.16020755341771,1.20807090133099,4619401.05820914,0.0,1.0
1984-04-26,12.25,12.5,11.62,12.25,219700,1.17265202387516,1.1965836978318,1.11234420550444,1.17265202387516,2295075.55967559,0.0,1.0
1984-04-27,12.25,12.38,12.12,12.25,313800,1.17265202387516,1.18509649433262,1.16020755341771,1.17265202387516,3278082.43343742,0.0,1.0
1984-04-30,12.38,12.38,12.12,12.25,412100,1.18509649433262,1.18509649433262,1.16020755341771,1.17265202387516,4304964.21548614,0.0,1.0
1984-05-01,12.38,12.5,12.25,12.38,414000,1.18509649433262,1.1965836978318,1.17265202387516,1.18509649433262,4324812.3882826,0.0,1.0
1984-05-02,12.38,12.5,12.38,12.38,199900,1.18509649433262,1.1965836978318,1.18509649433262,1.18509649433262,2088236.70632293,0.0,1.0
1984-05-03,12.62,12.62,12.38,12.5,166600,1.20807090133099,1.20807090133099,1.18509649433262,1.1965836978318,1740371.36204802,0.0,1.0
1984-05-04,12.62,12.75,12.38,12.62,238700,1.20807090133099,1.22051537178844,1.18509649433262,1.20807090133099,2493557.28764024,0.0,1.0
1984-05-07,12.62,12.88,12.5,12.75,240300,1.20807090133099,1.23295984224589,1.1965836978318,1.22051537178844,2510271.53841621,0.0,1.0
1984-05-08,12.75,12.75,12.62,12.75,451300,1.22051537178844,1.22051537178844,1.20807090133099,1.22051537178844,4714463.35949744,0.0,1.0
1984-05-09,12.88,13.12,12.75,12.75,316500,1.23295984224589,1.25593424924426,1.22051537178844,1.22051537178844,3306287.73162185,0.0,1.0
1984-05-10,13.25,13.38,12.25,13.0,488100,1.26837871970171,1.28082319015916,1.17265202387516,1.24444704574507,5098891.12734479,0.0,1.0
1984-05-11,13.25,13.25,13.12,13.25,224700,1.26837871970171,1.26837871970171,1.25593424924426,1.26837871970171,2347307.59335049,0.0,1.0
1984-05-14,13.12,13.12,13.0,13.12,136700,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,1428023.80067206,0.0,1.0
1984-05-15,13.0,13.12,12.88,13.0,363300,1.24444704574507,1.25593424924426,1.23295984224589,1.24444704574507,3795179.56681903,0.0,1.0
1984-05-16,13.38,13.38,13.0,13.0,236000,1.28082319015916,1.28082319015916,1.24444704574507,1.24444704574507,2465351.98945579,0.0,1.0
1984-05-17,13.0,13.25,12.88,13.25,383300,1.24444704574507,1.26837871970171,1.23295984224589,1.26837871970171,4004107.70151868,0.0,1.0
1984-05-18,13.0,13.0,12.75,12.88,113700,1.24444704574507,1.24444704574507,1.22051537178844,1.23295984224589,1187756.44576748,0.0,1.0
1984-05-21,12.88,13.0,12.75,13.0,111000,1.23295984224589,1.24444704574507,1.22051537178844,1.24444704574507,1159551.14758302,0.0,1.0
1984-05-22,12.62,12.88,12.62,12.75,163100,1.20807090133099,1.23295984224589,1.20807090133099,1.22051537178844,1703808.93847559,0.0,1.0
1984-05-23,12.75,12.75,12.62,12.62,121000,1.22051537178844,1.22051537178844,1.20807090133099,1.20807090133099,1264015.21493284,0.0,1.0
1984-05-24,12.5,12.75,12.5,12.62,170200,1.1965836978318,1.22051537178844,1.1965836978318,1.20807090133099,1777978.42629397,0.0,1.0
1984-05-25,12.62,12.62,12.5,12.5,126600,1.20807090133099,1.20807090133099,1.1965836978318,1.1965836978318,1322515.09264874,0.0,1.0
1984-05-29,12.5,12.62,12.38,12.62,366900,1.1965836978318,1.20807090133099,1.18509649433262,1.20807090133099,3832786.63106496,0.0,1.0
1984-05-30,12.5,12.62,12.38,12.5,173000,1.1965836978318,1.20807090133099,1.18509649433262,1.1965836978318,1807228.36515192,0.0,1.0
1984-05-31,12.62,12.62,12.5,12.5,116300,1.20807090133099,1.20807090133099,1.1965836978318,1.1965836978318,1214917.10327842,0.0,1.0
1984-06-01,12.5,12.62,12.5,12.62,191800,1.1965836978318,1.20807090133099,1.1965836978318,1.20807090133099,2003620.81176958,0.0,1.0
1984-06-04,12.62,12.62,12.5,12.62,138300,1.20807090133099,1.20807090133099,1.1965836978318,1.20807090133099,1444738.05144803,0.0,1.0
1984-06-05,12.62,12.75,12.5,12.62,518600,1.20807090133099,1.22051537178844,1.1965836978318,1.20807090133099,5417506.53276174,0.0,1.0
1984-06-06,12.75,12.75,12.38,12.62,83300,1.22051537178844,1.22051537178844,1.18509649433262,1.20807090133099,870185.681024013,0.0,1.0
1984-06-07,12.75,12.75,12.62,12.62,147900,1.22051537178844,1.22051537178844,1.20807090133099,1.20807090133099,1545023.55610386,0.0,1.0
1984-06-08,12.75,12.75,12.62,12.62,503400,1.22051537178844,1.22051537178844,1.20807090133099,1.20807090133099,5258721.15039001,0.0,1.0
1984-06-11,12.62,12.75,12.5,12.62,432900,1.20807090133099,1.22051537178844,1.1965836978318,1.20807090133099,4522249.47557377,0.0,1.0
1984-06-12,12.12,12.12,12.0,12.12,396400,1.16020755341771,1.16020755341771,1.14872034991853,1.16020755341771,4140955.62974695,0.0,1.0
1984-06-13,12.12,12.25,11.88,12.0,552100,1.16020755341771,1.17265202387516,1.13723314641934,1.14872034991853,5767461.15838368,0.0,1.0
1984-06-14,12.12,12.25,12.0,12.25,495400,1.16020755341771,1.17265202387516,1.14872034991853,1.17265202387516,5175149.89651019,0.0,1.0
1984-06-15,10.0,11.12,9.25,11.0,1871800,0.95726695826544,1.06448085759117,0.885471936395532,1.05299365409198,19553584.1265397,0.0,1.0
1984-06-18,11.0,11.0,9.88,10.0,1873000,1.05299365409198,1.05299365409198,0.945779754766255,0.95726695826544,19566119.8146217,0.0,1.0
1984-06-19,11.0,11.38,11.0,11.0,693900,1.05299365409198,1.08936979850607,1.05299365409198,1.05299365409198,7248761.63340416,0.0,1.0
1984-06-20,11.38,11.5,10.88,11.0,608800,1.08936979850607,1.10085700200526,1.0415064505928,1.05299365409198,6359772.42025716,0.0,1.0
1984-06-21,11.38,11.5,11.12,11.5,329500,1.08936979850607,1.10085700200526,1.06448085759117,1.10085700200526,3442091.01917663,0.0,1.0
1984-06-22,11.25,11.38,11.12,11.25,286700,1.07692532804862,1.08936979850607,1.06448085759117,1.07692532804862,2994984.81091939,0.0,1.0
1984-06-25,11.12,11.38,11.0,11.25,215400,1.06448085759117,1.08936979850607,1.05299365409198,1.07692532804862,2250156.01071516,0.0,1.0
1984-06-26,11.0,11.12,10.75,11.12,631500,1.05299365409198,1.06448085759117,1.02906198013535,1.06448085759117,6596905.85314127,0.0,1.0
1984-06-27,10.12,10.88,10.12,10.88,481800,0.968754161764626,1.0415064505928,0.968754161764626,1.0415064505928,5033078.76491441,0.0,1.0
1984-06-28,10.5,10.75,10.0,10.0,747500,1.00513030617871,1.02906198013535,0.95726695826544,0.95726695826544,7808689.0343992,0.0,1.0
1984-06-29,10.62,10.75,10.5,10.62,433200,1.0166175096779,1.02906198013535,1.00513030617871,1.0166175096779,4525383.39759427,0.0,1.0
1984-07-02,10.62,10.75,10.5,10.75,391700,1.0166175096779,1.02906198013535,1.00513030617871,1.02906198013535,4091857.51809251,0.0,1.0
1984-07-03,10.75,10.75,10.5,10.75,315600,1.02906198013535,1.02906198013535,1.00513030617871,1.02906198013535,3296885.96556037,0.0,1.0
1984-07-05,10.88,10.88,10.38,10.75,312400,1.0415064505928,1.0415064505928,0.993643102679527,1.02906198013535,3263457.46400843,0.0,1.0
1984-07-06,10.88,10.88,10.75,10.88,249800,1.0415064505928,1.0415064505928,1.02906198013535,1.0415064505928,2609512.40239855,0.0,1.0
1984-07-09,11.12,11.12,10.88,11.0,365500,1.06448085759117,1.06448085759117,1.0415064505928,1.05299365409198,3818161.66163598,0.0,1.0
1984-07-10,10.88,11.0,10.75,11.0,213400,1.0415064505928,1.05299365409198,1.02906198013535,1.05299365409198,2229263.1972452,0.0,1.0
1984-07-11,10.75,10.88,10.62,10.88,215400,1.02906198013535,1.0415064505928,1.0166175096779,1.0415064505928,2250156.01071516,0.0,1.0
1984-07-12,10.62,10.88,10.25,10.75,346800,1.0166175096779,1.0415064505928,0.981198632222076,1.02906198013535,3622813.85569181,0.0,1.0
1984-07-13,10.62,10.75,10.5,10.62,274700,1.0166175096779,1.02906198013535,1.00513030617871,1.0166175096779,2869627.9300996,0.0,1.0
1984-07-16,10.88,10.88,10.5,10.62,268700,1.0415064505928,1.0415064505928,1.00513030617871,1.0166175096779,2806949.48968971,0.0,1.0
1984-07-17,10.75,10.88,10.75,10.75,289400,1.02906198013535,1.0415064505928,1.02906198013535,1.02906198013535,3023190.10910384,0.0,1.0
1984-07-18,10.88,10.88,10.75,10.88,163300,1.0415064505928,1.0415064505928,1.02906198013535,1.0415064505928,1705898.21982259,0.0,1.0
1984-07-19,10.62,10.88,10.5,10.88,222400,1.0166175096779,1.0415064505928,1.00513030617871,1.0415064505928,2323280.85786003,0.0,1.0
1984-07-20,10.38,10.75,10.38,10.75,250200,0.993643102679527,1.02906198013535,0.993643102679527,1.02906198013535,2613690.96509254,0.0,1.0
1984-07-23,10.5,10.62,10.25,10.38,383200,1.00513030617871,1.0166175096779,0.981198632222076,0.993643102679527,4003063.06084518,0.0,1.0
1984-07-24,10.5,10.62,10.38,10.5,290500,1.00513030617871,1.0166175096779,0.993643102679527,1.00513030617871,3034681.15651233,0.0,1.0
1984-07-25,10.62,10.62,10.25,10.38,394400,1.0166175096779,1.0166175096779,0.981198632222076,0.993643102679527,4120062.81627696,0.0,1.0
1984-07-26,10.62,10.62,10.38,10.62,417500,1.0166175096779,1.0166175096779,0.993643102679527,1.0166175096779,4361374.81185505,0.0,1.0
1984-07-27,10.5,10.62,10.38,10.5,361800,1.00513030617871,1.0166175096779,0.993643102679527,1.00513030617871,3779509.95671656,0.0,1.0
1984-07-30,10.5,10.62,10.38,10.62,380500,1.00513030617871,1.0166175096779,0.993643102679527,1.0166175096779,3974857.76266073,0.0,1.0
1984-07-31,10.25,10.5,10.25,10.5,364200,0.981198632222076,1.00513030617871,0.981198632222076,1.00513030617871,3804581.33288051,0.0,1.0
1984-08-01,10.38,10.38,10.25,10.38,452300,0.993643102679527,0.993643102679527,0.981198632222076,0.993643102679527,4724909.76623244,0.0,1.0
1984-08-02,10.5,10.5,10.25,10.38,538100,1.00513030617871,1.00513030617871,0.981198632222076,0.993643102679527,5621211.46409392,0.0,1.0
1984-08-03,11.12,11.25,10.12,10.38,1508000,1.06448085759117,1.07692532804862,0.968754161764626,0.993643102679527,15753181.3563531,0.0,1.0
1984-08-06,11.25,11.5,10.62,11.25,449800,1.07692532804862,1.10085700200526,1.0166175096779,1.07692532804862,4698793.74939499,0.0,1.0
1984-08-07,11.38,11.5,11.25,11.25,256600,1.08936979850607,1.10085700200526,1.07692532804862,1.07692532804862,2680547.96819643,0.0,1.0
1984-08-08,11.25,11.5,11.25,11.38,245500,1.07692532804862,1.10085700200526,1.07692532804862,1.08936979850607,2564592.85343813,0.0,1.0
1984-08-09,11.75,11.88,11.38,11.38,382100,1.12478867596189,1.13723314641934,1.08936979850607,1.08936979850607,3991572.0134367,0.0,1.0
1984-08-10,12.0,12.12,11.88,12.0,534500,1.14872034991853,1.16020755341771,1.13723314641934,1.14872034991853,5583604.39984797,0.0,1.0
1984-08-13,12.0,12.0,11.88,12.0,254700,1.14872034991853,1.14872034991853,1.13723314641934,1.14872034991853,2660699.79539996,0.0,1.0
1984-08-14,12.12,12.12,12.0,12.0,275100,1.16020755341771,1.16020755341771,1.14872034991853,1.14872034991853,2873806.49279361,0.0,1.0
1984-08-15,12.0,12.12,12.0,12.12,204100,1.14872034991853,1.16020755341771,1.14872034991853,1.16020755341771,2132111.61460986,0.0,1.0
1984-08-16,12.0,12.12,12.0,12.12,195300,1.14872034991853,1.16020755341771,1.14872034991853,1.16020755341771,2040183.23534202,0.0,1.0
1984-08-17,12.12,12.25,12.0,12.12,143000,1.16020755341771,1.17265202387516,1.14872034991853,1.16020755341771,1493836.16310246,0.0,1.0
1984-08-20,12.25,12.38,12.0,12.12,251900,1.17265202387516,1.18509649433262,1.14872034991853,1.16020755341771,2631449.85654202,0.0,1.0
1984-08-21,12.75,12.88,12.25,12.38,473000,1.22051537178844,1.23295984224589,1.17265202387516,1.18509649433262,4941150.38564656,0.0,1.0
1984-08-22,12.62,12.88,12.38,12.75,372800,1.20807090133099,1.23295984224589,1.18509649433262,1.22051537178844,3894420.43080134,0.0,1.0
1984-08-23,12.38,12.62,12.25,12.5,266100,1.18509649433262,1.20807090133099,1.17265202387516,1.1965836978318,2779788.83217875,0.0,1.0
1984-08-24,12.38,12.5,12.25,12.38,130400,1.18509649433262,1.1965836978318,1.17265202387516,1.18509649433262,1362211.43824167,0.0,1.0
1984-08-27,12.12,12.38,12.0,12.25,384900,1.16020755341771,1.18509649433262,1.14872034991853,1.17265202387516,4020821.95229465,0.0,1.0
1984-08-28,12.38,12.38,12.12,12.12,167000,1.18509649433262,1.18509649433262,1.16020755341771,1.16020755341771,1744549.92474202,0.0,1.0
1984-08-29,12.38,12.38,12.25,12.25,217100,1.18509649433262,1.18509649433262,1.17265202387516,1.17265202387516,2267914.90216462,0.0,1.0
1984-08-30,12.5,12.5,12.25,12.25,127800,1.1965836978318,1.1965836978318,1.17265202387516,1.17265202387516,1335050.78073072,0.0,1.0
1984-08-31,12.5,12.5,12.38,12.5,129100,1.1965836978318,1.1965836978318,1.18509649433262,1.1965836978318,1348631.1094862,0.0,1.0
1984-09-04,12.5,12.5,12.38,12.5,239900,1.1965836978318,1.1965836978318,1.18509649433262,1.1965836978318,2506092.97572223,0.0,1.0
1984-09-05,12.62,12.62,12.5,12.62,298300,1.20807090133099,1.20807090133099,1.1965836978318,1.20807090133099,3116163.12904517,0.0,1.0
1984-09-06,11.25,12.62,10.75,12.0,1650000,1.07692532804862,1.20807090133099,1.02906198013535,1.14872034991853,17236571.1127206,0.0,1.0
1984-09-07,11.5,11.5,11.0,11.25,4539000,1.10085700200526,1.10085700200526,1.05299365409198,1.07692532804862,47416240.170084,0.0,1.0
1984-09-10,10.88,11.0,10.75,10.88,574900,1.0415064505928,1.05299365409198,1.02906198013535,1.0415064505928,6005639.23194125,0.0,1.0
1984-09-11,10.75,11.0,10.75,10.88,373600,1.02906198013535,1.05299365409198,1.02906198013535,1.0415064505928,3902777.55618934,0.0,1.0
1984-09-12,11.0,11.0,10.75,10.75,235000,1.05299365409198,1.05299365409198,1.02906198013535,1.02906198013535,2454905.58272082,0.0,1.0
1984-09-13,11.12,11.12,10.88,11.0,263300,1.06448085759117,1.06448085759117,1.0415064505928,1.05299365409198,2750538.89332081,0.0,1.0
1984-09-14,11.12,11.25,11.0,11.0,271500,1.06448085759117,1.07692532804862,1.05299365409198,1.05299365409198,2836199.42854766,0.0,1.0
1984-09-17,11.38,11.38,11.12,11.25,271100,1.08936979850607,1.08936979850607,1.06448085759117,1.07692532804862,2832020.86585367,0.0,1.0
1984-09-18,11.62,11.75,11.25,11.38,307300,1.11234420550444,1.12478867596189,1.07692532804862,1.08936979850607,3210180.78966003,0.0,1.0
1984-09-19,11.88,11.88,11.62,11.75,296400,1.13723314641934,1.13723314641934,1.11234420550444,1.12478867596189,3096314.95624873,0.0,1.0
1984-09-20,12.0,12.0,11.88,11.88,350300,1.14872034991853,1.14872034991853,1.13723314641934,1.13723314641934,3659376.27926425,0.0,1.0
1984-09-21,11.75,12.12,11.5,12.0,368000,1.12478867596189,1.16020755341771,1.10085700200526,1.14872034991853,3844277.67847345,0.0,1.0
1984-09-24,11.88,12.12,11.75,11.75,290300,1.13723314641934,1.16020755341771,1.12478867596189,1.12478867596189,3032591.87516533,0.0,1.0
1984-09-25,11.88,12.0,11.88,11.88,209200,1.13723314641934,1.14872034991853,1.13723314641934,1.13723314641934,2185388.28895828,0.0,1.0
1984-09-26,12.0,12.88,10.88,11.88,557800,1.14872034991853,1.23295984224589,1.0415064505928,1.13723314641934,5827005.67677305,0.0,1.0
1984-09-27,12.12,12.12,11.88,12.0,370700,1.16020755341771,1.16020755341771,1.13723314641934,1.14872034991853,3872482.97665791,0.0,1.0
1984-09-28,12.25,12.25,12.0,12.0,311200,1.17265202387516,1.17265202387516,1.14872034991853,1.14872034991853,3250921.77592647,0.0,1.0
1984-10-01,12.12,12.38,12.0,12.25,634300,1.16020755341771,1.18509649433262,1.14872034991853,1.17265202387516,6626155.79199922,0.0,1.0
1984-10-02,11.88,12.12,11.88,12.0,343400,1.13723314641934,1.16020755341771,1.13723314641934,1.14872034991853,3587296.07279289,0.0,1.0
1984-10-03,12.12,12.12,11.75,11.88,228400,1.16020755341771,1.16020755341771,1.12478867596189,1.13723314641934,2385959.29826994,0.0,1.0
1984-10-04,12.12,12.25,12.0,12.0,170900,1.16020755341771,1.17265202387516,1.14872034991853,1.14872034991853,1785290.91100846,0.0,1.0
1984-10-05,12.25,12.25,12.0,12.12,195500,1.17265202387516,1.17265202387516,1.14872034991853,1.16020755341771,2042272.51668902,0.0,1.0
1984-10-08,12.25,12.25,12.12,12.12,190800,1.17265202387516,1.17265202387516,1.16020755341771,1.16020755341771,1993174.40503461,0.0,1.0
1984-10-09,12.38,12.5,12.12,12.25,392900,1.18509649433262,1.1965836978318,1.16020755341771,1.17265202387516,4104393.20617448,0.0,1.0
1984-10-10,12.25,12.62,12.25,12.38,285200,1.17265202387516,1.20807090133099,1.17265202387516,1.18509649433262,2979315.20081693,0.0,1.0
1984-10-11,12.5,12.5,11.38,12.38,310700,1.1965836978318,1.1965836978318,1.08936979850607,1.18509649433262,3245698.57255896,0.0,1.0
1984-10-12,12.75,12.75,12.38,12.5,451500,1.22051537178844,1.22051537178844,1.18509649433262,1.1965836978318,4716552.64084444,0.0,1.0
1984-10-15,12.75,12.88,12.62,12.75,477500,1.22051537178844,1.23295984224589,1.20807090133099,1.22051537178844,4988159.21595398,0.0,1.0
1984-10-16,12.75,12.88,12.62,12.75,789800,1.22051537178844,1.23295984224589,1.20807090133099,1.22051537178844,8250572.0392889,0.0,1.0
1984-10-17,12.88,12.88,12.62,12.75,234400,1.23295984224589,1.23295984224589,1.20807090133099,1.22051537178844,2448637.73867982,0.0,1.0
1984-10-18,13.12,13.12,12.75,12.88,789500,1.25593424924426,1.25593424924426,1.22051537178844,1.23295984224589,8247438.11726841,0.0,1.0
1984-10-19,13.12,13.75,13.12,13.38,578900,1.25593424924426,1.31624206761498,1.25593424924426,1.28082319015916,6047424.85888117,0.0,1.0
1984-10-22,13.25,13.25,13.0,13.25,256000,1.26837871970171,1.26837871970171,1.24444704574507,1.26837871970171,2674280.12415543,0.0,1.0
1984-10-23,13.25,13.38,13.12,13.25,432800,1.26837871970171,1.28082319015916,1.25593424924426,1.26837871970171,4521204.83490028,0.0,1.0
1984-10-24,13.12,13.25,13.12,13.25,289700,1.25593424924426,1.26837871970171,1.25593424924426,1.26837871970171,3026324.03112433,0.0,1.0
1984-10-25,13.0,13.25,13.0,13.12,348400,1.24444704574507,1.26837871970171,1.24444704574507,1.25593424924426,3639528.1064678,0.0,1.0
1984-10-26,13.0,13.12,12.88,13.12,367500,1.24444704574507,1.25593424924426,1.23295984224589,1.25593424924426,3839054.47510596,0.0,1.0
1984-10-29,12.88,13.0,12.38,13.0,215200,1.23295984224589,1.24444704574507,1.18509649433262,1.24444704574507,2248066.72936816,0.0,1.0
1984-10-30,13.12,13.12,12.75,12.88,295300,1.25593424924426,1.25593424924426,1.22051537178844,1.23295984224589,3084823.90884023,0.0,1.0
1984-10-31,13.0,13.12,12.88,13.12,268700,1.24444704574507,1.25593424924426,1.23295984224589,1.25593424924426,2806949.48968972,0.0,1.0
1984-11-01,13.12,13.12,12.88,13.0,400600,1.25593424924426,1.25593424924426,1.23295984224589,1.24444704574507,4184830.53803385,0.0,1.0
1984-11-02,12.88,13.12,12.88,13.12,281800,1.23295984224589,1.25593424924426,1.23295984224589,1.25593424924426,2943797.41791797,0.0,1.0
1984-11-05,13.12,13.12,12.75,13.0,384600,1.25593424924426,1.25593424924426,1.22051537178844,1.24444704574507,4017688.03027414,0.0,1.0
1984-11-06,13.38,13.38,13.0,13.12,365300,1.28082319015916,1.28082319015916,1.24444704574507,1.25593424924426,3816072.38028899,0.0,1.0
1984-11-07,13.38,13.62,13.25,13.38,376400,1.28082319015916,1.30379759715753,1.26837871970171,1.28082319015916,3932027.49504729,0.0,1.0
1984-11-08,13.5,13.62,13.38,13.38,424100,1.29231039365834,1.30379759715753,1.28082319015916,1.28082319015916,4430321.09630596,0.0,1.0
1984-11-09,13.5,14.0,13.5,13.5,290200,1.29231039365834,1.34017374157162,1.29231039365834,1.29231039365834,3031547.23449184,0.0,1.0
1984-11-12,13.38,13.62,13.12,13.62,353500,1.28082319015916,1.30379759715753,1.25593424924426,1.30379759715753,3692804.7808162,0.0,1.0
1984-11-13,13.38,13.75,13.12,13.25,320200,1.28082319015916,1.31624206761498,1.25593424924426,1.26837871970171,3344939.43654129,0.0,1.0
1984-11-14,13.25,13.38,13.0,13.38,532900,1.26837871970171,1.28082319015916,1.24444704574507,1.28082319015916,5566890.149072,0.0,1.0
1984-11-15,13.12,13.25,13.0,13.25,237100,1.25593424924426,1.26837871970171,1.24444704574507,1.26837871970171,2476843.03686427,0.0,1.0
1984-11-16,13.0,13.12,13.0,13.12,209700,1.24444704574507,1.25593424924426,1.24444704574507,1.25593424924426,2190611.49232577,0.0,1.0
1984-11-19,12.88,13.0,12.88,13.0,229700,1.23295984224589,1.24444704574507,1.23295984224589,1.24444704574507,2399539.6270254,0.0,1.0
1984-11-20,13.0,13.0,12.88,13.0,228500,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,2387003.93894343,0.0,1.0
1984-11-21,13.0,13.0,12.88,13.0,278600,1.24444704574507,1.24444704574507,1.23295984224589,1.24444704574507,2910368.91636604,0.0,1.0
1984-11-23,13.38,13.5,13.0,13.12,214200,1.28082319015916,1.29231039365834,1.24444704574507,1.25593424924426,2237620.32263318,0.0,1.0
1984-11-26,13.5,13.5,13.38,13.38,342400,1.29231039365834,1.29231039365834,1.28082319015916,1.28082319015916,3576849.66605791,0.0,1.0
1984-11-27,13.5,13.62,13.25,13.5,971600,1.29231039365834,1.30379759715753,1.26837871970171,1.29231039365834,10149728.7837087,0.0,1.0
1984-11-28,13.62,13.75,13.5,13.62,210300,1.30379759715753,1.31624206761498,1.29231039365834,1.30379759715753,2196879.33636675,0.0,1.0
1984-11-29,13.75,13.75,13.5,13.62,209900,1.31624206761498,1.31624206761498,1.29231039365834,1.30379759715753,2192700.77367276,0.0,1.0
1984-11-30,13.88,13.88,13.62,13.75,455200,1.32868653807243,1.32868653807243,1.30379759715753,1.31624206761498,4755204.34576389,0.0,1.0
1984-12-03,14.0,14.0,13.75,13.88,305000,1.34017374157162,1.34017374157162,1.31624206761498,1.32868653807243,3186154.05416956,0.0,1.0
1984-12-04,14.0,14.0,13.75,14.0,1603000,1.34017374157162,1.34017374157162,1.31624206761498,1.34017374157162,16745589.9961764,0.0,1.0
1984-12-05,13.25,13.38,13.12,13.38,357100,1.26837871970171,1.28082319015916,1.25593424924426,1.28082319015916,3730411.84506213,0.0,1.0
1984-12-06,13.0,13.25,13.0,13.25,2188000,1.24444704574507,1.26837871970171,1.24444704574507,1.26837871970171,22856737.9361411,0.0,1.0
1984-12-07,13.12,13.12,13.0,13.12,1534000,1.25593424924426,1.25593424924426,1.24444704574507,1.25593424924426,16024787.9314626,0.0,1.0
1984-12-10,13.0,13.12,13.0,13.12,2060000,1.24444704574507,1.25593424924426,1.24444704574507,1.25593424924426,21519597.8740633,0.0,1.0
1984-12-11,13.38,13.38,13.0,13.12,354300,1.28082319015916,1.28082319015916,1.24444704574507,1.25593424924426,3701161.90620418,0.0,1.0
1984-12-12,13.25,13.38,13.12,13.25,253200,1.26837871970171,1.28082319015916,1.25593424924426,1.26837871970171,2645030.18529748,0.0,1.0
1984-12-13,13.38,13.5,13.12,13.25,225200,1.28082319015916,1.29231039365834,1.25593424924426,1.26837871970171,2352530.79671799,0.0,1.0
1984-12-14,13.12,13.38,13.12,13.25,174700,1.25593424924426,1.28082319015916,1.25593424924426,1.26837871970171,1824987.25660138,0.0,1.0
1984-12-17,13.5,13.62,13.25,13.38,518100,1.29231039365834,1.30379759715753,1.26837871970171,1.28082319015916,5412283.32939429,0.0,1.0
1984-12-18,14.12,14.12,13.75,13.75,537100,1.3516609450708,1.3516609450708,1.31624206761498,1.31624206761498,5610765.05735894,0.0,1.0
1984-12-19,13.88,14.12,13.75,14.0,401100,1.32868653807243,1.3516609450708,1.31624206761498,1.34017374157162,4190053.74140136,0.0,1.0
1984-12-20,13.88,13.88,13.75,13.88,233300,1.32868653807243,1.32868653807243,1.31624206761498,1.32868653807243,2437146.69127134,0.0,1.0
1984-12-21,13.75,13.88,13.5,13.75,319500,1.31624206761498,1.32868653807243,1.29231039365834,1.31624206761498,3337626.95182681,0.0,1.0
1984-12-24,13.88,13.88,13.62,13.75,98300,1.32868653807243,1.32868653807243,1.30379759715753,1.31624206761498,1026881.78204875,0.0,1.0
1984-12-26,13.88,13.88,13.62,13.88,123600,1.32868653807243,1.32868653807243,1.30379759715753,1.32868653807243,1291175.8724438,0.0,1.0
1984-12-27,13.75,13.88,13.62,13.88,169300,1.31624206761498,1.32868653807243,1.30379759715753,1.32868653807243,1768576.66023248,0.0,1.0
1984-12-28,13.5,13.75,13.5,13.75,178200,1.29231039365834,1.31624206761498,1.29231039365834,1.31624206761498,1861549.68017383,0.0,1.0
1984-12-31,13.75,13.75,13.38,13.62,321400,1.31624206761498,1.31624206761498,1.28082319015916,1.30379759715753,3357475.12462327,0.0,1.0
1985-01-02,14.0,14.0,13.62,13.75,258900,1.34017374157162,1.34017374157162,1.30379759715753,1.31624206761498,2704574.70368688,0.0,1.0
1985-01-03,13.88,14.0,13.75,14.0,310300,1.32868653807243,1.34017374157162,1.31624206761498,1.34017374157162,3241520.00986497,0.0,1.0
1985-01-04,13.75,13.88,13.75,13.88,304100,1.31624206761498,1.32868653807243,1.31624206761498,1.32868653807243,3176752.28810808,0.0,1.0
1985-01-07,13.12,13.62,12.75,13.62,798200,1.25593424924426,1.30379759715753,1.22051537178844,1.30379759715753,8338321.85586276,0.0,1.0
1985-01-08,13.38,13.5,13.0,13.12,387200,1.28082319015916,1.29231039365834,1.24444704574507,1.25593424924426,4044848.6877851,0.0,1.0
1985-01-09,13.62,13.75,13.38,13.38,310000,1.30379759715753,1.31624206761498,1.28082319015916,1.28082319015916,3238386.08784447,0.0,1.0
1985-01-10,13.88,13.88,13.62,13.75,260200,1.32868653807243,1.32868653807243,1.30379759715753,1.31624206761498,2718155.03244237,0.0,1.0
1985-01-11,13.88,13.88,13.75,13.88,279200,1.32868653807243,1.32868653807243,1.31624206761498,1.32868653807243,2916636.76040703,0.0,1.0
1985-01-14,13.38,13.88,13.25,13.88,2279000,1.28082319015916,1.32868653807243,1.26837871970171,1.32868653807243,23807360.9490244,0.0,1.0
1985-01-15,13.38,13.38,13.0,13.25,600400,1.28082319015916,1.28082319015916,1.24444704574507,1.26837871970171,6272022.6036833,0.0,1.0
1985-01-16,13.25,13.38,13.12,13.25,474600,1.26837871970171,1.28082319015916,1.25593424924426,1.26837871970171,4957864.63642254,0.0,1.0
1985-01-17,13.38,13.38,13.25,13.38,391600,1.28082319015916,1.28082319015916,1.26837871970171,1.28082319015916,4090812.87741902,0.0,1.0
1985-01-18,13.5,13.5,13.25,13.38,344100,1.29231039365834,1.29231039365834,1.26837871970171,1.28082319015916,3594608.55750738,0.0,1.0
1985-01-21,13.62,13.62,13.25,13.38,417400,1.30379759715753,1.30379759715753,1.26837871970171,1.28082319015916,4360330.17118156,0.0,1.0
1985-01-22,13.62,13.75,13.38,13.75,497800,1.30379759715753,1.31624206761498,1.28082319015916,1.31624206761498,5200221.27267413,0.0,1.0
1985-01-23,13.62,13.62,13.5,13.62,362300,1.30379759715753,1.30379759715753,1.29231039365834,1.30379759715753,3784733.16008404,0.0,1.0
1985-01-24,13.5,13.62,13.5,13.62,408800,1.29231039365834,1.30379759715753,1.29231039365834,1.30379759715753,4270491.07326073,0.0,1.0
1985-01-25,13.62,13.88,13.5,13.62,405900,1.30379759715753,1.32868653807243,1.29231039365834,1.30379759715753,4240196.49372927,0.0,1.0
1985-01-28,13.5,13.62,13.12,13.62,365200,1.29231039365834,1.30379759715753,1.25593424924426,1.30379759715753,3815027.73961551,0.0,1.0
1985-01-29,13.75,13.75,13.5,13.62,308800,1.31624206761498,1.31624206761498,1.29231039365834,1.30379759715753,3225850.3997625,0.0,1.0
1985-01-30,13.75,13.88,13.38,13.75,402900,1.31624206761498,1.32868653807243,1.28082319015916,1.31624206761498,4208857.27352432,0.0,1.0
1985-01-31,13.75,13.88,13.62,13.88,247700,1.31624206761498,1.32868653807243,1.30379759715753,1.32868653807243,2587574.94825509,0.0,1.0
1985-02-01,13.88,13.88,13.62,13.75,263400,1.32868653807243,1.32868653807243,1.30379759715753,1.31624206761498,2751583.53399431,0.0,1.0
1985-02-04,13.88,13.88,13.75,13.88,287100,1.32868653807243,1.32868653807243,1.31624206761498,1.32868653807243,2999163.37361339,0.0,1.0
1985-02-05,13.88,14.0,13.75,13.88,282900,1.32868653807243,1.34017374157162,1.31624206761498,1.32868653807243,2955288.46532646,0.0,1.0
1985-02-06,13.75,14.0,13.75,13.88,831000,1.31624206761498,1.34017374157162,1.31624206761498,1.32868653807243,8680963.99677019,0.0,1.0
1985-02-07,14.0,14.12,13.88,14.0,394400,1.34017374157162,1.3516609450708,1.32868653807243,1.34017374157162,4120062.81627696,0.0,1.0
1985-02-08,14.12,14.12,14.0,14.0,296700,1.3516609450708,1.3516609450708,1.34017374157162,1.34017374157162,3099448.87826922,0.0,1.0
1985-02-11,14.12,14.12,14.0,14.12,229500,1.3516609450708,1.3516609450708,1.34017374157162,1.3516609450708,2397450.34567841,0.0,1.0
1985-02-12,14.25,14.25,14.0,14.12,235000,1.36410541552825,1.36410541552825,1.34017374157162,1.3516609450708,2454905.58272082,0.0,1.0
1985-02-13,14.38,14.38,14.12,14.25,712700,1.3765498859857,1.3765498859857,1.3516609450708,1.36410541552825,7445154.08002182,0.0,1.0
1985-02-14,14.5,14.62,14.38,14.38,466100,1.38803708948489,1.39952429298407,1.3765498859857,1.3765498859857,4869070.17917519,0.0,1.0
1985-02-15,14.5,14.62,14.38,14.5,392100,1.38803708948489,1.39952429298407,1.3765498859857,1.38803708948489,4096036.08078651,0.0,1.0
1985-02-19,14.5,14.5,14.25,14.38,303000,1.38803708948489,1.38803708948489,1.36410541552825,1.3765498859857,3165261.2406996,0.0,1.0
1985-02-20,14.38,14.5,14.25,14.5,231800,1.3765498859857,1.38803708948489,1.36410541552825,1.38803708948489,2421477.08116888,0.0,1.0
1985-02-21,14.5,14.5,14.38,14.5,607600,1.38803708948489,1.38803708948489,1.3765498859857,1.38803708948489,6347236.73217516,0.0,1.0
1985-02-22,14.5,14.62,14.38,14.5,274100,1.38803708948489,1.39952429298407,1.3765498859857,1.38803708948489,2863360.08605861,0.0,1.0
1985-02-25,14.5,14.5,14.25,14.38,276100,1.38803708948489,1.38803708948489,1.36410541552825,1.3765498859857,2884252.89952858,0.0,1.0
1985-02-26,14.5,14.5,14.25,14.25,312000,1.38803708948489,1.38803708948489,1.36410541552825,1.36410541552825,3259278.90131444,0.0,1.0
1985-02-27,14.38,14.5,14.25,14.5,282900,1.3765498859857,1.38803708948489,1.36410541552825,1.38803708948489,2955288.46532647,0.0,1.0
1985-02-28,14.38,14.38,14.25,14.38,775200,1.3765498859857,1.3765498859857,1.36410541552825,1.3765498859857,8098054.50095821,0.0,1.0
1985-03-01,14.5,14.5,14.25,14.38,290200,1.38803708948489,1.38803708948489,1.36410541552825,1.3765498859857,3031547.23449183,0.0,1.0
1985-03-04,14.5,14.62,14.38,14.5,537600,1.38803708948489,1.39952429298407,1.3765498859857,1.38803708948489,5615988.26072641,0.0,1.0
1985-03-05,13.0,14.5,13.0,13.5,1424300,1.24444704574507,1.38803708948489,1.24444704574507,1.29231039365834,14878817.1126351,0.0,1.0
1985-03-06,13.38,13.38,13.0,13.0,5500000,1.28082319015916,1.28082319015916,1.24444704574507,1.24444704574507,57455237.0424019,0.0,1.0
1985-03-07,13.12,13.38,13.0,13.38,2018000,1.25593424924426,1.28082319015916,1.24444704574507,1.28082319015916,21080848.791194,0.0,1.0
1985-03-08,13.12,13.25,13.0,13.0,1733000,1.25593424924426,1.26837871970171,1.24444704574507,1.24444704574507,18103622.8717241,0.0,1.0
1985-03-11,13.0,13.25,13.0,13.12,1219000,1.24444704574507,1.26837871970171,1.24444704574507,1.25593424924426,12734169.8099433,0.0,1.0
1985-03-12,13.25,13.38,13.0,13.0,348700,1.26837871970171,1.28082319015916,1.24444704574507,1.24444704574507,3642662.02848828,0.0,1.0
1985-03-13,13.0,13.38,13.0,13.25,318400,1.24444704574507,1.28082319015916,1.24444704574507,1.26837871970171,3326135.90441833,0.0,1.0
1985-03-14,13.0,13.12,13.0,13.12,226100,1.24444704574507,1.25593424924426,1.24444704574507,1.25593424924426,2361932.56277948,0.0,1.0
1985-03-15,13.12,13.25,13.0,13.0,433700,1.25593424924426,1.26837871970171,1.24444704574507,1.24444704574507,4530606.60096176,0.0,1.0
1985-03-18,13.25,13.25,13.0,13.12,259600,1.26837871970171,1.26837871970171,1.24444704574507,1.25593424924426,2711887.18840137,0.0,1.0
1985-03-19,13.25,13.38,13.12,13.25,406300,1.26837871970171,1.28082319015916,1.25593424924426,1.26837871970171,4244375.05642325,0.0,1.0
1985-03-20,13.25,13.38,13.12,13.38,353700,1.26837871970171,1.28082319015916,1.25593424924426,1.28082319015916,3694894.06216319,0.0,1.0
1985-03-21,13.25,13.38,13.12,13.25,188900,1.26837871970171,1.28082319015916,1.25593424924426,1.26837871970171,1973326.23223813,0.0,1.0
1985-03-22,13.5,13.5,13.25,13.38,196000,1.29231039365834,1.29231039365834,1.26837871970171,1.28082319015916,2047495.72005651,0.0,1.0
1985-03-25,13.5,13.5,13.38,13.5,246900,1.29231039365834,1.29231039365834,1.28082319015916,1.29231039365834,2579217.82286711,0.0,1.0
1985-03-26,13.5,13.5,13.38,13.38,165100,1.29231039365834,1.29231039365834,1.28082319015916,1.28082319015916,1724701.75194556,0.0,1.0
1985-03-27,13.62,13.62,13.38,13.38,318400,1.30379759715753,1.30379759715753,1.28082319015916,1.28082319015916,3326135.90441833,0.0,1.0
1985-03-28,13.5,13.62,13.12,13.5,319100,1.29231039365834,1.30379759715753,1.25593424924426,1.29231039365834,3333448.38913282,0.0,1.0
1985-03-29,13.62,13.62,13.5,13.62,305200,1.30379759715753,1.30379759715753,1.29231039365834,1.30379759715753,3188243.33551656,0.0,1.0
1985-04-01,13.62,13.75,13.62,13.75,242600,1.30379759715753,1.31624206761498,1.30379759715753,1.31624206761498,2534298.27390668,0.0,1.0
1985-04-02,13.88,14.0,13.62,13.75,358400,1.32868653807243,1.34017374157162,1.30379759715753,1.31624206761498,3743992.17381762,0.0,1.0
1985-04-03,13.75,14.0,13.75,14.0,202100,1.31624206761498,1.34017374157162,1.31624206761498,1.34017374157162,2111218.8011399,0.0,1.0
1985-04-04,14.0,14.0,13.75,14.0,207900,1.34017374157162,1.34017374157162,1.31624206761498,1.34017374157162,2171807.96020279,0.0,1.0
1985-04-08,14.0,14.0,13.75,13.88,247300,1.34017374157162,1.34017374157162,1.31624206761498,1.32868653807243,2583396.38556109,0.0,1.0
1985-04-09,13.88,14.0,13.75,14.0,551200,1.32868653807243,1.34017374157162,1.31624206761498,1.34017374157162,5758059.39232218,0.0,1.0
1985-04-10,14.12,14.12,13.88,13.88,201700,1.3516609450708,1.3516609450708,1.32868653807243,1.32868653807243,2107040.23844591,0.0,1.0
1985-04-11,14.12,14.25,14.0,14.0,293100,1.3516609450708,1.36410541552825,1.34017374157162,1.34017374157162,3061841.81402328,0.0,1.0
1985-04-12,14.0,14.25,13.88,14.12,464200,1.34017374157162,1.36410541552825,1.32868653807243,1.3516609450708,4849222.00637871,0.0,1.0
1985-04-15,13.88,14.0,13.75,14.0,569200,1.32868653807243,1.34017374157162,1.31624206761498,1.34017374157162,5946094.71355186,0.0,1.0
1985-04-16,13.88,14.0,13.75,14.0,296600,1.32868653807243,1.34017374157162,1.31624206761498,1.34017374157162,3098404.23759572,0.0,1.0
1985-04-17,14.0,14.12,13.88,13.88,254900,1.34017374157162,1.3516609450708,1.32868653807243,1.32868653807243,2662789.07674695,0.0,1.0
1985-04-18,14.0,14.12,13.88,14.12,437800,1.34017374157162,1.3516609450708,1.32868653807243,1.3516609450708,4573436.86857519,0.0,1.0
1985-04-19,14.12,14.12,13.88,14.0,200200,1.3516609450708,1.3516609450708,1.32868653807243,1.34017374157162,2091370.62834343,0.0,1.0
1985-04-22,14.12,14.12,13.88,14.12,358500,1.3516609450708,1.3516609450708,1.32868653807243,1.3516609450708,3745036.81449112,0.0,1.0
1985-04-23,14.12,14.12,13.88,14.0,793800,1.3516609450708,1.3516609450708,1.32868653807243,1.34017374157162,8292357.66622886,0.0,1.0
1985-04-24,14.0,14.12,13.75,14.12,758900,1.34017374157162,1.3516609450708,1.31624206761498,1.3516609450708,7927778.07117795,0.0,1.0
1985-04-25,14.0,14.0,13.88,14.0,283600,1.34017374157162,1.34017374157162,1.32868653807243,1.34017374157162,2962600.95004094,0.0,1.0
1985-04-26,13.25,13.88,13.12,13.75,766300,1.26837871970171,1.32868653807243,1.25593424924426,1.31624206761498,8005081.48101683,0.0,1.0
1985-04-29,13.0,13.25,12.12,13.12,1078000,1.24444704574507,1.26837871970171,1.16020755341771,1.25593424924426,11261226.4603108,0.0,1.0
1985-04-30,12.88,13.38,12.88,13.0,622600,1.23295984224589,1.28082319015916,1.23295984224589,1.24444704574507,6503932.83319989,0.0,1.0
1985-05-01,13.12,13.25,12.88,13.0,896200,1.25593424924426,1.26837871970171,1.23295984224589,1.24444704574507,9362069.71589101,0.0,1.0
1985-05-02,13.12,13.25,13.0,13.12,763400,1.25593424924426,1.26837871970171,1.24444704574507,1.25593424924426,7974786.90148538,0.0,1.0
1985-05-03,13.38,13.38,13.12,13.25,374300,1.28082319015916,1.28082319015916,1.25593424924426,1.26837871970171,3910090.04090383,0.0,1.0
1985-05-06,13.62,13.62,13.25,13.25,303900,1.30379759715753,1.30379759715753,1.26837871970171,1.26837871970171,3174663.00676108,0.0,1.0
1985-05-07,13.75,13.75,13.38,13.62,272500,1.31624206761498,1.31624206761498,1.28082319015916,1.30379759715753,2846645.83528264,0.0,1.0
1985-05-08,13.75,13.75,13.5,13.75,808400,1.31624206761498,1.31624206761498,1.29231039365834,1.31624206761498,8444875.2045596,0.0,1.0
1985-05-09,13.62,13.75,13.5,13.75,649500,1.30379759715753,1.31624206761498,1.29231039365834,1.31624206761498,6784941.17437092,0.0,1.0
1985-05-10,13.88,13.88,13.62,13.62,437300,1.32868653807243,1.32868653807243,1.30379759715753,1.30379759715753,4568213.66520771,0.0,1.0
1985-05-13,13.75,13.88,13.75,13.88,441900,1.31624206761498,1.32868653807243,1.31624206761498,1.32868653807243,4616267.13618863,0.0,1.0
1985-05-14,13.75,13.88,13.75,13.88,288400,1.31624206761498,1.32868653807243,1.31624206761498,1.32868653807243,3012743.70236886,0.0,1.0
1985-05-15,13.75,14.0,13.75,13.88,797000,1.31624206761498,1.34017374157162,1.31624206761498,1.32868653807243,8325786.1677808,0.0,1.0
1985-05-16,14.0,14.0,13.75,13.88,825400,1.34017374157162,1.34017374157162,1.31624206761498,1.32868653807243,8622464.11905427,0.0,1.0
1985-05-17,14.0,14.12,13.88,13.88,956800,1.34017374157162,1.3516609450708,1.32868653807243,1.32868653807243,9995121.96403092,0.0,1.0
1985-05-20,14.5,14.75,14.12,14.12,1626000,1.38803708948489,1.41196876344152,1.3516609450708,1.3516609450708,16985857.351081,0.0,1.0
1985-05-21,14.25,14.62,14.25,14.5,755700,1.36410541552825,1.39952429298407,1.36410541552825,1.38803708948489,7894349.56962605,0.0,1.0
1985-05-22,14.12,14.25,14.0,14.12,1111000,1.3516609450708,1.36410541552825,1.34017374157162,1.3516609450708,11605957.8825652,0.0,1.0
1985-05-23,14.12,14.12,14.0,14.12,801400,1.3516609450708,1.3516609450708,1.34017374157162,1.3516609450708,8371750.35741473,0.0,1.0
1985-05-24,14.0,14.12,13.88,14.0,384400,1.34017374157162,1.3516609450708,1.32868653807243,1.34017374157162,4015598.74892714,0.0,1.0
1985-05-28,14.12,14.12,13.88,14.0,280300,1.3516609450708,1.3516609450708,1.32868653807243,1.34017374157162,2928127.80781551,0.0,1.0
1985-05-29,14.0,14.12,13.88,14.0,380200,1.34017374157162,1.3516609450708,1.32868653807243,1.34017374157162,3971723.84064021,0.0,1.0
1985-05-30,14.25,14.38,14.0,14.12,945600,1.36410541552825,1.3765498859857,1.34017374157162,1.3516609450708,9878122.20859917,0.0,1.0
1985-05-31,14.25,14.38,14.25,14.38,3255000,1.36410541552825,1.3765498859857,1.36410541552825,1.3765498859857,34003053.9223671,0.0,1.0
1985-06-03,14.5,14.5,14.38,14.5,3675000,1.38803708948489,1.38803708948489,1.3765498859857,1.38803708948489,38390544.7510595,0.0,1.0
1985-06-04,13.88,14.0,13.75,13.88,1534000,1.37128491771524,1.38314040691739,1.35844147107958,1.37128491771524,15526984.7461572,0.445,1.0
1985-06-05,14.12,14.12,13.88,13.88,680500,1.39499589611954,1.39499589611954,1.37128491771524,1.37128491771524,6887948.57872228,0.0,1.0
1985-06-06,14.0,14.12,13.88,14.0,779700,1.38314040691739,1.39499589611954,1.37128491771524,1.38314040691739,7892040.42149855,0.0,1.0
1985-06-07,13.88,14.12,13.75,14.12,905200,1.37128491771524,1.39499589611954,1.35844147107958,1.39499589611954,9162338.06533346,0.0,1.0
1985-06-10,14.0,14.12,13.88,14.0,338400,1.38314040691739,1.39499589611954,1.37128491771524,1.38314040691739,3425248.78624485,0.0,1.0
1985-06-11,14.25,14.25,14.0,14.12,350700,1.4078393427552,1.4078393427552,1.38314040691739,1.39499589611954,3549748.07723425,0.0,1.0
1985-06-12,14.12,14.25,14.12,14.25,1009000,1.39499589611954,1.4078393427552,1.39499589611954,1.4078393427552,10212990.618561,0.0,1.0
1985-06-13,14.25,14.38,14.12,14.25,862500,1.4078393427552,1.42068278939086,1.39499589611954,1.4078393427552,8730133.2096223,0.0,1.0
1985-06-14,14.38,14.38,14.0,14.25,523800,1.42068278939086,1.42068278939086,1.38314040691739,1.4078393427552,5301847.85530454,0.0,1.0
1985-06-17,14.38,14.5,14.25,14.38,443800,1.42068278939086,1.43253827859301,1.4078393427552,1.42068278939086,4492096.36919464,0.0,1.0
1985-06-18,14.88,14.88,14.38,14.5,776600,1.47008066106649,1.47008066106649,1.42068278939086,1.43253827859301,7860662.55141176,0.0,1.0
1985-06-19,14.88,15.0,14.75,14.88,1297000,1.47008066106649,1.48193615026863,1.45723721443082,1.47008066106649,13128095.9685566,0.0,1.0
1985-06-20,15.0,15.25,14.75,14.88,859000,1.48193615026863,1.50663508610645,1.45723721443082,1.47008066106649,8694706.582105,0.0,1.0
1985-06-21,14.38,14.75,14.25,14.75,200,1.42068278939086,1.45723721443082,1.4078393427552,1.45723721443082,2024.37871527474,0.0,1.0
1985-06-24,14.12,14.25,13.88,14.12,787400,1.39499589611954,1.4078393427552,1.37128491771524,1.39499589611954,7969979.00203663,0.0,1.0
1985-06-25,14.38,14.62,14.12,14.12,741700,1.42068278939086,1.44439376779516,1.39499589611954,1.39499589611954,7507408.46559636,0.0,1.0
1985-06-26,14.38,14.38,13.88,14.25,435300,1.42068278939086,1.42068278939086,1.37128491771524,1.4078393427552,4406060.27379547,0.0,1.0
1985-06-27,14.25,14.38,14.12,14.38,608400,1.4078393427552,1.42068278939086,1.39499589611954,1.42068278939086,6158160.05186575,0.0,1.0
1985-06-28,14.38,14.38,13.75,13.75,467900,1.42068278939086,1.42068278939086,1.35844147107958,1.35844147107958,4736034.00438525,0.0,1.0
1985-07-01,14.38,14.75,14.25,14.38,528000,1.42068278939086,1.45723721443082,1.4078393427552,1.42068278939086,5344359.80832531,0.0,1.0
1985-07-02,14.38,14.5,14.12,14.38,381100,1.42068278939086,1.43253827859301,1.39499589611954,1.42068278939086,3857453.64195601,0.0,1.0
1985-07-03,14.62,14.62,14.25,14.38,362200,1.44439376779516,1.44439376779516,1.4078393427552,1.42068278939086,3666149.85336255,0.0,1.0
1985-07-05,14.5,14.75,14.5,14.62,214600,1.43253827859301,1.45723721443082,1.43253827859301,1.44439376779516,2172158.36148979,0.0,1.0
1985-07-08,14.75,14.88,14.5,14.62,351600,1.45723721443082,1.47008066106649,1.43253827859301,1.44439376779516,3558857.78145299,0.0,1.0
1985-07-09,14.75,15.0,14.62,14.75,443700,1.45723721443082,1.48193615026863,1.44439376779516,1.45723721443082,4491084.179837,0.0,1.0
1985-07-10,14.75,15.0,14.62,14.75,475100,1.45723721443082,1.48193615026863,1.44439376779516,1.45723721443082,4808911.63813514,0.0,1.0
1985-07-11,15.0,15.0,14.75,15.0,795100,1.48193615026863,1.48193615026863,1.45723721443082,1.48193615026863,8047917.58257472,0.0,1.0
1985-07-12,15.0,15.0,14.75,15.0,767100,1.48193615026863,1.48193615026863,1.45723721443082,1.48193615026863,7764504.56243626,0.0,1.0
1985-07-15,14.88,15.0,14.88,15.0,379900,1.47008066106649,1.48193615026863,1.47008066106649,1.48193615026863,3845307.36966434,0.0,1.0
1985-07-16,14.88,15.25,14.75,15.0,503500,1.47008066106649,1.50663508610645,1.45723721443082,1.48193615026863,5096373.41570412,0.0,1.0
1985-07-17,15.0,15.12,14.88,15.0,465100,1.48193615026863,1.49379163947078,1.47008066106649,1.48193615026863,4707692.7023714,0.0,1.0
1985-07-18,14.75,15.0,14.75,15.0,851800,1.45723721443082,1.48193615026863,1.45723721443082,1.48193615026863,8621828.9483551,0.0,1.0
1985-07-19,14.75,14.88,14.62,14.88,799200,1.45723721443082,1.47008066106649,1.44439376779516,1.47008066106649,8089417.34623785,0.0,1.0
1985-07-22,14.75,14.88,14.62,14.62,431800,1.45723721443082,1.47008066106649,1.44439376779516,1.44439376779516,4370633.64627816,0.0,1.0
1985-07-23,14.75,15.0,14.5,14.88,559000,1.45723721443082,1.48193615026863,1.43253827859301,1.47008066106649,5658138.50919289,0.0,1.0
1985-07-24,14.5,15.62,14.5,14.62,302000,1.43253827859301,1.5431895111464,1.43253827859301,1.44439376779516,3056811.86006485,0.0,1.0
1985-07-25,14.5,14.75,14.5,14.5,317000,1.43253827859301,1.45723721443082,1.43253827859301,1.43253827859301,3208640.26371046,0.0,1.0
1985-07-26,14.12,14.5,14.12,14.5,995000,1.39499589611954,1.43253827859301,1.39499589611954,1.43253827859301,10071284.1084918,0.0,1.0
1985-07-29,14.0,14.25,13.75,14.12,920000,1.38314040691739,1.4078393427552,1.35844147107958,1.39499589611954,9312142.09026378,0.0,1.0
1985-07-30,14.0,14.0,13.75,13.88,904000,1.38314040691739,1.38314040691739,1.35844147107958,1.37128491771524,9150191.7930418,0.0,1.0
1985-07-31,11.88,14.0,11.12,14.0,3901000,1.17369343101276,1.38314040691739,1.09860866606581,1.38314040691739,39485506.8414336,0.0,1.0
1985-08-01,11.62,12.0,11.62,11.75,3215000,1.14800653774144,1.18554892021491,1.14800653774144,1.1608499843771,32541887.8480412,0.0,1.0
1985-08-02,11.12,11.75,11.0,11.62,3009000,1.09860866606581,1.1608499843771,1.08675317686367,1.14800653774144,30456777.7713085,0.0,1.0
1985-08-05,12.0,12.25,11.12,11.12,2026000,1.18554892021491,1.21024785605272,1.09860866606581,1.09860866606581,20506956.385733,0.0,1.0
1985-08-06,11.75,12.0,11.62,12.0,1080000,1.1608499843771,1.18554892021491,1.14800653774144,1.18554892021491,10931645.0624835,0.0,1.0
1985-08-07,11.88,12.0,11.62,11.75,1004000,1.17369343101276,1.18554892021491,1.14800653774144,1.1608499843771,10162381.1506791,0.0,1.0
1985-08-08,12.12,12.25,11.75,11.88,599100,1.19740440941706,1.21024785605272,1.1608499843771,1.17369343101276,6064026.44160544,0.0,1.0
1985-08-09,12.38,12.5,12.0,12.12,1291000,1.22309130268838,1.23494679189053,1.18554892021491,1.19740440941706,13067364.6070984,0.0,1.0
1985-08-12,12.12,12.5,12.12,12.5,1265000,1.19740440941706,1.23494679189053,1.19740440941706,1.23494679189053,12804195.3741126,0.0,1.0
1985-08-13,11.0,11.12,10.5,11.0,3459000,1.08675317686367,1.09860866606581,1.03735530518804,1.08675317686367,35011629.8806763,0.0,1.0
1985-08-14,10.25,11.0,10.12,11.0,2676000,1.01265636935023,1.08675317686367,0.999812922714572,1.08675317686367,27086187.210376,0.0,1.0
1985-08-15,10.62,10.75,10.25,10.25,1687000,1.04921079439019,1.06205424102585,1.01265636935023,1.01265636935023,17075634.4633424,0.0,1.0
1985-08-16,9.12,10.62,8.12,10.25,5300000,0.90101717936333,1.04921079439019,0.802221436012088,1.01265636935023,53646035.9547804,0.0,1.0
1985-08-19,9.25,9.25,8.75,9.0,3166000,0.913860625998991,0.913860625998991,0.86446275432337,0.889161690161181,32045915.062799,0.0,1.0
1985-08-20,10.0,10.12,8.75,9.25,1996000,0.987957433512423,0.999812922714572,0.86446275432337,0.913860625998991,20203299.5784418,0.0,1.0
1985-08-21,10.5,10.5,9.88,10.0,1653000,1.03735530518804,1.03735530518804,0.976101944310274,0.987957433512423,16731490.0817457,0.0,1.0
1985-08-22,10.0,10.5,10.0,10.5,962000,0.987957433512423,1.03735530518804,0.987957433512423,1.03735530518804,9737261.62047146,0.0,1.0
1985-08-23,10.0,10.12,9.88,10.0,725300,0.987957433512423,0.999812922714572,0.976101944310274,0.987957433512423,7341409.41094381,0.0,1.0
1985-08-26,9.0,10.0,8.88,9.88,1486000,0.889161690161181,0.987957433512423,0.877306200959032,0.976101944310274,15041133.8544913,0.0,1.0
1985-08-27,8.88,9.88,8.38,8.75,2190000,0.877306200959032,0.976101944310274,0.827908329283411,0.86446275432337,22166946.9322583,0.0,1.0
1985-08-28,9.0,9.5,8.75,8.88,1276000,0.889161690161181,0.938559561836802,0.86446275432337,0.877306200959032,12915536.2034528,0.0,1.0
1985-08-29,9.38,9.5,8.62,8.88,1671000,0.926704072634653,0.938559561836802,0.851619307687709,0.877306200959032,16913684.1661204,0.0,1.0
1985-08-30,9.62,9.75,8.75,9.5,1520000,0.950415051038951,0.963258497674613,0.86446275432337,0.938559561836802,15385278.236088,0.0,1.0
1985-09-03,9.62,9.88,9.5,9.75,783100,0.950415051038951,0.976101944310274,0.938559561836802,0.963258497674613,7926454.85965821,0.0,1.0
1985-09-04,9.62,9.88,9.5,9.62,631000,0.950415051038951,0.976101944310274,0.938559561836802,0.950415051038951,6386914.84669178,0.0,1.0
1985-09-05,9.38,9.75,9.38,9.62,501300,0.926704072634653,0.963258497674613,0.926704072634653,0.950415051038951,5074105.24983611,0.0,1.0
1985-09-06,10.0,10.0,9.5,9.5,797100,0.987957433512423,0.987957433512423,0.938559561836802,0.938559561836802,8068161.36972744,0.0,1.0
1985-09-09,9.75,9.88,9.5,9.88,465100,0.963258497674613,0.976101944310274,0.938559561836802,0.976101944310274,4707692.70237139,0.0,1.0
1985-09-10,9.38,9.75,9.25,9.62,587300,0.926704072634653,0.963258497674613,0.913860625998991,0.950415051038951,5944588.09740425,0.0,1.0
1985-09-11,9.38,9.5,9.25,9.38,423700,0.926704072634653,0.938559561836802,0.913860625998991,0.926704072634653,4288646.30830952,0.0,1.0
1985-09-12,8.75,9.38,8.75,9.25,1209000,0.86446275432337,0.926704072634653,0.86446275432337,0.913860625998991,12237369.3338358,0.0,1.0
1985-09-13,9.25,9.88,9.0,9.0,617000,0.913860625998991,0.976101944310274,0.889161690161181,0.889161690161181,6245208.33662255,0.0,1.0
1985-09-16,9.12,9.25,9.0,9.12,309100,0.90101717936333,0.913860625998991,0.889161690161181,0.90101717936333,3128677.3044571,0.0,1.0
1985-09-17,9.12,9.25,8.88,9.12,719900,0.90101717936333,0.913860625998991,0.877306200959032,0.90101717936333,7286751.18563139,0.0,1.0
1985-09-18,9.25,9.38,9.0,9.12,442700,0.913860625998991,0.926704072634653,0.889161690161181,0.90101717936333,4480962.28626062,0.0,1.0
1985-09-19,9.38,9.5,9.25,9.25,481400,0.926704072634653,0.938559561836802,0.913860625998991,0.913860625998991,4872679.56766628,0.0,1.0
1985-09-20,9.25,9.5,9.25,9.38,706200,0.913860625998991,0.938559561836802,0.913860625998991,0.926704072634653,7148081.24363508,0.0,1.0
1985-09-23,9.25,9.5,9.12,9.38,378100,0.913860625998991,0.938559561836802,0.90101717936333,0.926704072634653,3827087.96122688,0.0,1.0
1985-09-24,9.25,9.38,9.12,9.12,549700,0.913860625998991,0.926704072634653,0.90101717936333,0.90101717936333,5564004.8989326,0.0,1.0
1985-09-25,9.12,9.25,9.12,9.25,348200,0.90101717936333,0.913860625998991,0.90101717936333,0.913860625998991,3524443.34329331,0.0,1.0
1985-09-26,9.38,9.38,9.12,9.25,296600,0.926704072634653,0.926704072634653,0.90101717936333,0.913860625998991,3002153.63475243,0.0,1.0
1985-09-30,9.12,9.25,9.0,9.12,422400,0.90101717936333,0.913860625998991,0.889161690161181,0.90101717936333,4275487.84666023,0.0,1.0
1985-10-01,9.0,9.88,8.88,9.12,398800,0.889161690161181,0.976101944310274,0.877306200959032,0.90101717936333,4036611.15825781,0.0,1.0
1985-10-02,8.75,9.12,8.75,9.0,268200,0.86446275432337,0.90101717936333,0.86446275432337,0.889161690161181,2714691.85718342,0.0,1.0
1985-10-03,8.75,9.0,8.75,8.75,337600,0.86446275432337,0.889161690161181,0.86446275432337,0.86446275432337,3417151.27138375,0.0,1.0
1985-10-04,8.75,8.88,8.75,8.75,315100,0.86446275432337,0.877306200959032,0.86446275432337,0.86446275432337,3189408.66591534,0.0,1.0
1985-10-07,8.75,8.88,8.62,8.75,465000,0.86446275432337,0.877306200959032,0.851619307687709,0.86446275432337,4706680.51301375,0.0,1.0
1985-10-08,8.62,8.88,8.5,8.62,362100,0.851619307687709,0.877306200959032,0.83976381848556,0.851619307687709,3665137.6640049,0.0,1.0
1985-10-09,8.62,8.75,8.5,8.5,305900,0.851619307687709,0.86446275432337,0.83976381848556,0.83976381848556,3096287.2450127,0.0,1.0
1985-10-10,10.0,10.0,8.5,8.5,2486000,0.987957433512423,0.987957433512423,0.83976381848556,0.83976381848556,25163027.4308649,0.0,1.0
1985-10-11,9.75,10.0,9.62,10.0,754500,0.963258497674613,0.987957433512423,0.950415051038951,0.987957433512423,7636968.70337392,0.0,1.0
1985-10-14,9.5,9.75,9.25,9.62,265000,0.938559561836802,0.963258497674613,0.913860625998991,0.950415051038951,2682301.79773902,0.0,1.0
1985-10-15,9.5,9.5,9.12,9.5,596500,0.938559561836802,0.938559561836802,0.90101717936333,0.938559561836802,6037709.51830689,0.0,1.0
1985-10-16,9.5,9.62,9.38,9.38,377300,0.938559561836802,0.950415051038951,0.926704072634653,0.926704072634653,3818990.44636578,0.0,1.0
1985-10-17,9.62,9.62,9.38,9.5,476700,0.950415051038951,0.950415051038951,0.926704072634653,0.938559561836802,4825106.66785732,0.0,1.0
1985-10-18,9.5,9.62,8.5,9.5,398000,0.938559561836802,0.950415051038951,0.83976381848556,0.938559561836802,4028513.64339672,0.0,1.0
1985-10-21,9.5,9.62,9.5,9.5,233900,0.938559561836802,0.950415051038951,0.938559561836802,0.938559561836802,2367510.9075138,0.0,1.0
1985-10-22,9.75,9.75,9.5,9.5,710000,0.963258497674613,0.963258497674613,0.938559561836802,0.938559561836802,7186544.43922529,0.0,1.0
1985-10-23,9.5,9.75,9.25,9.62,540100,0.938559561836802,0.963258497674613,0.913860625998991,0.950415051038951,5466834.72059941,0.0,1.0
1985-10-24,9.25,9.5,9.25,9.38,369100,0.913860625998991,0.938559561836802,0.913860625998991,0.926704072634653,3735990.91903952,0.0,1.0
1985-10-25,9.5,9.5,9.12,9.25,402900,0.938559561836802,0.938559561836802,0.90101717936333,0.913860625998991,4078110.92192095,0.0,1.0
1985-10-28,9.38,9.62,9.25,9.38,364800,0.926704072634653,0.950415051038951,0.913860625998991,0.926704072634653,3692466.77666111,0.0,1.0
1985-10-29,9.38,9.5,8.5,9.38,221600,0.926704072634653,0.938559561836802,0.83976381848556,0.926704072634653,2243011.6165244,0.0,1.0
1985-10-30,9.38,9.38,9.25,9.25,311000,0.926704072634653,0.926704072634653,0.913860625998991,0.913860625998991,3147908.90225221,0.0,1.0
1985-10-31,9.12,9.38,9.0,9.25,371200,0.90101717936333,0.926704072634653,0.889161690161181,0.913860625998991,3757246.8955499,0.0,1.0
1985-11-01,9.0,9.25,8.88,9.12,438400,0.889161690161181,0.913860625998991,0.877306200959032,0.90101717936333,4437438.14388221,0.0,1.0
1985-11-04,8.88,9.0,8.62,9.0,470500,0.877306200959032,0.889161690161181,0.851619307687709,0.889161690161181,4762350.9276838,0.0,1.0
1985-11-05,9.0,9.12,8.75,8.88,509500,0.889161690161181,0.90101717936333,0.86446275432337,0.877306200959032,5157104.77716238,0.0,1.0
1985-11-06,9.5,9.5,8.88,8.88,771400,0.938559561836802,0.938559561836802,0.877306200959032,0.877306200959032,7808028.70481464,0.0,1.0
1985-11-07,9.38,9.5,9.25,9.5,311000,0.926704072634653,0.938559561836802,0.913860625998991,0.938559561836802,3147908.90225221,0.0,1.0
1985-11-08,9.38,9.38,9.25,9.25,413000,0.926704072634653,0.926704072634653,0.913860625998991,0.913860625998991,4180342.04704232,0.0,1.0
1985-11-11,9.25,9.38,9.12,9.25,299500,0.913860625998991,0.926704072634653,0.90101717936333,0.913860625998991,3031507.12612391,0.0,1.0
1985-11-12,9.38,9.38,9.12,9.25,442500,0.926704072634653,0.926704072634653,0.90101717936333,0.913860625998991,4478937.90754534,0.0,1.0
1985-11-13,9.12,9.38,9.12,9.25,640300,0.90101717936333,0.926704072634653,0.90101717936333,0.913860625998991,6481048.45695205,0.0,1.0
1985-11-14,9.75,9.75,9.0,9.12,1010000,0.963258497674613,0.963258497674613,0.889161690161181,0.90101717936333,10223112.5121374,0.0,1.0
1985-11-15,10.12,10.38,9.88,10.0,2352000,0.999812922714572,1.0254998159859,0.976101944310274,0.987957433512423,23806693.6916308,0.0,1.0
1985-11-18,10.12,10.25,10.0,10.12,782500,0.999812922714572,1.01265636935023,0.987957433512423,0.999812922714572,7920381.72351239,0.0,1.0
1985-11-19,9.88,10.25,9.88,10.12,966200,0.976101944310274,1.01265636935023,0.976101944310274,0.999812922714572,9779773.57349223,0.0,1.0
1985-11-20,9.75,10.0,9.62,9.88,514400,0.963258497674613,0.987957433512423,0.950415051038951,0.976101944310274,5206702.05568661,0.0,1.0
1985-11-21,9.75,10.0,9.62,9.88,615000,0.963258497674613,0.987957433512423,0.950415051038951,0.976101944310274,6224964.5494698,0.0,1.0
1985-11-22,9.75,10.0,9.62,9.88,545900,0.963258497674613,0.987957433512423,0.950415051038951,0.976101944310274,5525541.70334238,0.0,1.0
1985-11-25,9.75,9.88,9.62,9.75,501300,0.963258497674613,0.976101944310274,0.950415051038951,0.963258497674613,5074105.24983611,0.0,1.0
1985-11-26,9.75,9.75,9.62,9.75,349400,0.963258497674613,0.963258497674613,0.950415051038951,0.963258497674613,3536589.61558495,0.0,1.0
1985-11-27,9.75,10.0,9.62,9.75,423900,0.963258497674613,0.987957433512423,0.950415051038951,0.963258497674613,4290670.68702479,0.0,1.0
1985-11-29,9.75,9.88,9.62,9.75,347000,0.963258497674613,0.976101944310274,0.950415051038951,0.963258497674613,3512297.07100166,0.0,1.0
1985-12-02,9.62,9.75,9.5,9.62,449600,0.950415051038951,0.963258497674613,0.938559561836802,0.950415051038951,4550803.3519376,0.0,1.0
1985-12-03,9.62,9.62,9.38,9.5,624400,0.950415051038951,0.950415051038951,0.926704072634653,0.938559561836802,6320110.34908771,0.0,1.0
1985-12-04,9.88,10.0,9.5,9.5,1651000,0.976101944310274,0.987957433512423,0.938559561836802,0.938559561836802,16711246.2945929,0.0,1.0
1985-12-05,10.0,10.12,9.88,10.0,1725000,0.987957433512423,0.999812922714572,0.976101944310274,0.987957433512423,17460266.4192446,0.0,1.0
1985-12-06,10.12,10.12,10.0,10.0,701700,0.999812922714572,0.999812922714572,0.987957433512423,0.987957433512423,7102532.7225414,0.0,1.0
1985-12-09,10.38,10.5,10.0,10.12,807500,1.0254998159859,1.03735530518804,0.987957433512423,0.999812922714572,8173429.06292169,0.0,1.0
1985-12-10,10.38,10.5,10.25,10.38,1170000,1.0254998159859,1.03735530518804,1.01265636935023,1.0254998159859,11842615.4843571,0.0,1.0
1985-12-11,10.75,10.88,10.38,10.38,1290000,1.06205424102585,1.07489768766152,1.0254998159859,1.0254998159859,13057242.7135221,0.0,1.0
1985-12-12,10.5,10.75,10.38,10.62,438800,1.03735530518804,1.06205424102585,1.0254998159859,1.04921079439019,4441486.90131278,0.0,1.0
1985-12-13,10.5,10.5,10.38,10.5,451500,1.03735530518804,1.03735530518804,1.0254998159859,1.03735530518804,4570034.94973273,0.0,1.0
1985-12-16,10.5,10.62,10.38,10.5,691400,1.03735530518804,1.04921079439019,1.0254998159859,1.03735530518804,6998277.21870478,0.0,1.0
1985-12-17,10.5,10.62,10.5,10.62,851700,1.03735530518804,1.04921079439019,1.03735530518804,1.04921079439019,8620816.75899748,0.0,1.0
1985-12-18,10.38,10.62,10.38,10.62,549500,1.0254998159859,1.04921079439019,1.0254998159859,1.04921079439019,5561980.5202173,0.0,1.0
1985-12-19,10.38,10.5,10.25,10.38,929600,1.0254998159859,1.03735530518804,1.01265636935023,1.0254998159859,9409312.26859691,0.0,1.0
1985-12-20,10.5,10.62,10.25,10.5,1040000,1.03735530518804,1.04921079439019,1.01265636935023,1.03735530518804,10526769.3194286,0.0,1.0
1985-12-23,10.38,10.62,10.38,10.38,526300,1.0254998159859,1.04921079439019,1.0254998159859,1.0254998159859,5327152.58924543,0.0,1.0
1985-12-24,10.5,10.62,10.38,10.38,1114000,1.03735530518804,1.04921079439019,1.0254998159859,1.0254998159859,11275789.4440803,0.0,1.0
1985-12-26,10.75,10.75,10.5,10.5,481500,1.06205424102585,1.06205424102585,1.03735530518804,1.03735530518804,4873691.75702394,0.0,1.0
1985-12-27,10.75,10.88,10.62,10.75,566500,1.06205424102585,1.07489768766152,1.04921079439019,1.06205424102585,5734052.7110157,0.0,1.0
1985-12-30,10.62,10.75,10.5,10.62,564000,1.04921079439019,1.06205424102585,1.03735530518804,1.04921079439019,5708747.97707476,0.0,1.0
1985-12-31,10.62,10.75,10.62,10.62,742500,1.04921079439019,1.06205424102585,1.04921079439019,1.04921079439019,7515505.98045746,0.0,1.0
1986-01-02,10.88,11.0,10.62,10.62,534400,1.07489768766152,1.08675317686367,1.04921079439019,1.04921079439019,5409139.92721406,0.0,1.0
1986-01-03,11.25,11.25,10.75,10.75,1090000,1.11145211270148,1.11145211270148,1.06205424102585,1.06205424102585,11032863.9982472,0.0,1.0
1986-01-06,11.25,11.25,11.0,11.25,333000,1.11145211270148,1.11145211270148,1.08675317686367,1.11145211270148,3370590.56093242,0.0,1.0
1986-01-07,11.5,11.62,11.12,11.12,1060000,1.13615104853929,1.14800653774144,1.09860866606581,1.09860866606581,10729207.190956,0.0,1.0
1986-01-08,11.0,11.62,11.0,11.62,799800,1.08675317686367,1.14800653774144,1.08675317686367,1.14800653774144,8095490.48238362,0.0,1.0
1986-01-09,10.88,11.0,10.75,10.88,798700,1.07489768766152,1.08675317686367,1.06205424102585,1.07489768766152,8084356.39944961,0.0,1.0
1986-01-10,10.88,11.0,10.75,10.88,234100,1.07489768766152,1.08675317686367,1.06205424102585,1.07489768766152,2369535.28622907,0.0,1.0
1986-01-13,10.75,10.88,10.5,10.75,400300,1.06205424102585,1.07489768766152,1.03735530518804,1.06205424102585,4051793.99862239,0.0,1.0
1986-01-14,11.12,11.25,10.62,10.62,778100,1.09860866606581,1.11145211270148,1.04921079439019,1.04921079439019,7875845.39177637,0.0,1.0
1986-01-15,11.12,11.12,11.0,11.12,372500,1.09860866606581,1.09860866606581,1.08675317686367,1.09860866606581,3770405.3571992,0.0,1.0
1986-01-16,11.0,11.38,11.0,11.0,461100,1.08675317686367,1.12429555933714,1.08675317686367,1.08675317686367,4667205.12806587,0.0,1.0
1986-01-17,11.38,11.5,11.12,11.12,840400,1.12429555933714,1.13615104853929,1.09860866606581,1.09860866606581,8506439.3615844,0.0,1.0
1986-01-20,11.25,11.38,11.0,11.38,294700,1.11145211270148,1.12429555933714,1.08675317686367,1.12429555933714,2982922.03695731,0.0,1.0
1986-01-21,11.12,11.38,11.0,11.25,325300,1.09860866606581,1.12429555933714,1.08675317686367,1.11145211270148,3292651.98039436,0.0,1.0
1986-01-22,11.12,11.38,11.12,11.25,350300,1.09860866606581,1.12429555933714,1.09860866606581,1.11145211270148,3545699.31980371,0.0,1.0
1986-01-23,11.12,11.25,11.12,11.12,236800,1.09860866606581,1.11145211270148,1.09860866606581,1.09860866606581,2396864.39888529,0.0,1.0
1986-01-24,11.12,11.25,11.12,11.12,318800,1.09860866606581,1.11145211270148,1.09860866606581,1.09860866606581,3226859.67214793,0.0,1.0
1986-01-27,11.5,11.62,11.25,11.25,981200,1.13615104853929,1.14800653774144,1.11145211270148,1.11145211270148,9931601.9771378,0.0,1.0
1986-01-28,12.25,12.25,11.5,11.5,1950000,1.21024785605272,1.21024785605272,1.13615104853929,1.13615104853929,19737692.4739286,0.0,1.0
1986-01-29,11.75,12.25,11.62,12.12,724600,1.1608499843771,1.21024785605272,1.14800653774144,1.19740440941706,7334324.08544033,0.0,1.0
1986-01-30,11.75,12.0,11.62,11.62,335900,1.1608499843771,1.18554892021491,1.14800653774144,1.14800653774144,3399944.0523039,0.0,1.0
1986-01-31,11.88,11.88,11.62,11.75,595900,1.17369343101276,1.17369343101276,1.14800653774144,1.1608499843771,6031636.38216106,0.0,1.0
1986-02-03,12.0,12.0,11.62,11.75,625100,1.18554892021491,1.18554892021491,1.14800653774144,1.1608499843771,6327195.67459116,0.0,1.0
1986-02-04,11.75,12.0,11.62,11.88,454300,1.1608499843771,1.18554892021491,1.14800653774144,1.17369343101276,4598376.25174654,0.0,1.0
1986-02-05,11.75,12.12,11.75,11.75,410200,1.1608499843771,1.19740440941706,1.1608499843771,1.1608499843771,4152000.74502846,0.0,1.0
1986-02-06,12.0,12.0,11.12,11.88,577400,1.18554892021491,1.18554892021491,1.09860866606581,1.17369343101276,5844381.35099814,0.0,1.0
1986-02-07,12.12,12.12,11.75,11.88,879400,1.19740440941706,1.19740440941706,1.1608499843771,1.17369343101276,8901193.21106297,0.0,1.0
1986-02-10,12.25,12.25,11.88,12.0,780200,1.21024785605272,1.21024785605272,1.17369343101276,1.18554892021491,7897101.36828672,0.0,1.0
1986-02-11,12.25,12.25,12.0,12.12,579900,1.21024785605272,1.21024785605272,1.18554892021491,1.19740440941706,5869686.08493908,0.0,1.0
1986-02-12,12.12,12.25,12.0,12.25,583300,1.19740440941706,1.21024785605272,1.18554892021491,1.21024785605272,5904100.52309874,0.0,1.0
1986-02-13,12.25,12.25,12.0,12.12,549800,1.21024785605272,1.21024785605272,1.18554892021491,1.19740440941706,5565017.08829023,0.0,1.0
1986-02-14,12.25,12.25,12.0,12.12,594900,1.21024785605272,1.21024785605272,1.18554892021491,1.19740440941706,6021514.48858468,0.0,1.0
1986-02-18,12.5,12.5,12.0,12.12,1060000,1.23494679189053,1.23494679189053,1.18554892021491,1.19740440941706,10729207.1909561,0.0,1.0
1986-02-19,12.25,12.5,12.12,12.38,470800,1.21024785605272,1.23494679189053,1.19740440941706,1.22309130268838,4765387.49575671,0.0,1.0
1986-02-20,12.12,12.12,11.88,12.0,635300,1.19740440941706,1.19740440941706,1.17369343101276,1.18554892021491,6430438.98907017,0.0,1.0
1986-02-21,12.12,12.12,12.0,12.12,367900,1.19740440941706,1.19740440941706,1.18554892021491,1.19740440941706,3723844.64674786,0.0,1.0
1986-02-24,12.0,12.12,11.88,12.0,381300,1.18554892021491,1.19740440941706,1.17369343101276,1.18554892021491,3859478.02067127,0.0,1.0
1986-02-25,11.88,12.0,11.88,12.0,354900,1.17369343101276,1.18554892021491,1.17369343101276,1.18554892021491,3592260.03025501,0.0,1.0
1986-02-26,12.0,12.0,11.75,11.88,804900,1.18554892021491,1.18554892021491,1.1608499843771,1.17369343101276,8147112.13962314,0.0,1.0
1986-02-27,12.25,12.25,11.88,11.88,714300,1.21024785605272,1.21024785605272,1.17369343101276,1.17369343101276,7230068.58160369,0.0,1.0
1986-02-28,12.0,12.38,11.88,12.38,826000,1.18554892021491,1.22309130268838,1.17369343101276,1.22309130268838,8360684.09408462,0.0,1.0
1986-03-03,11.88,12.0,11.62,12.0,497100,1.17369343101276,1.18554892021491,1.14800653774144,1.18554892021491,5031593.29681534,0.0,1.0
1986-03-04,11.88,12.12,11.88,12.0,684100,1.17369343101276,1.19740440941706,1.17369343101276,1.18554892021491,6924387.39559721,0.0,1.0
1986-03-05,11.88,12.0,11.25,11.88,1170000,1.17369343101276,1.18554892021491,1.11145211270148,1.17369343101276,11842615.4843572,0.0,1.0
1986-03-06,11.75,12.0,11.75,12.0,742400,1.1608499843771,1.18554892021491,1.1608499843771,1.18554892021491,7514493.79109978,0.0,1.0
1986-03-07,11.75,12.0,11.75,11.75,412700,1.1608499843771,1.18554892021491,1.1608499843771,1.1608499843771,4177305.4789694,0.0,1.0
1986-03-10,11.75,11.88,11.75,11.88,325100,1.1608499843771,1.17369343101276,1.1608499843771,1.17369343101276,3290627.60167907,0.0,1.0
1986-03-11,12.0,12.12,11.75,11.75,870000,1.18554892021491,1.19740440941706,1.1608499843771,1.1608499843771,8806047.41144506,0.0,1.0
1986-03-12,12.0,12.75,11.88,12.0,1370000,1.18554892021491,1.25964572772834,1.17369343101276,1.18554892021491,13866994.1996319,0.0,1.0
1986-03-13,12.0,12.12,11.75,11.88,794800,1.18554892021491,1.19740440941706,1.1608499843771,1.17369343101276,8044881.01450177,0.0,1.0
1986-03-14,12.0,12.12,11.88,11.88,1487000,1.18554892021491,1.19740440941706,1.17369343101276,1.17369343101276,15051255.7480676,0.0,1.0
1986-03-17,11.88,12.0,11.88,12.0,442700,1.17369343101276,1.18554892021491,1.17369343101276,1.18554892021491,4480962.28626061,0.0,1.0
1986-03-18,12.0,12.0,11.88,12.0,838700,1.18554892021491,1.18554892021491,1.17369343101276,1.18554892021491,8489232.14250457,0.0,1.0
1986-03-19,12.0,12.0,11.88,12.0,540500,1.18554892021491,1.18554892021491,1.17369343101276,1.18554892021491,5470883.47802995,0.0,1.0
1986-03-20,12.0,12.25,11.88,12.0,1020000,1.18554892021491,1.21024785605272,1.17369343101276,1.18554892021491,10324331.4479011,0.0,1.0
1986-03-21,12.5,12.62,12.0,12.12,2269000,1.23494679189053,1.24680228109268,1.18554892021491,1.19740440941706,22966576.5247918,0.0,1.0
1986-03-24,13.0,13.12,12.62,12.62,2611000,1.28434466356615,1.2962001527683,1.24680228109268,1.24680228109268,26428264.1279116,0.0,1.0
1986-03-25,13.0,13.38,13.0,13.0,1000000,1.28434466356615,1.32188704603962,1.28434466356615,1.28434466356615,10121893.5763737,0.0,1.0
1986-03-26,13.5,13.62,13.0,13.12,1567000,1.33374253524177,1.34559802444392,1.28434466356615,1.2962001527683,15861007.2341775,0.0,1.0
1986-03-27,13.25,13.75,13.12,13.62,1560000,1.30904359940396,1.35844147107958,1.2962001527683,1.34559802444392,15790153.9791429,0.0,1.0
1986-03-31,13.12,13.38,13.12,13.25,755500,1.2962001527683,1.32188704603962,1.2962001527683,1.30904359940396,7647090.59695029,0.0,1.0
1986-04-01,13.12,13.5,13.12,13.38,668300,1.2962001527683,1.33374253524177,1.2962001527683,1.32188704603962,6764461.47709051,0.0,1.0
1986-04-02,13.25,13.38,13.12,13.12,973900,1.30904359940396,1.32188704603962,1.2962001527683,1.2962001527683,9857712.15403031,0.0,1.0
1986-04-03,13.38,13.62,13.25,13.25,1220000,1.32188704603962,1.34559802444392,1.30904359940396,1.30904359940396,12348710.1631759,0.0,1.0
1986-04-04,13.25,13.62,13.25,13.38,799700,1.30904359940396,1.34559802444392,1.30904359940396,1.32188704603962,8094478.29302602,0.0,1.0
1986-04-07,12.88,13.75,12.75,12.75,461400,1.272489174364,1.35844147107958,1.25964572772834,1.25964572772834,4670241.69613881,0.0,1.0
1986-04-08,13.5,13.5,13.12,13.12,1140000,1.33374253524177,1.33374253524177,1.2962001527683,1.2962001527683,11538958.677066,0.0,1.0
1986-04-09,13.38,13.62,13.25,13.38,652600,1.32188704603962,1.34559802444392,1.30904359940396,1.32188704603962,6605547.74794146,0.0,1.0
1986-04-10,13.5,13.5,13.25,13.38,610300,1.33374253524177,1.33374253524177,1.30904359940396,1.32188704603962,6177391.64966085,0.0,1.0
1986-04-11,13.25,14.38,13.25,13.38,428900,1.30904359940396,1.42068278939086,1.30904359940396,1.32188704603962,4341280.15490666,0.0,1.0
1986-04-14,13.12,13.38,13.12,13.38,331000,1.2962001527683,1.32188704603962,1.2962001527683,1.32188704603962,3350346.77377968,0.0,1.0
1986-04-15,13.38,13.5,13.12,13.25,701200,1.32188704603962,1.33374253524177,1.2962001527683,1.30904359940396,7097471.77575322,0.0,1.0
1986-04-16,13.38,13.62,13.38,13.38,493900,1.32188704603962,1.34559802444392,1.32188704603962,1.32188704603962,4999203.23737096,0.0,1.0
1986-04-17,13.62,13.75,13.38,13.38,743500,1.34559802444392,1.35844147107958,1.32188704603962,1.32188704603962,7525627.87403382,0.0,1.0
1986-04-18,13.5,13.75,13.5,13.5,500400,1.33374253524177,1.35844147107958,1.33374253524177,1.33374253524177,5064995.54561738,0.0,1.0
1986-04-21,13.62,13.75,13.5,13.5,414900,1.34559802444392,1.35844147107958,1.33374253524177,1.33374253524177,4199573.64483743,0.0,1.0
1986-04-22,13.62,13.75,13.5,13.62,1410000,1.34559802444392,1.35844147107958,1.33374253524177,1.34559802444392,14271869.9426869,0.0,1.0
1986-04-23,13.5,13.75,13.5,13.75,666100,1.33374253524177,1.35844147107958,1.33374253524177,1.35844147107958,6742193.3112225,0.0,1.0
1986-04-24,13.75,13.75,13.5,13.5,678100,1.35844147107958,1.35844147107958,1.33374253524177,1.33374253524177,6863656.03413899,0.0,1.0
1986-04-25,13.62,13.88,13.62,13.62,594300,1.34559802444392,1.37128491771524,1.34559802444392,1.34559802444392,6015441.35243887,0.0,1.0
1986-04-28,13.5,13.75,13.38,13.62,540700,1.33374253524177,1.35844147107958,1.32188704603962,1.34559802444392,5472907.85674524,0.0,1.0
1986-04-29,13.0,13.25,12.5,13.25,1803000,1.28434466356615,1.30904359940396,1.23494679189053,1.30904359940396,18249774.1182017,0.0,1.0
1986-04-30,12.5,13.12,12.25,13.0,1190000,1.23494679189053,1.2962001527683,1.21024785605272,1.28434466356615,12045053.3558846,0.0,1.0
1986-05-01,12.62,12.88,12.38,12.38,682600,1.24680228109268,1.272489174364,1.22309130268838,1.22309130268838,6909204.55523265,0.0,1.0
1986-05-02,12.88,12.88,12.62,12.62,512200,1.272489174364,1.272489174364,1.24680228109268,1.24680228109268,5184433.88981859,0.0,1.0
1986-05-05,13.12,13.25,12.75,12.88,592300,1.2962001527683,1.30904359940396,1.25964572772834,1.272489174364,5995197.56528611,0.0,1.0
1986-05-06,13.12,13.5,13.12,13.38,635300,1.2962001527683,1.33374253524177,1.2962001527683,1.32188704603962,6430438.98907018,0.0,1.0
1986-05-07,13.12,13.38,13.0,13.12,451300,1.2962001527683,1.32188704603962,1.28434466356615,1.2962001527683,4568010.57101743,0.0,1.0
1986-05-08,13.12,13.38,13.12,13.12,449400,1.2962001527683,1.32188704603962,1.2962001527683,1.2962001527683,4548778.97322232,0.0,1.0
1986-05-09,12.88,13.12,12.88,13.12,614700,1.272489174364,1.2962001527683,1.272489174364,1.2962001527683,6221927.98139689,0.0,1.0
1986-05-12,12.75,13.0,12.75,12.88,248400,1.25964572772834,1.28434466356615,1.25964572772834,1.272489174364,2514278.36437122,0.0,1.0
1986-05-13,12.62,12.88,12.5,12.62,683300,1.24680228109268,1.272489174364,1.23494679189053,1.24680228109268,6916289.88073611,0.0,1.0
1986-05-14,12.62,12.75,12.5,12.62,333100,1.24680228109268,1.25964572772834,1.23494679189053,1.24680228109268,3371602.75029006,0.0,1.0
1986-05-15,12.62,12.88,12.62,12.62,342800,1.24680228109268,1.272489174364,1.24680228109268,1.24680228109268,3469785.11798088,0.0,1.0
1986-05-16,12.75,12.75,12.62,12.62,289700,1.25964572772834,1.25964572772834,1.24680228109268,1.24680228109268,2932312.56907545,0.0,1.0
1986-05-19,12.5,12.75,12.5,12.62,407600,1.23494679189053,1.25964572772834,1.23494679189053,1.24680228109268,4125683.8217299,0.0,1.0
1986-05-20,12.62,12.62,12.38,12.5,442800,1.24680228109268,1.24680228109268,1.22309130268838,1.23494679189053,4481974.47561825,0.0,1.0
1986-05-21,12.25,12.62,12.12,12.5,290100,1.21024785605272,1.24680228109268,1.19740440941706,1.23494679189053,2936361.32650599,0.0,1.0
1986-05-22,12.62,12.62,12.25,12.25,675000,1.24680228109268,1.24680228109268,1.21024785605272,1.21024785605272,6832278.16405221,0.0,1.0
1986-05-23,12.62,12.75,12.5,12.5,331000,1.24680228109268,1.25964572772834,1.23494679189053,1.23494679189053,3350346.77377967,0.0,1.0
1986-05-27,12.75,12.88,12.5,12.62,452700,1.25964572772834,1.272489174364,1.23494679189053,1.24680228109268,4582181.22202435,0.0,1.0
1986-05-28,12.88,13.0,12.75,12.75,833100,1.272489174364,1.28434466356615,1.25964572772834,1.25964572772834,8432549.5384769,0.0,1.0
1986-05-29,13.0,13.12,12.75,12.75,545700,1.28434466356615,1.2962001527683,1.25964572772834,1.25964572772834,5523517.32462711,0.0,1.0
1986-05-30,13.25,13.25,13.0,13.0,799800,1.30904359940396,1.30904359940396,1.28434466356615,1.28434466356615,8095490.48238365,0.0,1.0
1986-06-02,13.12,13.25,13.0,13.0,419900,1.2962001527683,1.30904359940396,1.28434466356615,1.28434466356615,4250183.1127193,0.0,1.0
1986-06-03,13.25,13.25,13.12,13.12,577500,1.30904359940396,1.30904359940396,1.2962001527683,1.2962001527683,5845393.54035579,0.0,1.0
1986-06-04,13.0,13.38,13.0,13.25,483200,1.28434466356615,1.32188704603962,1.28434466356615,1.30904359940396,4890898.97610375,0.0,1.0
1986-06-05,13.12,13.25,13.0,13.12,346800,1.2962001527683,1.30904359940396,1.28434466356615,1.2962001527683,3510272.69228638,0.0,1.0
1986-06-06,13.12,13.25,13.0,13.12,291000,1.2962001527683,1.30904359940396,1.28434466356615,1.2962001527683,2945471.03072473,0.0,1.0
1986-06-09,12.88,13.25,12.88,13.12,395500,1.272489174364,1.30904359940396,1.272489174364,1.2962001527683,4003208.90945578,0.0,1.0
1986-06-10,12.75,12.88,12.62,12.88,310200,1.25964572772834,1.272489174364,1.24680228109268,1.272489174364,3139811.38739111,0.0,1.0
1986-06-11,12.75,12.75,12.62,12.75,226400,1.25964572772834,1.25964572772834,1.24680228109268,1.25964572772834,2291596.70569099,0.0,1.0
1986-06-12,12.88,13.0,12.62,12.62,433900,1.272489174364,1.28434466356615,1.24680228109268,1.24680228109268,4391889.62278853,0.0,1.0
1986-06-13,12.88,13.0,12.75,12.75,365300,1.272489174364,1.28434466356615,1.25964572772834,1.25964572772834,3697527.7234493,0.0,1.0
1986-06-16,12.88,12.88,12.75,12.75,355700,1.272489174364,1.272489174364,1.25964572772834,1.25964572772834,3600357.54511611,0.0,1.0
1986-06-17,12.75,13.0,12.75,12.75,276900,1.25964572772834,1.28434466356615,1.25964572772834,1.25964572772834,2802752.33129786,0.0,1.0
1986-06-18,12.75,12.88,12.5,12.62,502100,1.25964572772834,1.272489174364,1.23494679189053,1.24680228109268,5082202.76469721,0.0,1.0
1986-06-19,12.75,13.0,12.75,13.0,507300,1.25964572772834,1.28434466356615,1.25964572772834,1.28434466356615,5134836.61129435,0.0,1.0
1986-06-20,13.0,13.0,12.75,12.75,636100,1.28434466356615,1.28434466356615,1.25964572772834,1.25964572772834,6438536.50393128,0.0,1.0
1986-06-23,12.75,13.0,12.75,12.88,241400,1.25964572772834,1.28434466356615,1.25964572772834,1.272489174364,2443425.1093366,0.0,1.0
1986-06-24,12.75,12.88,12.75,12.75,494200,1.25964572772834,1.272489174364,1.25964572772834,1.25964572772834,5002239.80544386,0.0,1.0
1986-06-25,13.0,13.0,12.75,12.75,1100000,1.28434466356615,1.28434466356615,1.25964572772834,1.25964572772834,11134082.934011,0.0,1.0
1986-06-26,12.88,13.0,12.75,12.88,306300,1.272489174364,1.28434466356615,1.25964572772834,1.272489174364,3100336.00244325,0.0,1.0
1986-06-27,12.88,13.0,12.75,12.75,683500,1.272489174364,1.28434466356615,1.25964572772834,1.25964572772834,6918314.2594514,0.0,1.0
1986-06-30,13.0,13.0,12.88,12.88,426400,1.28434466356615,1.28434466356615,1.272489174364,1.272489174364,4315975.42096573,0.0,1.0
1986-07-01,13.0,13.12,12.88,13.0,562300,1.28434466356615,1.2962001527683,1.272489174364,1.28434466356615,5691540.75799491,0.0,1.0
1986-07-02,13.0,13.0,12.88,12.88,407600,1.28434466356615,1.28434466356615,1.272489174364,1.272489174364,4125683.8217299,0.0,1.0
1986-07-03,13.0,13.0,12.88,13.0,278100,1.28434466356615,1.28434466356615,1.272489174364,1.28434466356615,2814898.60358951,0.0,1.0
1986-07-07,12.88,13.0,12.75,12.88,810600,1.272489174364,1.28434466356615,1.25964572772834,1.272489174364,8204806.93300849,0.0,1.0
1986-07-08,12.75,12.75,12.75,12.75,664400,1.25964572772834,1.25964572772834,1.25964572772834,1.25964572772834,6724986.09214265,0.0,1.0
1986-07-09,12.62,12.75,12.38,12.62,502900,1.24680228109268,1.25964572772834,1.22309130268838,1.24680228109268,5090300.2795583,0.0,1.0
1986-07-10,12.5,12.62,12.25,12.62,423700,1.23494679189053,1.24680228109268,1.21024785605272,1.24680228109268,4288646.30830952,0.0,1.0
1986-07-11,12.62,12.88,12.5,12.5,883300,1.24680228109268,1.272489174364,1.23494679189053,1.23494679189053,8940668.59601084,0.0,1.0
1986-07-14,12.62,12.88,12.62,12.75,348200,1.24680228109268,1.272489174364,1.24680228109268,1.25964572772834,3524443.3432933,0.0,1.0
1986-07-15,12.62,12.88,12.62,12.62,546200,1.24680228109268,1.272489174364,1.24680228109268,1.24680228109268,5528578.27141528,0.0,1.0
1986-07-16,12.62,12.75,12.5,12.62,400300,1.24680228109268,1.25964572772834,1.23494679189053,1.24680228109268,4051793.99862237,0.0,1.0
1986-07-17,12.5,12.75,12.5,12.62,457000,1.23494679189053,1.25964572772834,1.23494679189053,1.24680228109268,4625705.36440276,0.0,1.0
1986-07-18,12.5,12.75,12.5,12.5,557900,1.23494679189053,1.25964572772834,1.23494679189053,1.23494679189053,5647004.42625886,0.0,1.0
1986-07-21,12.5,12.62,12.5,12.5,275900,1.23494679189053,1.24680228109268,1.23494679189053,1.23494679189053,2792630.43772149,0.0,1.0
1986-07-22,12.88,13.12,12.62,12.62,1250000,1.272489174364,1.2962001527683,1.24680228109268,1.24680228109268,12652366.9704671,0.0,1.0
1986-07-23,13.12,13.12,12.88,13.0,615200,1.2962001527683,1.2962001527683,1.272489174364,1.28434466356615,6226988.92818507,0.0,1.0
1986-07-24,13.12,13.5,13.0,13.12,1293000,1.2962001527683,1.33374253524177,1.28434466356615,1.2962001527683,13087608.3942511,0.0,1.0
1986-07-25,13.38,13.5,13.12,13.12,462100,1.32188704603962,1.33374253524177,1.2962001527683,1.2962001527683,4677327.02164228,0.0,1.0
1986-07-28,13.12,13.38,12.88,13.25,730300,1.2962001527683,1.32188704603962,1.272489174364,1.30904359940396,7392018.87882568,0.0,1.0
1986-07-29,13.12,13.25,13.0,13.12,518900,1.2962001527683,1.30904359940396,1.28434466356615,1.2962001527683,5252250.57678029,0.0,1.0
1986-07-30,13.0,13.0,12.62,13.0,339200,1.28434466356615,1.28434466356615,1.24680228109268,1.28434466356615,3433346.30110594,0.0,1.0
1986-07-31,13.0,13.0,12.75,13.0,196600,1.28434466356615,1.28434466356615,1.25964572772834,1.28434466356615,1989964.27711506,0.0,1.0
1986-08-01,13.0,13.12,12.88,13.0,317600,1.28434466356615,1.2962001527683,1.272489174364,1.28434466356615,3214713.39985627,0.0,1.0
1986-08-04,12.88,13.0,12.75,12.88,359400,1.272489174364,1.28434466356615,1.25964572772834,1.272489174364,3637808.5513487,0.0,1.0
1986-08-05,13.0,13.0,12.75,12.88,336200,1.28434466356615,1.28434466356615,1.25964572772834,1.272489174364,3402980.62037682,0.0,1.0
1986-08-06,13.0,13.0,12.88,12.88,366200,1.28434466356615,1.28434466356615,1.272489174364,1.272489174364,3706637.42766803,0.0,1.0
1986-08-07,13.0,13.0,12.88,12.88,184200,1.28434466356615,1.28434466356615,1.272489174364,1.272489174364,1864452.79676803,0.0,1.0
1986-08-08,12.88,13.0,12.88,13.0,426000,1.272489174364,1.28434466356615,1.272489174364,1.28434466356615,4311926.66353518,0.0,1.0
1986-08-11,12.88,13.0,12.88,12.88,407800,1.272489174364,1.28434466356615,1.272489174364,1.272489174364,4127708.20044518,0.0,1.0
1986-08-12,13.38,13.5,12.88,13.0,1180000,1.32188704603962,1.33374253524177,1.272489174364,1.28434466356615,11943834.4201209,0.0,1.0
1986-08-13,13.88,14.12,13.5,13.5,2202000,1.37128491771524,1.39499589611954,1.33374253524177,1.33374253524177,22288409.6551749,0.0,1.0
1986-08-14,13.75,14.0,13.75,13.88,705700,1.35844147107958,1.38314040691739,1.35844147107958,1.37128491771524,7143020.2968469,0.0,1.0
1986-08-15,13.75,13.88,13.62,13.75,1314000,1.35844147107958,1.37128491771524,1.34559802444392,1.35844147107958,13300168.159355,0.0,1.0
1986-08-18,14.38,14.5,13.75,13.88,2500000,1.42068278939086,1.43253827859301,1.35844147107958,1.37128491771524,25304733.9409342,0.0,1.0
1986-08-19,14.62,14.62,14.25,14.5,981500,1.44439376779516,1.44439376779516,1.4078393427552,1.43253827859301,9934638.54521076,0.0,1.0
1986-08-20,14.88,15.0,14.5,14.62,2210000,1.47008066106649,1.48193615026863,1.43253827859301,1.44439376779516,22369384.8037857,0.0,1.0
1986-08-21,14.75,15.0,14.0,14.88,1140000,1.45723721443082,1.48193615026863,1.38314040691739,1.47008066106649,11538958.677066,0.0,1.0
1986-08-22,14.75,14.75,14.38,14.62,684000,1.45723721443082,1.45723721443082,1.42068278939086,1.44439376779516,6923375.2062396,0.0,1.0
1986-08-25,14.38,14.62,14.38,14.62,354600,1.42068278939086,1.44439376779516,1.42068278939086,1.44439376779516,3589223.46218211,0.0,1.0
1986-08-26,14.25,14.75,14.25,14.38,615000,1.4078393427552,1.45723721443082,1.4078393427552,1.42068278939086,6224964.54946981,0.0,1.0
1986-08-27,14.12,14.62,14.12,14.25,338300,1.39499589611954,1.44439376779516,1.39499589611954,1.4078393427552,3424236.59688721,0.0,1.0
1986-08-28,14.25,14.62,14.12,14.12,498500,1.4078393427552,1.44439376779516,1.39499589611954,1.39499589611954,5045763.94782228,0.0,1.0
1986-08-29,14.25,14.5,14.25,14.25,678000,1.4078393427552,1.43253827859301,1.4078393427552,1.4078393427552,6862643.84478135,0.0,1.0
1986-09-02,14.12,14.5,14.12,14.38,644300,1.39499589611954,1.43253827859301,1.39499589611954,1.42068278939086,6521536.03125755,0.0,1.0
1986-09-03,14.25,14.25,13.88,14.12,355000,1.4078393427552,1.4078393427552,1.37128491771524,1.39499589611954,3593272.21961266,0.0,1.0
1986-09-04,14.5,14.5,14.12,14.12,552300,1.43253827859301,1.43253827859301,1.39499589611954,1.39499589611954,5590321.82223118,0.0,1.0
1986-09-05,14.25,14.62,14.25,14.38,405000,1.4078393427552,1.44439376779516,1.4078393427552,1.42068278939086,4099366.89843134,0.0,1.0
1986-09-08,14.25,14.38,14.12,14.12,487600,1.4078393427552,1.42068278939086,1.39499589611954,1.39499589611954,4935435.30783981,0.0,1.0
1986-09-09,14.38,14.5,14.12,14.25,540000,1.42068278939086,1.43253827859301,1.39499589611954,1.4078393427552,5465822.53124179,0.0,1.0
1986-09-10,14.25,14.5,14.12,14.38,309900,1.4078393427552,1.43253827859301,1.39499589611954,1.42068278939086,3136774.8193182,0.0,1.0
1986-09-11,13.5,14.25,13.25,14.25,932700,1.33374253524177,1.4078393427552,1.30904359940396,1.4078393427552,9440690.13868372,0.0,1.0
1986-09-12,13.25,13.75,13.0,13.5,668100,1.30904359940396,1.35844147107958,1.28434466356615,1.33374253524177,6762437.09837524,0.0,1.0
1986-09-15,13.38,13.38,13.25,13.38,383300,1.32188704603962,1.32188704603962,1.30904359940396,1.32188704603962,3879721.80782403,0.0,1.0
1986-09-16,13.38,13.38,13.12,13.25,281900,1.32188704603962,1.32188704603962,1.2962001527683,1.30904359940396,2853361.79917974,0.0,1.0
1986-09-17,12.25,13.5,12.25,13.25,866800,1.21024785605272,1.33374253524177,1.21024785605272,1.30904359940396,8773657.35200067,0.0,1.0
1986-09-18,12.5,12.88,12.0,12.12,867900,1.23494679189053,1.272489174364,1.18554892021491,1.19740440941706,8784791.43493469,0.0,1.0
1986-09-19,12.62,12.62,12.25,12.62,692100,1.24680228109268,1.24680228109268,1.21024785605272,1.24680228109268,7005362.5442082,0.0,1.0
1986-09-22,13.0,13.0,12.62,12.75,379000,1.28434466356615,1.28434466356615,1.24680228109268,1.25964572772834,3836197.66544562,0.0,1.0
1986-09-23,12.62,13.0,12.62,13.0,218300,1.24680228109268,1.28434466356615,1.24680228109268,1.28434466356615,2209609.36772237,0.0,1.0
1986-09-24,13.0,13.12,12.62,12.62,429200,1.28434466356615,1.2962001527683,1.24680228109268,1.24680228109268,4344316.72297957,0.0,1.0
1986-09-25,12.88,13.25,12.88,13.0,240300,1.272489174364,1.30904359940396,1.272489174364,1.28434466356615,2432291.02640259,0.0,1.0
1986-09-26,12.88,13.12,12.75,12.75,268700,1.272489174364,1.2962001527683,1.25964572772834,1.25964572772834,2719752.8039716,0.0,1.0
1986-09-29,12.75,12.88,12.62,12.75,227600,1.25964572772834,1.272489174364,1.24680228109268,1.25964572772834,2303742.97798264,0.0,1.0
1986-09-30,13.0,13.0,12.75,12.88,316800,1.28434466356615,1.28434466356615,1.25964572772834,1.272489174364,3206615.88499518,0.0,1.0
1986-10-01,12.88,13.0,12.75,13.0,247200,1.272489174364,1.28434466356615,1.25964572772834,1.28434466356615,2502132.09207957,0.0,1.0
1986-10-02,12.88,12.88,12.62,12.88,375500,1.272489174364,1.272489174364,1.24680228109268,1.272489174364,3800771.03792831,0.0,1.0
1986-10-03,12.62,12.75,12.5,12.75,129600,1.24680228109268,1.25964572772834,1.23494679189053,1.25964572772834,1311797.40749802,0.0,1.0
1986-10-06,12.62,12.75,12.38,12.62,279100,1.24680228109268,1.25964572772834,1.22309130268838,1.24680228109268,2825020.49716588,0.0,1.0
1986-10-07,12.38,12.62,12.25,12.5,377000,1.22309130268838,1.24680228109268,1.21024785605272,1.23494679189053,3815953.87829287,0.0,1.0
1986-10-08,12.5,12.62,12.38,12.38,372600,1.23494679189053,1.24680228109268,1.22309130268838,1.22309130268838,3771417.54655682,0.0,1.0
1986-10-09,12.62,12.88,12.38,12.5,320500,1.24680228109268,1.272489174364,1.22309130268838,1.23494679189053,3244066.89122775,0.0,1.0
1986-10-10,12.62,12.75,12.5,12.5,261600,1.24680228109268,1.25964572772834,1.23494679189053,1.23494679189053,2647887.35957934,0.0,1.0
1986-10-13,12.62,12.62,12.38,12.5,326100,1.24680228109268,1.24680228109268,1.22309130268838,1.23494679189053,3300749.49525544,0.0,1.0
1986-10-14,12.5,12.75,12.38,12.5,308200,1.23494679189053,1.25964572772834,1.22309130268838,1.23494679189053,3119567.60023836,0.0,1.0
1986-10-15,12.62,12.75,12.25,12.5,371800,1.24680228109268,1.25964572772834,1.21024785605272,1.23494679189053,3763320.03169572,0.0,1.0
1986-10-16,12.62,13.12,12.62,13.0,799100,1.24680228109268,1.2962001527683,1.24680228109268,1.28434466356615,8088405.15688018,0.0,1.0
1986-10-17,12.88,13.0,12.5,12.75,286100,1.272489174364,1.28434466356615,1.23494679189053,1.25964572772834,2895873.75220051,0.0,1.0
1986-10-20,12.5,12.88,12.5,12.75,270600,1.23494679189053,1.272489174364,1.23494679189053,1.25964572772834,2738984.40176671,0.0,1.0
1986-10-21,12.5,12.75,12.38,12.5,397300,1.23494679189053,1.25964572772834,1.22309130268838,1.23494679189053,4021428.31789325,0.0,1.0
1986-10-22,12.5,12.62,12.38,12.38,308300,1.23494679189053,1.24680228109268,1.22309130268838,1.22309130268838,3120579.789596,0.0,1.0
1986-10-23,12.88,12.88,12.5,12.62,666000,1.272489174364,1.272489174364,1.23494679189053,1.24680228109268,6741181.12186486,0.0,1.0
1986-10-24,12.88,13.0,12.75,12.75,340600,1.272489174364,1.28434466356615,1.25964572772834,1.25964572772834,3447516.95211287,0.0,1.0
1986-10-27,12.75,13.0,12.62,12.88,295900,1.25964572772834,1.28434466356615,1.24680228109268,1.272489174364,2995068.30924896,0.0,1.0
1986-10-28,12.88,13.12,12.75,12.75,571800,1.272489174364,1.2962001527683,1.25964572772834,1.25964572772834,5787698.74697046,0.0,1.0
1986-10-29,13.25,13.25,12.75,12.88,401500,1.30904359940396,1.30904359940396,1.25964572772834,1.272489174364,4063940.27091403,0.0,1.0
1986-10-30,13.25,13.62,13.12,13.5,414900,1.30904359940396,1.34559802444392,1.2962001527683,1.33374253524177,4199573.64483743,0.0,1.0
1986-10-31,13.62,13.62,13.12,13.38,657900,1.34559802444392,1.34559802444392,1.2962001527683,1.32188704603962,6659193.78389623,0.0,1.0
1986-11-03,13.88,13.88,13.38,13.5,455000,1.37128491771524,1.37128491771524,1.32188704603962,1.33374253524177,4605461.57725003,0.0,1.0
1986-11-04,13.75,14.12,13.5,13.75,814100,1.35844147107958,1.39499589611954,1.33374253524177,1.35844147107958,8240233.56052581,0.0,1.0
1986-11-05,13.88,14.0,13.5,13.62,733100,1.37128491771524,1.38314040691739,1.33374253524177,1.34559802444392,7420360.18083955,0.0,1.0
1986-11-06,13.75,14.12,13.62,13.88,511200,1.35844147107958,1.39499589611954,1.34559802444392,1.37128491771524,5174311.99624222,0.0,1.0
1986-11-07,13.88,13.88,13.5,13.62,219500,1.37128491771524,1.37128491771524,1.33374253524177,1.34559802444392,2221755.64001402,0.0,1.0
1986-11-10,13.62,13.62,13.38,13.62,160200,1.34559802444392,1.34559802444392,1.32188704603962,1.34559802444392,1621527.35093506,0.0,1.0
1986-11-11,13.75,13.88,13.38,13.5,305800,1.35844147107958,1.37128491771524,1.32188704603962,1.33374253524177,3095275.05565507,0.0,1.0
1986-11-12,13.62,13.88,13.62,13.75,313800,1.34559802444392,1.37128491771524,1.34559802444392,1.35844147107958,3176250.20426605,0.0,1.0
1986-11-13,13.75,13.88,13.5,13.75,388900,1.35844147107958,1.37128491771524,1.33374253524177,1.35844147107958,3936404.41185172,0.0,1.0
1986-11-14,13.75,13.75,13.62,13.62,215100,1.35844147107958,1.35844147107958,1.34559802444392,1.34559802444392,2177219.30827798,0.0,1.0
1986-11-17,13.62,13.88,13.5,13.5,496200,1.34559802444392,1.37128491771524,1.33374253524177,1.33374253524177,5022483.59259661,0.0,1.0
1986-11-18,13.62,14.0,13.62,13.75,542300,1.34559802444392,1.38314040691739,1.34559802444392,1.35844147107958,5489102.88646743,0.0,1.0
1986-11-19,13.75,13.75,13.5,13.75,278900,1.35844147107958,1.35844147107958,1.33374253524177,1.35844147107958,2822996.11845062,0.0,1.0
1986-11-20,13.75,13.75,13.5,13.62,303600,1.35844147107958,1.35844147107958,1.33374253524177,1.34559802444392,3073006.88978705,0.0,1.0
1986-11-21,13.75,13.75,13.62,13.62,339500,1.35844147107958,1.35844147107958,1.34559802444392,1.34559802444392,3436382.86917886,0.0,1.0
1986-11-24,13.88,13.88,13.62,13.62,255100,1.37128491771524,1.37128491771524,1.34559802444392,1.34559802444392,2582095.05133293,0.0,1.0
1986-11-25,13.75,13.75,13.5,13.62,487700,1.35844147107958,1.35844147107958,1.33374253524177,1.34559802444392,4936447.49719744,0.0,1.0
1986-11-26,13.75,13.75,13.5,13.62,244200,1.35844147107958,1.35844147107958,1.33374253524177,1.34559802444392,2471766.41135045,0.0,1.0
1986-11-28,13.88,13.88,13.5,13.5,253500,1.37128491771524,1.37128491771524,1.33374253524177,1.33374253524177,2565900.02161073,0.0,1.0
1986-12-01,13.75,13.75,13.5,13.75,379100,1.35844147107958,1.35844147107958,1.33374253524177,1.35844147107958,3837209.85480326,0.0,1.0
1986-12-02,13.62,13.88,13.62,13.88,541700,1.34559802444392,1.37128491771524,1.34559802444392,1.37128491771524,5483029.75032161,0.0,1.0
1986-12-03,13.75,13.88,13.62,13.75,881000,1.35844147107958,1.37128491771524,1.34559802444392,1.35844147107958,8917388.2407852,0.0,1.0
1986-12-04,13.88,14.0,13.62,13.62,528300,1.37128491771524,1.38314040691739,1.34559802444392,1.34559802444392,5347396.37639822,0.0,1.0
1986-12-05,13.88,14.0,13.75,13.88,460800,1.37128491771524,1.38314040691739,1.35844147107958,1.37128491771524,4664168.55999299,0.0,1.0
1986-12-08,14.0,14.0,13.12,13.88,555500,1.38314040691739,1.38314040691739,1.2962001527683,1.37128491771524,5622711.88167558,0.0,1.0
1986-12-09,13.75,14.0,13.75,14.0,391500,1.35844147107958,1.38314040691739,1.35844147107958,1.38314040691739,3962721.33515029,0.0,1.0
1986-12-10,13.62,13.88,13.62,13.75,319800,1.34559802444392,1.37128491771524,1.34559802444392,1.35844147107958,3236981.5657243,0.0,1.0
1986-12-11,13.75,14.0,13.5,13.62,696600,1.35844147107958,1.38314040691739,1.33374253524177,1.34559802444392,7050911.0653019,0.0,1.0
1986-12-12,13.75,13.88,13.75,13.75,375400,1.35844147107958,1.37128491771524,1.35844147107958,1.35844147107958,3799758.84857068,0.0,1.0
1986-12-15,13.88,13.88,13.62,13.62,351900,1.37128491771524,1.37128491771524,1.34559802444392,1.34559802444392,3561894.3495259,0.0,1.0
1986-12-16,14.0,14.0,13.75,13.88,378800,1.38314040691739,1.38314040691739,1.35844147107958,1.37128491771524,3834173.28673035,0.0,1.0
1986-12-17,13.62,13.88,13.62,13.88,448800,1.34559802444392,1.37128491771524,1.34559802444392,1.37128491771524,4542705.8370765,0.0,1.0
1986-12-18,13.62,13.88,13.62,13.62,354100,1.34559802444392,1.37128491771524,1.34559802444392,1.34559802444392,3584162.51539391,0.0,1.0
1986-12-19,13.88,13.88,13.5,13.62,976000,1.37128491771524,1.37128491771524,1.33374253524177,1.34559802444392,9878968.13054072,0.0,1.0
1986-12-22,13.88,14.0,13.62,13.75,698000,1.37128491771524,1.38314040691739,1.34559802444392,1.35844147107958,7065081.71630883,0.0,1.0
1986-12-23,13.88,14.0,13.62,13.88,688700,1.37128491771524,1.38314040691739,1.34559802444392,1.37128491771524,6970948.10604856,0.0,1.0
1986-12-24,13.75,13.88,13.62,13.75,198100,1.35844147107958,1.37128491771524,1.34559802444392,1.35844147107958,2005147.11747962,0.0,1.0
1986-12-26,13.62,13.75,13.62,13.75,143700,1.34559802444392,1.35844147107958,1.34559802444392,1.35844147107958,1454516.10692489,0.0,1.0
1986-12-29,13.5,13.75,13.25,13.62,271300,1.33374253524177,1.35844147107958,1.30904359940396,1.34559802444392,2746069.72727018,0.0,1.0
1986-12-30,13.38,13.5,13.25,13.38,426900,1.32188704603962,1.33374253524177,1.30904359940396,1.32188704603962,4321036.36775392,0.0,1.0
1986-12-31,13.12,13.5,13.0,13.38,361100,1.2962001527683,1.33374253524177,1.28434466356615,1.32188704603962,3655015.77042852,0.0,1.0
1987-01-02,13.75,13.75,13.12,13.12,430000,1.35844147107958,1.35844147107958,1.2962001527683,1.2962001527683,4352414.23784068,0.0,1.0
1987-01-05,14.0,14.0,13.75,13.88,846100,1.38314040691739,1.38314040691739,1.35844147107958,1.37128491771524,8564134.15496976,0.0,1.0
1987-01-06,13.62,14.0,13.62,14.0,647800,1.34559802444392,1.38314040691739,1.34559802444392,1.38314040691739,6556962.65877486,0.0,1.0
1987-01-07,13.88,13.88,13.62,13.62,397100,1.37128491771524,1.37128491771524,1.34559802444392,1.34559802444392,4019403.93917799,0.0,1.0
1987-01-08,13.88,14.0,13.25,13.88,677000,1.37128491771524,1.38314040691739,1.30904359940396,1.37128491771524,6852521.95120498,0.0,1.0
1987-01-09,13.88,14.0,13.75,13.75,453300,1.37128491771524,1.38314040691739,1.35844147107958,1.35844147107958,4588254.35817019,0.0,1.0
1987-01-12,13.88,14.0,13.75,13.75,455900,1.37128491771524,1.38314040691739,1.35844147107958,1.35844147107958,4614571.28146876,0.0,1.0
1987-01-13,14.12,14.38,13.75,13.75,1440000,1.39499589611954,1.42068278939086,1.35844147107958,1.35844147107958,14575526.7499781,0.0,1.0
1987-01-14,14.62,14.88,14.25,14.25,1250000,1.44439376779516,1.47008066106649,1.4078393427552,1.4078393427552,12652366.9704671,0.0,1.0
1987-01-15,14.62,15.0,14.62,14.75,1230000,1.44439376779516,1.48193615026863,1.44439376779516,1.45723721443082,12449929.0989396,0.0,1.0
1987-01-16,14.62,14.88,14.38,14.75,586400,1.44439376779516,1.47008066106649,1.42068278939086,1.45723721443082,5935478.39318552,0.0,1.0
1987-01-19,14.38,14.62,14.25,14.5,337400,1.42068278939086,1.44439376779516,1.4078393427552,1.43253827859301,3415126.89266848,0.0,1.0
1987-01-20,14.75,14.88,14.38,14.38,1000000,1.45723721443082,1.47008066106649,1.42068278939086,1.42068278939086,10121893.5763737,0.0,1.0
1987-01-21,14.88,15.0,14.75,14.88,568800,1.47008066106649,1.48193615026863,1.45723721443082,1.47008066106649,5757333.06624132,0.0,1.0
1987-01-22,15.12,15.25,14.88,14.88,1330000,1.49379163947078,1.50663508610645,1.47008066106649,1.47008066106649,13462118.456577,0.0,1.0
1987-01-23,15.12,15.38,15.0,15.12,1440000,1.49379163947078,1.51947853274211,1.48193615026863,1.49379163947078,14575526.7499781,0.0,1.0
1987-01-26,15.0,15.25,14.75,15.12,1450000,1.48193615026863,1.50663508610645,1.45723721443082,1.49379163947078,14676745.6857419,0.0,1.0
1987-01-27,15.12,15.25,14.88,14.88,1010000,1.49379163947078,1.50663508610645,1.47008066106649,1.47008066106649,10223112.5121374,0.0,1.0
1987-01-28,15.88,16.12,15.12,15.12,2200000,1.56887640441773,1.59258738282203,1.49379163947078,1.49379163947078,22268165.868022,0.0,1.0
1987-01-29,15.88,16.25,15.75,16.0,1320000,1.56887640441773,1.60543082945769,1.55603295778207,1.58073189361988,13360899.5208132,0.0,1.0
1987-01-30,15.88,16.0,15.75,15.75,585300,1.56887640441773,1.58073189361988,1.55603295778207,1.55603295778207,5924344.31025149,0.0,1.0
1987-02-02,15.75,16.0,15.62,15.75,1180000,1.55603295778207,1.58073189361988,1.5431895111464,1.55603295778207,11943834.4201209,0.0,1.0
1987-02-03,15.75,16.0,15.62,15.75,665500,1.55603295778207,1.58073189361988,1.5431895111464,1.55603295778207,6736120.17507665,0.0,1.0
1987-02-04,16.0,16.0,15.75,15.75,1510000,1.58073189361988,1.58073189361988,1.55603295778207,1.55603295778207,15284059.3003242,0.0,1.0
1987-02-05,16.0,16.5,15.88,16.0,856300,1.58073189361988,1.6301297652955,1.56887640441773,1.58073189361988,8667377.46944875,0.0,1.0
1987-02-06,15.88,16.0,15.88,15.88,381900,1.56887640441773,1.58073189361988,1.56887640441773,1.56887640441773,3865551.15681709,0.0,1.0
1987-02-09,15.75,16.0,15.5,16.0,379500,1.55603295778207,1.58073189361988,1.53133402194426,1.58073189361988,3841258.61223379,0.0,1.0
1987-02-10,15.38,15.5,15.12,15.5,738100,1.51947853274211,1.53133402194426,1.49379163947078,1.53133402194426,7470969.64872138,0.0,1.0
1987-02-11,15.62,15.62,15.25,15.38,665200,1.5431895111464,1.5431895111464,1.50663508610645,1.51947853274211,6733083.60700378,0.0,1.0
1987-02-12,15.62,15.75,15.5,15.62,604300,1.5431895111464,1.55603295778207,1.53133402194426,1.5431895111464,6116660.28820262,0.0,1.0
1987-02-13,15.75,15.88,15.5,15.5,371800,1.55603295778207,1.56887640441773,1.53133402194426,1.53133402194426,3763320.03169572,0.0,1.0
1987-02-17,15.75,15.88,15.5,15.62,534700,1.55603295778207,1.56887640441773,1.53133402194426,1.5431895111464,5412176.49528698,0.0,1.0
1987-02-18,15.88,16.0,15.62,15.75,1010000,1.56887640441773,1.58073189361988,1.5431895111464,1.55603295778207,10223112.5121374,0.0,1.0
1987-02-19,15.88,16.0,15.88,15.88,469900,1.56887640441773,1.58073189361988,1.56887640441773,1.56887640441773,4756277.79153797,0.0,1.0
1987-02-20,16.0,16.0,15.88,16.0,665200,1.58073189361988,1.58073189361988,1.56887640441773,1.58073189361988,6733083.60700374,0.0,1.0
1987-02-23,15.88,16.0,15.75,15.88,377000,1.56887640441773,1.58073189361988,1.55603295778207,1.56887640441773,3815953.87829286,0.0,1.0
1987-02-24,16.12,16.12,15.88,15.88,1090000,1.59258738282203,1.59258738282203,1.56887640441773,1.56887640441773,11032863.9982473,0.0,1.0
1987-02-25,15.38,16.12,15.25,16.0,1080000,1.51947853274211,1.59258738282203,1.50663508610645,1.58073189361988,10931645.0624835,0.0,1.0
1987-02-26,14.62,15.12,14.62,14.75,3000000,1.44439376779516,1.49379163947078,1.44439376779516,1.45723721443082,30365680.729121,0.0,1.0
1987-02-27,14.25,14.75,14.12,14.62,1790000,1.4078393427552,1.45723721443082,1.39499589611954,1.44439376779516,18118189.5017089,0.0,1.0
1987-03-02,15.0,15.0,14.25,14.38,1480000,1.48193615026863,1.48193615026863,1.4078393427552,1.42068278939086,14980402.4930331,0.0,1.0
1987-03-03,15.0,15.0,14.75,14.88,1300000,1.48193615026863,1.48193615026863,1.45723721443082,1.47008066106649,13158461.6492858,0.0,1.0
1987-03-04,14.88,15.0,14.5,15.0,1060000,1.47008066106649,1.48193615026863,1.43253827859301,1.48193615026863,10729207.190956,0.0,1.0
1987-03-05,14.62,15.0,14.62,14.88,768700,1.44439376779516,1.48193615026863,1.44439376779516,1.47008066106649,7780699.59215844,0.0,1.0
1987-03-06,14.5,14.88,14.38,14.5,394200,1.43253827859301,1.47008066106649,1.42068278939086,1.43253827859301,3990050.44780651,0.0,1.0
1987-03-09,14.5,14.5,14.25,14.38,209300,1.43253827859301,1.43253827859301,1.4078393427552,1.42068278939086,2118512.32553501,0.0,1.0
1987-03-10,14.62,14.62,14.38,14.5,595600,1.44439376779516,1.44439376779516,1.42068278939086,1.43253827859301,6028599.81408816,0.0,1.0
1987-03-11,14.25,14.62,14.0,14.5,1780000,1.4078393427552,1.44439376779516,1.38314040691739,1.43253827859301,18016970.5659451,0.0,1.0
1987-03-12,13.88,14.25,13.75,14.12,684100,1.37128491771524,1.4078393427552,1.35844147107958,1.39499589611954,6924387.39559724,0.0,1.0
1987-03-13,13.88,14.0,13.75,13.88,443200,1.37128491771524,1.38314040691739,1.35844147107958,1.37128491771524,4486023.23304882,0.0,1.0
1987-03-16,13.62,13.88,13.38,13.88,340900,1.34559802444392,1.37128491771524,1.32188704603962,1.37128491771524,3450553.52018578,0.0,1.0
1987-03-17,14.0,14.0,13.5,13.5,1580000,1.38314040691739,1.38314040691739,1.33374253524177,1.33374253524177,15992591.8506704,0.0,1.0
1987-03-18,14.12,14.38,13.88,14.12,408800,1.39499589611954,1.42068278939086,1.37128491771524,1.39499589611954,4137830.09402156,0.0,1.0
1987-03-19,14.12,14.12,13.88,14.12,324700,1.39499589611954,1.39499589611954,1.37128491771524,1.39499589611954,3286578.84424853,0.0,1.0
1987-03-20,14.0,14.12,13.75,14.12,945300,1.38314040691739,1.39499589611954,1.35844147107958,1.39499589611954,9568225.99774603,0.0,1.0
1987-03-23,13.88,13.88,13.5,13.88,423100,1.37128491771524,1.37128491771524,1.33374253524177,1.37128491771524,4282573.17216371,0.0,1.0
1987-03-24,14.0,14.0,13.38,13.75,1140000,1.38314040691739,1.38314040691739,1.32188704603962,1.35844147107958,11538958.677066,0.0,1.0
1987-03-25,13.75,14.38,13.75,14.0,1700000,1.35844147107958,1.42068278939086,1.35844147107958,1.38314040691739,17207219.0798352,0.0,1.0
1987-03-26,13.5,14.0,13.5,13.88,594100,1.33374253524177,1.38314040691739,1.33374253524177,1.37128491771524,6013416.9737236,0.0,1.0
1987-03-27,13.5,13.62,13.38,13.5,514200,1.33374253524177,1.34559802444392,1.32188704603962,1.33374253524177,5204677.67697134,0.0,1.0
1987-03-30,13.38,13.62,13.0,13.25,319000,1.32188704603962,1.34559802444392,1.28434466356615,1.30904359940396,3228884.0508632,0.0,1.0
1987-03-31,13.62,13.75,13.5,13.5,452300,1.34559802444392,1.35844147107958,1.33374253524177,1.33374253524177,4578132.46459381,0.0,1.0
1987-04-01,13.5,13.75,13.5,13.5,329700,1.33374253524177,1.35844147107958,1.33374253524177,1.33374253524177,3337188.3121304,0.0,1.0
1987-04-02,13.88,14.62,13.5,13.5,1200000,1.37128491771524,1.44439376779516,1.33374253524177,1.33374253524177,12146272.2916484,0.0,1.0
1987-04-03,13.62,13.75,13.62,13.75,1370000,1.34559802444392,1.35844147107958,1.34559802444392,1.35844147107958,13866994.1996319,0.0,1.0
1987-04-06,12.75,13.38,12.5,13.38,1230000,1.25964572772834,1.32188704603962,1.23494679189053,1.32188704603962,12449929.0989396,0.0,1.0
1987-04-07,12.62,12.75,12.38,12.62,890900,1.24680228109268,1.25964572772834,1.22309130268838,1.24680228109268,9017594.98719128,0.0,1.0
1987-04-08,12.38,12.62,12.25,12.62,726900,1.22309130268838,1.24680228109268,1.21024785605272,1.24680228109268,7357604.44066601,0.0,1.0
1987-04-09,12.12,12.25,11.88,12.12,496700,1.19740440941706,1.21024785605272,1.17369343101276,1.19740440941706,5027544.53938478,0.0,1.0
1987-04-10,12.12,12.12,11.88,12.0,317000,1.19740440941706,1.19740440941706,1.17369343101276,1.18554892021491,3208640.26371044,0.0,1.0
1987-04-13,12.62,12.62,12.12,12.12,643600,1.24680228109268,1.24680228109268,1.19740440941706,1.19740440941706,6514450.70575408,0.0,1.0
1987-04-14,12.12,12.5,11.5,12.5,420000,1.19740440941706,1.23494679189053,1.13615104853929,1.23494679189053,4251195.30207692,0.0,1.0
1987-04-15,11.88,12.25,11.62,12.25,400700,1.17369343101276,1.21024785605272,1.14800653774144,1.21024785605272,4055842.75605292,0.0,1.0
1987-04-16,12.0,12.25,11.88,12.0,288100,1.18554892021491,1.21024785605272,1.17369343101276,1.18554892021491,2916117.53935324,0.0,1.0
1987-04-20,11.38,12.0,11.38,12.0,462100,1.12429555933714,1.18554892021491,1.12429555933714,1.18554892021491,4677327.02164226,0.0,1.0
1987-04-21,11.88,11.88,10.75,11.25,1130000,1.17369343101276,1.17369343101276,1.06205424102585,1.11145211270148,11437739.7413022,0.0,1.0
1987-04-22,11.62,12.12,11.5,11.88,713700,1.14800653774144,1.19740440941706,1.13615104853929,1.17369343101276,7223995.44545785,0.0,1.0
1987-04-23,11.75,11.75,11.5,11.5,334400,1.1608499843771,1.1608499843771,1.13615104853929,1.13615104853929,3384761.21193934,0.0,1.0
1987-04-24,11.5,11.88,11.38,11.62,417200,1.13615104853929,1.17369343101276,1.12429555933714,1.14800653774144,4222854.00006308,0.0,1.0
1987-04-27,11.25,11.5,10.88,11.5,465800,1.11145211270148,1.13615104853929,1.07489768766152,1.13615104853929,4714778.02787483,0.0,1.0
1987-04-28,10.12,11.62,10.0,11.38,1270000,0.999812922714572,1.14800653774144,0.987957433512423,1.12429555933714,12854804.8419945,0.0,1.0
1987-04-29,11.0,11.25,10.62,10.88,1040000,1.08675317686367,1.11145211270148,1.04921079439019,1.07489768766152,10526769.3194286,0.0,1.0
1987-04-30,11.5,11.62,11.0,11.0,678600,1.13615104853929,1.14800653774144,1.08675317686367,1.08675317686367,6868716.98092714,0.0,1.0
1987-05-01,11.0,11.62,10.88,11.62,890100,1.08675317686367,1.14800653774144,1.07489768766152,1.14800653774144,9009497.47233015,0.0,1.0
1987-05-04,10.88,11.0,10.75,11.0,565900,1.07489768766152,1.08675317686367,1.06205424102585,1.08675317686367,5727979.57486983,0.0,1.0
1987-05-05,11.62,11.75,10.88,11.0,441000,1.14800653774144,1.1608499843771,1.07489768766152,1.08675317686367,4463755.06718077,0.0,1.0
1987-05-06,11.12,11.62,11.0,11.62,406000,1.09860866606581,1.14800653774144,1.08675317686367,1.14800653774144,4109488.79200772,0.0,1.0
1987-05-07,11.12,11.25,10.88,11.0,613900,1.09860866606581,1.11145211270148,1.07489768766152,1.08675317686367,6213830.46653581,0.0,1.0
1987-05-08,11.12,11.25,10.88,11.12,355000,1.09860866606581,1.11145211270148,1.07489768766152,1.09860866606581,3593272.21961266,0.0,1.0
1987-05-11,11.12,11.38,11.12,11.12,278600,1.09860866606581,1.12429555933714,1.09860866606581,1.09860866606581,2819959.55037771,0.0,1.0
1987-05-12,11.25,11.38,11.12,11.12,170000,1.11145211270148,1.12429555933714,1.09860866606581,1.09860866606581,1720721.90798352,0.0,1.0
1987-05-13,11.12,11.38,11.0,11.38,377700,1.09860866606581,1.12429555933714,1.08675317686367,1.12429555933714,3823039.20379635,0.0,1.0
1987-05-14,11.38,11.38,11.0,11.12,490500,1.12429555933714,1.12429555933714,1.08675317686367,1.09860866606581,4964788.79921127,0.0,1.0
1987-05-15,11.38,11.75,11.12,11.25,500100,1.12429555933714,1.1608499843771,1.09860866606581,1.11145211270148,5061958.97754445,0.0,1.0
1987-05-18,11.25,11.38,11.0,11.25,338800,1.11145211270148,1.12429555933714,1.08675317686367,1.11145211270148,3429297.54367538,0.0,1.0
1987-05-19,11.0,11.38,10.88,11.38,1300000,1.08675317686367,1.12429555933714,1.07489768766152,1.12429555933714,13158461.6492857,0.0,1.0
1987-05-20,10.75,11.0,10.75,11.0,466200,1.06205424102585,1.08675317686367,1.06205424102585,1.08675317686367,4718826.78530542,0.0,1.0
1987-05-21,11.0,11.12,10.88,10.88,201100,1.08675317686367,1.09860866606581,1.07489768766152,1.07489768766152,2035512.79820873,0.0,1.0
1987-05-22,11.0,11.12,10.88,11.12,527500,1.08675317686367,1.09860866606581,1.07489768766152,1.09860866606581,5339298.86153708,0.0,1.0
1987-05-26,11.0,11.12,10.75,11.0,370700,1.08675317686367,1.09860866606581,1.06205424102585,1.08675317686367,3752185.9487617,0.0,1.0
1987-05-27,10.5,11.0,10.38,11.0,1230000,1.03735530518804,1.08675317686367,1.0254998159859,1.08675317686367,12449929.0989396,0.0,1.0
1987-05-28,10.62,10.62,10.0,10.38,1180000,1.04921079439019,1.04921079439019,0.987957433512423,1.0254998159859,11943834.420121,0.0,1.0
1987-05-29,10.5,10.75,10.38,10.62,600900,1.03735530518804,1.06205424102585,1.0254998159859,1.04921079439019,6082245.85004296,0.0,1.0
1987-06-01,11.12,11.25,10.5,10.62,3510000,1.09860866606581,1.11145211270148,1.03735530518804,1.04921079439019,35527846.4530717,0.0,1.0
1987-06-02,11.25,11.5,11.12,11.25,1720000,1.11145211270148,1.13615104853929,1.09860866606581,1.11145211270148,17409656.9513626,0.0,1.0
1987-06-03,11.62,11.62,11.38,11.38,514300,1.14800653774144,1.14800653774144,1.12429555933714,1.12429555933714,5205689.86632895,0.0,1.0
1987-06-04,11.62,11.62,11.38,11.5,288100,1.14800653774144,1.14800653774144,1.12429555933714,1.13615104853929,2916117.53935324,0.0,1.0
1987-06-05,11.38,11.62,11.38,11.5,371700,1.12429555933714,1.14800653774144,1.12429555933714,1.13615104853929,3762307.84233808,0.0,1.0
1987-06-08,11.5,11.5,11.25,11.38,190100,1.13615104853929,1.13615104853929,1.11145211270148,1.12429555933714,1924171.96886863,0.0,1.0
1987-06-09,11.25,11.5,11.25,11.38,203800,1.11145211270148,1.13615104853929,1.11145211270148,1.12429555933714,2062841.91086494,0.0,1.0
1987-06-10,11.0,11.38,11.0,11.38,297800,1.08675317686367,1.12429555933714,1.08675317686367,1.12429555933714,3014299.90704406,0.0,1.0
1987-06-11,11.12,11.25,10.12,11.0,352600,1.09860866606581,1.11145211270148,0.999812922714572,1.08675317686367,3568979.67502937,0.0,1.0
1987-06-12,11.25,11.38,11.25,11.25,308600,1.11145211270148,1.12429555933714,1.11145211270148,1.11145211270148,3123616.3576689,0.0,1.0
1987-06-15,11.38,11.38,11.12,11.25,405100,1.12429555933714,1.12429555933714,1.09860866606581,1.11145211270148,4100379.08778896,0.0,1.0
1987-06-16,11.38,11.38,11.12,11.25,248000,1.12429555933714,1.12429555933714,1.09860866606581,1.11145211270148,2510229.60694066,0.0,1.0
1987-06-17,11.25,11.38,11.25,11.25,221200,1.11145211270148,1.12429555933714,1.11145211270148,1.11145211270148,2238962.85909384,0.0,1.0
1987-06-18,11.25,11.38,11.12,11.38,285800,1.11145211270148,1.12429555933714,1.09860866606581,1.12429555933714,2892837.18412758,0.0,1.0
1987-06-19,11.12,11.75,10.88,11.25,753900,1.09860866606581,1.1608499843771,1.07489768766152,1.11145211270148,7630895.56722813,0.0,1.0
1987-06-22,11.0,11.12,10.88,11.12,302500,1.08675317686367,1.09860866606581,1.07489768766152,1.09860866606581,3061872.80685302,0.0,1.0
1987-06-23,10.88,11.12,10.75,11.0,658000,1.07489768766152,1.09860866606581,1.06205424102585,1.08675317686367,6660205.97325385,0.0,1.0
1987-06-24,10.88,10.88,10.62,10.75,324400,1.07489768766152,1.07489768766152,1.04921079439019,1.06205424102585,3283542.2761756,0.0,1.0
1987-06-25,11.25,11.25,10.88,10.88,473000,1.11145211270148,1.11145211270148,1.07489768766152,1.07489768766152,4787655.66162472,0.0,1.0
1987-06-26,11.12,11.25,11.0,11.25,251500,1.09860866606581,1.11145211270148,1.08675317686367,1.11145211270148,2545656.23445799,0.0,1.0
1987-06-29,10.75,11.12,10.75,11.12,325400,1.06205424102585,1.09860866606581,1.06205424102585,1.09860866606581,3293664.169752,0.0,1.0
1987-06-30,10.62,10.88,10.5,10.88,334200,1.04921079439019,1.07489768766152,1.03735530518804,1.07489768766152,3382736.83322409,0.0,1.0
1987-07-01,10.62,10.75,10.5,10.62,307500,1.04921079439019,1.06205424102585,1.03735530518804,1.04921079439019,3112482.27473491,0.0,1.0
1987-07-02,10.38,10.75,10.38,10.75,278200,1.0254998159859,1.06205424102585,1.0254998159859,1.06205424102585,2815910.79294714,0.0,1.0
1987-07-06,10.25,10.5,10.12,10.5,383800,1.01265636935023,1.03735530518804,0.999812922714572,1.03735530518804,3884782.75461222,0.0,1.0
1987-07-07,10.88,11.0,10.12,10.25,435300,1.07489768766152,1.08675317686367,0.999812922714572,1.01265636935023,4406060.27379544,0.0,1.0
1987-07-08,10.88,11.12,10.75,11.0,419000,1.07489768766152,1.09860866606581,1.06205424102585,1.08675317686367,4241073.40850055,0.0,1.0
1987-07-09,10.88,11.0,10.75,10.88,654200,1.07489768766152,1.08675317686367,1.06205424102585,1.07489768766152,6621742.77766362,0.0,1.0
1987-07-10,10.88,11.0,10.88,10.88,160200,1.07489768766152,1.08675317686367,1.07489768766152,1.07489768766152,1621527.35093505,0.0,1.0
1987-07-13,10.5,10.88,10.38,10.75,471200,1.03735530518804,1.07489768766152,1.0254998159859,1.06205424102585,4769436.25318729,0.0,1.0
1987-07-14,10.62,10.62,10.5,10.5,432500,1.04921079439019,1.04921079439019,1.03735530518804,1.03735530518804,4377718.97178162,0.0,1.0
1987-07-15,10.62,10.62,10.38,10.5,983100,1.04921079439019,1.04921079439019,1.0254998159859,1.03735530518804,9950833.57493297,0.0,1.0
1987-07-16,10.5,10.62,10.5,10.62,255800,1.03735530518804,1.04921079439019,1.03735530518804,1.04921079439019,2589180.37683639,0.0,1.0
1987-07-17,10.5,10.62,10.25,10.5,708900,1.03735530518804,1.04921079439019,1.01265636935023,1.03735530518804,7175410.35629132,0.0,1.0
1987-07-20,10.25,10.5,10.12,10.25,621500,1.01265636935023,1.03735530518804,0.999812922714572,1.01265636935023,6290756.85771625,0.0,1.0
1987-07-21,10.0,10.5,10.0,10.12,726800,0.987957433512423,1.03735530518804,0.987957433512423,0.999812922714572,7356592.25130838,0.0,1.0
1987-07-22,10.0,10.0,9.75,10.0,1130000,0.987957433512423,0.987957433512423,0.963258497674613,0.987957433512423,11437739.7413022,0.0,1.0
1987-07-23,9.88,10.0,9.75,9.88,407500,0.976101944310274,0.987957433512423,0.963258497674613,0.976101944310274,4124671.63237227,0.0,1.0
1987-07-24,9.88,10.0,9.75,9.88,1080000,0.976101944310274,0.987957433512423,0.963258497674613,0.976101944310274,10931645.0624836,0.0,1.0
1987-07-27,9.75,10.0,9.75,9.88,264500,0.963258497674613,0.987957433512423,0.963258497674613,0.976101944310274,2677240.85095083,0.0,1.0
1987-07-28,10.0,10.0,9.75,9.88,1110000,0.987957433512423,0.987957433512423,0.963258497674613,0.976101944310274,11235301.8697748,0.0,1.0
1987-07-29,10.12,10.12,9.88,9.88,635600,0.999812922714572,0.999812922714572,0.976101944310274,0.976101944310274,6433475.5571431,0.0,1.0
1987-07-30,10.12,10.12,9.88,10.0,603100,0.999812922714572,0.999812922714572,0.976101944310274,0.987957433512423,6104514.01591095,0.0,1.0
1987-07-31,10.0,10.12,9.88,10.12,295800,0.987957433512423,0.999812922714572,0.976101944310274,0.999812922714572,2994056.11989133,0.0,1.0
1987-08-03,9.88,10.12,9.75,9.88,1210000,0.976101944310274,0.999812922714572,0.963258497674613,0.976101944310274,12247491.2274121,0.0,1.0
1987-08-04,9.88,9.88,9.75,9.88,1170000,0.976101944310274,0.976101944310274,0.963258497674613,0.976101944310274,11842615.4843572,0.0,1.0
1987-08-05,10.0,10.12,9.75,9.88,732300,0.987957433512423,0.999812922714572,0.963258497674613,0.976101944310274,7412262.66597843,0.0,1.0
1987-08-06,9.75,10.0,9.75,10.0,538900,0.963258497674613,0.987957433512423,0.963258497674613,0.987957433512423,5454688.44830776,0.0,1.0
1987-08-07,9.5,9.88,9.38,9.75,2590000,0.938559561836802,0.976101944310274,0.926704072634653,0.963258497674613,26215704.3628078,0.0,1.0
1987-08-10,9.5,9.5,9.25,9.5,1090000,0.938559561836802,0.938559561836802,0.913860625998991,0.938559561836802,11032863.9982473,0.0,1.0
1987-08-11,9.88,9.88,9.38,9.5,1270000,0.976101944310274,0.976101944310274,0.926704072634653,0.938559561836802,12854804.8419945,0.0,1.0
1987-08-12,10.25,10.25,9.75,9.88,1190000,1.01265636935023,1.01265636935023,0.963258497674613,0.976101944310274,12045053.3558847,0.0,1.0
1987-08-13,10.38,10.38,10.25,10.25,476300,1.0254998159859,1.0254998159859,1.01265636935023,1.01265636935023,4821057.91042675,0.0,1.0
1987-08-14,10.38,10.38,10.25,10.25,535800,1.0254998159859,1.0254998159859,1.01265636935023,1.01265636935023,5423310.57822098,0.0,1.0
1987-08-17,10.5,10.5,10.25,10.38,378800,1.03735530518804,1.03735530518804,1.01265636935023,1.0254998159859,3834173.28673036,0.0,1.0
1987-08-18,10.38,10.5,10.25,10.5,331300,1.0254998159859,1.03735530518804,1.01265636935023,1.03735530518804,3353383.34185258,0.0,1.0
1987-08-19,10.25,10.38,10.25,10.25,613200,1.01265636935023,1.0254998159859,1.01265636935023,1.01265636935023,6206745.14103235,0.0,1.0
1987-08-20,10.38,10.38,10.25,10.25,692200,1.0254998159859,1.0254998159859,1.01265636935023,1.01265636935023,7006374.73356581,0.0,1.0
1987-08-21,10.38,10.38,10.25,10.38,266800,1.0254998159859,1.0254998159859,1.01265636935023,1.0254998159859,2700521.20617648,0.0,1.0
1987-08-24,10.25,10.38,10.12,10.25,265200,1.01265636935023,1.0254998159859,0.999812922714572,1.01265636935023,2684326.1764543,0.0,1.0
1987-08-25,10.38,10.38,10.12,10.12,492900,1.0254998159859,1.0254998159859,0.999812922714572,0.999812922714572,4989081.34379455,0.0,1.0
1987-08-26,10.25,10.38,10.12,10.38,187400,1.01265636935023,1.0254998159859,0.999812922714572,1.0254998159859,1896842.85621243,0.0,1.0
1987-08-27,10.25,10.25,10.12,10.12,565300,1.01265636935023,1.01265636935023,0.999812922714572,0.999812922714572,5721906.43872405,0.0,1.0
1987-08-28,10.0,10.25,9.88,10.12,534400,0.987957433512423,1.01265636935023,0.976101944310274,0.999812922714572,5409139.92721408,0.0,1.0
1987-08-31,10.12,10.12,9.88,9.88,540600,0.999812922714572,0.999812922714572,0.976101944310274,0.976101944310274,5471895.6673876,0.0,1.0
1987-09-01,9.88,10.12,9.75,10.0,532700,0.976101944310274,0.999812922714572,0.963258497674613,0.987957433512423,5391932.70813425,0.0,1.0
1987-09-02,9.88,10.0,9.75,9.88,390500,0.976101944310274,0.987957433512423,0.963258497674613,0.976101944310274,3952599.44157391,0.0,1.0
1987-09-03,10.0,10.0,9.25,9.88,174200,0.987957433512423,0.987957433512423,0.913860625998991,0.976101944310274,1763233.86100429,0.0,1.0
1987-09-04,9.88,10.0,9.75,9.88,314100,0.976101944310274,0.987957433512423,0.963258497674613,0.976101944310274,3179286.77233897,0.0,1.0
1987-09-08,9.75,9.88,9.75,9.88,343000,0.963258497674613,0.976101944310274,0.963258497674613,0.976101944310274,3471809.49669616,0.0,1.0
1987-09-09,9.62,9.88,9.62,9.75,326200,0.950415051038951,0.976101944310274,0.950415051038951,0.963258497674613,3301761.68461309,0.0,1.0
1987-09-10,9.88,9.88,9.62,9.62,302100,0.976101944310274,0.976101944310274,0.950415051038951,0.950415051038951,3057824.04942248,0.0,1.0
1987-09-11,10.0,10.12,9.62,9.75,586800,0.987957433512423,0.999812922714572,0.950415051038951,0.963258497674613,5939527.15061606,0.0,1.0
1987-09-14,10.12,10.12,10.0,10.0,341000,0.999812922714572,0.999812922714572,0.987957433512423,0.987957433512423,3451565.70954342,0.0,1.0
1987-09-15,9.88,10.12,9.88,10.12,362100,0.976101944310274,0.999812922714572,0.976101944310274,0.999812922714572,3665137.6640049,0.0,1.0
1987-09-16,10.0,10.0,9.88,10.0,262800,0.987957433512423,0.987957433512423,0.976101944310274,0.987957433512423,2660033.631871,0.0,1.0
1987-09-17,10.0,10.0,9.88,9.88,399100,0.987957433512423,0.987957433512423,0.976101944310274,0.976101944310274,4039647.72633073,0.0,1.0
1987-09-18,10.12,10.12,9.88,9.88,757600,0.999812922714572,0.999812922714572,0.976101944310274,0.976101944310274,7668346.57346068,0.0,1.0
1987-09-21,9.88,10.0,9.75,9.88,244400,0.976101944310274,0.987957433512423,0.963258497674613,0.976101944310274,2473790.79006572,0.0,1.0
1987-09-22,10.25,10.25,9.75,9.88,506800,1.01265636935023,1.01265636935023,0.963258497674613,0.976101944310274,5129775.66450619,0.0,1.0
1987-09-23,10.38,10.38,10.12,10.12,470200,1.0254998159859,1.0254998159859,0.999812922714572,0.999812922714572,4759314.35961087,0.0,1.0
1987-09-24,10.38,10.38,10.12,10.25,753400,1.0254998159859,1.0254998159859,0.999812922714572,1.01265636935023,7625834.62043988,0.0,1.0
1987-09-25,10.5,10.62,10.38,10.5,542300,1.03735530518804,1.04921079439019,1.0254998159859,1.03735530518804,5489102.88646746,0.0,1.0
1987-09-28,10.5,10.5,10.25,10.5,359200,1.03735530518804,1.03735530518804,1.01265636935023,1.03735530518804,3635784.17263343,0.0,1.0
1987-09-29,10.5,10.62,10.38,10.5,543700,1.03735530518804,1.04921079439019,1.0254998159859,1.03735530518804,5503273.53747438,0.0,1.0
1987-09-30,10.5,10.5,10.38,10.38,427400,1.03735530518804,1.03735530518804,1.0254998159859,1.0254998159859,4326097.31454212,0.0,1.0
1987-10-01,10.75,10.75,10.38,10.62,489100,1.06205424102585,1.06205424102585,1.0254998159859,1.04921079439019,4950618.14820438,0.0,1.0
1987-10-02,11.25,11.38,10.62,10.75,531100,1.11145211270148,1.12429555933714,1.04921079439019,1.06205424102585,5375737.67841203,0.0,1.0
1987-10-05,11.38,11.62,10.88,11.25,899200,1.12429555933714,1.14800653774144,1.07489768766152,1.11145211270148,9101606.70387517,0.0,1.0
1987-10-06,10.88,11.5,10.88,11.5,602400,1.07489768766152,1.13615104853929,1.07489768766152,1.13615104853929,6097428.69040747,0.0,1.0
1987-10-07,10.75,10.88,10.62,10.88,332100,1.06205424102585,1.07489768766152,1.04921079439019,1.07489768766152,3361480.85671371,0.0,1.0
1987-10-08,10.75,10.88,10.62,10.75,478000,1.06205424102585,1.07489768766152,1.04921079439019,1.06205424102585,4838265.12950663,0.0,1.0
1987-10-09,10.62,10.75,10.5,10.62,275600,1.04921079439019,1.06205424102585,1.03735530518804,1.04921079439019,2789593.86964859,0.0,1.0
1987-10-12,10.5,10.62,10.25,10.5,273900,1.03735530518804,1.04921079439019,1.01265636935023,1.03735530518804,2772386.65056876,0.0,1.0
1987-10-13,10.88,10.88,10.5,10.62,278600,1.07489768766152,1.07489768766152,1.03735530518804,1.04921079439019,2819959.55037769,0.0,1.0
1987-10-14,10.62,10.75,10.38,10.75,404000,1.04921079439019,1.06205424102585,1.0254998159859,1.06205424102585,4089245.00485497,0.0,1.0
1987-10-15,10.38,10.5,10.25,10.5,370700,1.0254998159859,1.03735530518804,1.01265636935023,1.03735530518804,3752185.9487617,0.0,1.0
1987-10-16,10.25,10.38,10.12,10.38,1220000,1.01265636935023,1.0254998159859,0.999812922714572,1.0254998159859,12348710.1631759,0.0,1.0
1987-10-19,8.75,9.75,8.75,9.62,3210000,0.86446275432337,0.963258497674613,0.86446275432337,0.950415051038951,32491278.3801594,0.0,1.0
1987-10-20,8.62,9.38,8.12,9.38,1010000,0.851619307687709,0.926704072634653,0.802221436012088,0.926704072634653,10223112.5121374,0.0,1.0
1987-10-21,9.25,9.38,8.75,8.75,860600,0.913860625998991,0.926704072634653,0.86446275432337,0.86446275432337,8710901.61182717,0.0,1.0
1987-10-22,9.0,9.12,8.62,9.12,604900,0.889161690161181,0.90101717936333,0.851619307687709,0.90101717936333,6122733.42434842,0.0,1.0
1987-10-23,9.12,9.25,8.75,8.75,579700,0.90101717936333,0.913860625998991,0.86446275432337,0.86446275432337,5867661.70622381,0.0,1.0
1987-10-26,8.5,9.0,8.5,8.75,396700,0.83976381848556,0.889161690161181,0.83976381848556,0.86446275432337,4015355.18174743,0.0,1.0
1987-10-27,8.62,9.0,8.5,8.88,373000,0.851619307687709,0.889161690161181,0.83976381848556,0.877306200959032,3775466.30398737,0.0,1.0
1987-10-28,8.5,8.75,8.5,8.5,546900,0.83976381848556,0.86446275432337,0.83976381848556,0.83976381848556,5535663.59691875,0.0,1.0
1987-10-29,8.88,8.88,8.5,8.5,658800,0.877306200959032,0.877306200959032,0.83976381848556,0.83976381848556,6668303.48811496,0.0,1.0
1987-10-30,9.25,9.25,8.75,9.0,723900,0.913860625998991,0.913860625998991,0.86446275432337,0.889161690161181,7327238.75993689,0.0,1.0
1987-11-02,9.12,9.38,9.0,9.25,268100,0.90101717936333,0.926704072634653,0.889161690161181,0.913860625998991,2713679.66782578,0.0,1.0
1987-11-03,9.0,9.12,8.75,9.0,526600,0.889161690161181,0.90101717936333,0.86446275432337,0.889161690161181,5330189.15731837,0.0,1.0
1987-11-04,9.0,9.0,8.75,8.75,414100,0.889161690161181,0.889161690161181,0.86446275432337,0.86446275432337,4191476.12997633,0.0,1.0
1987-11-05,9.0,9.0,8.62,8.62,356900,0.889161690161181,0.889161690161181,0.851619307687709,0.851619307687709,3612503.81740776,0.0,1.0
1987-11-06,8.75,9.0,8.62,9.0,351900,0.86446275432337,0.889161690161181,0.851619307687709,0.889161690161181,3561894.34952589,0.0,1.0
1987-11-09,8.5,8.75,8.5,8.62,1390000,0.83976381848556,0.86446275432337,0.83976381848556,0.851619307687709,14069432.0711594,0.0,1.0
1987-11-10,8.38,8.5,8.38,8.5,329800,0.827908329283411,0.83976381848556,0.827908329283411,0.83976381848556,3338200.50148803,0.0,1.0
1987-11-11,8.38,8.5,8.25,8.5,492300,0.827908329283411,0.83976381848556,0.815064882647749,0.83976381848556,4983008.20764875,0.0,1.0
1987-11-12,8.38,8.5,8.25,8.5,769600,0.827908329283411,0.83976381848556,0.815064882647749,0.83976381848556,7789809.29637716,0.0,1.0
1987-11-13,8.5,8.62,8.25,8.25,320300,0.83976381848556,0.851619307687709,0.815064882647749,0.815064882647749,3242042.51251248,0.0,1.0
1987-11-16,8.5,8.62,8.38,8.5,257700,0.83976381848556,0.851619307687709,0.827908329283411,0.83976381848556,2608411.97463149,0.0,1.0
1987-11-17,8.38,8.5,8.25,8.5,568300,0.827908329283411,0.83976381848556,0.815064882647749,0.83976381848556,5752272.11945315,0.0,1.0
1987-11-18,8.12,8.38,8.12,8.38,572200,0.802221436012088,0.827908329283411,0.802221436012088,0.827908329283411,5791747.504401,0.0,1.0
1987-11-19,8.12,8.25,8.12,8.25,513700,0.802221436012088,0.815064882647749,0.802221436012088,0.815064882647749,5199616.73018314,0.0,1.0
1987-11-20,8.12,8.38,8.0,8.12,805400,0.802221436012088,0.827908329283411,0.790365946809939,0.802221436012088,8152173.08641134,0.0,1.0
1987-11-23,8.25,8.5,8.12,8.25,444200,0.815064882647749,0.83976381848556,0.802221436012088,0.815064882647749,4496145.12662518,0.0,1.0
1987-11-24,8.25,8.38,8.12,8.25,469600,0.815064882647749,0.827908329283411,0.802221436012088,0.815064882647749,4753241.22346507,0.0,1.0
1987-11-25,8.12,8.25,8.12,8.12,318200,0.802221436012088,0.815064882647749,0.802221436012088,0.802221436012088,3220786.5360021,0.0,1.0
1987-11-27,8.12,8.25,8.12,8.25,115300,0.802221436012088,0.815064882647749,0.802221436012088,0.815064882647749,1167054.32935588,0.0,1.0
1987-11-30,8.0,8.12,7.88,8.0,458500,0.790365946809939,0.802221436012088,0.778510457607789,0.790365946809939,4640888.20476732,0.0,1.0
1987-12-01,7.88,8.0,7.75,7.88,262400,0.778510457607789,0.790365946809939,0.765667010972128,0.778510457607789,2655984.87444045,0.0,1.0
1987-12-02,8.25,8.38,7.88,7.88,386800,0.815064882647749,0.827908329283411,0.778510457607789,0.778510457607789,3915148.43534133,0.0,1.0
1987-12-03,8.25,8.38,8.12,8.38,502500,0.815064882647749,0.827908329283411,0.802221436012088,0.827908329283411,5086251.52212776,0.0,1.0
1987-12-04,8.38,8.38,8.12,8.12,403600,0.827908329283411,0.827908329283411,0.802221436012088,0.802221436012088,4085196.24742441,0.0,1.0
1987-12-07,8.25,8.25,8.12,8.12,462300,0.815064882647749,0.815064882647749,0.802221436012088,0.802221436012088,4679351.40035754,0.0,1.0
1987-12-08,8.25,8.38,8.0,8.25,290300,0.815064882647749,0.827908329283411,0.790365946809939,0.815064882647749,2938385.70522127,0.0,1.0
1987-12-09,8.38,8.38,8.12,8.12,348100,0.827908329283411,0.827908329283411,0.802221436012088,0.802221436012088,3523431.15393567,0.0,1.0
1987-12-10,8.12,8.38,8.12,8.25,365100,0.802221436012088,0.827908329283411,0.802221436012088,0.815064882647749,3695503.34473402,0.0,1.0
1987-12-11,8.25,8.25,8.0,8.12,236600,0.815064882647749,0.815064882647749,0.790365946809939,0.802221436012088,2394840.02017001,0.0,1.0
1987-12-14,8.75,8.75,8.0,8.12,737400,0.86446275432337,0.86446275432337,0.790365946809939,0.802221436012088,7463884.32321794,0.0,1.0
1987-12-15,8.5,8.75,8.25,8.62,689600,0.83976381848556,0.86446275432337,0.815064882647749,0.851619307687709,6980057.81026727,0.0,1.0
1987-12-16,8.5,8.5,8.25,8.5,480000,0.83976381848556,0.83976381848556,0.815064882647749,0.83976381848556,4858508.91665935,0.0,1.0
1987-12-17,8.38,8.62,8.38,8.5,694200,0.827908329283411,0.851619307687709,0.827908329283411,0.83976381848556,7026618.52071859,0.0,1.0
1987-12-18,8.5,8.62,8.38,8.62,672800,0.83976381848556,0.851619307687709,0.827908329283411,0.851619307687709,6810009.99818419,0.0,1.0
1987-12-21,8.62,8.75,8.5,8.5,437500,0.851619307687709,0.86446275432337,0.83976381848556,0.83976381848556,4428328.43966347,0.0,1.0
1987-12-22,8.88,8.88,8.62,8.62,510900,0.877306200959032,0.877306200959032,0.851619307687709,0.851619307687709,5171275.4281693,0.0,1.0
1987-12-23,8.88,9.0,8.62,8.88,455700,0.877306200959032,0.889161690161181,0.851619307687709,0.877306200959032,4612546.90275347,0.0,1.0
1987-12-24,8.75,9.0,8.75,9.0,133100,0.86446275432337,0.889161690161181,0.86446275432337,0.889161690161181,1347224.03501533,0.0,1.0
1987-12-28,8.62,8.75,8.38,8.62,480800,0.851619307687709,0.86446275432337,0.827908329283411,0.851619307687709,4866606.43152045,0.0,1.0
1987-12-29,8.5,8.62,8.25,8.38,437800,0.83976381848556,0.851619307687709,0.815064882647749,0.827908329283411,4431365.00773638,0.0,1.0
1987-12-30,8.38,8.5,8.25,8.38,469000,0.827908329283411,0.83976381848556,0.815064882647749,0.827908329283411,4747168.08731924,0.0,1.0
1987-12-31,8.25,8.38,8.12,8.25,674800,0.815064882647749,0.827908329283411,0.802221436012088,0.815064882647749,6830253.78533694,0.0,1.0
1988-01-04,8.88,8.88,8.5,8.5,302600,0.877306200959032,0.877306200959032,0.83976381848556,0.83976381848556,3062884.99621067,0.0,1.0
1988-01-05,8.88,9.25,8.75,9.0,264400,0.877306200959032,0.913860625998991,0.86446275432337,0.889161690161181,2676228.66159319,0.0,1.0
1988-01-06,8.75,8.88,8.62,8.88,262000,0.86446275432337,0.877306200959032,0.851619307687709,0.877306200959032,2651936.1170099,0.0,1.0
1988-01-07,9.12,9.12,8.62,8.75,266100,0.90101717936333,0.90101717936333,0.851619307687709,0.86446275432337,2693435.88067303,0.0,1.0
1988-01-08,8.62,9.12,8.62,9.12,344300,0.851619307687709,0.90101717936333,0.851619307687709,0.90101717936333,3484967.95834545,0.0,1.0
1988-01-11,8.88,8.88,8.62,8.62,204100,0.877306200959032,0.877306200959032,0.851619307687709,0.851619307687709,2065878.47893786,0.0,1.0
1988-01-12,8.88,9.0,8.75,9.0,171000,0.877306200959032,0.889161690161181,0.86446275432337,0.889161690161181,1730843.8015599,0.0,1.0
1988-01-13,9.12,9.25,8.75,8.88,275600,0.90101717936333,0.913860625998991,0.86446275432337,0.877306200959032,2789593.86964858,0.0,1.0
1988-01-14,9.25,9.25,9.0,9.12,344300,0.913860625998991,0.913860625998991,0.889161690161181,0.90101717936333,3484967.95834545,0.0,1.0
1988-01-15,9.62,9.88,9.25,9.38,232500,0.950415051038951,0.976101944310274,0.913860625998991,0.926704072634653,2353340.25650688,0.0,1.0
1988-01-18,9.5,9.62,9.5,9.5,264400,0.938559561836802,0.950415051038951,0.938559561836802,0.938559561836802,2676228.66159319,0.0,1.0
1988-01-19,9.62,9.62,9.38,9.5,129200,0.950415051038951,0.950415051038951,0.926704072634653,0.938559561836802,1307748.65006748,0.0,1.0
1988-01-20,9.5,9.75,8.38,9.5,173700,0.938559561836802,0.963258497674613,0.827908329283411,0.938559561836802,1758172.9142161,0.0,1.0
1988-01-21,9.25,9.5,9.12,9.5,232700,0.913860625998991,0.938559561836802,0.90101717936333,0.938559561836802,2355364.63522215,0.0,1.0
1988-01-22,9.75,9.75,9.38,9.38,282700,0.963258497674613,0.963258497674613,0.926704072634653,0.926704072634653,2861459.31404083,0.0,1.0
1988-01-25,9.75,9.88,9.62,9.75,223000,0.963258497674613,0.976101944310274,0.950415051038951,0.963258497674613,2257182.26753132,0.0,1.0
1988-01-26,9.62,9.88,9.62,9.75,184700,0.950415051038951,0.976101944310274,0.950415051038951,0.963258497674613,1869513.74355621,0.0,1.0
1988-01-27,9.62,9.75,9.5,9.62,462900,0.950415051038951,0.963258497674613,0.938559561836802,0.950415051038951,4685424.53650337,0.0,1.0
1988-01-28,9.88,9.88,9.62,9.62,317700,0.976101944310274,0.976101944310274,0.950415051038951,0.950415051038951,3215725.58921391,0.0,1.0
1988-01-29,10.0,10.0,9.62,9.75,331300,0.987957433512423,0.987957433512423,0.950415051038951,0.963258497674613,3353383.34185259,0.0,1.0
1988-02-01,9.75,10.0,9.62,10.0,320100,0.963258497674613,0.987957433512423,0.950415051038951,0.987957433512423,3240018.13379721,0.0,1.0
1988-02-02,9.75,9.88,9.75,9.75,236500,0.963258497674613,0.976101944310274,0.963258497674613,0.963258497674613,2393827.83081237,0.0,1.0
1988-02-03,9.75,9.88,9.62,9.88,338700,0.963258497674613,0.976101944310274,0.950415051038951,0.976101944310274,3428285.35431776,0.0,1.0
1988-02-04,9.75,9.88,9.75,9.75,177500,0.963258497674613,0.976101944310274,0.963258497674613,0.963258497674613,1796636.10980632,0.0,1.0
1988-02-05,9.62,9.88,9.62,9.88,287100,0.950415051038951,0.976101944310274,0.950415051038951,0.976101944310274,2905995.64577688,0.0,1.0
1988-02-08,9.75,9.75,9.62,9.62,125700,0.963258497674613,0.963258497674613,0.950415051038951,0.950415051038951,1272322.02255017,0.0,1.0
1988-02-09,9.5,9.75,9.5,9.62,245800,0.938559561836802,0.963258497674613,0.938559561836802,0.950415051038951,2487961.44107264,0.0,1.0
1988-02-10,9.25,9.5,9.25,9.5,146800,0.913860625998991,0.938559561836802,0.913860625998991,0.938559561836802,1485893.97701165,0.0,1.0
1988-02-11,9.25,9.38,9.12,9.25,120900,0.913860625998991,0.926704072634653,0.90101717936333,0.913860625998991,1223736.93338358,0.0,1.0
1988-02-12,9.38,9.38,9.25,9.38,125600,0.926704072634653,0.926704072634653,0.913860625998991,0.926704072634653,1271309.83319253,0.0,1.0
1988-02-16,9.5,9.5,9.25,9.38,176400,0.938559561836802,0.938559561836802,0.913860625998991,0.926704072634653,1785502.02687231,0.0,1.0
1988-02-17,9.25,9.38,9.25,9.38,159100,0.913860625998991,0.926704072634653,0.913860625998991,0.926704072634653,1610393.26800105,0.0,1.0
1988-02-18,9.38,9.5,9.25,9.25,299000,0.926704072634653,0.938559561836802,0.913860625998991,0.913860625998991,3026446.17933572,0.0,1.0
1988-02-19,9.5,9.5,9.25,9.25,367500,0.938559561836802,0.938559561836802,0.913860625998991,0.913860625998991,3719795.88931732,0.0,1.0
1988-02-22,9.62,9.62,9.38,9.38,291700,0.950415051038951,0.950415051038951,0.926704072634653,0.926704072634653,2952556.3562282,0.0,1.0
1988-02-23,9.62,9.75,9.5,9.5,102400,0.950415051038951,0.963258497674613,0.938559561836802,0.938559561836802,1036481.90222066,0.0,1.0
1988-02-24,9.75,9.75,9.62,9.75,127400,0.963258497674613,0.963258497674613,0.950415051038951,0.963258497674613,1289529.24163,0.0,1.0
1988-02-25,9.5,9.75,9.5,9.75,156700,0.938559561836802,0.963258497674613,0.938559561836802,0.963258497674613,1586100.72341775,0.0,1.0
1988-02-26,9.5,9.62,9.25,9.5,444600,0.938559561836802,0.950415051038951,0.913860625998991,0.938559561836802,4500193.88405573,0.0,1.0
1988-02-29,9.62,9.62,9.25,9.38,511900,0.950415051038951,0.950415051038951,0.913860625998991,0.926704072634653,5181397.32174568,0.0,1.0
1988-03-01,9.5,9.62,9.25,9.5,413200,0.938559561836802,0.950415051038951,0.913860625998991,0.938559561836802,4182366.42575759,0.0,1.0
1988-03-02,9.38,9.5,9.25,9.5,453600,0.926704072634653,0.938559561836802,0.913860625998991,0.938559561836802,4591290.92624309,0.0,1.0
1988-03-03,9.5,9.5,9.25,9.25,111200,0.938559561836802,0.938559561836802,0.913860625998991,0.913860625998991,1125554.56569275,0.0,1.0
1988-03-04,9.62,9.62,9.38,9.38,498900,0.950415051038951,0.950415051038951,0.926704072634653,0.926704072634653,5049812.70525282,0.0,1.0
1988-03-07,9.62,9.75,9.5,9.5,250000,0.950415051038951,0.963258497674613,0.938559561836802,0.938559561836802,2530473.39409341,0.0,1.0
1988-03-08,9.5,9.62,9.5,9.62,121800,0.938559561836802,0.950415051038951,0.938559561836802,0.950415051038951,1232846.63760231,0.0,1.0
1988-03-09,9.38,9.62,8.62,9.62,993700,0.926704072634653,0.950415051038951,0.851619307687709,0.950415051038951,10058125.6468425,0.0,1.0
1988-03-10,9.25,9.38,9.12,9.38,452900,0.913860625998991,0.926704072634653,0.90101717936333,0.926704072634653,4584205.60073963,0.0,1.0
1988-03-11,9.5,9.5,9.12,9.12,246600,0.938559561836802,0.938559561836802,0.90101717936333,0.90101717936333,2496058.95593374,0.0,1.0
1988-03-14,9.38,9.5,9.25,9.38,398700,0.926704072634653,0.938559561836802,0.913860625998991,0.926704072634653,4035598.96890018,0.0,1.0
1988-03-15,9.5,9.5,9.38,9.38,176400,0.938559561836802,0.938559561836802,0.926704072634653,0.926704072634653,1785502.02687231,0.0,1.0
1988-03-16,9.5,9.62,9.38,9.38,436700,0.938559561836802,0.950415051038951,0.926704072634653,0.926704072634653,4420230.92480238,0.0,1.0
1988-03-17,9.88,9.88,9.38,9.5,682600,0.976101944310274,0.976101944310274,0.926704072634653,0.938559561836802,6909204.55523266,0.0,1.0
1988-03-18,10.12,10.12,9.88,10.0,861800,0.999812922714572,0.999812922714572,0.976101944310274,0.987957433512423,8723047.88411882,0.0,1.0
1988-03-21,10.0,10.12,9.88,10.12,140600,0.987957433512423,0.999812922714572,0.976101944310274,0.999812922714572,1423138.23683814,0.0,1.0
1988-03-22,9.88,10.0,9.75,9.88,268700,0.976101944310274,0.987957433512423,0.963258497674613,0.976101944310274,2719752.8039716,0.0,1.0
1988-03-23,9.75,9.88,9.5,9.88,287100,0.963258497674613,0.976101944310274,0.938559561836802,0.976101944310274,2905995.64577688,0.0,1.0
1988-03-24,9.5,9.75,9.38,9.62,218900,0.938559561836802,0.963258497674613,0.926704072634653,0.950415051038951,2215682.50386819,0.0,1.0
1988-03-25,9.38,9.5,9.25,9.5,265600,0.926704072634653,0.938559561836802,0.913860625998991,0.938559561836802,2688374.93388484,0.0,1.0
1988-03-28,9.5,9.5,9.25,9.38,253400,0.938559561836802,0.938559561836802,0.913860625998991,0.926704072634653,2564887.83225308,0.0,1.0
1988-03-29,9.5,9.5,9.38,9.5,307600,0.938559561836802,0.938559561836802,0.926704072634653,0.938559561836802,3113494.46409254,0.0,1.0
1988-03-30,9.62,9.75,9.5,9.62,746400,0.950415051038951,0.963258497674613,0.938559561836802,0.950415051038951,7554981.3654053,0.0,1.0
1988-03-31,9.75,9.75,9.62,9.75,318700,0.963258497674613,0.963258497674613,0.950415051038951,0.963258497674613,3225847.48279028,0.0,1.0
1988-04-04,9.75,9.75,9.5,9.62,274900,0.963258497674613,0.963258497674613,0.938559561836802,0.950415051038951,2782508.54414512,0.0,1.0
1988-04-05,9.88,9.88,9.62,9.75,531100,0.976101944310274,0.976101944310274,0.950415051038951,0.963258497674613,5375737.67841205,0.0,1.0
1988-04-06,10.25,10.25,9.75,9.88,618900,1.01265636935023,1.01265636935023,0.963258497674613,0.976101944310274,6264439.93441768,0.0,1.0
1988-04-07,10.0,10.12,9.88,10.0,579700,0.987957433512423,0.999812922714572,0.976101944310274,0.987957433512423,5867661.70622381,0.0,1.0
1988-04-08,10.0,10.12,9.88,9.88,629800,0.987957433512423,0.999812922714572,0.976101944310274,0.976101944310274,6374768.57440013,0.0,1.0
1988-04-11,10.12,10.12,10.0,10.0,178900,0.999812922714572,0.999812922714572,0.987957433512423,0.987957433512423,1810806.76081325,0.0,1.0
1988-04-12,10.12,10.38,10.0,10.12,1349200,0.999812922714572,1.0254998159859,0.987957433512423,0.999812922714572,13656458.8132433,0.0,1.0
1988-04-13,9.88,10.0,9.75,10.0,500100,0.976101944310274,0.987957433512423,0.963258497674613,0.987957433512423,5061958.97754447,0.0,1.0
1988-04-14,9.38,9.75,9.25,9.75,507500,0.926704072634653,0.963258497674613,0.913860625998991,0.963258497674613,5136860.99000963,0.0,1.0
1988-04-15,9.38,9.5,9.25,9.38,342200,0.926704072634653,0.938559561836802,0.913860625998991,0.926704072634653,3463711.98183507,0.0,1.0
1988-04-18,9.38,9.5,9.25,9.5,210100,0.926704072634653,0.938559561836802,0.913860625998991,0.938559561836802,2126609.84039611,0.0,1.0
1988-04-19,9.38,9.5,9.25,9.25,321100,0.926704072634653,0.938559561836802,0.913860625998991,0.913860625998991,3250140.02737358,0.0,1.0
1988-04-20,9.38,9.5,9.25,9.25,170900,0.926704072634653,0.938559561836802,0.913860625998991,0.913860625998991,1729831.61220226,0.0,1.0
1988-04-21,9.38,9.62,9.25,9.38,407100,0.926704072634653,0.950415051038951,0.913860625998991,0.926704072634653,4120622.87494172,0.0,1.0
1988-04-22,9.25,9.5,9.25,9.38,566100,0.913860625998991,0.938559561836802,0.913860625998991,0.926704072634653,5730003.95358513,0.0,1.0
1988-04-25,9.25,9.62,9.12,9.38,1474800,0.913860625998991,0.950415051038951,0.90101717936333,0.926704072634653,14927768.6464359,0.0,1.0
1988-04-26,9.38,9.38,9.12,9.25,596600,0.926704072634653,0.926704072634653,0.90101717936333,0.913860625998991,6038721.70766452,0.0,1.0
1988-04-27,9.25,9.38,9.12,9.25,1020000,0.913860625998991,0.926704072634653,0.90101717936333,0.913860625998991,10324331.4479011,0.0,1.0
1988-04-28,9.25,9.25,9.12,9.25,377600,0.913860625998991,0.913860625998991,0.90101717936333,0.913860625998991,3822027.01443869,0.0,1.0
1988-04-29,9.12,9.25,9.0,9.12,575500,0.90101717936333,0.913860625998991,0.889161690161181,0.90101717936333,5825149.75320304,0.0,1.0
1988-05-02,9.12,9.12,8.88,9.0,249200,0.90101717936333,0.90101717936333,0.877306200959032,0.889161690161181,2522375.87923231,0.0,1.0
1988-05-03,8.88,9.12,8.62,9.12,870600,0.877306200959032,0.90101717936333,0.851619307687709,0.90101717936333,8812120.5475909,0.0,1.0
1988-05-04,9.0,9.0,8.75,8.88,1085100,0.889161690161181,0.889161690161181,0.86446275432337,0.877306200959032,10983266.7197231,0.0,1.0
1988-05-05,8.88,9.0,8.75,8.75,1918500,0.877306200959032,0.889161690161181,0.86446275432337,0.86446275432337,19418852.8262729,0.0,1.0
1988-05-06,8.88,8.88,8.75,8.75,317400,0.877306200959032,0.877306200959032,0.86446275432337,0.86446275432337,3212689.021141,0.0,1.0
1988-05-09,8.75,8.88,8.75,8.75,171100,0.86446275432337,0.877306200959032,0.86446275432337,0.86446275432337,1731855.99091753,0.0,1.0
1988-05-10,8.88,9.0,8.75,8.88,194400,0.877306200959032,0.889161690161181,0.86446275432337,0.877306200959032,1967696.11124704,0.0,1.0
1988-05-11,9.0,9.0,8.75,8.88,214000,0.889161690161181,0.889161690161181,0.86446275432337,0.877306200959032,2166085.22534396,0.0,1.0
1988-05-12,9.25,9.25,9.0,9.0,861200,0.913860625998991,0.913860625998991,0.889161690161181,0.889161690161181,8716974.747973,0.0,1.0
1988-05-13,9.38,9.5,9.25,9.38,396700,0.926704072634653,0.938559561836802,0.913860625998991,0.926704072634653,4015355.18174743,0.0,1.0
1988-05-16,9.75,9.75,9.38,9.38,505500,0.963258497674613,0.963258497674613,0.926704072634653,0.926704072634653,5116617.20285688,0.0,1.0
1988-05-17,9.5,9.75,9.5,9.75,289400,0.938559561836802,0.963258497674613,0.938559561836802,0.963258497674613,2929276.00100254,0.0,1.0
1988-05-18,9.5,9.62,9.5,9.5,406900,0.938559561836802,0.950415051038951,0.938559561836802,0.938559561836802,4118598.49622644,0.0,1.0
1988-05-19,9.38,9.5,9.25,9.38,341100,0.926704072634653,0.938559561836802,0.913860625998991,0.926704072634653,3452577.89890105,0.0,1.0
1988-05-20,9.62,9.62,9.25,9.25,358500,0.950415051038951,0.950415051038951,0.913860625998991,0.913860625998991,3628698.84712996,0.0,1.0
1988-05-23,9.62,9.62,9.38,9.5,212600,0.950415051038951,0.950415051038951,0.926704072634653,0.938559561836802,2151914.57433704,0.0,1.0
1988-05-24,9.5,9.62,9.38,9.62,710800,0.938559561836802,0.950415051038951,0.926704072634653,0.950415051038951,7194641.95408639,0.0,1.0
1988-05-25,9.38,9.5,9.38,9.5,249600,0.926704072634653,0.938559561836802,0.926704072634653,0.938559561836802,2526424.63666286,0.0,1.0
1988-05-26,9.75,9.75,9.38,9.5,400600,0.963258497674613,0.963258497674613,0.926704072634653,0.938559561836802,4054830.56669529,0.0,1.0
1988-05-27,9.75,9.75,9.5,9.75,135200,0.963258497674613,0.963258497674613,0.938559561836802,0.963258497674613,1368480.01152572,0.0,1.0
1988-05-31,9.88,9.88,9.75,9.75,441100,0.976101944310274,0.976101944310274,0.963258497674613,0.963258497674613,4464767.25653842,0.0,1.0
1988-06-01,10.0,10.0,9.75,9.75,477300,0.987957433512423,0.987957433512423,0.963258497674613,0.963258497674613,4831179.80400315,0.0,1.0
1988-06-02,10.25,10.25,9.88,9.88,289800,1.01265636935023,1.01265636935023,0.976101944310274,0.976101944310274,2933324.7584331,0.0,1.0
1988-06-03,10.12,10.25,10.0,10.25,242800,0.999812922714572,1.01265636935023,0.987957433512423,1.01265636935023,2457595.76034352,0.0,1.0
1988-06-06,10.12,10.12,10.0,10.0,484100,0.999812922714572,0.999812922714572,0.987957433512423,0.987957433512423,4900008.68032249,0.0,1.0
1988-06-07,10.0,10.38,10.0,10.0,262500,0.987957433512423,1.0254998159859,0.987957433512423,0.987957433512423,2656997.06379809,0.0,1.0
1988-06-08,10.38,10.5,10.0,10.0,362400,1.0254998159859,1.03735530518804,0.987957433512423,0.987957433512423,3668174.2320778,0.0,1.0
1988-06-09,10.25,10.38,10.25,10.25,210500,1.01265636935023,1.0254998159859,1.01265636935023,1.01265636935023,2130658.59782666,0.0,1.0
1988-06-10,10.38,10.38,10.12,10.25,280800,1.0254998159859,1.0254998159859,0.999812922714572,1.01265636935023,2842227.71624571,0.0,1.0
1988-06-13,10.5,10.5,10.25,10.25,225600,1.03735530518804,1.03735530518804,1.01265636935023,1.01265636935023,2283499.19082991,0.0,1.0
1988-06-14,10.75,10.88,10.5,10.62,663700,1.06205424102585,1.07489768766152,1.03735530518804,1.04921079439019,6717900.76663923,0.0,1.0
1988-06-15,10.88,10.88,10.5,10.62,537900,1.07489768766152,1.07489768766152,1.03735530518804,1.04921079439019,5444566.55473137,0.0,1.0
1988-06-16,10.75,10.88,10.62,10.75,279200,1.06205424102585,1.07489768766152,1.04921079439019,1.06205424102585,2826032.68652354,0.0,1.0
1988-06-17,10.75,10.88,10.62,10.62,686200,1.06205424102585,1.07489768766152,1.04921079439019,1.04921079439019,6945643.37210763,0.0,1.0
1988-06-20,10.75,10.75,10.5,10.62,587300,1.06205424102585,1.06205424102585,1.03735530518804,1.04921079439019,5944588.09740428,0.0,1.0
1988-06-21,10.88,10.88,10.62,10.62,534200,1.07489768766152,1.07489768766152,1.04921079439019,1.04921079439019,5407115.54849879,0.0,1.0
1988-06-22,11.0,11.12,10.88,11.0,703400,1.08675317686367,1.09860866606581,1.07489768766152,1.08675317686367,7119739.9416212,0.0,1.0
1988-06-23,11.12,11.25,11.0,11.0,435600,1.09860866606581,1.11145211270148,1.08675317686367,1.08675317686367,4409096.84186838,0.0,1.0
1988-06-24,13.25,13.25,11.12,11.12,9286200,1.30904359940396,1.30904359940396,1.09860866606581,1.09860866606581,93993928.1289211,0.0,1.0
1988-06-27,13.62,14.12,13.0,13.38,4960500,1.34559802444392,1.39499589611954,1.28434466356615,1.32188704603962,50209653.0856015,0.0,1.0
1988-06-28,13.62,13.88,13.38,13.5,1604100,1.34559802444392,1.37128491771524,1.32188704603962,1.33374253524177,16236529.485861,0.0,1.0
1988-06-29,13.75,13.75,13.5,13.62,958100,1.35844147107958,1.35844147107958,1.33374253524177,1.34559802444392,9697786.23552361,0.0,1.0
1988-06-30,13.75,13.75,13.62,13.75,491300,1.35844147107958,1.35844147107958,1.34559802444392,1.35844147107958,4972886.31407238,0.0,1.0
1988-07-01,13.5,13.75,13.38,13.62,680800,1.33374253524177,1.35844147107958,1.32188704603962,1.34559802444392,6890985.14679519,0.0,1.0
1988-07-05,13.62,13.75,13.5,13.5,844700,1.34559802444392,1.35844147107958,1.33374253524177,1.33374253524177,8549963.50396283,0.0,1.0
1988-07-06,13.62,13.75,13.5,13.62,832700,1.34559802444392,1.35844147107958,1.33374253524177,1.34559802444392,8428500.78104635,0.0,1.0
1988-07-07,13.38,13.62,13.25,13.5,516100,1.32188704603962,1.34559802444392,1.30904359940396,1.33374253524177,5223909.27476645,0.0,1.0
1988-07-08,13.38,13.38,13.25,13.38,335200,1.32188704603962,1.32188704603962,1.30904359940396,1.32188704603962,3392858.72680046,0.0,1.0
1988-07-11,13.38,13.5,13.25,13.38,270400,1.32188704603962,1.33374253524177,1.30904359940396,1.32188704603962,2736960.02305144,0.0,1.0
1988-07-12,13.38,13.5,13.25,13.38,287600,1.32188704603962,1.33374253524177,1.30904359940396,1.32188704603962,2911056.59256507,0.0,1.0
1988-07-13,13.5,13.5,13.25,13.38,537500,1.33374253524177,1.33374253524177,1.30904359940396,1.32188704603962,5440517.79730085,0.0,1.0
1988-07-14,13.5,13.62,13.5,13.5,206600,1.33374253524177,1.34559802444392,1.33374253524177,1.33374253524177,2091183.2128788,0.0,1.0
1988-07-15,13.5,13.62,13.38,13.5,219200,1.33374253524177,1.34559802444392,1.32188704603962,1.33374253524177,2218719.07194111,0.0,1.0
1988-07-18,13.5,13.5,13.38,13.38,207400,1.33374253524177,1.33374253524177,1.32188704603962,1.32188704603962,2099280.7277399,0.0,1.0
1988-07-19,13.38,13.5,13.25,13.38,179900,1.32188704603962,1.33374253524177,1.30904359940396,1.32188704603962,1820928.65438962,0.0,1.0
1988-07-20,13.5,13.5,13.25,13.38,225300,1.33374253524177,1.33374253524177,1.30904359940396,1.32188704603962,2280462.62275699,0.0,1.0
1988-07-21,13.38,13.75,13.38,13.5,378900,1.32188704603962,1.35844147107958,1.32188704603962,1.33374253524177,3835185.47608799,0.0,1.0
1988-07-22,13.25,13.5,13.12,13.38,427100,1.30904359940396,1.33374253524177,1.2962001527683,1.32188704603962,4323060.74646919,0.0,1.0
1988-07-25,12.88,13.25,12.75,13.25,519300,1.272489174364,1.30904359940396,1.25964572772834,1.30904359940396,5256299.33421084,0.0,1.0
1988-07-26,13.12,13.38,13.0,13.0,521300,1.2962001527683,1.32188704603962,1.28434466356615,1.28434466356615,5276543.12136358,0.0,1.0
1988-07-27,13.0,13.38,13.0,13.25,503100,1.28434466356615,1.32188704603962,1.28434466356615,1.30904359940396,5092324.65827359,0.0,1.0
1988-07-28,13.12,13.12,12.88,13.0,316400,1.2962001527683,1.2962001527683,1.272489174364,1.28434466356615,3202567.12756462,0.0,1.0
1988-07-29,13.38,13.5,13.12,13.12,557100,1.32188704603962,1.33374253524177,1.2962001527683,1.2962001527683,5638906.91139777,0.0,1.0
1988-08-01,13.5,13.5,13.38,13.38,203200,1.33374253524177,1.33374253524177,1.32188704603962,1.32188704603962,2056768.77471913,0.0,1.0
1988-08-02,13.25,13.5,13.12,13.38,289700,1.30904359940396,1.33374253524177,1.2962001527683,1.32188704603962,2932312.56907545,0.0,1.0
1988-08-03,13.25,13.38,13.12,13.25,487500,1.30904359940396,1.32188704603962,1.2962001527683,1.30904359940396,4934423.11848216,0.0,1.0
1988-08-04,13.25,13.38,13.0,13.38,378000,1.30904359940396,1.32188704603962,1.28434466356615,1.32188704603962,3826075.77186924,0.0,1.0
1988-08-05,13.12,13.25,13.0,13.0,293500,1.2962001527683,1.30904359940396,1.28434466356615,1.28434466356615,2970775.76466567,0.0,1.0
1988-08-08,13.12,13.38,13.12,13.12,215500,1.2962001527683,1.32188704603962,1.2962001527683,1.2962001527683,2181268.06570852,0.0,1.0
1988-08-09,13.12,13.25,13.0,13.25,621600,1.2962001527683,1.30904359940396,1.28434466356615,1.30904359940396,6291769.04707386,0.0,1.0
1988-08-10,13.0,13.12,13.0,13.0,364400,1.28434466356615,1.2962001527683,1.28434466356615,1.28434466356615,3688418.01923056,0.0,1.0
1988-08-11,13.12,13.12,13.0,13.12,1486500,1.2962001527683,1.2962001527683,1.28434466356615,1.2962001527683,15046194.8012794,0.0,1.0
1988-08-12,13.0,13.0,12.88,13.0,297700,1.28434466356615,1.28434466356615,1.272489174364,1.28434466356615,3013287.71768644,0.0,1.0
1988-08-15,12.88,13.0,12.88,13.0,190900,1.272489174364,1.28434466356615,1.272489174364,1.28434466356615,1932269.48372973,0.0,1.0
1988-08-16,13.0,13.0,12.75,12.75,145200,1.28434466356615,1.28434466356615,1.25964572772834,1.25964572772834,1469698.94728946,0.0,1.0
1988-08-17,13.0,13.0,12.88,12.88,196200,1.28434466356615,1.28434466356615,1.272489174364,1.272489174364,1985915.51968451,0.0,1.0
1988-08-18,12.75,12.88,12.75,12.88,268700,1.25964572772834,1.272489174364,1.25964572772834,1.272489174364,2719752.8039716,0.0,1.0
1988-08-19,12.75,12.88,12.62,12.75,134300,1.25964572772834,1.272489174364,1.24680228109268,1.25964572772834,1359370.30730698,0.0,1.0
1988-08-22,12.88,12.88,12.75,12.75,255400,1.272489174364,1.272489174364,1.25964572772834,1.25964572772834,2585131.61940583,0.0,1.0
1988-08-23,12.88,12.88,12.75,12.75,359500,1.272489174364,1.272489174364,1.25964572772834,1.25964572772834,3638820.74070633,0.0,1.0
1988-08-24,12.88,12.88,12.62,12.75,437100,1.272489174364,1.272489174364,1.24680228109268,1.25964572772834,4424279.68223293,0.0,1.0
1988-08-25,12.88,12.88,12.62,12.75,611100,1.272489174364,1.272489174364,1.24680228109268,1.25964572772834,6185489.16452195,0.0,1.0
1988-08-26,13.25,13.25,13.0,13.0,608600,1.30904359940396,1.30904359940396,1.28434466356615,1.28434466356615,6160184.43058101,0.0,1.0
1988-08-29,13.25,13.38,13.0,13.25,279100,1.30904359940396,1.32188704603962,1.28434466356615,1.30904359940396,2825020.49716589,0.0,1.0
1988-08-30,13.62,13.62,13.12,13.25,2050100,1.34559802444392,1.34559802444392,1.2962001527683,1.30904359940396,20750894.0209236,0.0,1.0
1988-08-31,13.62,13.75,13.5,13.62,748000,1.34559802444392,1.35844147107958,1.33374253524177,1.34559802444392,7571176.3951275,0.0,1.0
1988-09-01,13.62,13.75,13.5,13.75,444100,1.34559802444392,1.35844147107958,1.33374253524177,1.35844147107958,4495132.93726754,0.0,1.0
1988-09-02,13.75,13.75,13.5,13.62,259600,1.35844147107958,1.35844147107958,1.33374253524177,1.34559802444392,2627643.57242661,0.0,1.0
1988-09-06,13.62,13.62,13.5,13.62,117600,1.34559802444392,1.34559802444392,1.33374253524177,1.34559802444392,1190334.68458154,0.0,1.0
1988-09-07,13.75,13.75,13.5,13.75,232900,1.35844147107958,1.35844147107958,1.33374253524177,1.35844147107958,2357389.01393743,0.0,1.0
1988-09-08,13.88,13.88,12.62,13.62,276300,1.37128491771524,1.37128491771524,1.24680228109268,1.34559802444392,2796679.19515205,0.0,1.0
1988-09-09,13.75,13.88,13.62,13.75,584800,1.35844147107958,1.37128491771524,1.34559802444392,1.35844147107958,5919283.36346332,0.0,1.0
1988-09-12,14.0,14.0,13.75,13.88,494000,1.38314040691739,1.38314040691739,1.35844147107958,1.37128491771524,5000215.4267286,0.0,1.0
1988-09-13,14.0,14.0,13.88,13.88,642100,1.38314040691739,1.38314040691739,1.37128491771524,1.37128491771524,6499267.86538954,0.0,1.0
1988-09-14,13.88,14.0,13.75,14.0,375200,1.37128491771524,1.38314040691739,1.35844147107958,1.38314040691739,3797734.46985541,0.0,1.0
1988-09-15,13.75,13.88,13.75,13.88,228200,1.35844147107958,1.37128491771524,1.35844147107958,1.37128491771524,2309816.11412847,0.0,1.0
1988-09-16,13.88,13.88,13.75,13.75,718000,1.37128491771524,1.37128491771524,1.35844147107958,1.35844147107958,7267519.5878363,0.0,1.0
1988-09-19,13.88,13.88,13.75,13.88,214000,1.37128491771524,1.37128491771524,1.35844147107958,1.37128491771524,2166085.22534397,0.0,1.0
1988-09-20,13.88,13.88,13.75,13.75,498300,1.37128491771524,1.37128491771524,1.35844147107958,1.35844147107958,5043739.56910701,0.0,1.0
1988-09-21,13.88,14.0,13.88,13.88,1179900,1.37128491771524,1.38314040691739,1.37128491771524,1.37128491771524,11942822.2307633,0.0,1.0
1988-09-22,14.25,14.25,13.88,14.0,1297300,1.4078393427552,1.4078393427552,1.37128491771524,1.38314040691739,13131132.5366296,0.0,1.0
1988-09-23,14.5,14.62,14.12,14.12,1251700,1.43253827859301,1.44439376779516,1.39499589611954,1.39499589611954,12669574.1895469,0.0,1.0
1988-09-26,14.38,14.5,14.25,14.5,123300,1.42068278939086,1.43253827859301,1.4078393427552,1.43253827859301,1248029.47796688,0.0,1.0
1988-09-27,14.38,14.38,14.12,14.38,583900,1.42068278939086,1.42068278939086,1.39499589611954,1.42068278939086,5910173.6592446,0.0,1.0
1988-09-28,14.25,14.38,14.25,14.38,231400,1.4078393427552,1.42068278939086,1.4078393427552,1.42068278939086,2342206.17357287,0.0,1.0
1988-09-29,14.5,14.5,14.25,14.38,642600,1.43253827859301,1.43253827859301,1.4078393427552,1.42068278939086,6504328.81217773,0.0,1.0
1988-09-30,15.0,15.12,14.38,14.5,3271400,1.48193615026863,1.49379163947078,1.42068278939086,1.43253827859301,33112762.6457489,0.0,1.0
1988-10-03,15.12,15.25,15.0,15.0,1805100,1.49379163947078,1.50663508610645,1.48193615026863,1.48193615026863,18271030.0947121,0.0,1.0
1988-10-04,15.12,15.25,15.0,15.12,1203000,1.49379163947078,1.50663508610645,1.48193615026863,1.49379163947078,12176637.9723775,0.0,1.0
1988-10-05,15.25,15.38,15.0,15.12,921100,1.50663508610645,1.51947853274211,1.48193615026863,1.49379163947078,9323276.17319775,0.0,1.0
1988-10-06,15.5,15.62,15.38,15.38,1114600,1.53133402194426,1.5431895111464,1.51947853274211,1.51947853274211,11281862.580226,0.0,1.0
1988-10-07,15.75,15.75,15.5,15.5,1384700,1.55603295778207,1.55603295778207,1.53133402194426,1.53133402194426,14015786.0352046,0.0,1.0
1988-10-10,15.38,15.75,15.25,15.62,568300,1.51947853274211,1.55603295778207,1.50663508610645,1.5431895111464,5752272.11945314,0.0,1.0
1988-10-11,15.25,15.38,15.12,15.25,270200,1.50663508610645,1.51947853274211,1.49379163947078,1.50663508610645,2734935.64433615,0.0,1.0
1988-10-12,15.12,15.25,15.0,15.12,584600,1.49379163947078,1.50663508610645,1.48193615026863,1.49379163947078,5917258.98474806,0.0,1.0
1988-10-13,15.38,15.38,15.12,15.25,611700,1.51947853274211,1.51947853274211,1.49379163947078,1.50663508610645,6191562.30066775,0.0,1.0
1988-10-14,15.5,15.62,15.38,15.38,448700,1.53133402194426,1.5431895111464,1.51947853274211,1.51947853274211,4541693.64771885,0.0,1.0
1988-10-17,15.5,15.62,15.38,15.5,468600,1.53133402194426,1.5431895111464,1.51947853274211,1.53133402194426,4743119.32988868,0.0,1.0
1988-10-18,15.38,15.5,15.38,15.5,170200,1.51947853274211,1.53133402194426,1.51947853274211,1.53133402194426,1722746.28669879,0.0,1.0
1988-10-19,15.75,15.75,15.38,15.5,2185000,1.55603295778207,1.55603295778207,1.51947853274211,1.53133402194426,22116337.4643764,0.0,1.0
1988-10-20,15.75,15.75,15.62,15.62,243600,1.55603295778207,1.55603295778207,1.5431895111464,1.5431895111464,2465693.27520462,0.0,1.0
1988-10-21,16.0,16.0,15.62,15.75,372600,1.58073189361988,1.58073189361988,1.5431895111464,1.55603295778207,3771417.54655682,0.0,1.0
1988-10-24,15.75,16.0,15.75,15.88,144800,1.55603295778207,1.58073189361988,1.55603295778207,1.56887640441773,1465650.1898589,0.0,1.0
1988-10-25,15.88,15.88,15.62,15.75,262700,1.56887640441773,1.56887640441773,1.5431895111464,1.55603295778207,2659021.44251336,0.0,1.0
1988-10-26,15.75,15.75,15.62,15.75,158900,1.55603295778207,1.55603295778207,1.5431895111464,1.55603295778207,1608368.88928577,0.0,1.0
1988-10-27,15.38,15.62,15.25,15.62,324000,1.51947853274211,1.5431895111464,1.50663508610645,1.5431895111464,3279493.51874506,0.0,1.0
1988-10-28,15.5,15.5,15.38,15.5,231300,1.53133402194426,1.53133402194426,1.51947853274211,1.53133402194426,2341193.98421522,0.0,1.0
1988-10-31,15.5,15.5,15.25,15.38,309500,1.53133402194426,1.53133402194426,1.50663508610645,1.51947853274211,3132726.06188764,0.0,1.0
1988-11-01,15.62,15.62,15.38,15.5,291100,1.5431895111464,1.5431895111464,1.51947853274211,1.53133402194426,2946483.22008238,0.0,1.0
1988-11-02,15.88,15.88,15.38,15.62,530800,1.56887640441773,1.56887640441773,1.51947853274211,1.5431895111464,5372701.11033913,0.0,1.0
1988-11-03,15.5,15.62,15.5,15.62,341200,1.5510931706145,1.56310163387087,1.5510931706145,1.56310163387087,3409595.31006432,0.2,1.0
1988-11-04,15.5,15.75,15.38,15.5,251600,1.5510931706145,1.57611080239861,1.53908470735813,1.5510931706145,2514226.78784345,0.0,1.0
1988-11-07,15.38,15.62,15.38,15.5,167700,1.53908470735813,1.56310163387087,1.53908470735813,1.5510931706145,1675818.09348707,0.0,1.0
1988-11-08,15.38,15.62,15.38,15.38,202500,1.53908470735813,1.56310163387087,1.53908470735813,1.53908470735813,2023572.83202821,0.0,1.0
1988-11-09,15.38,15.5,15.25,15.38,197800,1.53908470735813,1.5510931706145,1.5260755388304,1.53908470735813,1976605.95642064,0.0,1.0
1988-11-10,15.62,15.62,15.38,15.38,346400,1.56310163387087,1.56310163387087,1.53908470735813,1.53908470735813,3461558.66180036,0.0,1.0
1988-11-11,15.5,15.62,15.38,15.5,294400,1.5510931706145,1.56310163387087,1.53908470735813,1.5510931706145,2941925.14444003,0.0,1.0
1988-11-14,15.38,15.5,15.38,15.38,215400,1.53908470735813,1.5510931706145,1.53908470735813,1.53908470735813,2152481.9161426,0.0,1.0
1988-11-15,15.5,15.62,15.38,15.38,482000,1.5510931706145,1.56310163387087,1.53908470735813,1.53908470735813,4816602.98783999,0.0,1.0
1988-11-16,15.5,15.62,15.38,15.38,340500,1.5510931706145,1.56310163387087,1.53908470735813,1.53908470735813,3402600.24348447,0.0,1.0
1988-11-17,15.38,15.5,15.38,15.5,227800,1.53908470735813,1.5510931706145,1.53908470735813,1.5510931706145,2276394.52412853,0.0,1.0
1988-11-18,15.62,15.62,15.5,15.5,362600,1.56310163387087,1.56310163387087,1.5510931706145,1.5510931706145,3623444.48836261,0.0,1.0
1988-11-21,15.5,15.5,15.38,15.5,135600,1.5510931706145,1.5510931706145,1.53908470735813,1.5510931706145,1355044.32603963,0.0,1.0
1988-11-22,15.62,15.62,15.38,15.38,1747800,1.56310163387087,1.56310163387087,1.53908470735813,1.53908470735813,17465681.9546613,0.0,1.0
1988-11-23,15.62,15.75,15.62,15.62,190000,1.56310163387087,1.57611080239861,1.56310163387087,1.56310163387087,1898660.92881659,0.0,1.0
1988-11-25,15.75,15.75,15.62,15.75,273600,1.57611080239861,1.57611080239861,1.56310163387087,1.57611080239861,2734071.73749588,0.0,1.0
1988-11-28,15.75,15.88,15.62,15.62,255600,1.57611080239861,1.58911997092634,1.56310163387087,1.56310163387087,2554198.59687116,0.0,1.0
1988-11-29,15.88,15.88,15.75,15.75,231200,1.58911997092634,1.58911997092634,1.57611080239861,1.57611080239861,2310370.56180208,0.0,1.0
1988-11-30,15.88,16.0,15.75,15.88,476600,1.58911997092634,1.60112843418271,1.57611080239861,1.58911997092634,4762641.04565257,0.0,1.0
1988-12-01,16.0,16.0,15.75,15.88,194400,1.60112843418271,1.60112843418271,1.57611080239861,1.58911997092634,1942629.91874708,0.0,1.0
1988-12-02,15.88,16.0,15.88,15.88,404600,1.58911997092634,1.60112843418271,1.58911997092634,1.58911997092634,4043148.48315365,0.0,1.0
1988-12-05,16.0,16.0,15.88,16.0,210800,1.60112843418271,1.60112843418271,1.58911997092634,1.60112843418271,2106514.33576072,0.0,1.0
1988-12-06,16.0,16.0,15.88,15.88,348300,1.60112843418271,1.60112843418271,1.58911997092634,1.58911997092634,3480545.27108852,0.0,1.0
1988-12-07,16.0,16.0,15.88,16.0,589300,1.60112843418271,1.60112843418271,1.58911997092634,1.60112843418271,5888846.76500851,0.0,1.0
1988-12-08,15.88,16.0,15.88,16.0,234700,1.58911997092634,1.60112843418271,1.58911997092634,1.60112843418271,2345345.89470134,0.0,1.0
1988-12-09,15.25,15.38,15.12,15.25,845700,1.5260755388304,1.53908470735813,1.51306637030266,1.5260755388304,8451039.7236852,0.0,1.0
1988-12-12,15.25,15.38,15.25,15.25,295700,1.5260755388304,1.53908470735813,1.5260755388304,1.5260755388304,2954915.98237402,0.0,1.0
1988-12-13,15.12,15.25,14.88,15.25,378700,1.51306637030266,1.5260755388304,1.48904944378992,1.5260755388304,3784331.01969918,0.0,1.0
1988-12-14,15.25,15.25,15.0,15.0,361700,1.5260755388304,1.5260755388304,1.50105790704629,1.50105790704629,3614450.83133136,0.0,1.0
1988-12-15,15.25,15.25,15.12,15.12,150100,1.5260755388304,1.5260755388304,1.51306637030266,1.51306637030266,1499942.1337651,0.0,1.0
1988-12-16,15.5,15.5,15.12,15.25,505000,1.5510931706145,1.5510931706145,1.51306637030266,1.5260755388304,5046440.88974936,0.0,1.0
1988-12-19,15.5,15.62,15.38,15.38,516800,1.5510931706145,1.56310163387087,1.53908470735813,1.53908470735813,5164357.72638113,0.0,1.0
1988-12-20,15.88,16.0,15.5,15.5,585500,1.58911997092634,1.60112843418271,1.5510931706145,1.5510931706145,5850873.54643218,0.0,1.0
1988-12-21,16.0,16.0,15.75,15.88,439700,1.60112843418271,1.60112843418271,1.57611080239861,1.58911997092634,4393901.10737187,0.0,1.0
1988-12-22,16.0,16.12,15.88,16.0,492800,1.60112843418271,1.61313689743908,1.58911997092634,1.60112843418271,4924526.87221482,0.0,1.0
1988-12-23,16.0,16.12,16.0,16.12,552300,1.60112843418271,1.61313689743908,1.60112843418271,1.61313689743908,5519107.53150213,0.0,1.0
1988-12-27,16.0,16.12,15.88,16.12,263900,1.60112843418271,1.61313689743908,1.58911997092634,1.61313689743908,2637140.10060368,0.0,1.0
1988-12-28,16.0,16.12,15.88,16.0,221600,1.60112843418271,1.61313689743908,1.58911997092634,1.60112843418271,2214438.22013556,0.0,1.0
1988-12-29,16.0,16.0,15.88,16.0,249000,1.60112843418271,1.60112843418271,1.58911997092634,1.60112843418271,2488245.11197543,0.0,1.0
1988-12-30,16.0,16.12,15.62,16.12,391200,1.60112843418271,1.61313689743908,1.56310163387087,1.61313689743908,3909242.92291079,0.0,1.0
1989-01-03,15.75,15.88,15.62,15.88,277300,1.57611080239861,1.58911997092634,1.56310163387087,1.58911997092634,2771045.66084652,0.0,1.0
1989-01-04,15.75,15.88,15.62,15.88,473300,1.57611080239861,1.58911997092634,1.56310163387087,1.58911997092634,4729664.30320469,0.0,1.0
1989-01-05,15.75,15.88,15.62,15.75,620500,1.57611080239861,1.58911997092634,1.56310163387087,1.57611080239861,6200626.87542469,0.0,1.0
1989-01-06,15.75,15.88,15.62,15.75,251500,1.57611080239861,1.58911997092634,1.56310163387087,1.57611080239861,2513227.49261774,0.0,1.0
1989-01-09,15.62,15.75,15.62,15.62,152200,1.56310163387087,1.57611080239861,1.56310163387087,1.56310163387087,1520927.33350466,0.0,1.0
1989-01-10,15.62,15.75,15.5,15.75,197700,1.56310163387087,1.57611080239861,1.5510931706145,1.57611080239861,1975606.66119495,0.0,1.0
1989-01-11,15.62,15.62,15.5,15.62,246900,1.56310163387087,1.56310163387087,1.5510931706145,1.56310163387087,2467259.91223588,0.0,1.0
1989-01-12,15.62,15.75,15.5,15.5,367300,1.56310163387087,1.57611080239861,1.5510931706145,1.5510931706145,3670411.36397018,0.0,1.0
1989-01-13,15.75,15.75,15.5,15.62,315300,1.57611080239861,1.57611080239861,1.5510931706145,1.56310163387087,3150777.84660984,0.0,1.0
1989-01-16,15.5,15.75,15.5,15.75,84600,1.5510931706145,1.57611080239861,1.5510931706145,1.57611080239861,845403.76093623,0.0,1.0
1989-01-17,15.62,15.75,15.5,15.62,119600,1.56310163387087,1.57611080239861,1.5510931706145,1.56310163387087,1195157.08992876,0.0,1.0
1989-01-18,15.75,15.75,15.5,15.62,301200,1.57611080239861,1.57611080239861,1.5510931706145,1.56310163387087,3009877.21978714,0.0,1.0
1989-01-19,15.88,15.88,15.62,15.62,465400,1.58911997092634,1.58911997092634,1.56310163387087,1.56310163387087,4650719.98037496,0.0,1.0
1989-01-20,16.0,16.0,15.75,15.88,627700,1.60112843418271,1.60112843418271,1.57611080239861,1.58911997092634,6272576.13167461,0.0,1.0
1989-01-23,15.88,16.0,15.88,16.0,188000,1.58911997092634,1.60112843418271,1.58911997092634,1.60112843418271,1878675.02430273,0.0,1.0
1989-01-24,16.0,16.12,15.75,15.88,354700,1.60112843418271,1.61313689743908,1.57611080239861,1.58911997092634,3544500.16553287,0.0,1.0
1989-01-25,15.88,16.0,15.75,16.0,433200,1.58911997092634,1.60112843418271,1.57611080239861,1.60112843418271,4328946.91770183,0.0,1.0
1989-01-26,15.88,15.88,15.75,15.88,427900,1.58911997092634,1.58911997092634,1.57611080239861,1.58911997092634,4275984.2707401,0.0,1.0
1989-01-27,16.0,16.0,15.88,16.0,471100,1.60112843418271,1.60112843418271,1.58911997092634,1.60112843418271,4707679.80823946,0.0,1.0
1989-01-30,16.5,16.5,16.0,16.0,442300,1.65116369775092,1.65116369775092,1.60112843418271,1.60112843418271,4419882.78323989,0.0,1.0
1989-01-31,16.38,16.5,16.25,16.5,530900,1.63915523449455,1.65116369775092,1.62614606596682,1.65116369775092,5305258.35320383,0.0,1.0
1989-02-01,16.5,16.62,16.25,16.38,401200,1.65116369775092,1.66317216100729,1.62614606596682,1.63915523449455,4009172.44548009,0.0,1.0
1989-02-02,16.38,16.62,16.38,16.5,248900,1.63915523449455,1.66317216100729,1.63915523449455,1.65116369775092,2487245.81674973,0.0,1.0
1989-02-03,16.5,16.62,16.38,16.5,305300,1.65116369775092,1.66317216100729,1.63915523449455,1.65116369775092,3050848.32404055,0.0,1.0
1989-02-06,16.25,16.38,16.12,16.25,203500,1.6461601713941,1.65932945276526,1.63299089002295,1.6461601713941,2008841.58022088,0.2,1.0
1989-02-07,16.38,16.38,16.12,16.12,421400,1.65932945276526,1.65932945276526,1.63299089002295,1.63299089002295,4159832.14695369,0.0,1.0
1989-02-08,16.38,16.62,16.25,16.38,615800,1.65932945276526,1.68364197221969,1.6461601713941,1.65932945276526,6078843.46486493,0.0,1.0
1989-02-09,16.38,16.5,16.38,16.5,249000,1.65932945276526,1.67148571249247,1.65932945276526,1.67148571249247,2457992.89176903,0.0,1.0
1989-02-10,16.38,16.5,16.25,16.38,383900,1.65932945276526,1.67148571249247,1.6461601713941,1.65932945276526,3789652.49457883,0.0,1.0
1989-02-13,16.25,16.38,16.25,16.38,138800,1.6461601713941,1.65932945276526,1.6461601713941,1.65932945276526,1370158.2866568,0.0,1.0
1989-02-14,16.0,16.38,15.88,16.38,340800,1.62083463029573,1.65932945276526,1.60867837056851,1.65932945276526,3364192.68078268,0.0,1.0
1989-02-15,16.25,16.38,16.0,16.0,231800,1.6461601713941,1.65932945276526,1.62083463029573,1.62083463029573,2288203.82454644,0.0,1.0
1989-02-16,16.25,16.38,16.12,16.25,229400,1.6461601713941,1.65932945276526,1.63299089002295,1.6461601713941,2264512.32679445,0.0,1.0
1989-02-17,16.38,16.38,16.12,16.25,355700,1.65932945276526,1.65932945276526,1.63299089002295,1.6461601713941,3511277.39599294,0.0,1.0
1989-02-21,16.38,16.5,16.25,16.25,347400,1.65932945276526,1.67148571249247,1.6461601713941,1.6461601713941,3429344.29960064,0.0,1.0
1989-02-22,16.38,16.5,16.25,16.38,342000,1.65932945276526,1.67148571249247,1.6461601713941,1.65932945276526,3376038.42965866,0.0,1.0
1989-02-23,16.5,16.5,16.25,16.38,394700,1.67148571249247,1.67148571249247,1.6461601713941,1.65932945276526,3896264.23446281,0.0,1.0
1989-02-24,16.12,16.5,16.12,16.5,527800,1.63299089002295,1.67148571249247,1.63299089002295,1.67148571249247,5210155.21395862,0.0,1.0
1989-02-27,16.38,16.38,16.12,16.12,192100,1.65932945276526,1.65932945276526,1.63299089002295,1.63299089002295,1896306.96589892,0.0,1.0
1989-02-28,16.5,16.5,16.25,16.38,339300,1.67148571249247,1.67148571249247,1.6461601713941,1.65932945276526,3349385.49468769,0.0,1.0
1989-03-01,16.5,16.62,16.5,16.5,403600,1.67148571249247,1.68364197221969,1.67148571249247,1.67148571249247,3984120.20529311,0.0,1.0
1989-03-02,16.62,16.75,16.5,16.62,199100,1.68364197221969,1.69681125359084,1.67148571249247,1.68364197221969,1965407.16767556,0.0,1.0
1989-03-03,16.88,16.88,16.62,16.62,266300,1.709980534962,1.709980534962,1.68364197221969,1.68364197221969,2628769.1047313,0.0,1.0
1989-03-06,16.88,16.88,16.75,16.88,172200,1.709980534962,1.709980534962,1.69681125359084,1.709980534962,1699864.96370533,0.0,1.0
1989-03-07,16.88,16.88,16.75,16.75,373900,1.709980534962,1.709980534962,1.69681125359084,1.69681125359084,3690937.92061221,0.0,1.0
1989-03-08,17.0,17.12,16.75,16.88,309500,1.72213679468922,1.73429305441643,1.69681125359084,1.709980534962,3055216.06426712,0.0,1.0
1989-03-09,17.0,17.0,16.88,17.0,250000,1.72213679468922,1.72213679468922,1.709980534962,1.72213679468922,2467864.34916569,0.0,1.0
1989-03-10,17.0,17.0,16.88,16.88,325200,1.72213679468922,1.72213679468922,1.709980534962,1.709980534962,3210197.94539473,0.0,1.0
1989-03-13,17.12,17.12,17.0,17.0,199100,1.73429305441643,1.73429305441643,1.72213679468922,1.72213679468922,1965407.16767557,0.0,1.0
1989-03-14,17.0,17.12,16.88,17.0,142200,1.72213679468922,1.73429305441643,1.709980534962,1.72213679468922,1403721.24180544,0.0,1.0
1989-03-15,17.0,17.0,16.88,16.88,154700,1.72213679468922,1.72213679468922,1.709980534962,1.709980534962,1527114.45926373,0.0,1.0
1989-03-16,17.0,17.12,16.88,16.88,416800,1.72213679468922,1.73429305441643,1.709980534962,1.709980534962,4114423.44292904,0.0,1.0
1989-03-17,16.75,16.88,16.75,16.75,355500,1.69681125359084,1.709980534962,1.69681125359084,1.69681125359084,3509303.10451363,0.0,1.0
1989-03-20,16.75,16.75,16.5,16.75,188600,1.69681125359084,1.69681125359084,1.67148571249247,1.69681125359084,1861756.86501061,0.0,1.0
1989-03-21,16.38,16.62,16.38,16.62,150100,1.65932945276526,1.68364197221969,1.65932945276526,1.68364197221969,1481705.75523908,0.0,1.0
1989-03-22,16.62,16.62,16.38,16.38,549700,1.68364197221969,1.68364197221969,1.65932945276526,1.65932945276526,5426340.13094554,0.0,1.0
1989-03-23,16.5,16.62,16.5,16.62,294000,1.67148571249247,1.68364197221969,1.67148571249247,1.68364197221969,2902208.47461887,0.0,1.0
1989-03-27,16.62,16.62,16.5,16.62,188200,1.68364197221969,1.68364197221969,1.67148571249247,1.68364197221969,1857808.28205194,0.0,1.0
1989-03-28,16.62,16.62,16.5,16.5,138500,1.68364197221969,1.68364197221969,1.67148571249247,1.67148571249247,1367196.8494378,0.0,1.0
1989-03-29,16.38,16.62,16.38,16.5,236300,1.65932945276526,1.68364197221969,1.65932945276526,1.67148571249247,2332625.38283141,0.0,1.0
1989-03-30,16.75,16.75,16.38,16.38,336800,1.69681125359084,1.69681125359084,1.65932945276526,1.65932945276526,3324706.85119604,0.0,1.0
1989-03-31,17.12,17.12,16.75,16.75,364100,1.73429305441643,1.73429305441643,1.69681125359084,1.69681125359084,3594197.63812493,0.0,1.0
1989-04-03,17.12,17.25,16.88,17.12,510100,1.73429305441643,1.74746233578759,1.709980534962,1.73429305441643,5035430.4180377,0.0,1.0
1989-04-04,17.12,17.12,17.0,17.12,277100,1.73429305441643,1.73429305441643,1.72213679468922,1.73429305441643,2735380.84461526,0.0,1.0
1989-04-05,17.38,17.38,17.12,17.12,459800,1.76063161715874,1.76063161715874,1.73429305441643,1.73429305441643,4538896.11098555,0.0,1.0
1989-04-06,17.38,17.38,17.25,17.25,134400,1.76063161715874,1.76063161715874,1.74746233578759,1.74746233578759,1326723.87411148,0.0,1.0
1989-04-07,17.38,17.38,17.12,17.25,390300,1.76063161715874,1.76063161715874,1.73429305441643,1.74746233578759,3852829.82191748,0.0,1.0
1989-04-10,17.25,17.38,17.25,17.25,149300,1.74746233578759,1.76063161715874,1.74746233578759,1.74746233578759,1473808.58932175,0.0,1.0
1989-04-11,17.25,17.38,17.12,17.25,83600,1.74746233578759,1.76063161715874,1.73429305441643,1.74746233578759,825253.838361007,0.0,1.0
1989-04-12,17.12,17.25,17.12,17.25,117200,1.73429305441643,1.74746233578759,1.73429305441643,1.74746233578759,1156934.80688888,0.0,1.0
1989-04-13,17.12,17.25,17.12,17.12,311200,1.73429305441643,1.74746233578759,1.73429305441643,1.73429305441643,3071997.54184147,0.0,1.0
1989-04-14,17.5,17.5,17.25,17.25,302900,1.77278787688596,1.77278787688596,1.74746233578759,1.74746233578759,2990064.44544915,0.0,1.0
1989-04-17,17.62,17.62,17.38,17.38,449600,1.78494413661318,1.78494413661318,1.76063161715874,1.76063161715874,4438207.24553958,0.0,1.0
1989-04-18,17.88,18.0,17.62,17.75,488300,1.81128269935548,1.8234389590827,1.78494413661318,1.79811341798433,4820232.64679044,0.0,1.0
1989-04-19,17.75,17.75,17.62,17.75,301100,1.79811341798433,1.79811341798433,1.78494413661318,1.79811341798433,2972295.82213516,0.0,1.0
1989-04-20,17.5,17.75,17.38,17.75,237900,1.77278787688596,1.79811341798433,1.76063161715874,1.79811341798433,2348419.71466607,0.0,1.0
1989-04-21,17.62,17.62,17.5,17.5,207700,1.78494413661318,1.78494413661318,1.77278787688596,1.77278787688596,2050301.70128686,0.0,1.0
1989-04-24,17.75,17.75,17.5,17.62,94300,1.79811341798433,1.79811341798433,1.77278787688596,1.78494413661318,930878.4325053,0.0,1.0
1989-04-25,17.75,17.75,17.5,17.75,481700,1.79811341798433,1.79811341798433,1.77278787688596,1.79811341798433,4755081.02797246,0.0,1.0
1989-04-26,17.62,17.75,17.62,17.62,174900,1.78494413661318,1.79811341798433,1.78494413661318,1.78494413661318,1726517.89867632,0.0,1.0
1989-04-27,17.62,17.75,17.5,17.62,172500,1.78494413661318,1.79811341798433,1.77278787688596,1.78494413661318,1702826.40092433,0.0,1.0
1989-04-28,17.75,17.88,17.75,17.75,94600,1.79811341798433,1.81128269935548,1.79811341798433,1.79811341798433,933839.869724298,0.0,1.0
1989-05-01,17.88,17.88,17.75,17.88,191000,1.81128269935548,1.81128269935548,1.79811341798433,1.81128269935548,1885448.36276259,0.0,1.0
1989-05-02,17.62,18.0,17.62,17.88,176400,1.78494413661318,1.8234389590827,1.78494413661318,1.81128269935548,1741325.08477131,0.0,1.0
1989-05-03,17.88,17.88,17.62,17.62,384300,1.81128269935548,1.81128269935548,1.78494413661318,1.78494413661318,3793601.07753751,0.0,1.0
1989-05-04,17.88,17.88,17.75,17.88,242700,1.81128269935548,1.81128269935548,1.79811341798433,1.81128269935548,2395802.71017006,0.0,1.0
1989-05-05,17.88,18.0,17.75,17.75,350600,1.81128269935548,1.8234389590827,1.79811341798433,1.79811341798433,3460932.96326997,0.0,1.0
1989-05-08,17.75,17.75,17.62,17.62,457700,1.81837385086302,1.81837385086302,1.8050561832229,1.8050561832229,4467824.36743917,0.2,1.0
1989-05-09,17.62,17.75,17.62,17.62,344100,1.8050561832229,1.81837385086302,1.8050561832229,1.8050561832229,3358921.48751544,0.0,1.0
1989-05-10,17.62,17.75,17.62,17.75,319300,1.8050561832229,1.81837385086302,1.8050561832229,1.81837385086302,3116837.05598279,0.0,1.0
1989-05-11,17.75,17.75,17.5,17.62,245300,1.81837385086302,1.81837385086302,1.79276295155509,1.8050561832229,2394488.34899023,0.0,1.0
1989-05-12,18.0,18.0,17.62,17.88,791300,1.84398475017095,1.84398475017095,1.8050561832229,1.83169151850315,7724250.43031377,0.0,1.0
1989-05-15,17.88,18.0,17.88,18.0,64000,1.83169151850315,1.84398475017095,1.83169151850315,1.84398475017095,624734.016858435,0.0,1.0
1989-05-16,18.0,18.0,17.88,17.88,156300,1.84398475017095,1.84398475017095,1.83169151850315,1.83169151850315,1525717.60679647,0.0,1.0
1989-05-17,18.38,18.38,18.0,18.0,169100,1.88291331711901,1.88291331711901,1.84398475017095,1.84398475017095,1650664.41016815,0.0,1.0
1989-05-18,18.25,18.38,18.25,18.25,174300,1.86959564947888,1.88291331711901,1.86959564947888,1.86959564947888,1701424.0490379,0.0,1.0
1989-05-19,18.38,18.5,18.25,18.38,382100,1.88291331711901,1.89520654878681,1.86959564947888,1.88291331711901,3729857.31002513,0.0,1.0
1989-05-22,18.25,18.38,18.12,18.38,165600,1.86959564947888,1.88291331711901,1.85627798183876,1.88291331711901,1616499.26862121,0.0,1.0
1989-05-23,18.12,18.38,18.12,18.25,146700,1.85627798183876,1.88291331711901,1.85627798183876,1.86959564947888,1432007.5042677,0.0,1.0
1989-05-24,18.0,18.12,18.0,18.0,377900,1.84398475017095,1.85627798183876,1.84398475017095,1.84398475017095,3688859.14016881,0.0,1.0
1989-05-25,18.0,18.12,18.0,18.0,99900,1.84398475017095,1.85627798183876,1.84398475017095,1.84398475017095,975170.754439967,0.0,1.0
1989-05-26,18.12,18.12,18.0,18.0,168700,1.85627798183876,1.85627798183876,1.84398475017095,1.84398475017095,1646759.82256278,0.0,1.0
1989-05-30,18.0,18.12,18.0,18.12,379300,1.84398475017095,1.85627798183876,1.84398475017095,1.85627798183876,3702525.19678758,0.0,1.0
1989-05-31,18.0,18.12,18.0,18.12,229000,1.84398475017095,1.85627798183876,1.84398475017095,1.85627798183876,2235376.4040716,0.0,1.0
1989-06-01,18.12,18.12,18.0,18.0,221900,1.85627798183876,1.85627798183876,1.84398475017095,1.84398475017095,2166069.97407636,0.0,1.0
1989-06-02,18.62,18.62,18.12,18.12,261500,1.90749978045462,1.90749978045462,1.85627798183876,1.85627798183876,2552624.14700752,0.0,1.0
1989-06-05,18.5,18.62,18.5,18.5,150200,1.89520654878681,1.90749978045462,1.89520654878681,1.89520654878681,1466172.64581465,0.0,1.0
1989-06-06,18.88,19.0,18.5,18.5,1139600,1.93413511573487,1.94642834740267,1.89520654878681,1.89520654878681,11124170.0876855,0.0,1.0
1989-06-07,19.38,19.38,18.75,18.75,400900,1.98535691435073,1.98535691435073,1.92081744809474,1.92081744809474,3913372.92747729,0.0,1.0
1989-06-08,19.25,19.38,19.12,19.25,406300,1.9720392467106,1.98535691435073,1.95872157907048,1.9720392467106,3966084.86014974,0.0,1.0
1989-06-09,19.0,19.25,18.88,19.12,224100,1.94642834740267,1.9720392467106,1.93413511573487,1.95872157907048,2187545.20590587,0.0,1.0
1989-06-12,19.0,19.0,18.75,18.88,131800,1.94642834740267,1.94642834740267,1.92081744809474,1.93413511573487,1286561.61596784,0.0,1.0
1989-06-13,18.88,18.88,18.62,18.88,228900,1.93413511573487,1.93413511573487,1.90749978045462,1.93413511573487,2234400.25717025,0.0,1.0
1989-06-14,18.62,18.88,18.62,18.75,109800,1.90749978045462,1.93413511573487,1.90749978045462,1.92081744809474,1071809.29767275,0.0,1.0
1989-06-15,18.62,18.88,18.5,18.75,334100,1.90749978045462,1.93413511573487,1.89520654878681,1.92081744809474,3261306.79738131,0.0,1.0
1989-06-16,18.62,18.62,18.38,18.5,502600,1.90749978045462,1.90749978045462,1.88291331711901,1.89520654878681,4906114.32614141,0.0,1.0
1989-06-19,18.62,18.75,18.5,18.75,291300,1.90749978045462,1.92081744809474,1.89520654878681,1.92081744809474,2843515.92360723,0.0,1.0
1989-06-20,18.62,18.75,18.62,18.62,465200,1.90749978045462,1.92081744809474,1.90749978045462,1.90749978045462,4541035.38503976,0.0,1.0
1989-06-21,18.75,19.0,18.62,18.62,460600,1.92081744809474,1.94642834740267,1.90749978045462,1.90749978045462,4496132.62757807,0.0,1.0
1989-06-22,19.38,19.38,18.75,18.75,764300,1.98535691435073,1.98535691435073,1.92081744809474,1.92081744809474,7460690.7669516,0.0,1.0
1989-06-23,19.5,19.62,19.25,19.38,268900,1.99765014601853,2.00994337768634,1.9720392467106,1.98535691435073,2624859.01770678,0.0,1.0
1989-06-26,19.38,19.5,19.25,19.5,517100,1.98535691435073,1.99765014601853,1.9720392467106,1.99765014601853,5047655.62683589,0.0,1.0
1989-06-27,19.12,19.5,19.12,19.38,1151900,1.95872157907048,1.99765014601853,1.95872157907048,1.98535691435073,11244236.1565505,0.0,1.0
1989-06-28,19.12,19.25,18.88,19.25,891900,1.95872157907048,1.9720392467106,1.93413511573487,1.9720392467106,8706254.21306311,0.0,1.0
1989-06-29,19.12,19.38,19.0,19.12,416600,1.95872157907048,1.98535691435073,1.94642834740267,1.95872157907048,4066627.99098788,0.0,1.0
1989-06-30,19.25,19.25,18.88,19.25,352000,1.9720392467106,1.9720392467106,1.93413511573487,1.9720392467106,3436037.0927214,0.0,1.0
1989-07-03,19.12,19.25,19.12,19.12,33100,1.95872157907048,1.9720392467106,1.95872157907048,1.95872157907048,323104.624343972,0.0,1.0
1989-07-05,19.75,19.88,19.38,19.38,728000,2.02326104532646,2.03657871296659,1.98535691435073,1.98535691435073,7106349.44176472,0.0,1.0
1989-07-06,19.88,19.88,19.75,19.88,135600,2.03657871296659,2.03657871296659,2.02326104532646,2.03657871296659,1323655.19821881,0.0,1.0
1989-07-07,19.88,20.0,19.88,19.88,123400,2.03657871296659,2.04887194463439,2.03657871296659,2.03657871296659,1204565.27625517,0.0,1.0
1989-07-10,20.0,20.0,19.75,19.88,156100,2.04887194463439,2.04887194463439,2.02326104532646,2.03657871296659,1523765.31299378,0.0,1.0
1989-07-11,20.0,20.25,20.0,20.0,454900,2.04887194463439,2.07448284394232,2.04887194463439,2.04887194463439,4440492.25420161,0.0,1.0
1989-07-12,20.0,20.25,20.0,20.0,578400,2.04887194463439,2.07448284394232,2.04887194463439,2.04887194463439,5646033.67735813,0.0,1.0
1989-07-13,20.38,20.5,20.12,20.12,787000,2.08780051158245,2.10009374325025,2.0611651763022,2.0611651763022,7682276.11355607,0.0,1.0
1989-07-14,20.25,20.5,20.12,20.38,425100,2.07448284394232,2.10009374325025,2.0611651763022,2.08780051158245,4149600.4776019,0.0,1.0
1989-07-17,20.5,20.5,20.25,20.38,501800,2.10009374325025,2.10009374325025,2.07448284394232,2.08780051158245,4898305.15093068,0.0,1.0
1989-07-18,20.25,20.38,20.25,20.38,163000,2.07448284394232,2.08780051158245,2.07448284394232,2.08780051158245,1591119.44918633,0.0,1.0
1989-07-19,20.25,20.38,20.12,20.25,598100,2.07448284394232,2.08780051158245,2.0611651763022,2.07448284394232,5838334.61692236,0.0,1.0
1989-07-20,19.75,20.25,19.75,20.12,473200,2.02326104532646,2.07448284394232,2.02326104532646,2.0611651763022,4619127.13714707,0.0,1.0
1989-07-21,20.0,20.0,19.62,19.75,215400,2.04887194463439,2.04887194463439,2.00994337768634,2.02326104532646,2102620.42548918,0.0,1.0
1989-07-24,19.88,20.0,19.88,19.88,117800,2.03657871296659,2.04887194463439,2.03657871296659,2.03657871296659,1149901.04978006,0.0,1.0
1989-07-25,20.38,20.38,20.0,20.0,629100,2.08780051158245,2.08780051158245,2.04887194463439,2.04887194463439,6140940.15633815,0.0,1.0
1989-07-26,20.75,20.88,20.25,20.38,272300,2.12570464255818,2.13902231019831,2.07448284394232,2.08780051158245,2658048.01235238,0.0,1.0
1989-07-27,20.88,20.88,20.62,20.88,518800,2.13902231019831,2.13902231019831,2.11238697491806,2.13902231019831,5064250.12415869,0.0,1.0
1989-07-28,21.0,21.12,20.75,20.88,331000,2.15131554186611,2.16360877353392,2.12570464255818,2.13902231019831,3231046.24343973,0.0,1.0
1989-07-31,20.0,20.88,20.0,20.88,365000,2.04887194463439,2.13902231019831,2.04887194463439,2.13902231019831,3562936.18989578,0.0,1.0
1989-08-01,21.38,21.38,20.75,20.88,894800,2.19024410881417,2.19024410881417,2.12570464255818,2.13902231019831,8734562.473202,0.0,1.0
1989-08-02,21.75,21.75,21.25,21.25,326600,2.2281482397899,2.2281482397899,2.17692644117404,2.17692644117404,3188095.77978071,0.0,1.0
1989-08-03,21.75,21.88,21.62,21.75,271700,2.2281482397899,2.24146590743003,2.21483057214978,2.2281482397899,2652191.13094433,0.0,1.0
1989-08-04,21.62,21.75,21.5,21.75,492500,2.21483057214978,2.2281482397899,2.20253734048197,2.2281482397899,4807523.48910593,0.0,1.0
1989-08-07,21.5,21.5,21.25,21.25,464200,2.2281482397899,2.2281482397899,2.20223953932723,2.20223953932723,4479190.30779616,0.25,1.0
1989-08-08,21.25,21.38,21.12,21.38,537800,2.20223953932723,2.21571206356782,2.18876701508664,2.21571206356782,5189376.4487996,0.0,1.0
1989-08-09,21.25,21.38,21.12,21.25,183000,2.20223953932723,2.21571206356782,2.18876701508664,2.20223953932723,1765816.08428845,0.0,1.0
1989-08-10,21.12,21.25,21.0,21.12,292800,2.18876701508664,2.20223953932723,2.17633083886456,2.18876701508664,2825305.73486151,0.0,1.0
1989-08-11,21.12,21.38,21.12,21.38,255900,2.18876701508664,2.21571206356782,2.18876701508664,2.21571206356782,2469247.73753778,0.0,1.0
1989-08-14,21.12,21.38,21.0,21.0,208800,2.18876701508664,2.21571206356782,2.17633083886456,2.17633083886456,2014767.20436846,0.0,1.0
1989-08-15,21.25,21.38,21.12,21.12,227200,2.20223953932723,2.21571206356782,2.18876701508664,2.18876701508664,2192313.73961932,0.0,1.0
1989-08-16,21.25,21.38,21.12,21.25,239800,2.20223953932723,2.21571206356782,2.18876701508664,2.20223953932723,2313894.51919327,0.0,1.0
1989-08-17,21.12,21.38,21.12,21.25,154600,2.18876701508664,2.21571206356782,2.18876701508664,2.20223953932723,1491776.86683603,0.0,1.0
1989-08-18,21.25,21.25,21.0,21.12,107300,2.20223953932723,2.20223953932723,2.17633083886456,2.18876701508664,1035366.48002268,0.0,1.0
1989-08-21,21.25,21.38,21.12,21.12,263200,2.20223953932723,2.21571206356782,2.18876701508664,2.18876701508664,2539687.39554491,0.0,1.0
1989-08-22,21.0,21.25,20.88,21.12,275900,2.17633083886456,2.20223953932723,2.16389466264247,2.18876701508664,2662233.10194088,0.0,1.0
1989-08-23,21.38,21.38,21.0,21.12,190000,2.21571206356782,2.21571206356782,2.17633083886456,2.18876701508664,1833360.96182953,0.0,1.0
1989-08-24,21.62,21.62,21.25,21.38,307800,2.24058441601199,2.24058441601199,2.20223953932723,2.21571206356782,2970044.75816384,0.0,1.0
1989-08-25,21.62,21.62,21.5,21.5,238400,2.24058441601199,2.24058441601199,2.2281482397899,2.2281482397899,2300385.54368505,0.0,1.0
1989-08-28,21.38,21.5,21.38,21.5,143700,2.21571206356782,2.2281482397899,2.21571206356782,2.2281482397899,1386599.84323634,0.0,1.0
1989-08-29,21.0,21.5,21.0,21.5,303800,2.17633083886456,2.2281482397899,2.17633083886456,2.2281482397899,2931447.68528322,0.0,1.0
1989-08-30,21.25,21.25,21.0,21.0,349100,2.20223953932723,2.20223953932723,2.17633083886456,2.17633083886456,3368559.53565626,0.0,1.0
1989-08-31,21.75,21.75,21.0,21.12,256000,2.25405694025258,2.25405694025258,2.17633083886456,2.18876701508664,2470212.66435979,0.0,1.0
1989-09-01,21.62,21.62,21.25,21.25,364600,2.24058441601199,2.24058441601199,2.20223953932723,2.20223953932723,3518123.19306867,0.0,1.0
1989-09-05,21.75,21.88,21.5,21.5,160900,2.25405694025258,2.26752946449317,2.2281482397899,2.2281482397899,1552567.25662301,0.0,1.0
1989-09-06,21.62,21.88,21.62,21.75,237900,2.24058441601199,2.26752946449317,2.24058441601199,2.25405694025258,2295560.90957498,0.0,1.0
1989-09-07,21.38,21.62,21.25,21.5,160700,2.21571206356782,2.24058441601199,2.20223953932723,2.2281482397899,1550637.40297898,0.0,1.0
1989-09-08,21.5,21.5,21.12,21.25,161100,2.2281482397899,2.2281482397899,2.18876701508664,2.20223953932723,1554497.11026704,0.0,1.0
1989-09-11,21.5,21.5,21.38,21.38,85400,2.2281482397899,2.2281482397899,2.21571206356782,2.21571206356782,824047.506001276,0.0,1.0
1989-09-12,21.62,21.75,21.5,21.5,279600,2.24058441601199,2.25405694025258,2.2281482397899,2.2281482397899,2697935.39435546,0.0,1.0
1989-09-13,21.62,21.88,21.62,21.62,201400,2.24058441601199,2.26752946449317,2.24058441601199,2.24058441601199,1943362.6195393,0.0,1.0
1989-09-14,21.5,21.62,21.38,21.62,67000,2.2281482397899,2.24058441601199,2.21571206356782,2.24058441601199,646500.970750416,0.0,1.0
1989-09-15,21.25,21.38,21.12,21.38,685700,2.20223953932723,2.21571206356782,2.18876701508664,2.21571206356782,6616503.21856059,0.0,1.0
1989-09-18,21.62,21.62,21.12,21.12,312300,2.24058441601199,2.24058441601199,2.18876701508664,2.18876701508664,3013466.46515454,0.0,1.0
1989-09-19,21.62,21.75,21.62,21.75,106200,2.24058441601199,2.25405694025258,2.24058441601199,2.25405694025258,1024752.28498051,0.0,1.0
1989-09-20,21.5,21.75,21.5,21.5,551200,2.2281482397899,2.25405694025258,2.2281482397899,2.2281482397899,5318676.64294969,0.0,1.0
1989-09-21,21.5,21.75,21.5,21.62,782600,2.2281482397899,2.25405694025258,2.2281482397899,2.24058441601199,7551517.30909366,0.0,1.0
1989-09-22,21.88,21.88,21.62,21.62,888000,2.26752946449317,2.26752946449317,2.24058441601199,2.24058441601199,8568550.17949802,0.0,1.0
1989-09-25,21.88,21.88,21.62,21.75,439800,2.26752946449317,2.26752946449317,2.24058441601199,2.25405694025258,4243748.16322436,0.0,1.0
1989-09-26,21.88,22.12,21.88,21.88,730400,2.26752946449317,2.29240181693733,2.26752946449317,2.26752946449317,7047825.50800152,0.0,1.0
1989-09-27,22.0,22.25,21.88,21.88,784900,2.27996564071525,2.30587434117792,2.26752946449317,2.26752946449317,7573710.62600001,0.0,1.0
1989-09-28,22.12,22.25,22.0,22.0,577700,2.29240181693733,2.30587434117792,2.27996564071525,2.27996564071525,5574382.25078381,0.0,1.0
1989-09-29,22.62,23.0,22.0,22.0,819800,2.34421921786268,2.38360044256594,2.27996564071525,2.27996564071525,7910470.08688343,0.0,1.0
1989-10-02,22.5,22.62,22.38,22.62,189100,2.3317830416406,2.34421921786268,2.31934686541851,2.34421921786268,1824676.62043139,0.0,1.0
1989-10-03,22.25,22.38,22.12,22.38,599500,2.30587434117792,2.31934686541851,2.29240181693733,2.31934686541851,5784736.2979832,0.0,1.0
1989-10-04,22.25,22.38,22.0,22.38,637200,2.30587434117792,2.31934686541851,2.27996564071525,2.31934686541851,6148513.70988306,0.0,1.0
1989-10-05,21.88,22.12,21.75,22.12,969100,2.26752946449317,2.29240181693733,2.25405694025258,2.29240181693733,9351105.83215263,0.0,1.0
1989-10-06,22.12,22.12,21.88,22.0,832100,2.29240181693733,2.29240181693733,2.26752946449317,2.27996564071525,8029156.08599135,0.0,1.0
1989-10-09,22.12,22.25,22.0,22.12,242300,2.29240181693733,2.30587434117792,2.27996564071525,2.29240181693733,2338017.68974367,0.0,1.0
1989-10-10,22.12,22.12,22.0,22.0,189300,2.29240181693733,2.29240181693733,2.27996564071525,2.27996564071525,1826606.47407543,0.0,1.0
1989-10-11,21.88,22.0,21.62,22.0,477900,2.26752946449317,2.27996564071525,2.24058441601199,2.27996564071525,4611385.28241228,0.0,1.0
1989-10-12,22.0,22.0,21.62,21.88,272900,2.27996564071525,2.27996564071525,2.24058441601199,2.26752946449317,2633285.29728042,0.0,1.0
1989-10-13,21.0,21.88,20.5,21.88,362000,2.17633083886456,2.26752946449317,2.12451343793921,2.26752946449317,3493035.09569626,0.0,1.0
1989-10-16,21.12,21.25,20.12,20.25,670000,2.18876701508664,2.20223953932723,2.08513221323595,2.09860473747654,6465009.70750415,0.0,1.0
1989-10-17,21.12,21.12,20.62,21.0,191700,2.18876701508664,2.18876701508664,2.13694961416129,2.17633083886456,1849764.7178038,0.0,1.0
1989-10-18,21.38,21.38,20.88,21.12,205700,2.21571206356782,2.21571206356782,2.16389466264247,2.18876701508664,1984854.47288597,0.0,1.0
1989-10-19,21.5,21.62,21.38,21.38,521800,2.2281482397899,2.24058441601199,2.21571206356782,2.21571206356782,5034988.15727712,0.0,1.0
1989-10-20,21.5,21.75,21.5,21.5,521800,2.2281482397899,2.25405694025258,2.2281482397899,2.2281482397899,5034988.15727712,0.0,1.0
1989-10-23,21.5,21.62,21.5,21.5,229500,2.2281482397899,2.24058441601199,2.2281482397899,2.2281482397899,2214507.05652568,0.0,1.0
1989-10-24,21.38,21.62,21.25,21.5,438900,2.21571206356782,2.24058441601199,2.20223953932723,2.2281482397899,4235063.82182622,0.0,1.0
1989-10-25,21.38,21.5,21.25,21.38,105900,2.21571206356782,2.2281482397899,2.20223953932723,2.21571206356782,1021857.50451446,0.0,1.0
1989-10-26,21.12,21.38,21.0,21.38,614800,2.18876701508664,2.21571206356782,2.17633083886456,2.21571206356782,5932370.10175157,0.0,1.0
1989-10-27,21.0,21.25,21.0,21.12,241200,2.17633083886456,2.20223953932723,2.17633083886456,2.18876701508664,2327403.49470149,0.0,1.0
1989-10-30,20.88,21.12,20.75,21.0,436400,2.16389466264247,2.18876701508664,2.15042213840188,2.17633083886456,4210940.65127584,0.0,1.0
1989-10-31,21.25,21.25,20.88,21.0,439100,2.20223953932723,2.20223953932723,2.16389466264247,2.17633083886456,4236993.67547025,0.0,1.0
1989-11-01,21.25,21.38,21.0,21.25,977600,2.20223953932723,2.21571206356782,2.17633083886456,2.20223953932723,9433124.61202396,0.0,1.0
1989-11-02,21.38,21.38,21.12,21.25,476400,2.21571206356782,2.21571206356782,2.18876701508664,2.20223953932723,4596911.38008205,0.0,1.0
1989-11-03,21.25,21.38,21.25,21.25,74000,2.20223953932723,2.21571206356782,2.20223953932723,2.20223953932723,714045.848291503,0.0,1.0
1989-11-06,21.0,21.12,20.88,21.0,154300,2.20223953932723,2.21482376526624,2.18965531338822,2.20223953932723,1471365.82653034,0.25,1.0
1989-11-07,21.25,21.38,20.88,20.88,309400,2.22845667670017,2.2420895881341,2.18965531338822,2.18965531338822,2950360.25099473,0.0,1.0
1989-11-08,21.5,21.5,21.12,21.25,289500,2.25467381407312,2.25467381407312,2.21482376526624,2.22845667670017,2760598.87738517,0.0,1.0
1989-11-09,21.5,21.5,21.38,21.5,327000,2.25467381407312,2.25467381407312,2.2420895881341,2.25467381407312,3118189.40554387,0.0,1.0
1989-11-10,21.5,21.5,21.25,21.38,85700,2.25467381407312,2.25467381407312,2.22845667670017,2.2420895881341,817213.553685352,0.0,1.0
1989-11-13,21.38,21.62,21.38,21.62,128900,2.2420895881341,2.26725804001213,2.2420895881341,2.26725804001213,1229157.84212418,0.0,1.0
1989-11-14,21.25,21.5,21.25,21.5,105100,2.22845667670017,2.25467381407312,2.22845667670017,2.25467381407312,1002207.05358612,0.0,1.0
1989-11-15,21.5,21.5,21.25,21.25,321800,2.25467381407312,2.25467381407312,2.22845667670017,2.22845667670017,3068603.51897253,0.0,1.0
1989-11-16,21.62,21.62,21.38,21.5,198900,2.26725804001213,2.26725804001213,2.2420895881341,2.25467381407312,1896660.16135375,0.0,1.0
1989-11-17,21.75,21.75,21.5,21.5,180600,2.28089095144606,2.28089095144606,2.25467381407312,2.25467381407312,1722155.98361231,0.0,1.0
1989-11-20,21.88,21.88,21.62,21.75,262500,2.29452386287999,2.29452386287999,2.26725804001213,2.28089095144606,2503133.69711091,0.0,1.0
1989-11-21,22.0,22.12,21.75,21.75,371500,2.307108088819,2.31969231475802,2.28089095144606,2.28089095144606,3542530.16562554,0.0,1.0
1989-11-22,22.25,22.25,22.0,22.0,186100,2.33332522619195,2.33332522619195,2.307108088819,2.307108088819,1774602.59440891,0.0,1.0
1989-11-24,22.12,22.25,22.12,22.12,135600,2.31969231475802,2.33332522619195,2.31969231475802,2.31969231475802,1293047.34982186,0.0,1.0
1989-11-27,22.12,22.38,22.0,22.12,260100,2.31969231475802,2.34695813762588,2.307108088819,2.31969231475802,2480247.90330875,0.0,1.0
1989-11-28,22.25,22.25,22.12,22.25,207900,2.33332522619195,2.33332522619195,2.31969231475802,2.33332522619195,1982481.88811184,0.0,1.0
1989-11-29,22.25,22.25,22.12,22.12,410800,2.33332522619195,2.33332522619195,2.31969231475802,2.31969231475802,3917285.03913585,0.0,1.0
1989-11-30,22.25,22.25,22.12,22.25,256900,2.33332522619195,2.33332522619195,2.31969231475802,2.33332522619195,2449733.51157254,0.0,1.0
1989-12-01,22.38,22.5,22.12,22.25,671800,2.34695813762588,2.35954236356489,2.31969231475802,2.33332522619195,6406115.11512041,0.0,1.0
1989-12-04,22.38,22.5,22.38,22.5,283700,2.34695813762588,2.35954236356489,2.34695813762588,2.35954236356489,2705291.54236329,0.0,1.0
1989-12-05,22.12,22.38,22.12,22.38,229500,2.31969231475802,2.34695813762588,2.31969231475802,2.34695813762588,2188454.03233125,0.0,1.0
1989-12-06,22.5,22.5,22.12,22.12,319800,2.35954236356489,2.35954236356489,2.31969231475802,2.31969231475802,3049532.02413741,0.0,1.0
1989-12-07,22.38,22.5,22.25,22.5,407800,2.34695813762588,2.35954236356489,2.33332522619195,2.35954236356489,3888677.79688316,0.0,1.0
1989-12-08,22.5,22.5,22.38,22.38,222900,2.35954236356489,2.35954236356489,2.34695813762588,2.34695813762588,2125518.09937532,0.0,1.0
1989-12-11,22.5,22.62,22.38,22.38,140200,2.35954236356489,2.3721265895039,2.34695813762588,2.34695813762588,1336911.78794267,0.0,1.0
1989-12-12,22.88,22.88,22.62,22.75,256700,2.39939241237176,2.39939241237176,2.3721265895039,2.38575950093783,2447826.36208904,0.0,1.0
1989-12-13,22.75,22.88,22.62,22.88,837500,2.38575950093783,2.39939241237176,2.3721265895039,2.39939241237176,7986188.46221101,0.0,1.0
1989-12-14,22.62,22.75,22.38,22.75,171400,2.3721265895039,2.38575950093783,2.34695813762588,2.38575950093783,1634427.10737071,0.0,1.0
1989-12-15,22.75,22.75,22.5,22.62,929100,2.38575950093783,2.38575950093783,2.35954236356489,2.3721265895039,8859662.92566,0.0,1.0
1989-12-18,22.62,22.88,22.5,22.75,324600,2.3721265895039,2.39939241237176,2.35954236356489,2.38575950093783,3095303.61174172,0.0,1.0
1989-12-19,22.62,22.75,22.5,22.5,406100,2.3721265895039,2.38575950093783,2.35954236356489,2.35954236356489,3872467.0262733,0.0,1.0
1989-12-20,22.5,22.75,22.38,22.62,394300,2.35954236356489,2.38575950093783,2.34695813762588,2.3721265895039,3759945.20674603,0.0,1.0
1989-12-21,22.62,22.62,22.5,22.62,784200,2.3721265895039,2.3721265895039,2.35954236356489,2.3721265895039,7477933.12485478,0.0,1.0
1989-12-22,22.5,22.62,22.5,22.62,97800,2.35954236356489,2.3721265895039,2.35954236356489,2.3721265895039,932596.097437894,0.0,1.0
1989-12-26,22.5,22.62,22.5,22.5,30600,2.35954236356489,2.3721265895039,2.35954236356489,2.35954236356489,291793.8709775,0.0,1.0
1989-12-27,22.75,22.75,22.5,22.62,157700,2.38575950093783,2.38575950093783,2.35954236356489,2.3721265895039,1503787.36775006,0.0,1.0
1989-12-28,22.88,22.88,22.62,22.62,587200,2.39939241237176,2.39939241237176,2.3721265895039,2.3721265895039,5599390.8835944,0.0,1.0
1989-12-29,23.25,23.25,22.75,22.88,354700,2.43819377568372,2.43819377568372,2.38575950093783,2.39939241237176,3382329.60901044,0.0,1.0
1990-01-02,23.63,23.63,23.0,23.13,496000,2.47804382449059,2.47804382449059,2.41197663831078,2.42560954974471,4729730.71911243,0.0,1.0
1990-01-03,23.0,23.63,23.0,23.63,331000,2.41197663831078,2.47804382449059,2.41197663831078,2.47804382449059,3156332.39521413,0.0,1.0
1990-01-04,23.0,23.25,22.88,23.25,520300,2.41197663831078,2.43819377568372,2.39939241237176,2.43819377568372,4961449.38135926,0.0,1.0
1990-01-05,22.63,23.0,22.5,22.88,722800,2.37317527499882,2.41197663831078,2.35954236356489,2.39939241237176,6892438.23341625,0.0,1.0
1990-01-08,22.5,22.5,22.38,22.5,118300,2.35954236356489,2.35954236356489,2.34695813762588,2.35954236356489,1128078.91949798,0.0,1.0
1990-01-09,22.13,22.5,22.13,22.5,508200,2.32074100025293,2.35954236356489,2.32074100025293,2.35954236356489,4846066.83760673,0.0,1.0
1990-01-10,22.25,22.38,22.13,22.13,145800,2.33332522619195,2.34695813762588,2.32074100025293,2.32074100025293,1390311.97348103,0.0,1.0
1990-01-11,22.38,22.5,22.38,22.38,159600,2.34695813762588,2.35954236356489,2.34695813762588,2.34695813762588,1521905.28784343,0.0,1.0
1990-01-12,22.13,22.38,22.0,22.25,263500,2.32074100025293,2.34695813762588,2.307108088819,2.33332522619195,2512669.44452848,0.0,1.0
1990-01-15,22.0,22.13,21.88,22.0,325500,2.307108088819,2.32074100025293,2.29452386287999,2.307108088819,3103885.78441753,0.0,1.0
1990-01-16,22.25,22.25,21.88,21.88,221100,2.33332522619195,2.33332522619195,2.29452386287999,2.29452386287999,2108353.7540237,0.0,1.0
1990-01-17,22.13,22.38,22.0,22.25,106800,2.32074100025293,2.34695813762588,2.307108088819,2.33332522619195,1018417.82419598,0.0,1.0
1990-01-18,22.38,22.38,22.0,22.0,220800,2.34695813762588,2.34695813762588,2.307108088819,2.307108088819,2105493.02979843,0.0,1.0
1990-01-19,22.38,22.5,22.25,22.25,434500,2.34695813762588,2.35954236356489,2.33332522619195,2.33332522619195,4143282.25293215,0.0,1.0
1990-01-22,22.0,22.88,22.0,22.38,368000,2.307108088819,2.39939241237176,2.307108088819,2.34695813762588,3509155.04966406,0.0,1.0
1990-01-23,21.88,22.0,21.75,22.0,476500,2.29452386287999,2.307108088819,2.28089095144606,2.307108088819,4543783.6444699,0.0,1.0
1990-01-24,21.5,21.63,21.25,21.5,242000,2.25467381407312,2.26830672550705,2.22845667670017,2.25467381407312,2307650.87505082,0.0,1.0
1990-01-25,21.38,21.63,21.38,21.63,525600,2.2420895881341,2.26830672550705,2.2420895881341,2.26830672550705,5011988.84267237,0.0,1.0
1990-01-26,21.63,21.88,21.38,21.38,339700,2.26830672550705,2.29452386287999,2.2420895881341,2.2420895881341,3239293.39774695,0.0,1.0
1990-01-29,21.25,21.75,21.25,21.75,498500,2.22845667670017,2.28089095144606,2.22845667670017,2.28089095144606,4753570.08765635,0.0,1.0
1990-01-30,21.25,21.38,21.13,21.25,173900,2.22845667670017,2.2420895881341,2.21587245076116,2.22845667670017,1658266.47591462,0.0,1.0
1990-01-31,21.63,21.75,21.25,21.25,674000,2.26830672550705,2.28089095144606,2.22845667670017,2.22845667670017,6427093.75943906,0.0,1.0
1990-02-01,21.88,21.88,21.63,21.63,390300,2.29452386287999,2.29452386287999,2.26830672550705,2.26830672550705,3721802.21707577,0.0,1.0
1990-02-02,21.75,21.88,21.75,21.75,753400,2.28089095144606,2.29452386287999,2.28089095144606,2.28089095144606,7184232.10439376,0.0,1.0
1990-02-05,21.25,21.5,21.13,21.5,662000,2.25467381407312,2.28119938835633,2.24194153841717,2.28119938835633,6239261.7114698,0.25,1.0
1990-02-06,21.13,21.38,21.13,21.25,689100,2.24194153841717,2.26846711270039,2.24194153841717,2.25467381407312,6494675.59724147,0.0,1.0
1990-02-07,21.13,21.25,20.75,21.13,311400,2.24194153841717,2.25467381407312,2.20162266550669,2.24194153841717,2934903.46971556,0.0,1.0
1990-02-08,21.0,21.13,20.88,21.0,483200,2.2281482397899,2.24194153841717,2.21541596413396,2.2281482397899,4554095.55737495,0.0,1.0
1990-02-09,21.0,21.0,20.63,21.0,479600,2.2281482397899,2.2281482397899,2.18889038985075,2.2281482397899,4520166.03749385,0.0,1.0
1990-02-12,20.75,21.0,20.75,20.88,194500,2.20162266550669,2.2281482397899,2.20162266550669,2.21541596413396,1833136.56024302,0.0,1.0
1990-02-13,20.88,20.88,20.5,20.75,435600,2.21541596413396,2.21541596413396,2.17509709122348,2.20162266550669,4105471.90561367,0.0,1.0
1990-02-14,20.88,21.0,20.63,20.88,806100,2.21541596413396,2.2281482397899,2.18889038985075,2.21541596413396,7597384.99337737,0.0,1.0
1990-02-15,20.88,21.0,20.75,20.88,209500,2.21541596413396,2.2281482397899,2.20162266550669,2.21541596413396,1974509.55974762,0.0,1.0
1990-02-16,20.63,20.88,20.5,20.88,549700,2.18889038985075,2.21541596413396,2.17509709122348,2.21541596413396,5180849.18851201,0.0,1.0
1990-02-20,20.5,20.63,20.25,20.63,496600,2.17509709122348,2.18889038985075,2.14857151694026,2.18889038985075,4680388.77026572,0.0,1.0
1990-02-21,20.25,20.5,20.25,20.38,286600,2.14857151694026,2.17509709122348,2.14857151694026,2.16236481556753,2701166.77720129,0.0,1.0
1990-02-22,19.88,20.25,19.75,20.25,1695400,2.10931366700111,2.14857151694026,2.09552036837384,2.14857151694026,15978918.8906736,0.0,1.0
1990-02-23,19.75,20.0,19.63,19.88,769900,2.09552036837384,2.12204594265705,2.0827880927179,2.10931366700111,7256204.82123958,0.0,1.0
1990-02-26,20.13,20.13,19.5,19.5,633200,2.13583924128432,2.13583924128432,2.06899479409062,2.06899479409062,5967825.55242098,0.0,1.0
1990-02-27,20.63,20.75,20.0,20.13,1035300,2.18889038985075,2.20162266550669,2.12204594265705,2.13583924128432,9757564.42580769,0.0,1.0
1990-02-28,20.75,21.0,20.63,20.63,413300,2.20162266550669,2.2281482397899,2.18889038985075,2.18889038985075,3895297.37968349,0.0,1.0
1990-03-01,20.75,21.0,20.63,20.88,345300,2.20162266550669,2.2281482397899,2.18889038985075,2.21541596413396,3254406.44859596,0.0,1.0
1990-03-02,20.75,20.88,20.75,20.88,252700,2.20162266550669,2.21541596413396,2.20162266550669,2.21541596413396,2381663.79832088,0.0,1.0
1990-03-05,20.63,20.75,20.63,20.75,155400,2.18889038985075,2.20162266550669,2.18889038985075,2.20162266550669,1464624.27486769,0.0,1.0
1990-03-06,20.88,20.88,20.63,20.63,312300,2.21541596413396,2.21541596413396,2.18889038985075,2.18889038985075,2943385.84968584,0.0,1.0
1990-03-07,20.88,20.88,20.63,20.88,185800,2.21541596413396,2.21541596413396,2.18889038985075,2.21541596413396,1751140.22053035,0.0,1.0
1990-03-08,20.75,20.75,20.63,20.75,250800,2.20162266550669,2.20162266550669,2.18889038985075,2.20162266550669,2363756.55171696,0.0,1.0
1990-03-09,20.75,20.75,20.63,20.63,173400,2.20162266550669,2.20162266550669,2.18889038985075,2.18889038985075,1634271.87427321,0.0,1.0
1990-03-12,20.75,20.75,20.5,20.63,218400,2.20162266550669,2.20162266550669,2.17509709122348,2.18889038985075,2058390.87278702,0.0,1.0
1990-03-13,20.5,20.75,20.25,20.63,238600,2.17509709122348,2.20162266550669,2.14857151694026,2.18889038985075,2248773.17878655,0.0,1.0
1990-03-14,20.25,20.5,20.13,20.38,640900,2.14857151694026,2.17509709122348,2.13583924128432,2.16236481556753,6040397.02550001,0.0,1.0
1990-03-15,20.5,20.5,20.13,20.25,497400,2.17509709122348,2.17509709122348,2.13583924128432,2.14857151694026,4687928.66357263,0.0,1.0
1990-03-16,20.63,20.75,20.38,20.63,436200,2.18889038985075,2.20162266550669,2.16236481556753,2.18889038985075,4111126.82559385,0.0,1.0
1990-03-19,20.5,20.63,20.5,20.5,205500,2.17509709122348,2.18889038985075,2.17509709122348,2.17509709122348,1936810.09321306,0.0,1.0
1990-03-20,20.5,20.63,20.38,20.5,549500,2.17509709122348,2.18889038985075,2.16236481556753,2.17509709122348,5178964.21518528,0.0,1.0
1990-03-21,20.38,20.63,20.38,20.63,186200,2.16236481556753,2.18889038985075,2.16236481556753,2.18889038985075,1754910.16718381,0.0,1.0
1990-03-22,20.13,20.38,20.0,20.25,192900,2.13583924128432,2.16236481556753,2.12204594265705,2.14857151694026,1818056.7736292,0.0,1.0
1990-03-23,20.0,20.13,20.0,20.0,270300,2.12204594265705,2.13583924128432,2.12204594265705,2.12204594265705,2547541.45107295,0.0,1.0
1990-03-26,20.0,20.25,20.0,20.0,197600,2.12204594265705,2.14857151694026,2.12204594265705,2.12204594265705,1862353.6468073,0.0,1.0
1990-03-27,20.13,20.13,20.0,20.0,539800,2.13583924128432,2.13583924128432,2.12204594265705,2.12204594265705,5087543.00883898,0.0,1.0
1990-03-28,20.38,20.38,20.0,20.0,464600,2.16236481556753,2.16236481556753,2.12204594265705,2.12204594265705,4378793.03798924,0.0,1.0
1990-03-29,20.5,20.63,20.25,20.25,269300,2.17509709122348,2.18889038985075,2.14857151694026,2.14857151694026,2538116.5844393,0.0,1.0
1990-03-30,20.75,20.88,20.38,20.5,857500,2.20162266550669,2.21541596413396,2.16236481556753,2.17509709122348,8081823.13834647,0.0,1.0
1990-04-02,20.75,20.75,20.38,20.5,303500,2.20162266550669,2.20162266550669,2.16236481556753,2.17509709122348,2860447.0233098,0.0,1.0
1990-04-03,20.63,20.88,20.5,20.63,1063200,2.18889038985075,2.21541596413396,2.17509709122348,2.18889038985075,10020518.2048862,0.0,1.0
1990-04-04,20.5,20.75,20.5,20.75,368600,2.17509709122348,2.20162266550669,2.17509709122348,2.20162266550669,3474005.84115977,0.0,1.0
1990-04-05,20.63,20.63,20.5,20.63,249400,2.18889038985075,2.18889038985075,2.17509709122348,2.18889038985075,2350561.73842986,0.0,1.0
1990-04-06,20.63,20.63,20.38,20.5,274500,2.18889038985075,2.18889038985075,2.16236481556753,2.17509709122348,2587125.89093423,0.0,1.0
1990-04-09,20.5,20.63,20.38,20.5,305900,2.17509709122348,2.18889038985075,2.16236481556753,2.17509709122348,2883066.70323053,0.0,1.0
1990-04-10,20.38,20.63,20.25,20.5,307900,2.16236481556753,2.18889038985075,2.14857151694026,2.17509709122348,2901916.43649782,0.0,1.0
1990-04-11,20.38,20.5,20.25,20.38,436800,2.16236481556753,2.17509709122348,2.14857151694026,2.16236481556753,4116781.74557405,0.0,1.0
1990-04-12,20.63,20.75,20.38,20.38,345600,2.18889038985075,2.20162266550669,2.16236481556753,2.16236481556753,3257233.90858605,0.0,1.0
1990-04-16,21.0,21.13,20.63,20.75,442400,2.2281482397899,2.24194153841717,2.18889038985075,2.20162266550669,4169560.99872243,0.0,1.0
1990-04-17,20.75,20.88,20.75,20.88,326400,2.20162266550669,2.21541596413396,2.20162266550669,2.21541596413396,3076276.46922016,0.0,1.0
1990-04-18,20.5,20.88,20.38,20.88,399200,2.17509709122348,2.21541596413396,2.16236481556753,2.21541596413396,3762406.76014916,0.0,1.0
1990-04-19,20.38,20.5,20.13,20.5,267800,2.16236481556753,2.17509709122348,2.13583924128432,2.17509709122348,2523979.28448885,0.0,1.0
1990-04-20,20.0,20.38,20.0,20.25,694100,2.12204594265705,2.16236481556753,2.12204594265705,2.14857151694026,6541799.93040966,0.0,1.0
1990-04-23,20.0,20.13,19.88,20.13,322900,2.12204594265705,2.13583924128432,2.10931366700111,2.13583924128432,3043289.43600242,0.0,1.0
1990-04-24,19.63,20.0,19.5,19.88,534900,2.0827880927179,2.12204594265705,2.06899479409062,2.10931366700111,5041361.16233413,0.0,1.0
1990-04-25,19.75,19.88,19.63,19.75,224300,2.09552036837384,2.10931366700111,2.0827880927179,2.09552036837384,2113997.58592549,0.0,1.0
1990-04-26,19.63,19.75,19.5,19.75,215800,2.0827880927179,2.09552036837384,2.06899479409062,2.09552036837384,2033886.21953955,0.0,1.0
1990-04-27,19.13,19.75,19.13,19.75,262700,2.02973694415147,2.09552036837384,2.02973694415147,2.09552036837384,2475912.46465728,0.0,1.0
1990-04-30,19.13,19.25,18.75,19.13,435000,2.02973694415147,2.04246921980741,1.98941807124098,2.02973694415147,4099816.98563348,0.0,1.0
1990-05-01,19.13,19.38,19.0,19.13,373100,2.02973694415147,2.05626251843468,2.0159436455242,2.02973694415147,3516417.74101116,0.0,1.0
1990-05-02,19.0,19.13,18.75,19.13,603000,2.0159436455242,2.02973694415147,1.98941807124098,2.02973694415147,5683194.58008504,0.0,1.0
1990-05-03,19.13,19.25,19.0,19.0,309100,2.02973694415147,2.04246921980741,2.0159436455242,2.0159436455242,2913226.27645818,0.0,1.0
1990-05-04,19.25,19.38,19.13,19.25,611400,2.04246921980741,2.05626251843468,2.02973694415147,2.04246921980741,5762363.45980762,0.0,1.0
1990-05-07,19.5,19.63,19.38,19.38,594100,2.09552036837384,2.109490504163,2.08262485841461,2.08262485841461,5528435.88391848,0.25,1.0
1990-05-08,19.75,19.75,19.5,19.5,488400,2.12238601412222,2.12238601412222,2.09552036837384,2.09552036837384,4544837.71369431,0.0,1.0
1990-05-09,19.75,19.75,19.5,19.63,271500,2.12238601412222,2.12238601412222,2.09552036837384,2.109490504163,2526460.76836201,0.0,1.0
1990-05-10,20.0,20.0,19.75,19.75,683100,2.1492516598706,2.1492516598706,2.12238601412222,2.12238601412222,6356631.12658596,0.0,1.0
1990-05-11,20.38,20.38,20.13,20.13,422700,2.19008744140814,2.19008744140814,2.16322179565976,2.16322179565976,3933462.12444428,0.0,1.0
1990-05-14,20.38,20.63,20.25,20.38,217200,2.19008744140814,2.21695308715653,2.17611730561898,2.19008744140814,2021168.61468961,0.0,1.0
1990-05-15,20.38,20.5,20.38,20.38,109600,2.19008744140814,2.20298295136737,2.19008744140814,2.19008744140814,1019889.87186916,0.0,1.0
1990-05-16,20.13,20.38,20.0,20.38,109600,2.16322179565976,2.19008744140814,2.1492516598706,2.19008744140814,1019889.87186916,0.0,1.0
1990-05-17,20.0,20.25,19.88,20.25,95100,2.1492516598706,2.17611730561898,2.13635614991138,2.17611730561898,884959.18626603,0.0,1.0
1990-05-18,20.0,20.13,19.5,19.88,351100,2.1492516598706,2.16322179565976,2.09552036837384,2.13635614991138,3267183.70450056,0.0,1.0
1990-05-21,19.88,19.88,19.63,19.88,237400,2.13635614991138,2.13635614991138,2.109490504163,2.13635614991138,2209141.01808155,0.0,1.0
1990-05-22,19.88,20.0,19.75,19.88,398400,2.13635614991138,2.1492516598706,2.12238601412222,2.13635614991138,3707336.90650248,0.0,1.0
1990-05-23,19.75,20.0,19.5,19.88,536500,2.12238601412222,2.1492516598706,2.09552036837384,2.13635614991138,4992435.36731571,0.0,1.0
1990-05-24,19.75,19.88,19.63,19.63,359500,2.12238601412222,2.13635614991138,2.109490504163,2.109490504163,3345350.44650512,0.0,1.0
1990-05-25,19.63,19.75,19.63,19.63,109600,2.109490504163,2.12238601412222,2.109490504163,2.109490504163,1019889.87186915,0.0,1.0
1990-05-29,19.75,20.0,19.63,19.63,446300,2.12238601412222,2.1492516598706,2.109490504163,2.109490504163,4153073.44721902,0.0,1.0
1990-05-30,19.63,19.88,19.63,19.75,308500,2.109490504163,2.13635614991138,2.109490504163,2.12238601412222,2870766.65576309,0.0,1.0
1990-05-31,20.0,20.0,19.63,19.75,225200,2.1492516598706,2.1492516598706,2.109490504163,2.12238601412222,2095613.13088444,0.0,1.0
1990-06-01,20.38,20.38,19.75,20.0,359000,2.19008744140814,2.19008744140814,2.12238601412222,2.1492516598706,3340697.66424295,0.0,1.0
1990-06-04,20.5,20.63,20.13,20.38,259600,2.20298295136737,2.21695308715653,2.16322179565976,2.19008744140814,2415724.5505222,0.0,1.0
1990-06-05,20.75,20.88,20.63,20.75,186600,2.22984859711575,2.24381873290491,2.21695308715653,2.22984859711575,1736418.34024438,0.0,1.0
1990-06-06,20.63,20.75,20.5,20.75,113900,2.21695308715653,2.22984859711575,2.20298295136737,2.22984859711575,1059903.79932387,0.0,1.0
1990-06-07,20.5,20.75,20.38,20.75,98000,2.20298295136737,2.22984859711575,2.19008744140814,2.22984859711575,911945.323386653,0.0,1.0
1990-06-08,20.13,20.5,20.0,20.25,233700,2.16322179565976,2.20298295136737,2.1492516598706,2.17611730561898,2174710.42934144,0.0,1.0
1990-06-11,19.88,20.13,19.75,20.13,721900,2.13635614991138,2.16322179565976,2.12238601412222,2.16322179565976,6717687.03013087,0.0,1.0
1990-06-12,20.0,20.0,19.75,19.88,639200,2.1492516598706,2.1492516598706,2.12238601412222,2.13635614991138,5948116.84396684,0.0,1.0
1990-06-13,19.88,20.0,19.75,19.88,371400,2.13635614991138,2.1492516598706,2.12238601412222,2.13635614991138,3456086.66434493,0.0,1.0
1990-06-14,19.63,19.88,19.63,19.88,249700,2.109490504163,2.13635614991138,2.109490504163,2.13635614991138,2323599.46173109,0.0,1.0
1990-06-15,19.63,19.63,19.5,19.5,480800,2.109490504163,2.109490504163,2.09552036837384,2.09552036837384,4474115.42330921,0.0,1.0
1990-06-18,19.13,19.63,19.13,19.63,367700,2.05575921266623,2.109490504163,2.05575921266623,2.109490504163,3421656.07560483,0.0,1.0
1990-06-19,19.38,19.5,19.13,19.13,225200,2.08262485841461,2.09552036837384,2.05575921266623,2.05575921266623,2095613.13088444,0.0,1.0
1990-06-20,19.38,19.5,19.38,19.38,145600,2.08262485841461,2.09552036837384,2.08262485841461,2.08262485841461,1354890.19474589,0.0,1.0
1990-06-21,19.5,19.63,19.25,19.5,378100,2.09552036837384,2.109490504163,2.06865472262546,2.09552036837384,3518433.9466581,0.0,1.0
1990-06-22,19.13,19.5,19.13,19.5,276300,2.05575921266623,2.09552036837384,2.05575921266623,2.09552036837384,2571127.47807891,0.0,1.0
1990-06-25,19.0,19.25,18.88,19.25,235400,2.04178907687707,2.06865472262546,2.02889356691785,2.06865472262546,2190529.88903284,0.0,1.0
1990-06-26,19.0,19.25,19.0,19.25,286100,2.04178907687707,2.06865472262546,2.04178907687707,2.06865472262546,2662322.01041757,0.0,1.0
1990-06-27,19.63,19.63,19.0,19.0,707500,2.109490504163,2.109490504163,2.04178907687707,2.04178907687707,6583686.90098017,0.0,1.0
1990-06-28,19.63,19.75,19.63,19.63,1201500,2.109490504163,2.12238601412222,2.109490504163,2.109490504163,11180635.7760108,0.0,1.0
1990-06-29,19.88,19.88,19.5,19.63,167300,2.13635614991138,2.13635614991138,2.09552036837384,2.109490504163,1556820.94492436,0.0,1.0
1990-07-02,19.88,19.88,19.75,19.88,513600,2.13635614991138,2.13635614991138,2.12238601412222,2.13635614991138,4779337.93970801,0.0,1.0
1990-07-03,20.0,20.13,19.88,19.88,1964900,2.1492516598706,2.16322179565976,2.13635614991138,2.13635614991138,18284503.7339024,0.0,1.0
1990-07-05,19.88,20.0,19.75,20.0,253100,2.13635614991138,2.1492516598706,2.12238601412222,2.1492516598706,2355238.3811139,0.0,1.0
1990-07-06,19.88,19.88,19.75,19.88,199400,2.13635614991138,2.13635614991138,2.12238601412222,2.13635614991138,1855529.56615611,0.0,1.0
1990-07-09,19.88,20.0,19.88,19.88,373000,2.13635614991138,2.1492516598706,2.13635614991138,2.13635614991138,3470975.5675839,0.0,1.0
1990-07-10,20.0,20.0,19.88,19.88,176600,2.1492516598706,2.1492516598706,2.13635614991138,2.13635614991138,1643362.69500085,0.0,1.0
1990-07-11,20.0,20.0,19.88,20.0,276100,2.1492516598706,2.1492516598706,2.13635614991138,2.1492516598706,2569266.36517404,0.0,1.0
1990-07-12,20.13,20.13,19.88,19.88,149700,2.16322179565976,2.16322179565976,2.13635614991138,2.13635614991138,1393043.00929574,0.0,1.0
1990-07-13,19.75,20.13,19.75,20.0,415900,2.12238601412222,2.16322179565976,2.12238601412222,2.1492516598706,3870184.28567867,0.0,1.0
1990-07-16,19.75,19.88,19.63,19.88,286400,2.12238601412222,2.13635614991138,2.109490504163,2.13635614991138,2665113.67977488,0.0,1.0
1990-07-17,19.5,19.75,19.25,19.75,1252900,2.09552036837384,2.12238601412222,2.06865472262546,2.12238601412222,11658941.7925626,0.0,1.0
1990-07-18,19.63,19.63,19.38,19.5,76500,2.109490504163,2.109490504163,2.08262485841461,2.09552036837384,711875.68611305,0.0,1.0
1990-07-19,19.75,19.75,19.5,19.5,173300,2.12238601412222,2.12238601412222,2.09552036837384,2.09552036837384,1612654.33207048,0.0,1.0
1990-07-20,19.5,19.88,19.5,19.75,364200,2.09552036837384,2.13635614991138,2.09552036837384,2.12238601412222,3389086.59976958,0.0,1.0
1990-07-23,19.13,19.5,19.0,19.38,245200,2.05575921266623,2.09552036837384,2.04178907687707,2.08262485841461,2281724.42137151,0.0,1.0
1990-07-24,19.25,19.38,19.13,19.25,290100,2.06865472262546,2.08262485841461,2.05575921266623,2.06865472262546,2699544.26851498,0.0,1.0
1990-07-25,19.63,19.75,19.5,19.5,302900,2.109490504163,2.12238601412222,2.09552036837384,2.09552036837384,2818655.49442671,0.0,1.0
1990-07-26,19.63,19.75,19.5,19.5,186800,2.109490504163,2.12238601412222,2.09552036837384,2.09552036837384,1738279.45314925,0.0,1.0
1990-07-27,19.75,19.88,19.5,19.63,227500,2.12238601412222,2.13635614991138,2.09552036837384,2.109490504163,2117015.92929045,0.0,1.0
1990-07-30,19.5,19.63,19.0,19.63,1427200,2.09552036837384,2.109490504163,2.04178907687707,2.109490504163,13280901.6891575,0.0,1.0
1990-07-31,19.5,19.63,19.38,19.5,577100,2.09552036837384,2.109490504163,2.08262485841461,2.09552036837384,5370241.28700447,0.0,1.0
1990-08-01,19.5,19.5,19.38,19.5,563300,2.09552036837384,2.09552036837384,2.08262485841461,2.09552036837384,5241824.49656839,0.0,1.0
1990-08-02,19.25,19.38,19.13,19.38,419000,2.06865472262546,2.08262485841461,2.05575921266623,2.08262485841461,3899031.53570415,0.0,1.0
1990-08-03,18.75,19.0,18.38,19.0,1411200,2.01492343112869,2.04178907687707,1.97516227542108,2.04178907687707,13132012.6567678,0.0,1.0
1990-08-06,18.25,18.63,18.0,18.25,537200,1.98805778538031,2.02945296118549,1.96082411708743,1.98805778538031,4931395.89407083,0.25,1.0
1990-08-07,18.38,18.63,18.25,18.38,1301700,2.00221929289261,2.02945296118549,1.98805778538031,2.00221929289261,11949363.4313328,0.0,1.0
1990-08-08,19.0,19.0,18.38,18.38,1295200,2.06975879025895,2.06975879025895,2.00221929289261,2.00221929289261,11889694.6425922,0.0,1.0
1990-08-09,19.13,19.25,19.0,19.0,405500,2.08392029777125,2.09699245855183,2.06975879025895,2.06975879025895,3722414.43604937,0.0,1.0
1990-08-10,19.25,19.5,19.13,19.38,724500,2.09699245855183,2.12422612684471,2.08392029777125,2.11115396606413,6650774.9911659,0.0,1.0
1990-08-13,19.13,19.13,18.88,19.13,204300,2.08392029777125,2.08392029777125,2.05668662947837,2.08392029777125,1875435.92918591,0.0,1.0
1990-08-14,19.38,19.5,19.0,19.13,273700,2.11115396606413,2.12422612684471,2.06975879025895,2.08392029777125,2512514.99666267,0.0,1.0
1990-08-15,19.38,19.5,19.25,19.38,549600,2.11115396606413,2.12422612684471,2.09699245855183,2.11115396606413,5045225.58336063,0.0,1.0
1990-08-16,19.25,19.38,19.25,19.38,598700,2.09699245855183,2.11115396606413,2.09699245855183,2.11115396606413,5495954.43369361,0.0,1.0
1990-08-17,19.0,19.38,18.88,19.13,1514900,2.06975879025895,2.11115396606413,2.05668662947837,2.08392029777125,13906499.7020251,0.0,1.0
1990-08-20,19.38,19.38,19.13,19.13,1195600,2.11115396606413,2.11115396606413,2.08392029777125,2.08392029777125,10975385.2028129,0.0,1.0
1990-08-21,19.25,19.25,19.0,19.25,657800,2.09699245855183,2.09699245855183,2.06975879025895,2.09699245855183,6038481.42055062,0.0,1.0
1990-08-22,19.25,19.38,19.13,19.25,1152100,2.09699245855183,2.11115396606413,2.08392029777125,2.09699245855183,10576063.3089334,0.0,1.0
1990-08-23,18.88,19.13,18.88,19.13,486200,2.05668662947837,2.08392029777125,2.05668662947837,2.08392029777125,4463225.39779828,0.0,1.0
1990-08-24,18.5,18.88,18.5,18.88,323100,2.01529145367319,2.05668662947837,2.01529145367319,2.05668662947837,2965997.79109137,0.0,1.0
1990-08-27,18.25,18.88,18.25,18.63,394900,1.98805778538031,2.05668662947837,1.98805778538031,2.02945296118549,3625108.4113339,0.0,1.0
1990-08-28,18.25,18.38,18.25,18.38,286600,1.98805778538031,2.00221929289261,1.98805778538031,2.00221929289261,2630934.59277866,0.0,1.0
1990-08-29,18.5,18.5,18.25,18.25,215400,2.01529145367319,2.01529145367319,1.98805778538031,1.98805778538031,1977331.86072758,0.0,1.0
1990-08-30,18.25,18.38,18.25,18.38,158200,1.98805778538031,2.00221929289261,1.98805778538031,2.00221929289261,1452246.51981014,0.0,1.0
1990-08-31,18.38,18.38,18.25,18.25,104000,2.00221929289261,2.00221929289261,1.98805778538031,1.98805778538031,954700.619849898,0.0,1.0
1990-09-04,19.13,19.13,18.25,18.25,227200,2.08392029777125,2.08392029777125,1.98805778538031,1.98805778538031,2085653.66182593,0.0,1.0
1990-09-05,19.0,19.25,18.75,19.25,506400,2.06975879025895,2.09699245855183,2.04252512196607,2.09699245855183,4648657.63357682,0.0,1.0
1990-09-06,18.88,19.0,18.88,19.0,608900,2.05668662947837,2.06975879025895,2.05668662947837,2.06975879025895,5589588.53294811,0.0,1.0
1990-09-07,18.88,19.13,18.88,18.88,116800,2.05668662947837,2.08392029777125,2.05668662947837,2.05668662947837,1072202.23460066,0.0,1.0
1990-09-10,18.63,19.0,18.63,19.0,252200,2.02945296118549,2.06975879025895,2.02945296118549,2.06975879025895,2315149.003136,0.0,1.0
1990-09-11,18.63,18.75,18.63,18.75,84800,2.02945296118549,2.04252512196607,2.02945296118549,2.04252512196607,778448.197723764,0.0,1.0
1990-09-12,19.25,19.25,18.63,18.75,160500,2.09699245855183,2.09699245855183,2.02945296118549,2.04252512196607,1473360.09121066,0.0,1.0
1990-09-13,19.0,19.25,19.0,19.25,243800,2.06975879025895,2.09699245855183,2.06975879025895,2.09699245855183,2238038.56845582,0.0,1.0
1990-09-14,18.75,19.0,18.75,18.88,473900,2.04252512196607,2.06975879025895,2.04252512196607,2.05668662947837,4350313.68987373,0.0,1.0
1990-09-17,19.0,19.13,18.75,18.75,186800,2.06975879025895,2.08392029777125,2.04252512196607,2.04252512196607,1714789.19026886,0.0,1.0
1990-09-18,19.25,19.25,19.0,19.0,500000,2.09699245855183,2.09699245855183,2.06975879025895,2.06975879025895,4589906.82620145,0.0,1.0
1990-09-19,19.25,19.5,19.25,19.25,313200,2.09699245855183,2.12422612684471,2.09699245855183,2.09699245855183,2875117.63593259,0.0,1.0
1990-09-20,19.13,19.25,19.13,19.13,824900,2.08392029777125,2.09699245855183,2.08392029777125,2.08392029777125,7572428.28186714,0.0,1.0
1990-09-21,19.25,19.25,19.13,19.25,1143500,2.09699245855183,2.09699245855183,2.08392029777125,2.09699245855183,10497116.9115227,0.0,1.0
1990-09-24,18.88,19.25,18.88,19.13,632900,2.05668662947837,2.09699245855183,2.05668662947837,2.08392029777125,5809904.06060578,0.0,1.0
1990-09-25,19.0,19.0,18.88,19.0,172300,2.06975879025895,2.06975879025895,2.05668662947837,2.06975879025895,1581681.89230902,0.0,1.0
1990-09-26,18.88,19.0,18.88,18.88,134800,2.05668662947837,2.06975879025895,2.05668662947837,2.05668662947837,1237438.88034391,0.0,1.0
1990-09-27,19.38,19.38,19.0,19.0,400700,2.11115396606413,2.11115396606413,2.06975879025895,2.06975879025895,3678351.33051784,0.0,1.0
1990-09-28,19.25,19.25,19.0,19.13,182300,2.09699245855183,2.09699245855183,2.06975879025895,2.08392029777125,1673480.02883305,0.0,1.0
1990-10-01,19.38,19.38,19.0,19.13,396400,2.11115396606413,2.11115396606413,2.06975879025895,2.08392029777125,3638878.1318125,0.0,1.0
1990-10-02,19.38,19.5,19.25,19.5,307300,2.11115396606413,2.12422612684471,2.09699245855183,2.12422612684471,2820956.73538341,0.0,1.0
1990-10-03,19.5,19.63,19.38,19.38,537100,2.12422612684471,2.13838763435701,2.11115396606413,2.11115396606413,4930477.9127056,0.0,1.0
1990-10-04,19.88,19.88,19.38,19.38,179600,2.16562130264989,2.16562130264989,2.11115396606413,2.11115396606413,1648694.53197156,0.0,1.0
1990-10-05,19.75,19.75,19.25,19.38,424800,2.15145979513759,2.15145979513759,2.09699245855183,2.11115396606413,3899584.83954075,0.0,1.0
1990-10-08,19.88,19.88,19.63,19.63,62900,2.16562130264989,2.16562130264989,2.13838763435701,2.13838763435701,577410.278736142,0.0,1.0
1990-10-09,19.63,19.88,19.63,19.88,374500,2.13838763435701,2.16562130264989,2.13838763435701,2.16562130264989,3437840.21282488,0.0,1.0
1990-10-10,19.5,19.63,19.38,19.63,437200,2.12422612684471,2.13838763435701,2.11115396606413,2.13838763435701,4013414.52883055,0.0,1.0
1990-10-11,19.38,19.63,19.38,19.63,423200,2.11115396606413,2.13838763435701,2.11115396606413,2.13838763435701,3884897.1376969,0.0,1.0
1990-10-12,19.63,19.75,19.38,19.38,167100,2.13838763435701,2.15145979513759,2.11115396606413,2.11115396606413,1533946.86131652,0.0,1.0
1990-10-15,19.88,20.0,19.63,19.75,390500,2.16562130264989,2.17869346343047,2.13838763435701,2.15145979513759,3584717.23126333,0.0,1.0
1990-10-16,19.75,20.0,19.75,20.0,425100,2.15145979513759,2.17869346343047,2.15145979513759,2.17869346343047,3902338.78363647,0.0,1.0
1990-10-17,20.0,20.13,19.75,19.75,177400,2.17869346343047,2.19285497094277,2.15145979513759,2.15145979513759,1628498.94193628,0.0,1.0
1990-10-18,20.25,20.38,20.0,20.0,212100,2.20592713172335,2.22008863923565,2.17869346343047,2.17869346343047,1947038.47567466,0.0,1.0
1990-10-19,21.0,21.0,20.38,20.38,313600,2.287628136602,2.287628136602,2.22008863923565,2.22008863923565,2878789.56139354,0.0,1.0
1990-10-22,20.88,21.0,20.75,21.0,157300,2.27455597582141,2.287628136602,2.26039446830912,2.287628136602,1443984.68752298,0.0,1.0
1990-10-23,20.25,20.88,20.25,20.88,643700,2.20592713172335,2.27455597582141,2.20592713172335,2.27455597582141,5909046.04805175,0.0,1.0
1990-10-24,20.13,20.13,20.0,20.0,137800,2.19285497094277,2.19285497094277,2.17869346343047,2.17869346343047,1264978.32130112,0.0,1.0
1990-10-25,20.0,20.13,19.88,20.13,68500,2.17869346343047,2.19285497094277,2.16562130264989,2.19285497094277,628817.235189599,0.0,1.0
1990-10-26,20.0,20.0,19.88,20.0,302300,2.17869346343047,2.17869346343047,2.16562130264989,2.17869346343047,2775057.6671214,0.0,1.0
1990-10-29,20.13,20.25,20.0,20.13,563100,2.19285497094277,2.20592713172335,2.17869346343047,2.19285497094277,5169153.06766807,0.0,1.0
1990-10-30,20.63,20.75,20.13,20.13,311100,2.24732230752853,2.26039446830912,2.19285497094277,2.19285497094277,2855840.02726254,0.0,1.0
1990-10-31,20.75,21.0,20.63,20.75,333400,2.26039446830912,2.287628136602,2.24732230752853,2.26039446830912,3060549.87171112,0.0,1.0
1990-11-01,21.13,21.13,20.63,20.88,383200,2.3017896441143,2.3017896441143,2.24732230752853,2.27455597582141,3517704.59160078,0.0,1.0
1990-11-02,21.13,21.13,20.88,21.0,256200,2.3017896441143,2.3017896441143,2.27455597582141,2.287628136602,2351868.25774562,0.0,1.0
1990-11-05,20.88,21.13,20.75,21.0,172600,2.27455597582141,2.3017896441143,2.26039446830912,2.287628136602,1584435.83640474,0.0,1.0
1990-11-06,21.0,21.0,20.75,20.75,302400,2.287628136602,2.287628136602,2.26039446830912,2.26039446830912,2775975.64848663,0.0,1.0
1990-11-07,21.0,21.13,21.0,21.0,204800,2.287628136602,2.3017896441143,2.287628136602,2.287628136602,1880025.83601211,0.0,1.0
1990-11-08,21.25,21.38,21.0,21.13,300600,2.31486180489488,2.32902331240718,2.287628136602,2.3017896441143,2759451.98391231,0.0,1.0
1990-11-09,21.25,21.38,20.88,21.0,880200,2.34754220684634,2.36190364152351,2.3066673543036,2.31992406323638,7967588.37623928,0.3,1.0
1990-11-12,21.38,21.5,21.25,21.25,787800,2.36190364152351,2.37516035045629,2.34754220684634,2.34754220684634,7131181.68916306,0.0,1.0
1990-11-13,22.0,22.0,21.5,21.5,442900,2.43039663767621,2.43039663767621,2.37516035045629,2.37516035045629,4009139.84530377,0.0,1.0
1990-11-14,21.88,22.0,21.75,21.88,175300,2.41713992874343,2.43039663767621,2.40277849406625,2.41713992874343,1586819.18013491,0.0,1.0
1990-11-15,22.0,22.0,21.88,21.88,158100,2.43039663767621,2.43039663767621,2.41713992874343,2.41713992874343,1431124.42886097,0.0,1.0
1990-11-16,22.13,22.13,21.88,22.0,332200,2.44475807235338,2.44475807235338,2.41713992874343,2.43039663767621,3007081.18448841,0.0,1.0
1990-11-19,22.0,22.13,21.75,22.13,171200,2.43039663767621,2.44475807235338,2.40277849406625,2.44475807235338,1549705.89640101,0.0,1.0
1990-11-20,22.0,22.0,21.88,22.0,902800,2.43039663767621,2.43039663767621,2.41713992874343,2.43039663767621,8172164.03779689,0.0,1.0
1990-11-21,22.0,22.0,21.75,22.0,459700,2.43039663767621,2.43039663767621,2.40277849406625,2.43039663767621,4161213.78840854,0.0,1.0
1990-11-23,21.75,22.0,21.63,22.0,297800,2.40277849406625,2.43039663767621,2.38952178513347,2.43039663767621,2695691.68194054,0.0,1.0
1990-11-26,21.63,21.63,21.5,21.5,166500,2.38952178513347,2.38952178513347,2.37516035045629,2.37516035045629,1507161.40041336,0.0,1.0
1990-11-27,22.0,22.0,21.63,21.75,366400,2.43039663767621,2.43039663767621,2.38952178513347,2.40277849406625,3316660.28295168,0.0,1.0
1990-11-28,22.13,22.13,22.0,22.0,165400,2.44475807235338,2.44475807235338,2.43039663767621,2.43039663767621,1497204.17794817,0.0,1.0
1990-11-29,22.0,22.13,22.0,22.13,274000,2.43039663767621,2.44475807235338,2.43039663767621,2.44475807235338,2480253.59587544,0.0,1.0
1990-11-30,22.13,22.25,21.88,22.0,420200,2.44475807235338,2.45801478128616,2.41713992874343,2.43039663767621,3803658.98170388,0.0,1.0
1990-12-03,22.63,22.75,22.13,22.13,392700,2.4999943595733,2.51325106850608,2.44475807235338,2.44475807235338,3554728.42007404,0.0,1.0
1990-12-04,22.75,22.75,22.38,22.5,215000,2.51325106850608,2.51325106850608,2.47237621596334,2.48563292489612,1946184.39092416,0.0,1.0
1990-12-05,23.13,23.13,22.63,22.75,258800,2.55523064679321,2.55523064679321,2.4999943595733,2.51325106850608,2342662.88544732,0.0,1.0
1990-12-06,22.75,23.38,22.75,23.25,402800,2.51325106850608,2.58284879040317,2.51325106850608,2.56848735572599,3646153.82634536,0.0,1.0
1990-12-07,22.25,22.88,22.25,22.88,296100,2.45801478128616,2.52761250318325,2.45801478128616,2.52761250318325,2680303.24722161,0.0,1.0
1990-12-10,22.63,22.63,21.88,22.38,145400,2.4999943595733,2.4999943595733,2.41713992874343,2.47237621596334,1316163.76949011,0.0,1.0
1990-12-11,22.75,22.75,22.5,22.63,264300,2.51325106850608,2.51325106850608,2.48563292489612,2.4999943595733,2392448.99777328,0.0,1.0
1990-12-12,23.0,23.0,22.63,22.75,156000,2.54086921211603,2.54086921211603,2.4999943595733,2.51325106850608,1412115.18597288,0.0,1.0
1990-12-13,23.13,23.13,22.88,22.88,100000,2.55523064679321,2.55523064679321,2.52761250318325,2.52761250318325,905202.042290309,0.0,1.0
1990-12-14,22.75,23.0,22.38,23.0,163500,2.51325106850608,2.54086921211603,2.47237621596334,2.54086921211603,1480005.33914465,0.0,1.0
1990-12-17,22.5,22.75,22.38,22.75,730800,2.48563292489612,2.51325106850608,2.47237621596334,2.51325106850608,6615216.52505757,0.0,1.0
1990-12-18,22.75,22.75,22.38,22.38,243800,2.51325106850608,2.51325106850608,2.47237621596334,2.47237621596334,2206882.57910377,0.0,1.0
1990-12-19,22.75,22.75,22.63,22.75,339300,2.51325106850608,2.51325106850608,2.4999943595733,2.51325106850608,3071350.52949101,0.0,1.0
1990-12-20,22.88,23.0,22.63,22.63,361900,2.52761250318325,2.54086921211603,2.4999943595733,2.4999943595733,3275926.19104863,0.0,1.0
1990-12-21,22.63,22.75,22.5,22.63,593800,2.4999943595733,2.51325106850608,2.48563292489612,2.4999943595733,5375089.72711984,0.0,1.0
1990-12-24,22.75,22.88,22.63,22.75,209300,2.51325106850608,2.52761250318325,2.4999943595733,2.51325106850608,1894587.87451361,0.0,1.0
1990-12-26,22.88,23.0,22.75,22.88,39200,2.52761250318325,2.54086921211603,2.51325106850608,2.52761250318325,354839.200577801,0.0,1.0
1990-12-27,22.5,23.0,22.5,23.0,423300,2.48563292489612,2.54086921211603,2.48563292489612,2.54086921211603,3831720.24501487,0.0,1.0
1990-12-28,22.5,22.63,22.38,22.63,74800,2.48563292489612,2.4999943595733,2.47237621596334,2.4999943595733,677091.127633151,0.0,1.0
1990-12-31,22.38,22.63,22.25,22.63,242200,2.47237621596334,2.4999943595733,2.45801478128616,2.4999943595733,2192399.34642713,0.0,1.0
1991-01-02,22.25,22.5,22.25,22.38,198600,2.45801478128616,2.48563292489612,2.45801478128616,2.47237621596334,1797731.25598855,0.0,1.0
1991-01-03,22.0,22.25,22.0,22.25,550100,2.43039663767621,2.45801478128616,2.43039663767621,2.45801478128616,4979516.43463898,0.0,1.0
1991-01-04,22.25,22.25,22.0,22.0,338500,2.45801478128616,2.45801478128616,2.43039663767621,2.43039663767621,3064108.9131527,0.0,1.0
1991-01-07,22.13,22.25,22.13,22.25,268200,2.44475807235338,2.45801478128616,2.44475807235338,2.45801478128616,2427751.87742261,0.0,1.0
1991-01-08,22.0,22.13,21.88,22.13,315800,2.43039663767621,2.44475807235338,2.41713992874343,2.44475807235338,2858628.04955279,0.0,1.0
1991-01-09,22.0,22.38,22.0,22.0,524000,2.43039663767621,2.47237621596334,2.43039663767621,2.43039663767621,4743258.70160121,0.0,1.0
1991-01-10,22.25,22.25,22.0,22.0,448900,2.45801478128616,2.45801478128616,2.43039663767621,2.43039663767621,4063451.9678412,0.0,1.0
1991-01-11,22.25,22.25,22.13,22.25,82400,2.45801478128616,2.45801478128616,2.44475807235338,2.45801478128616,745886.482847215,0.0,1.0
1991-01-14,22.25,22.25,22.0,22.25,104600,2.45801478128616,2.45801478128616,2.43039663767621,2.45801478128616,946841.336235664,0.0,1.0
1991-01-15,22.63,22.63,22.25,22.25,338100,2.4999943595733,2.4999943595733,2.45801478128616,2.45801478128616,3060488.10498353,0.0,1.0
1991-01-16,22.5,22.63,22.25,22.63,118500,2.48563292489612,2.4999943595733,2.45801478128616,2.4999943595733,1072664.42011402,0.0,1.0
1991-01-17,22.75,22.88,22.63,22.63,498000,2.51325106850608,2.52761250318325,2.4999943595733,2.4999943595733,4507906.17060573,0.0,1.0
1991-01-18,23.13,23.25,22.63,22.75,379900,2.55523064679321,2.56848735572599,2.4999943595733,2.51325106850608,3438862.55866088,0.0,1.0
1991-01-21,23.13,23.13,22.75,23.13,150600,2.55523064679321,2.55523064679321,2.51325106850608,2.55523064679321,1363234.2756892,0.0,1.0
1991-01-22,23.5,23.5,23.0,23.13,469800,2.59610549933595,2.59610549933595,2.54086921211603,2.55523064679321,4252639.19467986,0.0,1.0
1991-01-23,23.0,23.5,22.88,23.5,432000,2.54086921211603,2.59610549933595,2.52761250318325,2.59610549933595,3910472.82269414,0.0,1.0
1991-01-24,23.13,23.25,22.88,23.0,349500,2.55523064679321,2.56848735572599,2.52761250318325,2.54086921211603,3163681.13780463,0.0,1.0
1991-01-25,23.5,23.5,23.13,23.13,337700,2.59610549933595,2.59610549933595,2.55523064679321,2.55523064679321,3056867.29681437,0.0,1.0
1991-01-28,23.38,23.5,23.25,23.5,209900,2.58284879040317,2.59610549933595,2.56848735572599,2.59610549933595,1900019.08676736,0.0,1.0
1991-01-29,23.13,23.38,23.13,23.38,276200,2.55523064679321,2.58284879040317,2.55523064679321,2.58284879040317,2500168.04080583,0.0,1.0
1991-01-30,23.0,23.25,22.88,23.13,544600,2.54086921211603,2.56848735572599,2.52761250318325,2.55523064679321,4929730.32231303,0.0,1.0
1991-01-31,23.0,23.0,22.75,23.0,204800,2.54086921211603,2.54086921211603,2.51325106850608,2.54086921211603,1853853.78261055,0.0,1.0
1991-02-01,22.75,22.88,22.5,22.88,1093700,2.51325106850608,2.52761250318325,2.48563292489612,2.52761250318325,9900194.73652909,0.0,1.0
1991-02-04,22.38,22.5,22.38,22.5,875500,2.50551798829529,2.51895240110116,2.50551798829529,2.51895240110116,7820215.25749699,0.3,1.0
1991-02-05,22.63,22.63,22.38,22.38,863900,2.53350634830752,2.53350634830752,2.50551798829529,2.50551798829529,7716600.75494194,0.0,1.0
1991-02-06,22.75,22.88,22.5,22.63,1121700,2.5469407611134,2.56149470831976,2.51895240110116,2.53350634830752,10019343.7513813,0.0,1.0
1991-02-07,23.38,23.38,22.75,22.75,783600,2.61747142834423,2.61747142834423,2.5469407611134,2.5469407611134,6999338.29328914,0.0,1.0
1991-02-08,23.88,23.88,23.38,23.38,398100,2.6734481483687,2.6734481483687,2.61747142834423,2.61747142834423,3555942.54027362,0.0,1.0
1991-02-11,24.25,24.38,23.88,23.88,277600,2.71487092118681,2.72942486839317,2.6734481483687,2.6734481483687,2479602.2335593,0.0,1.0
1991-02-12,23.88,24.25,23.88,24.25,281500,2.6734481483687,2.71487092118681,2.6734481483687,2.71487092118681,2514438.14390109,0.0,1.0
1991-02-13,24.25,24.25,23.63,23.88,240100,2.71487092118681,2.71487092118681,2.64545978835646,2.6734481483687,2144641.55719592,0.0,1.0
1991-02-14,24.0,24.25,23.75,24.25,252700,2.68688256117457,2.71487092118681,2.65889420116234,2.71487092118681,2257188.34445402,0.0,1.0
1991-02-15,23.63,24.0,23.5,24.0,600400,2.64545978835646,2.68688256117457,2.6309058411501,2.68688256117457,5362943.73569527,0.0,1.0
1991-02-19,23.63,23.75,23.5,23.63,249300,2.64545978835646,2.65889420116234,2.6309058411501,2.64545978835646,2226818.57646374,0.0,1.0
1991-02-20,23.5,23.63,23.5,23.63,384000,2.6309058411501,2.64545978835646,2.6309058411501,2.64545978835646,3429997.32596099,0.0,1.0
1991-02-21,23.5,23.63,23.38,23.5,340900,2.6309058411501,2.64545978835646,2.61747142834423,2.6309058411501,3045015.85526068,0.0,1.0
1991-02-22,23.75,23.75,23.5,23.5,283200,2.65889420116234,2.65889420116234,2.6309058411501,2.6309058411501,2529623.02789623,0.0,1.0
1991-02-25,23.88,24.0,23.75,23.75,285600,2.6734481483687,2.68688256117457,2.65889420116234,2.65889420116234,2551060.51118349,0.0,1.0
1991-02-26,23.88,24.0,23.75,23.88,278200,2.6734481483687,2.68688256117457,2.65889420116234,2.6734481483687,2484961.60438111,0.0,1.0
1991-02-27,23.75,24.0,23.75,23.88,289400,2.65889420116234,2.68688256117457,2.65889420116234,2.6734481483687,2585003.19305497,0.0,1.0
1991-02-28,23.5,23.88,23.38,23.75,336000,2.6309058411501,2.6734481483687,2.61747142834423,2.65889420116234,3001247.66021587,0.0,1.0
1991-03-01,23.63,23.63,23.13,23.25,347700,2.64545978835646,2.64545978835646,2.58948306833199,2.60291748113787,3105755.39124125,0.0,1.0
1991-03-04,23.38,23.75,23.38,23.63,216500,2.61747142834423,2.65889420116234,2.61747142834423,2.64545978835646,1933839.63820457,0.0,1.0
1991-03-05,23.75,23.88,23.38,23.38,308000,2.65889420116234,2.6734481483687,2.61747142834423,2.61747142834423,2751143.68853121,0.0,1.0
1991-03-06,23.5,23.88,23.38,23.88,333500,2.6309058411501,2.6734481483687,2.61747142834423,2.6734481483687,2978916.94845831,0.0,1.0
1991-03-07,23.75,23.75,23.5,23.5,291400,2.65889420116234,2.65889420116234,2.6309058411501,2.6309058411501,2602867.76246102,0.0,1.0
1991-03-08,23.88,24.0,23.63,23.88,414800,2.6734481483687,2.68688256117457,2.64545978835646,2.6734481483687,3705111.69481411,0.0,1.0
1991-03-11,23.88,23.88,23.75,23.75,163400,2.6734481483687,2.6734481483687,2.65889420116234,2.65889420116234,1459535.32047403,0.0,1.0
1991-03-12,23.75,24.0,23.75,23.88,169800,2.65889420116234,2.68688256117457,2.65889420116234,2.6734481483687,1516701.94257337,0.0,1.0
1991-03-13,24.0,24.0,23.75,23.75,296100,2.68688256117457,2.68688256117457,2.65889420116234,2.65889420116234,2644849.50056523,0.0,1.0
1991-03-14,24.0,24.13,23.88,23.88,185000,2.68688256117457,2.70143650838093,2.6734481483687,2.6734481483687,1652472.67005933,0.0,1.0
1991-03-15,24.0,24.0,23.75,23.88,389800,2.68688256117457,2.68688256117457,2.65889420116234,2.6734481483687,3481804.57723853,0.0,1.0
1991-03-18,24.0,24.0,23.75,24.0,142700,2.68688256117457,2.68688256117457,2.65889420116234,2.68688256117457,1274637.02712144,0.0,1.0
1991-03-19,23.63,23.88,23.63,23.88,131800,2.64545978835646,2.6734481483687,2.64545978835646,2.6734481483687,1177275.12385849,0.0,1.0
1991-03-20,23.63,23.63,23.38,23.63,330700,2.64545978835646,2.64545978835646,2.61747142834423,2.64545978835646,2953906.55128985,0.0,1.0
1991-03-21,23.63,23.75,23.5,23.63,165200,2.64545978835646,2.65889420116234,2.6309058411501,2.64545978835646,1475613.43293947,0.0,1.0
1991-03-22,24.0,24.13,23.63,23.75,143600,2.68688256117457,2.70143650838093,2.64545978835646,2.65889420116234,1282676.08335416,0.0,1.0
1991-03-25,24.5,24.5,24.25,24.25,429200,2.74285928119904,2.74285928119904,2.71487092118681,2.71487092118681,3833736.59453765,0.0,1.0
1991-03-26,24.5,24.5,24.38,24.5,328500,2.74285928119904,2.74285928119904,2.72942486839317,2.74285928119904,2934255.52494319,0.0,1.0
1991-03-27,24.5,24.63,24.38,24.63,384000,2.74285928119904,2.7574132284054,2.72942486839317,2.7574132284054,3429997.32596099,0.0,1.0
1991-03-28,24.5,24.5,24.38,24.5,277900,2.74285928119904,2.74285928119904,2.72942486839317,2.74285928119904,2482281.91897021,0.0,1.0
1991-04-01,23.88,24.38,23.63,24.38,499400,2.6734481483687,2.72942486839317,2.64545978835646,2.72942486839317,4460782.98068989,0.0,1.0
1991-04-02,24.25,24.25,24.0,24.0,387000,2.71487092118681,2.71487092118681,2.68688256117457,2.68688256117457,3456794.18007006,0.0,1.0
1991-04-03,24.38,24.38,24.13,24.25,385600,2.72942486839317,2.72942486839317,2.70143650838093,2.71487092118681,3444288.98148583,0.0,1.0
1991-04-04,24.5,24.5,24.13,24.38,250400,2.74285928119904,2.74285928119904,2.70143650838093,2.72942486839317,2236644.08963706,0.0,1.0
1991-04-05,23.75,24.38,23.38,24.25,317400,2.65889420116234,2.72942486839317,2.61747142834423,2.71487092118681,2835107.16473963,0.0,1.0
1991-04-08,23.88,23.88,23.63,23.88,171500,2.6734481483687,2.6734481483687,2.64545978835646,2.6734481483687,1531886.82656851,0.0,1.0
1991-04-09,23.5,23.88,23.38,23.88,236200,2.6309058411501,2.6734481483687,2.61747142834423,2.6734481483687,2109805.64685413,0.0,1.0
1991-04-10,23.63,23.75,23.38,23.5,175600,2.64545978835646,2.65889420116234,2.61747142834423,2.6309058411501,1568509.19385091,0.0,1.0
1991-04-11,24.25,24.38,23.63,23.63,743900,2.71487092118681,2.72942486839317,2.64545978835646,2.64545978835646,6644726.59057911,0.0,1.0
1991-04-12,24.25,24.38,24.25,24.38,340400,2.71487092118681,2.72942486839317,2.71487092118681,2.72942486839317,3040549.71290917,0.0,1.0
1991-04-15,24.25,24.38,24.13,24.38,245600,2.71487092118681,2.72942486839317,2.70143650838093,2.72942486839317,2193769.12306255,0.0,1.0
1991-04-16,24.25,24.25,24.0,24.13,419000,2.71487092118681,2.71487092118681,2.68688256117457,2.70143650838093,3742627.29056681,0.0,1.0
1991-04-17,24.38,24.63,24.38,24.38,350500,2.72942486839317,2.7574132284054,2.72942486839317,2.72942486839317,3130765.78840971,0.0,1.0
1991-04-18,24.38,24.5,24.25,24.5,194600,2.72942486839317,2.74285928119904,2.71487092118681,2.74285928119904,1738222.60320836,0.0,1.0
1991-04-19,24.25,24.38,24.13,24.38,315700,2.71487092118681,2.72942486839317,2.70143650838093,2.72942486839317,2819922.28074449,0.0,1.0
1991-04-22,23.5,24.25,23.5,24.25,485700,2.6309058411501,2.71487092118681,2.6309058411501,2.71487092118681,4338410.68025847,0.0,1.0
1991-04-23,24.0,24.13,23.75,23.75,453400,2.68688256117457,2.70143650838093,2.65889420116234,2.65889420116234,4049897.88435082,0.0,1.0
1991-04-24,24.75,24.75,24.25,24.25,262100,2.77084764121128,2.77084764121128,2.71487092118681,2.71487092118681,2341151.82066243,0.0,1.0
1991-04-25,24.75,24.88,24.63,24.75,332700,2.77084764121128,2.78540158841764,2.7574132284054,2.77084764121128,2971771.12069589,0.0,1.0
1991-04-26,24.63,24.88,24.38,24.88,477000,2.7574132284054,2.78540158841764,2.72942486839317,2.78540158841764,4260699.80334217,0.0,1.0
1991-04-29,24.88,24.88,24.63,24.75,433500,2.78540158841764,2.78540158841764,2.7574132284054,2.77084764121128,3872145.41876065,0.0,1.0
1991-04-30,24.88,25.0,24.75,24.88,490200,2.78540158841764,2.79883600122351,2.77084764121128,2.78540158841764,4378605.96142208,0.0,1.0
1991-05-01,24.88,25.0,24.75,24.88,207000,2.78540158841764,2.79883600122351,2.77084764121128,2.78540158841764,1848982.93352585,0.0,1.0
1991-05-02,25.0,25.0,24.88,25.0,154400,2.79883600122351,2.79883600122351,2.78540158841764,2.79883600122351,1379144.75814682,0.0,1.0
1991-05-03,25.0,25.0,24.75,24.88,380900,2.79883600122351,2.79883600122351,2.77084764121128,2.78540158841764,3402307.24338162,0.0,1.0
1991-05-06,24.63,25.0,24.25,24.5,206900,2.79099926042009,2.83292657371101,2.74793877649968,2.77626804223679,1825850.35842431,0.3,1.0
1991-05-07,24.75,25.0,24.63,24.75,490800,2.8045973079739,2.83292657371101,2.79099926042009,2.8045973079739,4331210.03342026,0.0,1.0
1991-05-08,24.88,24.88,24.63,24.88,485300,2.8193285261572,2.8193285261572,2.79099926042009,2.8193285261572,4282673.65366514,0.0,1.0
1991-05-09,24.88,25.0,24.75,25.0,225200,2.8193285261572,2.83292657371101,2.8045973079739,2.83292657371101,1987344.13106406,0.0,1.0
1991-05-10,24.25,24.88,24.13,24.88,182400,2.74793877649968,2.8193285261572,2.73434072894587,2.8193285261572,1609642.84860606,0.0,1.0
1991-05-13,24.5,24.5,24.25,24.38,84900,2.77626804223679,2.77626804223679,2.74793877649968,2.76266999468298,749225.207492624,0.0,1.0
1991-05-14,24.38,24.5,24.25,24.38,250700,2.76266999468298,2.77626804223679,2.74793877649968,2.76266999468298,2212376.43720142,0.0,1.0
1991-05-15,24.25,24.38,23.88,24.13,700500,2.74793877649968,2.76266999468298,2.70601146320876,2.73434072894587,6181769.82153808,0.0,1.0
1991-05-16,24.13,24.25,24.13,24.25,187300,2.73434072894587,2.74793877649968,2.73434072894587,2.74793877649968,1652884.35056971,0.0,1.0
1991-05-17,24.38,24.38,24.0,24.13,277700,2.76266999468298,2.76266999468298,2.71960951076257,2.73434072894587,2450645.93781745,0.0,1.0
1991-05-20,24.38,24.38,24.25,24.38,112200,2.76266999468298,2.76266999468298,2.74793877649968,2.76266999468298,990142.147004385,0.0,1.0
1991-05-21,24.75,24.75,24.38,24.38,214500,2.8045973079739,2.8045973079739,2.76266999468298,2.76266999468298,1892918.81044956,0.0,1.0
1991-05-22,24.88,24.88,24.63,24.75,132000,2.8193285261572,2.8193285261572,2.79099926042009,2.8045973079739,1164873.11412281,0.0,1.0
1991-05-23,24.38,24.88,24.38,24.75,204700,2.76266999468298,2.8193285261572,2.76266999468298,2.8045973079739,1806435.80652226,0.0,1.0
1991-05-24,24.38,24.38,24.25,24.38,440700,2.76266999468298,2.76266999468298,2.74793877649968,2.76266999468298,3889087.73783273,0.0,1.0
1991-05-28,24.13,24.25,24.13,24.25,1391400,2.73434072894587,2.74793877649968,2.73434072894587,2.74793877649968,12278821.5984127,0.0,1.0
1991-05-29,24.0,24.13,23.88,24.13,392300,2.71960951076257,2.73434072894587,2.70601146320876,2.73434072894587,3461967.59598771,0.0,1.0
1991-05-30,24.13,24.13,23.88,23.88,492700,2.73434072894587,2.73434072894587,2.70601146320876,2.70601146320876,4347977.14642657,0.0,1.0
1991-05-31,24.0,24.25,23.88,24.13,383400,2.71960951076257,2.74793877649968,2.70601146320876,2.73434072894587,3383426.90874761,0.0,1.0
1991-06-03,24.0,24.0,23.88,24.0,411000,2.71960951076257,2.71960951076257,2.70601146320876,2.71960951076257,3626991.2871551,0.0,1.0
1991-06-04,24.0,24.0,23.88,24.0,163500,2.71960951076257,2.71960951076257,2.70601146320876,2.71960951076257,1442854.19817484,0.0,1.0
1991-06-05,23.88,24.0,23.88,24.0,121800,2.70601146320876,2.71960951076257,2.70601146320876,2.71960951076257,1074860.19166786,0.0,1.0
1991-06-06,24.0,24.13,23.88,24.0,180400,2.71960951076257,2.73434072894587,2.70601146320876,2.71960951076257,1591993.25596784,0.0,1.0
1991-06-07,23.88,24.0,23.88,23.88,309400,2.70601146320876,2.71960951076257,2.70601146320876,2.70601146320876,2730391.98113331,0.0,1.0
1991-06-10,23.75,24.0,23.75,24.0,225900,2.69128024502546,2.71960951076257,2.69128024502546,2.71960951076257,1993521.48848744,0.0,1.0
1991-06-11,23.88,24.13,23.75,23.88,223500,2.70601146320876,2.73434072894587,2.69128024502546,2.70601146320876,1972341.97732157,0.0,1.0
1991-06-12,23.63,23.88,23.63,23.75,274500,2.67768219747165,2.70601146320876,2.67768219747165,2.69128024502546,2422406.58959629,0.0,1.0
1991-06-13,23.63,23.63,23.5,23.63,253100,2.67768219747165,2.67768219747165,2.66295097928835,2.67768219747165,2233555.94836729,0.0,1.0
1991-06-14,23.75,23.75,23.63,23.63,252400,2.69128024502546,2.69128024502546,2.67768219747165,2.67768219747165,2227378.59094391,0.0,1.0
1991-06-17,23.63,23.75,23.63,23.75,436400,2.67768219747165,2.69128024502546,2.67768219747165,2.69128024502546,3851141.11366055,0.0,1.0
1991-06-18,23.5,23.63,23.5,23.5,354400,2.66295097928835,2.67768219747165,2.66295097928835,2.66295097928835,3127507.81549336,0.0,1.0
1991-06-19,23.25,23.63,23.13,23.5,547200,2.63462171355124,2.67768219747165,2.62102366599743,2.66295097928835,4828928.54581818,0.0,1.0
1991-06-20,23.5,23.5,23.25,23.38,209800,2.66295097928835,2.66295097928835,2.63462171355124,2.64935293173454,1851442.26774973,0.0,1.0
1991-06-21,23.88,23.88,23.5,23.5,666400,2.70601146320876,2.70601146320876,2.66295097928835,2.66295097928835,5880844.26705635,0.0,1.0
1991-06-24,23.75,23.88,23.63,23.75,213600,2.69128024502546,2.70601146320876,2.67768219747165,2.69128024502546,1884976.49376236,0.0,1.0
1991-06-25,23.63,23.75,23.5,23.75,191900,2.67768219747165,2.69128024502546,2.66295097928835,2.69128024502546,1693478.41363763,0.0,1.0
1991-06-26,23.38,23.63,23.38,23.63,235600,2.64935293173454,2.67768219747165,2.64935293173454,2.67768219747165,2079122.01278283,0.0,1.0
1991-06-27,23.5,23.5,23.38,23.5,263400,2.66295097928835,2.66295097928835,2.64935293173454,2.66295097928835,2324451.35045415,0.0,1.0
1991-06-28,23.25,23.5,23.13,23.38,178200,2.63462171355124,2.66295097928835,2.62102366599743,2.64935293173454,1572578.70406579,0.0,1.0
1991-07-01,23.63,23.63,23.25,23.38,372100,2.67768219747165,2.67768219747165,2.63462171355124,2.64935293173454,3283706.71034164,0.0,1.0
1991-07-02,23.5,23.63,23.38,23.63,225300,2.66295097928835,2.67768219747165,2.64935293173454,2.67768219747165,1988226.61069597,0.0,1.0
1991-07-03,23.5,23.5,23.25,23.38,290700,2.66295097928835,2.66295097928835,2.63462171355124,2.64935293173454,2565368.28996591,0.0,1.0
1991-07-05,23.38,23.5,23.38,23.5,58400,2.64935293173454,2.66295097928835,2.64935293173454,2.66295097928835,515368.105036151,0.0,1.0
1991-07-08,23.75,23.75,23.38,23.38,185700,2.69128024502546,2.69128024502546,2.64935293173454,2.64935293173454,1638764.67645913,0.0,1.0
1991-07-09,23.5,23.75,23.5,23.75,168800,2.66295097928835,2.69128024502546,2.66295097928835,2.69128024502546,1489625.61866614,0.0,1.0
1991-07-10,23.75,23.88,23.5,23.63,222100,2.69128024502546,2.70601146320876,2.66295097928835,2.67768219747165,1959987.26247482,0.0,1.0
1991-07-11,23.63,23.88,23.63,23.75,135300,2.67768219747165,2.70601146320876,2.67768219747165,2.69128024502546,1193994.94197588,0.0,1.0
1991-07-12,24.0,24.13,23.63,23.75,287800,2.71960951076257,2.73434072894587,2.67768219747165,2.69128024502546,2539776.38064048,0.0,1.0
1991-07-15,23.75,24.13,23.75,24.13,221500,2.69128024502546,2.73434072894587,2.69128024502546,2.73434072894587,1954692.38468335,0.0,1.0
1991-07-16,23.88,23.88,23.75,23.75,296000,2.70601146320876,2.70601146320876,2.69128024502546,2.69128024502546,2612139.7104572,0.0,1.0
1991-07-17,23.88,24.0,23.88,23.88,187000,2.70601146320876,2.71960951076257,2.70601146320876,2.70601146320876,1650236.91167398,0.0,1.0
1991-07-18,24.0,24.0,23.88,24.0,179900,2.71960951076257,2.71960951076257,2.70601146320876,2.71960951076257,1587580.85780828,0.0,1.0
1991-07-19,24.13,24.13,23.88,24.0,435100,2.73434072894587,2.73434072894587,2.70601146320876,2.71960951076257,3839668.8784457,0.0,1.0
1991-07-22,24.0,24.13,23.88,24.0,117400,2.71960951076257,2.73434072894587,2.70601146320876,2.71960951076257,1036031.08786377,0.0,1.0
1991-07-23,23.88,24.13,23.88,24.13,243900,2.70601146320876,2.73434072894587,2.70601146320876,2.73434072894587,2152367.82223146,0.0,1.0
1991-07-24,24.0,24.0,23.88,24.0,516500,2.71960951076257,2.71960951076257,2.70601146320876,2.71960951076257,4558007.29882144,0.0,1.0
1991-07-25,24.13,24.25,24.0,24.13,162600,2.73434072894587,2.74793877649968,2.71960951076257,2.73434072894587,1434911.88148764,0.0,1.0
1991-07-26,24.5,24.5,24.13,24.25,316400,2.77626804223679,2.77626804223679,2.73434072894587,2.74793877649968,2792165.55536709,0.0,1.0
1991-07-29,24.38,24.5,24.13,24.25,167900,2.76266999468298,2.77626804223679,2.73434072894587,2.74793877649968,1481683.30197893,0.0,1.0
1991-07-30,24.5,24.63,24.25,24.38,343300,2.77626804223679,2.79099926042009,2.74793877649968,2.76266999468298,3029552.57635121,0.0,1.0
1991-07-31,24.5,24.63,24.38,24.5,224000,2.77626804223679,2.79099926042009,2.76266999468298,2.77626804223679,1976754.37548113,0.0,1.0
1991-08-01,24.25,24.63,24.25,24.5,204100,2.74793877649968,2.79099926042009,2.74793877649968,2.77626804223679,1801140.9287308,0.0,1.0
1991-08-02,24.5,24.5,24.25,24.38,330000,2.77626804223679,2.77626804223679,2.74793877649968,2.76266999468298,2912182.78530702,0.0,1.0
1991-08-05,24.13,24.25,24.0,24.13,685100,2.7683358478304,2.78210295523776,2.75342148147242,2.7683358478304,5971624.79868764,0.3,1.0
1991-08-06,24.25,24.25,24.0,24.13,719200,2.78210295523776,2.78210295523776,2.75342148147242,2.7683358478304,6268854.99228749,0.0,1.0
1991-08-07,24.38,24.5,24.0,24.13,360500,2.79701732159574,2.8107844290031,2.75342148147242,2.7683358478304,3142272.28131206,0.0,1.0
1991-08-08,24.5,24.5,24.38,24.38,293900,2.8107844290031,2.8107844290031,2.79701732159574,2.79701732159574,2561758.17885608,0.0,1.0
1991-08-09,24.13,24.5,24.13,24.5,177000,2.7683358478304,2.8107844290031,2.7683358478304,2.8107844290031,1542807.74977042,0.0,1.0
1991-08-12,24.25,24.25,23.75,24.0,428800,2.78210295523776,2.78210295523776,2.72474000770709,2.75342148147242,3737604.31130822,0.0,1.0
1991-08-13,24.13,24.38,24.0,24.13,296000,2.7683358478304,2.79701732159574,2.75342148147242,2.7683358478304,2580062.67758217,0.0,1.0
1991-08-14,24.38,24.38,24.0,24.13,620800,2.79701732159574,2.79701732159574,2.75342148147242,2.7683358478304,5411158.4805507,0.0,1.0
1991-08-15,24.63,24.63,24.25,24.38,876100,2.82569879536107,2.82569879536107,2.78210295523776,2.79701732159574,7636462.53996534,0.0,1.0
1991-08-16,24.13,24.63,24.13,24.63,375800,2.7683358478304,2.82569879536107,2.7683358478304,2.82569879536107,3275633.62917358,0.0,1.0
1991-08-19,24.0,24.13,23.5,23.63,556100,2.75342148147242,2.7683358478304,2.69605853394175,2.71097290029972,4847205.59122786,0.0,1.0
1991-08-20,24.0,24.25,23.88,24.25,360900,2.75342148147242,2.78210295523776,2.73965437406506,2.78210295523776,3145758.85249799,0.0,1.0
1991-08-21,24.75,24.75,24.13,24.25,511700,2.83946590276844,2.83946590276844,2.7683358478304,2.78210295523776,4460196.18959052,0.0,1.0
1991-08-22,24.63,24.75,24.5,24.63,199700,2.82569879536107,2.83946590276844,2.8107844290031,2.82569879536107,1740670.66457149,0.0,1.0
1991-08-23,24.5,24.75,24.38,24.75,314000,2.8107844290031,2.83946590276844,2.79701732159574,2.83946590276844,2736958.38094865,0.0,1.0
1991-08-26,24.25,24.5,24.13,24.38,315600,2.78210295523776,2.8107844290031,2.7683358478304,2.79701732159574,2750904.66569234,0.0,1.0
1991-08-27,24.25,24.38,24.13,24.38,156100,2.78210295523776,2.79701732159574,2.7683358478304,2.79701732159574,1360634.405306,0.0,1.0
1991-08-28,24.38,24.38,24.13,24.25,981100,2.79701732159574,2.79701732159574,2.7683358478304,2.78210295523776,8551687.4762698,0.0,1.0
1991-08-29,24.63,24.63,24.25,24.38,494200,2.82569879536107,2.82569879536107,2.78210295523776,2.79701732159574,4307658.70020645,0.0,1.0
1991-08-30,24.63,24.63,24.5,24.63,183100,2.82569879536107,2.82569879536107,2.8107844290031,2.82569879536107,1595977.96035573,0.0,1.0
1991-09-03,24.5,24.63,24.38,24.5,226900,2.8107844290031,2.82569879536107,2.79701732159574,2.8107844290031,1977757.50521417,0.0,1.0
1991-09-04,24.75,24.88,24.5,24.63,346300,2.83946590276844,2.85438026912641,2.8107844290031,2.82569879536107,3018499.00421184,0.0,1.0
1991-09-05,24.63,24.88,24.5,24.75,587800,2.82569879536107,2.85438026912641,2.8107844290031,2.83946590276844,5123516.35771216,0.0,1.0
1991-09-06,24.63,24.75,24.5,24.75,851400,2.82569879536107,2.83946590276844,2.8107844290031,2.83946590276844,7421166.76923467,0.0,1.0
1991-09-09,24.75,24.75,24.5,24.63,144100,2.83946590276844,2.83946590276844,2.8107844290031,2.82569879536107,1256037.26972834,0.0,1.0
1991-09-10,24.88,24.88,24.5,24.75,251400,2.85438026912641,2.85438026912641,2.8107844290031,2.83946590276844,2191309.99035188,0.0,1.0
1991-09-11,25.0,25.13,24.75,24.88,246000,2.86814737653377,2.88306174289175,2.83946590276844,2.85438026912641,2144241.27934194,0.0,1.0
1991-09-12,24.88,25.0,24.88,24.88,267200,2.85438026912641,2.86814737653377,2.85438026912641,2.85438026912641,2329029.5521958,0.0,1.0
1991-09-13,24.88,24.88,24.75,24.88,158600,2.85438026912641,2.85438026912641,2.83946590276844,2.85438026912641,1382425.47521801,0.0,1.0
1991-09-16,25.0,25.13,24.63,24.75,445100,2.86814737653377,2.88306174289175,2.82569879536107,2.83946590276844,3879682.08713454,0.0,1.0
1991-09-17,24.88,25.0,24.88,24.88,858800,2.85438026912641,2.86814737653377,2.85438026912641,2.85438026912641,7485668.33617422,0.0,1.0
1991-09-18,24.88,25.13,24.75,24.88,648000,2.85438026912641,2.88306174289175,2.83946590276844,2.85438026912641,5648245.3211934,0.0,1.0
1991-09-19,25.0,25.25,24.88,25.0,916400,2.86814737653377,2.89682885029911,2.85438026912641,2.86814737653377,7987734.58694697,0.0,1.0
1991-09-20,25.13,25.25,24.88,25.0,588000,2.88306174289175,2.89682885029911,2.85438026912641,2.86814737653377,5125259.64330512,0.0,1.0
1991-09-23,25.13,25.13,25.0,25.13,194500,2.88306174289175,2.88306174289175,2.86814737653377,2.88306174289175,1695345.2391545,0.0,1.0
1991-09-24,25.25,25.25,25.13,25.25,289800,2.89682885029911,2.89682885029911,2.88306174289175,2.89682885029911,2526020.82420038,0.0,1.0
1991-09-25,25.38,25.38,25.13,25.13,791800,2.91174321665709,2.91174321665709,2.88306174289175,2.88306174289175,6901667.66253229,0.0,1.0
1991-09-26,25.38,25.38,25.25,25.38,597600,2.91174321665709,2.91174321665709,2.89682885029911,2.91174321665709,5208937.35176724,0.0,1.0
1991-09-27,25.75,25.75,25.38,25.38,407600,2.95419179782979,2.95419179782979,2.91174321665709,2.91174321665709,3552816.03845436,0.0,1.0
1991-09-30,26.0,26.13,25.63,25.75,239300,2.98287327159513,2.9977876379531,2.94042469042243,2.95419179782979,2085841.21197774,0.0,1.0
1991-10-01,26.5,26.5,26.0,26.0,595200,3.0402362191258,3.0402362191258,2.98287327159513,2.98287327159513,5188017.92465171,0.0,1.0
1991-10-02,26.25,26.38,26.13,26.38,369900,3.01155474536046,3.02646911171844,2.9977876379531,3.02646911171844,3224206.70418123,0.0,1.0
1991-10-03,26.25,26.38,26.13,26.13,366000,3.01155474536046,3.02646911171844,2.9977876379531,2.9977876379531,3190212.63511849,0.0,1.0
1991-10-04,26.13,26.25,26.13,26.25,203000,2.9977876379531,3.01155474536046,2.9977876379531,3.01155474536046,1769434.87685534,0.0,1.0
1991-10-07,26.13,26.13,26.0,26.13,472400,2.9977876379531,2.9977876379531,2.98287327159513,2.9977876379531,4117640.5705737,0.0,1.0
1991-10-08,26.13,26.25,26.0,26.13,263900,2.9977876379531,3.01155474536046,2.98287327159513,2.9977876379531,2300265.33991194,0.0,1.0
1991-10-09,26.25,26.38,26.0,26.0,343900,3.01155474536046,3.02646911171844,2.98287327159513,2.98287327159513,2997579.57709631,0.0,1.0
1991-10-10,26.13,26.25,26.13,26.13,172400,2.9977876379531,3.01155474536046,2.9977876379531,2.9977876379531,1502712.18113232,0.0,1.0
1991-10-11,26.5,26.5,26.13,26.25,362500,3.0402362191258,3.0402362191258,2.9977876379531,3.01155474536046,3159705.13724168,0.0,1.0
1991-10-14,26.5,26.5,26.13,26.5,472400,3.0402362191258,3.0402362191258,2.9977876379531,3.0402362191258,4117640.5705737,0.0,1.0
1991-10-15,26.38,26.5,26.13,26.38,483200,3.02646911171844,3.0402362191258,2.9977876379531,3.02646911171844,4211777.99259359,0.0,1.0
1991-10-16,26.63,26.75,26.38,26.38,548000,3.05515058548378,3.06891769289114,3.02646911171844,3.02646911171844,4776602.52471293,0.0,1.0
1991-10-17,26.38,26.5,26.25,26.5,310800,3.02646911171844,3.0402362191258,3.01155474536046,3.0402362191258,2709065.81146128,0.0,1.0
1991-10-18,26.88,26.88,26.25,26.38,847400,3.08383205924911,3.08383205924911,3.01155474536046,3.02646911171844,7386301.05737545,0.0,1.0
1991-10-21,26.63,26.75,26.5,26.75,221400,3.05515058548378,3.06891769289114,3.0402362191258,3.06891769289114,1929817.15140774,0.0,1.0
1991-10-22,26.38,26.88,26.38,26.5,812100,3.02646911171844,3.08383205924911,3.02646911171844,3.0402362191258,7078611.15021783,0.0,1.0
1991-10-23,26.25,26.5,26.13,26.38,362200,3.01155474536046,3.0402362191258,2.9977876379531,3.02646911171844,3157090.20885224,0.0,1.0
1991-10-24,26.88,26.88,26.25,26.25,506300,3.08383205924911,3.08383205924911,3.01155474536046,3.01155474536046,4413127.47858059,0.0,1.0
1991-10-25,27.25,27.25,26.88,26.88,308500,3.12628064042181,3.12628064042181,3.08383205924911,3.08383205924911,2689018.02714223,0.0,1.0
1991-10-28,27.5,27.5,27.25,27.38,284800,3.15496211418715,3.15496211418715,3.12628064042181,3.14119500677979,2482438.68437636,0.0,1.0
1991-10-29,27.5,27.63,27.25,27.5,198800,3.15496211418715,3.16987648054513,3.12628064042181,3.15496211418715,1732825.87940316,0.0,1.0
1991-10-30,27.75,27.75,27.5,27.5,165500,3.18364358795249,3.18364358795249,3.15496211418715,3.15496211418715,1442568.82817516,0.0,1.0
1991-10-31,27.63,27.75,27.5,27.63,155600,3.16987648054513,3.18364358795249,3.15496211418715,3.16987648054513,1356276.1913236,0.0,1.0
1991-11-01,27.88,28.0,27.5,27.63,930700,3.19855795431047,3.21232506171783,3.15496211418715,3.16987648054513,8112379.50684365,0.0,1.0
1991-11-04,27.5,27.88,27.25,27.38,620800,3.19511617745862,3.23926687372896,3.16606966675446,3.18117385232062,5343154.693542,0.35,1.0
1991-11-05,27.88,27.88,27.5,27.5,994000,3.23926687372896,3.23926687372896,3.19511617745862,3.19511617745862,8555244.46743032,0.0,1.0
1991-11-06,28.13,28.13,27.75,27.88,266800,3.26831338443313,3.26831338443313,3.22416268816279,3.23926687372896,2296317.12667043,0.0,1.0
1991-11-07,28.75,28.88,28.13,28.25,479500,3.34034873097947,3.35545291654564,3.26831338443313,3.28225570957113,4127001.73252801,0.0,1.0
1991-11-08,28.75,28.88,28.63,28.75,212600,3.34034873097947,3.35545291654564,3.32640640584147,3.34034873097947,1829823.91727936,0.0,1.0
1991-11-11,28.5,28.75,28.5,28.63,169700,3.3113022202753,3.34034873097947,3.3113022202753,3.32640640584147,1460588.51722628,0.0,1.0
1991-11-12,28.63,28.63,28.38,28.63,167300,3.32640640584147,3.32640640584147,3.2973598951373,3.32640640584147,1439931.99134919,0.0,1.0
1991-11-13,28.75,28.75,28.38,28.5,211800,3.34034873097947,3.34034873097947,3.2973598951373,3.3113022202753,1822938.40865366,0.0,1.0
1991-11-14,28.63,29.0,28.63,28.75,508100,3.32640640584147,3.36939524168364,3.32640640584147,3.34034873097947,4373158.66589672,0.0,1.0
1991-11-15,28.25,28.63,28.25,28.63,286000,3.28225570957113,3.32640640584147,3.28225570957113,3.32640640584147,2461569.3336872,0.0,1.0
1991-11-18,27.88,28.38,27.75,28.38,577600,3.23926687372896,3.2973598951373,3.22416268816279,3.2973598951373,4971337.22775428,0.0,1.0
1991-11-19,27.63,27.75,27.38,27.75,376900,3.21022036302479,3.22416268816279,3.18117385232062,3.22416268816279,3243935.25128218,0.0,1.0
1991-11-20,28.0,28.25,27.75,27.88,765600,3.25320919886696,3.28225570957113,3.22416268816279,3.23926687372896,6589431.75479342,0.0,1.0
1991-11-21,27.63,28.13,27.63,27.88,356600,3.21022036302479,3.26831338443313,3.21022036302479,3.23926687372896,3069215.46990508,0.0,1.0
1991-11-22,27.5,27.75,27.38,27.5,506100,3.19511617745862,3.22416268816279,3.18117385232062,3.19511617745862,4355944.89433248,0.0,1.0
1991-11-25,27.63,27.75,27.5,27.5,373500,3.21022036302479,3.22416268816279,3.19511617745862,3.19511617745862,3214671.83962296,0.0,1.0
1991-11-26,27.88,28.0,27.5,27.75,417000,3.23926687372896,3.25320919886696,3.19511617745862,3.22416268816279,3589071.37114532,0.0,1.0
1991-11-27,27.88,28.0,27.75,27.88,527000,3.23926687372896,3.25320919886696,3.22416268816279,3.23926687372896,4535828.80717885,0.0,1.0
1991-11-29,27.88,27.88,27.75,27.75,49900,3.23926687372896,3.23926687372896,3.22416268816279,3.22416268816279,429483.600527941,0.0,1.0
1991-12-02,28.75,28.75,27.75,27.75,541300,3.34034873097947,3.34034873097947,3.22416268816279,3.22416268816279,4658907.27386321,0.0,1.0
1991-12-03,28.25,28.75,28.13,28.63,250800,3.28225570957113,3.34034873097947,3.26831338443313,3.32640640584147,2158606.95415646,0.0,1.0
1991-12-04,27.75,28.13,27.63,28.13,431800,3.22416268816279,3.26831338443313,3.21022036302479,3.26831338443313,3716453.28072074,0.0,1.0
1991-12-05,27.75,28.0,27.75,27.75,777600,3.22416268816279,3.25320919886696,3.22416268816279,3.22416268816279,6692714.3841789,0.0,1.0
1991-12-06,28.25,28.25,27.75,27.75,360800,3.28225570957113,3.28225570957113,3.22416268816279,3.22416268816279,3105364.39019,0.0,1.0
1991-12-09,28.5,28.5,28.0,28.0,377400,3.3113022202753,3.3113022202753,3.25320919886696,3.25320919886696,3248238.69417324,0.0,1.0
1991-12-10,28.38,28.5,28.25,28.38,433300,3.2973598951373,3.3113022202753,3.28225570957113,3.2973598951373,3729363.60939392,0.0,1.0
1991-12-11,28.13,28.38,28.13,28.25,227400,3.26831338443313,3.2973598951373,3.26831338443313,3.28225570957113,1957205.82685478,0.0,1.0
1991-12-12,28.38,28.38,28.13,28.13,290700,3.2973598951373,3.2973598951373,3.26831338443313,3.26831338443313,2502021.69686317,0.0,1.0
1991-12-13,28.0,28.38,28.0,28.25,156700,3.25320919886696,3.2973598951373,3.25320919886696,3.28225570957113,1348699.00205868,0.0,1.0
1991-12-16,28.38,28.75,28.0,28.13,373000,3.2973598951373,3.34034873097947,3.25320919886696,3.26831338443313,3210368.3967319,0.0,1.0
1991-12-17,28.0,28.38,27.88,28.38,654800,3.25320919886696,3.2973598951373,3.23926687372896,3.2973598951373,5635788.81013418,0.0,1.0
1991-12-18,28.25,28.25,27.88,28.0,598700,3.28225570957113,3.28225570957113,3.23926687372896,3.25320919886696,5152942.51775708,0.0,1.0
1991-12-19,28.0,28.25,27.88,28.25,735700,3.25320919886696,3.28225570957113,3.23926687372896,3.28225570957113,6332085.86990794,0.0,1.0
1991-12-20,28.88,28.88,28.25,28.38,630800,3.35545291654564,3.35545291654564,3.28225570957113,3.2973598951373,5429223.55136322,0.0,1.0
1991-12-23,29.63,29.75,28.75,28.88,354800,3.44259244865815,3.45653477379615,3.34034873097947,3.35545291654564,3053723.07549726,0.0,1.0
1991-12-24,29.75,29.88,29.63,29.75,302200,3.45653477379615,3.47163895936232,3.44259244865815,3.45653477379615,2601000.88335759,0.0,1.0
1991-12-26,29.63,29.75,29.38,29.75,280700,3.44259244865815,3.45653477379615,3.41354593795398,3.45653477379615,2415952.83904194,0.0,1.0
1991-12-27,29.63,29.63,29.38,29.63,216400,3.44259244865815,3.44259244865815,3.41354593795398,3.44259244865815,1862530.08325143,0.0,1.0
1991-12-30,29.5,29.63,29.25,29.63,350300,3.42748826309198,3.44259244865815,3.39844175238781,3.44259244865815,3014992.08947771,0.0,1.0
1991-12-31,29.63,29.75,29.38,29.38,217600,3.44259244865815,3.45653477379615,3.41354593795398,3.41354593795398,1872858.34618998,0.0,1.0
1992-01-02,29.0,29.63,28.88,29.5,259900,3.36939524168364,3.44259244865815,3.35545291654564,3.42748826309198,2236929.61477378,0.0,1.0
1992-01-03,29.25,29.25,28.38,28.75,420900,3.39844175238781,3.39844175238781,3.2973598951373,3.34034873097947,3622638.22569559,0.0,1.0
1992-01-06,29.38,29.63,29.25,29.25,730700,3.41354593795398,3.44259244865815,3.39844175238781,3.39844175238781,6289051.44099731,0.0,1.0
1992-01-07,29.5,29.5,29.25,29.38,152600,3.42748826309198,3.42748826309198,3.39844175238781,3.41354593795398,1313410.77035198,0.0,1.0
1992-01-08,29.38,29.5,29.25,29.38,283600,3.41354593795398,3.42748826309198,3.39844175238781,3.41354593795398,2440912.8078101,0.0,1.0
1992-01-09,29.13,29.5,29.0,29.5,206700,3.38449942724981,3.42748826309198,3.36939524168364,3.42748826309198,1779043.29116483,0.0,1.0
1992-01-10,28.75,29.13,28.5,29.13,303600,3.34034873097947,3.38449942724981,3.3113022202753,3.38449942724981,2613050.52345256,0.0,1.0
1992-01-13,28.38,29.0,28.25,28.75,400800,3.2973598951373,3.36939524168364,3.28225570957113,3.34034873097947,3449639.82147492,0.0,1.0
1992-01-14,28.63,28.63,28.25,28.5,437800,3.32640640584147,3.32640640584147,3.28225570957113,3.3113022202753,3768094.59541347,0.0,1.0
1992-01-15,28.38,28.63,28.13,28.63,378900,3.2973598951373,3.32640640584147,3.26831338443313,3.32640640584147,3261149.02284643,0.0,1.0
1992-01-16,27.5,28.13,27.5,28.13,592200,3.19511617745862,3.26831338443313,3.19511617745862,3.26831338443313,5096997.76017328,0.0,1.0
1992-01-17,27.75,27.75,27.25,27.5,1060700,3.22416268816279,3.22416268816279,3.16606966675446,3.19511617745862,9129323.74909794,0.0,1.0
1992-01-20,27.5,27.75,27.5,27.75,550000,3.19511617745862,3.22416268816279,3.19511617745862,3.22416268816279,4733787.18016769,0.0,1.0
1992-01-21,27.5,27.63,27.5,27.5,608800,3.19511617745862,3.21022036302479,3.19511617745862,3.19511617745862,5239872.06415652,0.0,1.0
1992-01-22,27.75,27.75,27.5,27.63,562700,3.22416268816279,3.22416268816279,3.19511617745862,3.21022036302479,4843094.62960065,0.0,1.0
1992-01-23,27.75,27.75,27.5,27.75,760600,3.22416268816279,3.22416268816279,3.19511617745862,3.22416268816279,6546397.3258828,0.0,1.0
1992-01-24,28.0,28.13,27.88,27.88,464100,3.25320919886696,3.26831338443313,3.23926687372896,3.23926687372896,3994455.69148331,0.0,1.0
1992-01-27,28.25,28.25,27.88,28.13,603800,3.28225570957113,3.28225570957113,3.23926687372896,3.26831338443313,5196837.6352459,0.0,1.0
1992-01-28,28.0,28.13,27.88,28.0,257700,3.25320919886696,3.26831338443313,3.23926687372896,3.25320919886696,2217994.46605311,0.0,1.0
1992-01-29,27.88,28.38,27.75,28.0,219100,3.23926687372896,3.2973598951373,3.22416268816279,3.25320919886696,1885768.67486316,0.0,1.0
1992-01-30,28.0,28.25,27.75,27.88,273800,3.25320919886696,3.28225570957113,3.22416268816279,3.23926687372896,2356565.32714529,0.0,1.0
1992-01-31,27.88,28.38,27.88,28.13,150200,3.23926687372896,3.2973598951373,3.23926687372896,3.26831338443313,1292754.24447488,0.0,1.0
1992-02-03,27.88,28.13,27.88,28.0,87300,3.23926687372896,3.26831338443313,3.23926687372896,3.25320919886696,751381.128779343,0.0,1.0
1992-02-04,28.0,28.13,27.88,28.0,241700,3.25320919886696,3.26831338443313,3.23926687372896,3.25320919886696,2080284.29353914,0.0,1.0
1992-02-05,28.13,28.13,28.0,28.13,199500,3.26831338443313,3.26831338443313,3.25320919886696,3.26831338443313,1717073.71353355,0.0,1.0
1992-02-06,28.0,28.13,27.88,28.13,576200,3.25320919886696,3.26831338443313,3.23926687372896,3.26831338443313,4959287.58765931,0.0,1.0
1992-02-07,28.0,28.0,27.88,28.0,1395100,3.25320919886696,3.25320919886696,3.23926687372896,3.25320919886696,12007466.3546399,0.0,1.0
1992-02-10,27.63,27.75,27.5,27.75,736400,3.25088547801063,3.26500441602588,3.23558996182745,3.26500441602588,6258827.67560644,0.35,1.0
1992-02-11,27.88,27.88,27.63,27.63,434900,3.28029993220906,3.28029993220906,3.25088547801063,3.25088547801063,3696311.99907828,0.0,1.0
1992-02-12,27.63,27.88,27.63,27.88,306900,3.25088547801063,3.28029993220906,3.25088547801063,3.28029993220906,2608411.47968986,0.0,1.0
1992-02-13,27.5,27.75,27.38,27.63,393800,3.23558996182745,3.26500441602588,3.2214710238122,3.25088547801063,3346993.9416809,0.0,1.0
1992-02-14,27.5,27.63,27.38,27.38,76500,3.23558996182745,3.25088547801063,3.2214710238122,3.2214710238122,650190.544790728,0.0,1.0
1992-02-18,27.88,27.88,27.63,27.75,342100,3.28029993220906,3.28029993220906,3.25088547801063,3.26500441602588,2907584.12252168,0.0,1.0
1992-02-19,27.5,27.88,27.25,27.88,572700,3.23558996182745,3.28029993220906,3.20617550762901,3.28029993220906,4867504.90198235,0.0,1.0
1992-02-20,27.88,28.0,27.5,27.5,404200,3.28029993220906,3.29441887022431,3.23558996182745,3.23558996182745,3435385.85888121,0.0,1.0
1992-02-21,27.88,27.88,27.75,27.75,519000,3.28029993220906,3.28029993220906,3.26500441602588,3.26500441602588,4411096.63720769,0.0,1.0
1992-02-24,27.88,27.88,27.75,27.75,241700,3.28029993220906,3.28029993220906,3.26500441602588,3.26500441602588,2054262.15262639,0.0,1.0
1992-02-25,27.88,28.0,27.75,27.75,639900,3.28029993220906,3.29441887022431,3.26500441602588,3.26500441602588,5438652.67466127,0.0,1.0
1992-02-26,27.75,27.88,27.63,27.88,591900,3.26500441602588,3.28029993220906,3.25088547801063,3.28029993220906,5030689.97989061,0.0,1.0
1992-02-27,27.75,27.88,27.63,27.88,296000,3.26500441602588,3.28029993220906,3.25088547801063,3.28029993220906,2515769.95108569,0.0,1.0
1992-02-28,27.88,27.88,27.75,27.88,305500,3.28029993220906,3.28029993220906,3.26500441602588,3.28029993220906,2596512.56775906,0.0,1.0
1992-03-02,27.75,27.88,27.75,27.88,242300,3.26500441602588,3.28029993220906,3.26500441602588,3.28029993220906,2059361.68631102,0.0,1.0
1992-03-03,27.88,27.88,27.63,27.88,942300,3.28029993220906,3.28029993220906,3.25088547801063,3.28029993220906,8008817.65171639,0.0,1.0
1992-03-04,27.75,27.88,27.63,27.63,197500,3.26500441602588,3.28029993220906,3.25088547801063,3.25088547801063,1678596.50452508,0.0,1.0
1992-03-05,27.75,27.75,27.63,27.63,597900,3.26500441602588,3.26500441602588,3.25088547801063,3.25088547801063,5081685.31673694,0.0,1.0
1992-03-06,27.63,27.75,27.5,27.75,298900,3.25088547801063,3.26500441602588,3.23558996182745,3.26500441602588,2540417.69722809,0.0,1.0
1992-03-09,27.75,27.75,27.63,27.75,247400,3.26500441602588,3.26500441602588,3.25088547801063,3.26500441602588,2102707.72263041,0.0,1.0
1992-03-10,28.13,28.25,27.75,27.75,216400,3.30971438640749,3.32383332442274,3.26500441602588,3.26500441602588,1839231.81559103,0.0,1.0
1992-03-11,28.13,28.13,27.88,28.0,264100,3.30971438640749,3.30971438640749,3.28029993220906,3.29441887022431,2244644.74351937,0.0,1.0
1992-03-12,28.13,28.13,27.88,28.0,266900,3.30971438640749,3.30971438640749,3.28029993220906,3.29441887022431,2268442.56738099,0.0,1.0
1992-03-13,27.88,28.13,27.88,28.13,171800,3.28029993220906,3.30971438640749,3.28029993220906,3.30971438640749,1460166.47836663,0.0,1.0
1992-03-16,28.0,28.13,27.88,28.0,141700,3.29441887022431,3.30971438640749,3.28029993220906,3.29441887022431,1204339.8718542,0.0,1.0
1992-03-17,28.13,28.25,28.0,28.13,214600,3.30971438640749,3.32383332442274,3.29441887022431,3.30971438640749,1823933.21453713,0.0,1.0
1992-03-18,28.0,28.13,27.88,28.13,286600,3.29441887022431,3.30971438640749,3.28029993220906,3.30971438640749,2435877.25669311,0.0,1.0
1992-03-19,28.13,28.13,27.88,28.13,195300,3.30971438640749,3.30971438640749,3.28029993220906,3.30971438640749,1659898.2143481,0.0,1.0
1992-03-20,28.13,28.13,27.88,28.0,390400,3.30971438640749,3.30971438640749,3.28029993220906,3.29441887022431,3318096.58413465,0.0,1.0
1992-03-23,28.25,28.38,28.0,28.13,571200,3.32383332442274,3.33912884060592,3.29441887022431,3.30971438640749,4854756.06777077,0.0,1.0
1992-03-24,28.38,28.5,28.25,28.38,235600,3.33912884060592,3.35324777862117,3.32383332442274,3.33912884060592,2002416.89349929,0.0,1.0
1992-03-25,28.25,28.5,28.25,28.38,297500,3.32383332442274,3.35324777862117,3.32383332442274,3.33912884060592,2528518.78529728,0.0,1.0
1992-03-26,28.0,28.25,27.88,28.13,638300,3.29441887022431,3.32383332442274,3.28029993220906,3.30971438640749,5425053.91816891,0.0,1.0
1992-03-27,27.63,28.0,27.5,27.88,639900,3.25088547801063,3.29441887022431,3.23558996182745,3.28029993220906,5438652.67466127,0.0,1.0
1992-03-30,27.38,27.63,27.25,27.63,611800,3.2214710238122,3.25088547801063,3.20617550762901,3.25088547801063,5199824.51376428,0.0,1.0
1992-03-31,27.38,27.38,27.13,27.38,326500,3.2214710238122,3.2214710238122,3.19205656961377,3.2214710238122,2774996.24672121,0.0,1.0
1992-04-01,26.88,27.13,26.75,27.13,634000,3.16264211541534,3.19205656961377,3.14734659923215,3.19205656961377,5388507.26009571,0.0,1.0
1992-04-02,26.88,27.0,26.63,26.88,692300,3.16264211541534,3.17676105343058,3.1332276612169,3.16264211541534,5884011.94978589,0.0,1.0
1992-04-03,26.75,26.88,26.63,26.75,314600,3.14734659923215,3.16264211541534,3.1332276612169,3.14734659923215,2673855.49530933,0.0,1.0
1992-04-06,26.88,26.88,26.63,26.75,427600,3.16264211541534,3.16264211541534,3.1332276612169,3.14734659923215,3634267.6725819,0.0,1.0
1992-04-07,26.63,26.88,26.63,26.88,314000,3.1332276612169,3.16264211541534,3.1332276612169,3.16264211541534,2668755.96162469,0.0,1.0
1992-04-08,26.5,26.75,26.38,26.63,642900,3.11793214503372,3.14734659923215,3.10381320701847,3.1332276612169,5464150.34308444,0.0,1.0
1992-04-09,26.13,26.38,26.13,26.38,626300,3.07439875282004,3.10381320701847,3.07439875282004,3.10381320701847,5323063.24447626,0.0,1.0
1992-04-10,26.25,26.5,26.25,26.38,485800,3.08851769083529,3.11793214503372,3.08851769083529,3.10381320701847,4128922.43999132,0.0,1.0
1992-04-13,26.5,26.5,26.13,26.38,594700,3.11793214503372,3.11793214503372,3.07439875282004,3.10381320701847,5054487.80375224,0.0,1.0
1992-04-14,26.88,27.0,26.5,26.5,1194000,3.16264211541534,3.17676105343058,3.11793214503372,3.11793214503372,10148072.03242,0.0,1.0
1992-04-15,27.5,27.5,27.0,27.0,840600,3.23558996182745,3.23558996182745,3.17676105343058,3.17676105343058,7144446.69217106,0.0,1.0
1992-04-16,28.0,28.0,27.38,27.5,698500,3.29441887022431,3.29441887022431,3.2214710238122,3.23558996182745,5936707.13119378,0.0,1.0
1992-04-20,27.5,28.0,27.38,27.88,288100,3.23558996182745,3.29441887022431,3.2214710238122,3.28029993220906,2448626.09090469,0.0,1.0
1992-04-21,27.75,27.75,27.5,27.63,356000,3.26500441602588,3.26500441602588,3.23558996182745,3.25088547801063,3025723.31954901,0.0,1.0
1992-04-22,27.38,27.75,27.38,27.63,206500,3.2214710238122,3.26500441602588,3.2214710238122,3.25088547801063,1755089.50979458,0.0,1.0
1992-04-23,27.5,27.63,27.38,27.5,278700,3.23558996182745,3.25088547801063,3.2214710238122,3.23558996182745,2368733.3965121,0.0,1.0
1992-04-24,27.25,27.63,27.25,27.63,150300,3.20617550762901,3.25088547801063,3.20617550762901,3.25088547801063,1277433.18800061,0.0,1.0
1992-04-27,27.38,27.38,27.25,27.38,266100,3.2214710238122,3.2214710238122,3.20617550762901,3.2214710238122,2261643.18913481,0.0,1.0
1992-04-28,27.25,27.5,27.25,27.38,1155900,3.20617550762901,3.23558996182745,3.20617550762901,3.2214710238122,9824251.64344581,0.0,1.0
1992-04-29,26.88,27.25,26.63,27.25,408100,3.16264211541534,3.20617550762901,3.1332276612169,3.20617550762901,3468532.82783132,0.0,1.0
1992-04-30,26.75,26.88,26.63,26.88,706700,3.14734659923215,3.16264211541534,3.1332276612169,3.16264211541534,6006400.7582171,0.0,1.0
1992-05-01,26.88,26.88,26.75,26.88,328300,3.16264211541534,3.16264211541534,3.14734659923215,3.16264211541534,2790294.84777511,0.0,1.0
1992-05-04,26.75,26.88,26.63,26.75,744500,3.18852683510996,3.20402247954227,3.17422316332628,3.18852683510996,6245948.68724484,0.35,1.0
1992-05-05,27.13,27.13,26.75,26.88,955900,3.23382179575825,3.23382179575825,3.18852683510996,3.20402247954227,8019479.31516097,0.0,1.0
1992-05-06,27.0,27.13,26.88,27.13,233300,3.21832615132594,3.23382179575825,3.20402247954227,3.23382179575825,1957259.67593582,0.0,1.0
1992-05-07,27.0,27.13,26.88,27.0,333800,3.21832615132594,3.23382179575825,3.20402247954227,3.21832615132594,2800399.82780702,0.0,1.0
1992-05-08,27.25,27.25,26.88,27.0,323300,3.24812546754192,3.24812546754192,3.20402247954227,3.21832615132594,2712310.55820854,0.0,1.0
1992-05-11,27.25,27.5,27.25,27.25,344800,3.24812546754192,3.2779247837579,3.24812546754192,3.24812546754192,2892683.82452924,0.0,1.0
1992-05-12,27.0,27.38,26.88,27.38,467800,3.21832615132594,3.26362111197423,3.20402247954227,3.26362111197423,3924586.69696862,0.0,1.0
1992-05-13,27.0,27.13,26.88,27.0,484100,3.21832615132594,3.23382179575825,3.20402247954227,3.21832615132594,4061334.80120246,0.0,1.0
1992-05-14,26.88,27.13,26.75,27.0,659700,3.20402247954227,3.23382179575825,3.18852683510996,3.21832615132594,5534522.96705899,0.0,1.0
1992-05-15,26.75,26.88,26.63,26.75,626800,3.18852683510996,3.20402247954227,3.17422316332628,3.18852683510996,5258509.92231708,0.0,1.0
1992-05-18,27.13,27.25,26.88,27.0,262200,3.23382179575825,3.24812546754192,3.20402247954227,3.21832615132594,2199714.90368784,0.0,1.0
1992-05-19,27.38,27.38,27.0,27.13,319500,3.26362111197423,3.26362111197423,3.21832615132594,3.23382179575825,2680430.63206814,0.0,1.0
1992-05-20,27.38,27.63,27.38,27.5,300800,3.26362111197423,3.29342042819021,3.26362111197423,3.2779247837579,2523547.83764036,0.0,1.0
1992-05-21,27.5,27.5,27.0,27.25,320300,3.2779247837579,3.2779247837579,3.21832615132594,3.24812546754192,2687142.19546612,0.0,1.0
1992-05-22,27.5,27.5,27.25,27.5,94600,3.2779247837579,3.2779247837579,3.24812546754192,3.2779247837579,793642.371811098,0.0,1.0
1992-05-26,27.5,27.5,27.38,27.5,216300,3.2779247837579,3.2779247837579,3.26362111197423,3.2779247837579,1814638.95372876,0.0,1.0
1992-05-27,27.63,27.75,27.5,27.63,164600,3.29342042819021,3.30772409997388,3.2779247837579,3.29342042819021,1380904.16913432,0.0,1.0
1992-05-28,27.5,27.75,27.25,27.75,624900,3.2779247837579,3.30772409997388,3.24812546754192,3.30772409997388,5242569.95924688,0.0,1.0
1992-05-29,27.38,27.5,27.13,27.5,195000,3.26362111197423,3.2779247837579,3.23382179575825,3.2779247837579,1635943.57825755,0.0,1.0
1992-06-01,27.5,27.63,27.25,27.38,415000,3.2779247837579,3.29342042819021,3.24812546754192,3.26362111197423,3481623.51270196,0.0,1.0
1992-06-02,27.5,27.63,27.38,27.63,238900,3.2779247837579,3.29342042819021,3.26362111197423,3.29342042819021,2004240.61972168,0.0,1.0
1992-06-03,27.25,27.63,27.13,27.63,292800,3.24812546754192,3.29342042819021,3.23382179575825,3.29342042819021,2456432.20366056,0.0,1.0
1992-06-04,27.13,27.38,27.13,27.25,347000,3.23382179575825,3.26362111197423,3.23382179575825,3.24812546754192,2911140.62387369,0.0,1.0
1992-06-05,27.13,27.38,27.13,27.25,632200,3.23382179575825,3.26362111197423,3.23382179575825,3.24812546754192,5303812.97525344,0.0,1.0
1992-06-08,27.0,27.25,26.88,26.88,719300,3.21832615132594,3.24812546754192,3.20402247954227,3.20402247954227,6034534.44020848,0.0,1.0
1992-06-09,27.25,27.38,27.0,27.13,564700,3.24812546754192,3.26362111197423,3.21832615132594,3.23382179575825,4737524.81354891,0.0,1.0
1992-06-10,27.63,27.63,27.13,27.13,573400,3.29342042819021,3.29342042819021,3.23382179575825,3.23382179575825,4810513.06550194,0.0,1.0
1992-06-11,27.88,28.0,27.63,27.75,395000,3.32321974440619,3.33752341618986,3.29342042819021,3.30772409997388,3313834.42775247,0.0,1.0
1992-06-12,28.25,28.38,28.13,28.13,354800,3.36732273240584,3.38281837683815,3.35301906062217,3.35301906062217,2976578.36700399,0.0,1.0
1992-06-15,28.13,28.38,28.13,28.13,242300,3.35301906062217,3.38281837683815,3.35301906062217,3.35301906062217,2032764.7641631,0.0,1.0
1992-06-16,28.38,28.5,28.25,28.25,339700,3.38281837683815,3.39712204862182,3.36732273240584,3.36732273240584,2849897.60786713,0.0,1.0
1992-06-17,28.25,28.38,28.13,28.25,497500,3.36732273240584,3.38281837683815,3.35301906062217,3.36732273240584,4173753.48811862,0.0,1.0
1992-06-18,28.0,28.13,27.88,28.13,387200,3.33752341618986,3.35301906062217,3.32321974440619,3.35301906062217,3248396.68462217,0.0,1.0
1992-06-19,28.0,28.13,27.88,28.0,514800,3.33752341618986,3.35301906062217,3.32321974440619,3.33752341618986,4318891.04659993,0.0,1.0
1992-06-22,27.88,28.0,27.63,28.0,365800,3.32321974440619,3.33752341618986,3.29342042819021,3.33752341618986,3068862.36372621,0.0,1.0
1992-06-23,27.88,28.0,27.75,27.88,395600,3.32321974440619,3.33752341618986,3.30772409997388,3.32321974440619,3318868.10030096,0.0,1.0
1992-06-24,27.88,28.0,27.75,27.88,244300,3.32321974440619,3.33752341618986,3.30772409997388,3.32321974440619,2049543.67265805,0.0,1.0
1992-06-25,27.63,27.88,27.63,27.88,279600,3.29342042819021,3.32321974440619,3.29342042819021,3.32321974440619,2345691.4075939,0.0,1.0
1992-06-26,27.75,27.75,27.5,27.5,1245400,3.30772409997388,3.30772409997388,3.2779247837579,3.2779247837579,10448226.3198049,0.0,1.0
1992-06-29,27.88,28.13,27.88,27.88,425900,3.32321974440619,3.35301906062217,3.32321974440619,3.32321974440619,3573068.56399944,0.0,1.0
1992-06-30,28.25,28.25,27.88,28.0,324400,3.36732273240584,3.36732273240584,3.32321974440619,3.33752341618986,2721538.95788076,0.0,1.0
1992-07-01,28.88,28.88,28.25,28.25,806100,3.44241700927011,3.44241700927011,3.36732273240584,3.36732273240584,6762739.06888929,0.0,1.0
1992-07-02,29.25,29.38,28.88,28.88,578000,3.48651999726976,3.50201564170207,3.44241700927011,3.44241700927011,4849104.55504033,0.0,1.0
1992-07-06,29.25,29.38,29.0,29.25,301800,3.48651999726976,3.50201564170207,3.45672068105378,3.48651999726976,2531937.29188784,0.0,1.0
1992-07-07,29.5,29.88,29.5,29.5,581100,3.51631931348575,3.56161427413404,3.51631931348575,3.51631931348575,4875111.86320749,0.0,1.0
1992-07-08,29.88,29.88,29.38,29.38,441400,3.56161427413404,3.56161427413404,3.50201564170207,3.50201564170207,3703105.10483529,0.0,1.0
1992-07-09,30.0,30.13,29.88,29.88,354400,3.57591794591771,3.59141359035002,3.56161427413404,3.56161427413404,2973222.585305,0.0,1.0
1992-07-10,29.88,30.0,29.75,30.0,322800,3.56161427413404,3.57591794591771,3.54611862970173,3.57591794591771,2708115.8310848,0.0,1.0
1992-07-13,29.75,29.88,29.5,29.75,418300,3.54611862970173,3.56161427413404,3.51631931348575,3.54611862970173,3509308.71171863,0.0,1.0
1992-07-14,29.88,30.0,29.63,29.75,290400,3.56161427413404,3.57591794591771,3.53181495791806,3.54611862970173,2436297.51346662,0.0,1.0
1992-07-15,29.88,30.0,29.75,29.88,209000,3.56161427413404,3.57591794591771,3.54611862970173,3.56161427413404,1753395.93772219,0.0,1.0
1992-07-16,30.0,30.0,29.75,29.75,259700,3.57591794591771,3.57591794591771,3.54611862970173,3.54611862970173,2178741.26806916,0.0,1.0
1992-07-17,30.0,30.0,29.88,30.0,232500,3.57591794591771,3.57591794591771,3.56161427413404,3.57591794591771,1950548.11253785,0.0,1.0
1992-07-20,29.88,30.0,29.75,29.88,202100,3.56161427413404,3.57591794591771,3.54611862970173,3.56161427413404,1695508.70341462,0.0,1.0
1992-07-21,29.88,30.0,29.75,30.0,208900,3.56161427413404,3.57591794591771,3.54611862970173,3.57591794591771,1752556.99229744,0.0,1.0
1992-07-22,29.75,29.88,29.63,29.75,351100,3.54611862970173,3.56161427413404,3.53181495791806,3.54611862970173,2945537.38628833,0.0,1.0
1992-07-23,30.0,30.0,29.75,29.88,115200,3.57591794591771,3.57591794591771,3.54611862970173,3.56161427413404,966465.129309075,0.0,1.0
1992-07-24,30.25,30.25,29.88,29.88,73000,3.60571726213369,3.60571726213369,3.56161427413404,3.56161427413404,612430.160065646,0.0,1.0
1992-07-27,30.25,30.38,30.13,30.25,197900,3.60571726213369,3.621212906566,3.59141359035002,3.60571726213369,1660272.99557522,0.0,1.0
1992-07-28,30.75,30.75,30.25,30.38,124400,3.66531589456565,3.66531589456565,3.60571726213369,3.621212906566,1043648.10838584,0.0,1.0
1992-07-29,30.75,30.88,30.63,30.75,153000,3.66531589456565,3.68081153899796,3.65101222278198,3.66531589456565,1283586.49986362,0.0,1.0
1992-07-30,30.63,30.88,30.63,30.75,395200,3.65101222278198,3.68081153899796,3.65101222278198,3.66531589456565,3315512.31860197,0.0,1.0
1992-07-31,31.13,31.25,30.63,30.75,222600,3.71061085521394,3.72491452699761,3.65101222278198,3.66531589456565,1867492.51548785,0.0,1.0
1992-08-03,31.0,31.13,30.88,31.13,176500,3.69511521078163,3.71061085521394,3.68081153899796,3.71061085521394,1480738.67467927,0.0,1.0
1992-08-04,30.75,31.0,30.75,31.0,350700,3.66531589456565,3.69511521078163,3.66531589456565,3.69511521078163,2942181.60458935,0.0,1.0
1992-08-05,30.88,31.0,30.63,30.63,392800,3.68081153899796,3.69511521078163,3.65101222278198,3.65101222278198,3295377.62840803,0.0,1.0
1992-08-06,30.75,30.88,30.75,30.88,325400,3.66531589456565,3.68081153899796,3.66531589456565,3.68081153899796,2729928.41212824,0.0,1.0
1992-08-07,30.88,31.0,30.63,30.75,224500,3.68081153899796,3.69511521078163,3.65101222278198,3.66531589456565,1883432.47855805,0.0,1.0
1992-08-10,30.75,30.75,30.38,30.38,484600,3.70703493726802,3.70703493726802,3.66242996403911,3.66242996403911,4019775.98057976,0.35,1.0
1992-08-11,30.75,30.88,30.63,30.75,400400,3.70703493726802,3.72270695488899,3.69256845946405,3.70703493726802,3321333.68267465,0.0,1.0
1992-08-12,31.0,31.0,30.75,30.75,454700,3.73717343269297,3.73717343269297,3.70703493726802,3.70703493726802,3771754.30947094,0.0,1.0
1992-08-13,31.13,31.25,30.88,30.88,1013400,3.75284545031394,3.76731192811791,3.72270695488899,3.72270695488899,8406192.69236386,0.0,1.0
1992-08-14,30.88,31.13,30.88,31.0,723100,3.72270695488899,3.75284545031394,3.72270695488899,3.73717343269297,5998142.82203307,0.0,1.0
1992-08-17,31.25,31.25,30.88,31.0,310000,3.76731192811791,3.76731192811791,3.72270695488899,3.73717343269297,2571462.14193092,0.0,1.0
1992-08-18,31.13,31.5,31.13,31.25,203800,3.75284545031394,3.79745042354285,3.75284545031394,3.76731192811791,1690528.98234039,0.0,1.0
1992-08-19,31.38,31.38,31.13,31.13,185600,3.78298394573888,3.78298394573888,3.75284545031394,3.75284545031394,1539559.26949155,0.0,1.0
1992-08-20,31.25,31.38,31.13,31.25,121300,3.76731192811791,3.78298394573888,3.75284545031394,3.76731192811791,1006188.25102007,0.0,1.0
1992-08-21,31.38,31.5,31.25,31.38,273000,3.78298394573888,3.79745042354285,3.76731192811791,3.78298394573888,2264545.69273272,0.0,1.0
1992-08-24,30.75,31.38,30.63,31.25,251800,3.70703493726802,3.78298394573888,3.69256845946405,3.76731192811791,2088690.86238131,0.0,1.0
1992-08-25,31.0,31.0,30.75,30.75,224400,3.73717343269297,3.73717343269297,3.70703493726802,3.70703493726802,1861406.78919129,0.0,1.0
1992-08-26,31.38,31.38,30.88,31.0,135600,3.78298394573888,3.78298394573888,3.72270695488899,3.73717343269297,1124807.31111559,0.0,1.0
1992-08-27,31.13,31.38,30.88,31.25,247300,3.75284545031394,3.78298394573888,3.72270695488899,3.76731192811791,2051363.18612747,0.0,1.0
1992-08-28,31.13,31.25,30.88,31.13,214700,3.75284545031394,3.76731192811791,3.72270695488899,3.75284545031394,1780944.90926635,0.0,1.0
1992-08-31,31.25,31.25,30.75,31.0,668800,3.76731192811791,3.76731192811791,3.70703493726802,3.73717343269297,5547722.19523678,0.0,1.0
1992-09-01,31.5,31.5,31.13,31.13,389700,3.79745042354285,3.79745042354285,3.75284545031394,3.75284545031394,3232576.7635822,0.0,1.0
1992-09-02,31.5,31.63,31.38,31.63,244000,3.79745042354285,3.81312244116382,3.78298394573888,3.81312244116382,2023989.55687466,0.0,1.0
1992-09-03,31.25,31.5,31.13,31.5,193900,3.76731192811791,3.79745042354285,3.75284545031394,3.79745042354285,1608408.09458196,0.0,1.0
1992-09-04,31.13,31.38,31.13,31.25,313100,3.75284545031394,3.78298394573888,3.75284545031394,3.76731192811791,2597176.76335023,0.0,1.0
1992-09-08,30.63,31.13,30.5,31.13,1974900,3.69256845946405,3.75284545031394,3.67689644184308,3.75284545031394,16381872.8519335,0.0,1.0
1992-09-09,30.5,30.75,30.5,30.63,441800,3.67689644184308,3.70703493726802,3.67689644184308,3.69256845946405,3664748.30420994,0.0,1.0
1992-09-10,30.75,30.75,30.25,30.5,691500,3.70703493726802,3.70703493726802,3.64675794641814,3.67689644184308,5736019.58433947,0.0,1.0
1992-09-11,30.63,30.75,30.5,30.63,136400,3.69256845946405,3.70703493726802,3.67689644184308,3.69256845946405,1131443.34244961,0.0,1.0
1992-09-14,30.63,30.75,30.25,30.75,420100,3.69256845946405,3.70703493726802,3.64675794641814,3.70703493726802,3484745.95427478,0.0,1.0
1992-09-15,30.38,30.75,30.25,30.75,310000,3.66242996403911,3.70703493726802,3.64675794641814,3.70703493726802,2571462.14193092,0.0,1.0
1992-09-16,30.38,30.63,30.25,30.25,303100,3.66242996403911,3.69256845946405,3.64675794641814,3.64675794641814,2514226.37167504,0.0,1.0
1992-09-17,30.25,30.5,30.13,30.38,217800,3.64675794641814,3.67689644184308,3.63229146861416,3.66242996403911,1806659.53068566,0.0,1.0
1992-09-18,30.38,30.5,30.13,30.25,304100,3.66242996403911,3.67689644184308,3.63229146861416,3.64675794641814,2522521.41084256,0.0,1.0
1992-09-21,30.38,30.5,30.25,30.38,322900,3.66242996403911,3.67689644184308,3.64675794641814,3.66242996403911,2678468.14719192,0.0,1.0
1992-09-22,30.38,30.5,30.25,30.38,363200,3.66242996403911,3.67689644184308,3.64675794641814,3.66242996403911,3012758.22564294,0.0,1.0
1992-09-23,30.75,30.75,30.38,30.38,526100,3.70703493726802,3.70703493726802,3.66242996403911,3.66242996403911,4364020.10603181,0.0,1.0
1992-09-24,31.13,31.25,30.63,30.75,442200,3.75284545031394,3.76731192811791,3.69256845946405,3.70703493726802,3668066.31987695,0.0,1.0
1992-09-25,31.13,31.13,31.0,31.0,113000,3.75284545031394,3.75284545031394,3.73717343269297,3.73717343269297,937339.425929659,0.0,1.0
1992-09-28,31.13,31.25,31.0,31.13,296800,3.75284545031394,3.76731192811791,3.73717343269297,3.75284545031394,2461967.62491967,0.0,1.0
1992-09-29,31.5,31.5,31.13,31.13,437100,3.79745042354285,3.79745042354285,3.75284545031394,3.75284545031394,3625761.62012261,0.0,1.0
1992-09-30,31.88,31.88,31.38,31.38,322100,3.84326093658877,3.84326093658877,3.78298394573888,3.78298394573888,2671832.1158579,0.0,1.0
1992-10-01,31.63,31.88,31.38,31.88,540400,3.81312244116382,3.84326093658877,3.78298394573888,3.84326093658877,4482639.16612733,0.0,1.0
1992-10-02,31.38,31.63,31.25,31.63,225800,3.78298394573888,3.81312244116382,3.76731192811791,3.81312244116382,1873019.84402582,0.0,1.0
1992-10-05,31.25,31.38,30.88,31.38,334400,3.76731192811791,3.78298394573888,3.72270695488899,3.78298394573888,2773861.09761839,0.0,1.0
1992-10-06,30.88,31.38,30.88,31.38,368000,3.72270695488899,3.78298394573888,3.72270695488899,3.78298394573888,3052574.41364704,0.0,1.0
1992-10-07,30.5,31.0,30.5,30.88,243800,3.67689644184308,3.73717343269297,3.67689644184308,3.72270695488899,2022330.54904116,0.0,1.0
1992-10-08,31.13,31.13,30.63,30.63,156700,3.75284545031394,3.75284545031394,3.69256845946405,3.69256845946405,1299832.63755024,0.0,1.0
1992-10-09,30.88,31.13,30.75,30.88,144300,3.72270695488899,3.75284545031394,3.70703493726802,3.72270695488899,1196974.15187301,0.0,1.0
1992-10-12,31.25,31.25,31.0,31.0,126900,3.76731192811791,3.76731192811791,3.73717343269297,3.73717343269297,1052640.47035818,0.0,1.0
1992-10-13,31.25,31.38,31.13,31.13,178700,3.76731192811791,3.78298394573888,3.75284545031394,3.75284545031394,1482323.49923566,0.0,1.0
1992-10-14,31.13,31.38,31.0,31.38,190400,3.75284545031394,3.78298394573888,3.73717343269297,3.78298394573888,1579375.45749564,0.0,1.0
1992-10-15,31.13,31.38,31.0,31.0,168200,3.75284545031394,3.78298394573888,3.73717343269297,3.73717343269297,1395225.58797671,0.0,1.0
1992-10-16,31.5,31.5,31.25,31.25,386300,3.79745042354285,3.79745042354285,3.76731192811791,3.76731192811791,3204373.63041263,0.0,1.0
1992-10-19,31.75,31.88,31.5,31.5,213600,3.8275889189678,3.84326093658877,3.79745042354285,3.79745042354285,1771820.36618208,0.0,1.0
1992-10-20,31.5,31.88,31.5,31.88,377300,3.79745042354285,3.84326093658877,3.79745042354285,3.84326093658877,3129718.27790496,0.0,1.0
1992-10-21,31.63,31.75,31.5,31.63,259700,3.81312244116382,3.8275889189678,3.79745042354285,3.81312244116382,2154221.67180471,0.0,1.0
1992-10-22,31.75,31.88,31.5,31.5,322100,3.8275889189678,3.84326093658877,3.79745042354285,3.79745042354285,2671832.1158579,0.0,1.0
1992-10-23,31.88,31.88,31.63,31.63,79200,3.84326093658877,3.84326093658877,3.81312244116382,3.81312244116382,656967.102067513,0.0,1.0
1992-10-26,31.88,31.88,31.63,31.88,118000,3.84326093658877,3.84326093658877,3.81312244116382,3.84326093658877,978814.621767254,0.0,1.0
1992-10-27,31.75,31.88,31.63,31.88,227400,3.8275889189678,3.84326093658877,3.81312244116382,3.84326093658877,1886291.90669384,0.0,1.0
1992-10-28,31.75,31.75,31.63,31.63,98100,3.8275889189678,3.8275889189678,3.81312244116382,3.81312244116382,813743.342333624,0.0,1.0
1992-10-29,32.25,32.25,31.63,31.75,352600,3.88786590981768,3.88786590981768,3.81312244116382,3.8275889189678,2924830.81046724,0.0,1.0
1992-10-30,32.13,32.25,32.0,32.25,459500,3.87339943201371,3.88786590981768,3.85772741439274,3.88786590981768,3811570.49747503,0.0,1.0
1992-11-02,31.38,31.75,31.38,31.75,898400,3.83120553841879,3.87637909001901,3.83120553841879,3.87637909001901,7358465.03595192,0.4,1.0
1992-11-03,31.25,31.5,31.13,31.5,830600,3.81533375001871,3.84585642001886,3.80068286841864,3.84585642001886,6803140.09223248,0.0,1.0
1992-11-04,30.88,31.13,30.88,31.13,209900,3.77016019841849,3.80068286841864,3.77016019841849,3.80068286841864,1719213.94818155,0.0,1.0
1992-11-05,30.88,30.88,30.63,30.88,209200,3.77016019841849,3.77016019841849,3.73963752841834,3.77016019841849,1713480.50480982,0.0,1.0
1992-11-06,31.0,31.0,30.75,30.88,101400,3.78481108001856,3.78481108001856,3.75428841001841,3.77016019841849,830530.225562694,0.0,1.0
1992-11-09,31.0,31.25,30.88,31.0,272400,3.78481108001856,3.81533375001871,3.77016019841849,3.78481108001856,2231128.53494357,0.0,1.0
1992-11-10,30.5,31.0,30.5,31.0,229000,3.72376574001826,3.78481108001856,3.72376574001826,3.78481108001856,1875655.04589603,0.0,1.0
1992-11-11,31.13,31.13,30.5,30.5,160600,3.80068286841864,3.80068286841864,3.72376574001826,3.72376574001826,1315415.72214367,0.0,1.0
1992-11-12,31.38,31.38,31.0,31.13,95800,3.83120553841879,3.83120553841879,3.78481108001856,3.80068286841864,784662.678588817,0.0,1.0
1992-11-13,31.38,31.38,31.13,31.38,139800,3.83120553841879,3.83120553841879,3.80068286841864,3.83120553841879,1145050.54766928,0.0,1.0
1992-11-16,31.25,31.38,31.13,31.25,74400,3.81533375001871,3.83120553841879,3.80068286841864,3.81533375001871,609383.124081503,0.0,1.0
1992-11-17,31.25,31.38,31.0,31.25,162300,3.81533375001871,3.83120553841879,3.78481108001856,3.81533375001871,1329339.7989036,0.0,1.0
1992-11-18,31.5,31.63,31.13,31.13,143900,3.84585642001886,3.86172820841894,3.80068286841864,3.80068286841864,1178632.14456087,0.0,1.0
1992-11-19,31.75,31.75,31.5,31.5,209100,3.87637909001901,3.87637909001901,3.84585642001886,3.84585642001886,1712661.441471,0.0,1.0
1992-11-20,32.13,32.13,31.63,31.88,195800,3.92277354841924,3.92277354841924,3.86172820841894,3.89225087841909,1603726.01740804,0.0,1.0
1992-11-23,32.0,32.13,31.75,32.13,202400,3.90690176001916,3.92277354841924,3.87637909001901,3.92277354841924,1657784.19777011,0.0,1.0
1992-11-24,32.0,32.13,31.75,31.88,206700,3.90690176001916,3.92277354841924,3.87637909001901,3.89225087841909,1693003.92133934,0.0,1.0
1992-11-25,32.25,32.25,32.0,32.0,294000,3.93742443001931,3.93742443001931,3.90690176001916,3.90690176001916,2408046.21612852,0.0,1.0
1992-11-27,32.25,32.25,32.13,32.25,89200,3.93742443001931,3.93742443001931,3.92277354841924,3.93742443001931,730604.498226749,0.0,1.0
1992-11-30,32.25,32.25,32.0,32.25,215400,3.93742443001931,3.93742443001931,3.90690176001916,3.93742443001931,1764262.43181661,0.0,1.0
1992-12-01,32.25,32.25,32.13,32.13,327300,3.93742443001931,3.93742443001931,3.92277354841924,3.92277354841924,2680794.30795532,0.0,1.0
1992-12-02,32.0,32.38,32.0,32.38,298100,3.90690176001916,3.95329621841939,3.90690176001916,3.95329621841939,2441627.81302011,0.0,1.0
1992-12-03,31.75,32.13,31.75,32.13,142500,3.87637909001901,3.92277354841924,3.87637909001901,3.92277354841924,1167165.2578174,0.0,1.0
1992-12-04,31.75,31.88,31.63,31.75,447700,3.87637909001901,3.89225087841909,3.86172820841894,3.87637909001901,3666946.56789367,0.0,1.0
1992-12-07,31.75,31.88,31.63,31.88,239400,3.87637909001901,3.89225087841909,3.86172820841894,3.89225087841909,1960837.63313323,0.0,1.0
1992-12-08,31.75,31.75,31.63,31.75,310700,3.87637909001901,3.87637909001901,3.86172820841894,3.87637909001901,2544829.79371133,0.0,1.0
1992-12-09,31.63,31.75,31.5,31.75,204400,3.86172820841894,3.87637909001901,3.84585642001886,3.87637909001901,1674165.4645465,0.0,1.0
1992-12-10,31.63,31.63,31.5,31.63,403000,3.86172820841894,3.86172820841894,3.84585642001886,3.86172820841894,3300825.25544148,0.0,1.0
1992-12-11,32.25,32.25,31.63,31.63,266600,3.93742443001931,3.93742443001931,3.86172820841894,3.86172820841894,2183622.86129205,0.0,1.0
1992-12-14,32.25,32.38,32.0,32.13,371200,3.93742443001931,3.95329621841939,3.90690176001916,3.92277354841924,3040363.11369696,0.0,1.0
1992-12-15,31.88,32.25,31.75,32.25,274000,3.89225087841909,3.93742443001931,3.87637909001901,3.93742443001931,2244233.54836468,0.0,1.0
1992-12-16,32.13,32.13,31.88,32.0,330100,3.92277354841924,3.92277354841924,3.89225087841909,3.90690176001916,2703728.08144226,0.0,1.0
1992-12-17,32.38,32.63,32.0,32.13,304800,3.95329621841939,3.98381888841954,3.90690176001916,3.92277354841924,2496505.056721,0.0,1.0
1992-12-18,32.88,32.88,32.38,32.5,924900,4.01434155841969,4.01434155841969,3.95329621841939,3.96794710001946,7575516.82073901,0.0,1.0
1992-12-21,33.0,33.13,32.75,32.88,242400,4.02899244001976,4.04486422841984,3.99846977001961,4.01434155841969,1985409.5332978,0.0,1.0
1992-12-22,32.88,32.88,32.63,32.88,480300,4.01434155841969,4.01434155841969,3.98381888841954,4.01434155841969,3933961.21634874,0.0,1.0
1992-12-23,32.88,33.0,32.88,32.88,284000,4.01434155841969,4.02899244001976,4.01434155841969,4.01434155841969,2326139.8822466,0.0,1.0
1992-12-24,32.88,32.88,32.63,32.75,185500,4.01434155841969,4.01434155841969,3.98381888841954,3.99846977001961,1519362.49350966,0.0,1.0
1992-12-28,32.88,33.0,32.75,32.88,156500,4.01434155841969,4.02899244001976,3.99846977001961,4.01434155841969,1281834.12525209,0.0,1.0
1992-12-29,33.38,33.63,32.88,32.88,475000,4.07538689841999,4.10590956842014,4.01434155841969,4.01434155841969,3890550.85939132,0.0,1.0
1992-12-30,33.13,33.25,33.0,33.25,166300,4.04486422841984,4.05951511001991,4.02899244001976,4.05951511001991,1362102.33245637,0.0,1.0
1992-12-31,33.0,33.13,32.88,33.0,187800,4.02899244001976,4.04486422841984,4.01434155841969,4.02899244001976,1538200.9503025,0.0,1.0
1993-01-04,33.0,33.13,32.63,33.0,420200,4.02899244001976,4.04486422841984,3.98381888841954,4.02899244001976,3441704.14971838,0.0,1.0
1993-01-05,33.0,33.0,32.88,33.0,157100,4.02899244001976,4.02899244001976,4.01434155841969,4.02899244001976,1286748.505285,0.0,1.0
1993-01-06,33.0,33.0,32.75,32.88,511500,4.02899244001976,4.02899244001976,3.99846977001961,4.01434155841969,4189508.97806033,0.0,1.0
1993-01-07,32.63,33.0,32.5,33.0,434900,3.98381888841954,4.02899244001976,3.96794710001946,4.02899244001976,3562106.46052481,0.0,1.0
1993-01-08,32.5,32.63,32.5,32.63,159600,3.96794710001946,3.98381888841954,3.96794710001946,3.98381888841954,1307225.08875548,0.0,1.0
1993-01-11,33.13,33.13,32.63,32.63,357000,4.04486422841984,4.04486422841984,3.98381888841954,3.98381888841954,2924056.11958463,0.0,1.0
1993-01-12,33.25,33.38,33.13,33.13,342900,4.05951511001991,4.07538689841999,4.04486422841984,4.04486422841984,2808568.18881112,0.0,1.0
1993-01-13,33.63,33.63,33.13,33.13,201000,4.10590956842014,4.10590956842014,4.04486422841984,4.04486422841984,1646317.31102664,0.0,1.0
1993-01-14,34.13,34.13,33.5,33.63,472500,4.16695490842044,4.16695490842044,4.09003778002006,4.10590956842014,3870074.27592083,0.0,1.0
1993-01-15,33.88,34.13,33.63,34.13,335300,4.13643223842029,4.16695490842044,4.10590956842014,4.16695490842044,2746319.37506086,0.0,1.0
1993-01-18,34.0,34.0,33.75,33.88,178200,4.15108312002036,4.15108312002036,4.12056045002021,4.13643223842029,1459570.86977586,0.0,1.0
1993-01-19,33.88,34.13,33.75,34.0,115100,4.13643223842029,4.16695490842044,4.12056045002021,4.15108312002036,942741.902980927,0.0,1.0
1993-01-20,33.63,34.0,33.63,34.0,354500,4.10590956842014,4.15108312002036,4.10590956842014,4.15108312002036,2903579.53611415,0.0,1.0
1993-01-21,34.0,34.0,33.63,33.75,535600,4.15108312002036,4.15108312002036,4.10590956842014,4.12056045002021,4386903.24271577,0.0,1.0
1993-01-22,34.25,34.38,34.13,34.13,234000,4.18160579002051,4.19747757842059,4.16695490842044,4.16695490842044,1916608.21283699,0.0,1.0
1993-01-25,34.25,34.38,34.13,34.13,600500,4.18160579002051,4.19747757842059,4.16695490842044,4.16695490842044,4918475.34960944,0.0,1.0
1993-01-26,34.13,34.25,34.0,34.25,250800,4.16695490842044,4.18160579002051,4.15108312002036,4.18160579002051,2054210.85375861,0.0,1.0
1993-01-27,34.38,34.5,34.13,34.13,451200,4.19747757842059,4.21212846002066,4.16695490842044,4.16695490842044,3695613.78475234,0.0,1.0
1993-01-28,34.38,34.5,34.25,34.25,105400,4.19747757842059,4.21212846002066,4.18160579002051,4.18160579002051,863292.759115462,0.0,1.0
1993-01-29,34.75,34.75,34.25,34.38,207400,4.24265113002081,4.24265113002081,4.18160579002051,4.19747757842059,1698737.36471107,0.0,1.0
1993-02-01,34.75,34.75,34.5,34.63,513800,4.24265113002081,4.24265113002081,4.21212846002066,4.22800024842074,4208347.43485318,0.0,1.0
1993-02-02,35.13,35.13,34.5,34.63,239600,4.28904558842104,4.28904558842104,4.21212846002066,4.22800024842074,1962475.75981086,0.0,1.0
1993-02-03,35.63,35.63,35.0,35.13,412400,4.35009092842134,4.35009092842134,4.27317380002096,4.28904558842104,3377817.20929048,0.0,1.0
1993-02-04,36.13,36.5,35.75,35.75,516600,4.41113626842163,4.45630982002186,4.36474181002141,4.36474181002141,4231281.20834012,0.0,1.0
1993-02-05,35.25,35.5,35.0,35.5,791700,4.35253274202135,4.38340176856051,4.32166371548219,4.38340176856051,6411766.81580564,0.4,1.0
1993-02-08,34.88,35.5,34.88,35.38,632000,4.30684658274339,4.38340176856051,4.30684658274339,4.36858463582171,5118399.1759368,0.0,1.0
1993-02-09,34.88,35.0,34.5,34.88,119900,4.30684658274339,4.32166371548219,4.25992566240387,4.30684658274339,971038.071510795,0.0,1.0
1993-02-10,34.5,34.75,34.25,34.75,168400,4.25992566240387,4.29079468894303,4.22905663586471,4.29079468894303,1363826.6158667,0.0,1.0
1993-02-11,34.75,34.75,34.5,34.63,134700,4.29079468894303,4.29079468894303,4.25992566240387,4.27597755620423,1090899.3180359,0.0,1.0
1993-02-12,34.5,34.75,34.38,34.75,218600,4.25992566240387,4.29079468894303,4.24510852966508,4.29079468894303,1770383.00610725,0.0,1.0
1993-02-16,34.13,34.88,34.13,34.5,645000,4.21423950312592,4.30684658274339,4.21423950312592,4.25992566240387,5223682.70328993,0.0,1.0
1993-02-17,34.88,35.13,34.13,34.13,255500,4.30684658274339,4.33771560928255,4.21423950312592,4.21423950312592,2069226.24913268,0.0,1.0
1993-02-18,35.38,35.5,35.0,35.25,214900,4.36858463582171,4.38340176856051,4.32166371548219,4.35253274202135,1740417.69447598,0.0,1.0
1993-02-19,35.5,35.5,34.88,35.38,434500,4.38340176856051,4.38340176856051,4.30684658274339,4.36858463582171,3518899.43345655,0.0,1.0
1993-02-22,36.13,36.25,35.38,35.38,202800,4.46119171543919,4.47600884817798,4.36858463582171,4.36858463582171,1642423.02670883,0.0,1.0
1993-02-23,36.13,36.25,35.75,36.0,176500,4.46119171543919,4.47600884817798,4.41427079509966,4.44513982163882,1429426.35214058,0.0,1.0
1993-02-24,35.75,36.13,35.63,36.0,166100,4.41427079509966,4.46119171543919,4.39945366236087,4.44513982163882,1345199.53025807,0.0,1.0
1993-02-25,35.5,35.75,35.38,35.75,237500,4.38340176856051,4.41427079509966,4.36858463582171,4.41427079509966,1923449.05741296,0.0,1.0
1993-02-26,36.13,36.25,35.5,35.63,180500,4.46119171543919,4.47600884817798,4.38340176856051,4.39945366236087,1461821.28363385,0.0,1.0
1993-03-01,36.0,36.25,35.5,36.13,324200,4.44513982163882,4.47600884817798,4.38340176856051,4.46119171543919,2625609.19752961,0.0,1.0
1993-03-02,36.0,36.38,35.88,36.38,218300,4.44513982163882,4.49206074197834,4.43032268890003,4.49206074197834,1767953.38624526,0.0,1.0
1993-03-03,36.25,36.25,35.88,36.0,239800,4.47600884817798,4.47600884817798,4.43032268890003,4.44513982163882,1942076.14302159,0.0,1.0
1993-03-04,36.13,36.38,36.13,36.25,335700,4.46119171543919,4.49206074197834,4.46119171543919,4.47600884817798,2718744.62557276,0.0,1.0
1993-03-05,35.75,36.25,35.5,36.13,302300,4.41427079509966,4.47600884817798,4.38340176856051,4.46119171543919,2448246.94760395,0.0,1.0
1993-03-08,35.63,35.75,35.38,35.63,265200,4.39945366236087,4.41427079509966,4.36858463582171,4.39945366236087,2147783.95800386,0.0,1.0
1993-03-09,35.13,35.5,35.0,35.5,314200,4.33771560928255,4.38340176856051,4.32166371548219,4.38340176856051,2544621.86879643,0.0,1.0
1993-03-10,35.38,35.38,34.75,35.13,416300,4.36858463582171,4.36858463582171,4.29079468894303,4.33771560928255,3371502.49516217,0.0,1.0
1993-03-11,35.38,35.63,35.13,35.13,275200,4.36858463582171,4.39945366236087,4.33771560928255,4.33771560928255,2228771.28673704,0.0,1.0
1993-03-12,35.0,35.25,35.0,35.13,283900,4.32166371548219,4.35253274202135,4.32166371548219,4.33771560928255,2299230.2627349,0.0,1.0
1993-03-15,35.13,35.13,34.88,35.13,183300,4.33771560928255,4.33771560928255,4.30684658274339,4.33771560928255,1484497.73567914,0.0,1.0
1993-03-16,35.38,35.5,35.13,35.13,77400,4.36858463582171,4.38340176856051,4.33771560928255,4.33771560928255,626841.924394792,0.0,1.0
1993-03-17,35.13,35.38,35.0,35.25,142200,4.33771560928255,4.36858463582171,4.32166371548219,4.35253274202135,1151639.81458578,0.0,1.0
1993-03-18,35.0,35.13,35.0,35.13,160100,4.32166371548219,4.33771560928255,4.32166371548219,4.33771560928255,1296607.13301817,0.0,1.0
1993-03-19,35.0,35.13,34.88,35.13,358200,4.32166371548219,4.33771560928255,4.30684658274339,4.33771560928255,2900966.11522241,0.0,1.0
1993-03-22,34.63,35.13,34.63,35.0,252700,4.27597755620423,4.33771560928255,4.27597755620423,4.32166371548219,2046549.79708739,0.0,1.0
1993-03-23,35.25,35.5,34.63,34.63,309200,4.35253274202135,4.38340176856051,4.27597755620423,4.27597755620423,2504128.20442984,0.0,1.0
1993-03-24,35.63,35.75,35.13,35.13,570900,4.39945366236087,4.41427079509966,4.33771560928255,4.33771560928255,4623566.59737708,0.0,1.0
1993-03-25,35.5,35.63,35.5,35.5,404100,4.38340176856051,4.39945366236087,4.38340176856051,4.38340176856051,3272697.95410769,0.0,1.0
1993-03-26,35.88,35.88,35.5,35.63,208700,4.43032268890003,4.43032268890003,4.38340176856051,4.39945366236087,1690205.55066141,0.0,1.0
1993-03-29,35.75,35.88,35.75,35.88,167700,4.41427079509966,4.43032268890003,4.41427079509966,4.43032268890003,1358157.50285538,0.0,1.0
1993-03-30,35.75,35.88,35.63,35.75,403400,4.41427079509966,4.43032268890003,4.39945366236087,4.41427079509966,3267028.84109637,0.0,1.0
1993-03-31,35.38,35.75,35.25,35.63,321800,4.36858463582171,4.41427079509966,4.35253274202135,4.39945366236087,2606172.23863364,0.0,1.0
1993-04-01,35.5,35.5,35.25,35.38,197000,4.38340176856051,4.38340176856051,4.35253274202135,4.36858463582171,1595450.37604359,0.0,1.0
1993-04-02,35.38,35.5,35.13,35.5,149100,4.36858463582171,4.38340176856051,4.33771560928255,4.38340176856051,1207521.07141167,0.0,1.0
1993-04-05,35.38,35.5,35.25,35.25,163800,4.36858463582171,4.38340176856051,4.35253274202135,4.35253274202135,1326572.44464944,0.0,1.0
1993-04-06,35.88,35.88,35.5,35.5,195800,4.43032268890003,4.43032268890003,4.38340176856051,4.38340176856051,1585731.89659561,0.0,1.0
1993-04-07,36.0,36.13,35.75,35.88,183100,4.44513982163882,4.46119171543919,4.41427079509966,4.43032268890003,1482877.98910448,0.0,1.0
1993-04-08,36.38,36.5,36.0,36.13,113900,4.49206074197834,4.50687787471714,4.44513982163882,4.46119171543919,922445.674270889,0.0,1.0
1993-04-12,37.0,37.13,36.38,36.38,286200,4.56861592779546,4.58466782159582,4.49206074197834,4.49206074197834,2317857.34834353,0.0,1.0
1993-04-13,37.0,37.25,36.75,36.75,352200,4.56861592779546,4.59948495433462,4.5377469012563,4.5377469012563,2852373.7179825,0.0,1.0
1993-04-14,37.38,37.5,37.13,37.25,168300,4.61553684813498,4.63035398087377,4.58466782159582,4.59948495433462,1363016.74257937,0.0,1.0
1993-04-15,37.25,37.38,37.0,37.13,239300,4.59948495433462,4.61553684813498,4.56861592779546,4.58466782159582,1938026.77658493,0.0,1.0
1993-04-16,38.0,38.25,37.13,37.38,461900,4.69209203395209,4.72296106049125,4.58466782159582,4.61553684813498,3740804.71418546,0.0,1.0
1993-04-19,37.5,38.0,37.13,38.0,319900,4.63035398087377,4.69209203395209,4.58466782159582,4.69209203395209,2590784.64617434,0.0,1.0
1993-04-20,36.25,37.38,36.25,37.25,418300,4.47600884817798,4.61553684813498,4.47600884817798,4.59948495433462,3387699.9609088,0.0,1.0
1993-04-21,36.63,37.13,36.25,36.25,671200,4.5229297685175,4.58466782159582,4.47600884817798,4.47600884817798,5435869.50457086,0.0,1.0
1993-04-22,36.5,36.75,36.25,36.63,272700,4.50687787471714,4.5377469012563,4.47600884817798,4.5229297685175,2208524.45455374,0.0,1.0
1993-04-23,36.25,36.63,36.25,36.5,227100,4.47600884817798,4.5229297685175,4.47600884817798,4.50687787471714,1839222.23553045,0.0,1.0
1993-04-26,36.25,36.38,35.88,36.38,778800,4.47600884817798,4.49206074197834,4.43032268890003,4.49206074197834,6307293.16173984,0.0,1.0
1993-04-27,36.13,36.38,35.88,36.25,237600,4.46119171543919,4.49206074197834,4.43032268890003,4.47600884817798,1924258.93070029,0.0,1.0
1993-04-28,35.88,36.0,35.63,36.0,249600,4.43032268890003,4.44513982163882,4.39945366236087,4.44513982163882,2021443.7251801,0.0,1.0
1993-04-29,35.5,35.75,35.13,35.75,768800,4.38340176856051,4.41427079509966,4.33771560928255,4.41427079509966,6226305.83300666,0.0,1.0
1993-04-30,35.5,35.63,35.38,35.5,170200,4.38340176856051,4.39945366236087,4.36858463582171,4.38340176856051,1378404.33503867,0.0,1.0
1993-05-03,35.0,35.13,34.5,35.0,402600,4.37105415794484,4.38728950196007,4.30861052711706,4.37105415794484,3223707.48355706,0.4,1.0
1993-05-04,35.38,35.38,34.88,35.13,204000,4.41851131737396,4.41851131737396,4.35606768654617,4.38728950196007,1633473.24055052,0.0,1.0
1993-05-05,35.13,35.5,34.88,35.38,536100,4.38728950196007,4.43349778877263,4.35606768654617,4.41851131737396,4292671.58950556,0.0,1.0
1993-05-06,34.88,34.88,34.5,34.88,413000,4.35606768654617,4.35606768654617,4.30861052711706,4.35606768654617,3306982.58993807,0.0,1.0
1993-05-07,34.5,34.88,34.38,34.88,290300,4.30861052711706,4.35606768654617,4.29362405571839,4.35606768654617,2324496.47907753,0.0,1.0
1993-05-10,34.5,34.63,34.38,34.5,276100,4.30861052711706,4.32484587113228,4.29362405571839,4.30861052711706,2210793.92998039,0.0,1.0
1993-05-11,34.63,34.75,34.5,34.5,129800,4.32484587113228,4.33983234253095,4.30861052711706,4.30861052711706,1039337.38540911,0.0,1.0
1993-05-12,34.38,34.63,34.13,34.63,139100,4.29362405571839,4.32484587113228,4.2624022403045,4.32484587113228,1113804.54784597,0.0,1.0
1993-05-13,33.38,34.38,33.38,34.38,271200,4.16873679406282,4.29362405571839,4.16873679406282,4.29362405571839,2171558.54332011,0.0,1.0
1993-05-14,33.5,33.75,33.38,33.38,255800,4.18372326546149,4.21494508087538,4.16873679406282,4.16873679406282,2048247.32810208,0.0,1.0
1993-05-17,33.63,33.63,33.25,33.63,166600,4.19995860947671,4.19995860947671,4.1525014500476,4.19995860947671,1334003.1464496,0.0,1.0
1993-05-18,33.5,34.0,33.38,33.63,418600,4.18372326546149,4.24616689628927,4.16873679406282,4.19995860947671,3351823.03183554,0.0,1.0
1993-05-19,34.25,34.25,33.25,33.5,426200,4.27738871170317,4.27738871170317,4.1525014500476,4.18372326546149,3412677.91726781,0.0,1.0
1993-05-20,34.5,34.63,34.13,34.38,274500,4.30861052711706,4.32484587113228,4.2624022403045,4.29362405571839,2197982.37515254,0.0,1.0
1993-05-21,34.38,34.63,34.25,34.38,337400,4.29362405571839,4.32484587113228,4.27738871170317,4.29362405571839,2701636.62432229,0.0,1.0
1993-05-24,34.5,34.63,34.25,34.38,258800,4.30861052711706,4.32484587113228,4.27738871170317,4.29362405571839,2072268.99340429,0.0,1.0
1993-05-25,34.5,34.63,34.38,34.63,406800,4.30861052711706,4.32484587113228,4.29362405571839,4.32484587113228,3257337.81498016,0.0,1.0
1993-05-26,34.88,34.88,34.38,34.5,677000,4.35606768654617,4.35606768654617,4.29362405571839,4.30861052711706,5420889.13653287,0.0,1.0
1993-05-27,34.63,34.88,34.5,34.75,152400,4.32484587113228,4.35606768654617,4.30861052711706,4.33983234253095,1220300.59735245,0.0,1.0
1993-05-28,34.63,34.75,34.5,34.63,195900,4.32484587113228,4.33983234253095,4.30861052711706,4.32484587113228,1568614.74423455,0.0,1.0
1993-06-01,34.75,34.88,34.5,34.63,1034200,4.33983234253095,4.35606768654617,4.30861052711706,4.32484587113228,8281068.75184976,0.0,1.0
1993-06-02,35.0,35.0,34.63,34.88,547000,4.37105415794484,4.37105415794484,4.32484587113228,4.35606768654617,4379950.30677028,0.0,1.0
1993-06-03,35.0,35.0,34.75,34.88,201600,4.37105415794484,4.37105415794484,4.33983234253095,4.35606768654617,1614255.90830875,0.0,1.0
1993-06-04,34.88,35.0,34.75,35.0,184000,4.35606768654617,4.37105415794484,4.33983234253095,4.37105415794484,1473328.80520243,0.0,1.0
1993-06-07,34.75,34.88,34.5,34.88,149400,4.33983234253095,4.35606768654617,4.30861052711706,4.35606768654617,1196278.93205024,0.0,1.0
1993-06-08,34.63,34.75,34.5,34.75,184100,4.32484587113228,4.33983234253095,4.30861052711706,4.33983234253095,1474129.52737917,0.0,1.0
1993-06-09,34.63,34.63,34.5,34.63,130700,4.32484587113228,4.32484587113228,4.30861052711706,4.32484587113228,1046543.88499977,0.0,1.0
1993-06-10,34.5,34.75,34.38,34.63,513200,4.30861052711706,4.33983234253095,4.29362405571839,4.32484587113228,4109306.211032,0.0,1.0
1993-06-11,34.63,34.75,34.5,34.5,164600,4.32484587113228,4.33983234253095,4.30861052711706,4.30861052711706,1317988.70291479,0.0,1.0
1993-06-14,34.5,34.75,34.38,34.63,279400,4.30861052711706,4.33983234253095,4.29362405571839,4.32484587113228,2237217.76181282,0.0,1.0
1993-06-15,34.5,34.63,34.38,34.63,120700,4.30861052711706,4.32484587113228,4.29362405571839,4.32484587113228,966471.667325726,0.0,1.0
1993-06-16,34.5,34.5,34.38,34.5,97700,4.30861052711706,4.30861052711706,4.29362405571839,4.30861052711706,782305.566675422,0.0,1.0
1993-06-17,34.5,34.63,34.38,34.5,178500,4.30861052711706,4.32484587113228,4.29362405571839,4.30861052711706,1429289.08548171,0.0,1.0
1993-06-18,34.13,34.63,34.13,34.38,488000,4.2624022403045,4.32484587113228,4.2624022403045,4.29362405571839,3907524.22249341,0.0,1.0
1993-06-21,34.63,34.63,34.38,34.38,376500,4.32484587113228,4.32484587113228,4.29362405571839,4.29362405571839,3014718.99542781,0.0,1.0
1993-06-22,34.88,35.0,34.63,34.63,295600,4.35606768654617,4.37105415794484,4.32484587113228,4.32484587113228,2366934.75444478,0.0,1.0
1993-06-23,35.0,35.0,34.75,35.0,380100,4.37105415794484,4.37105415794484,4.33983234253095,4.37105415794484,3043544.99379046,0.0,1.0
1993-06-24,35.75,36.0,35.25,35.25,206600,4.46471960418652,4.49594141960041,4.40227597335873,4.40227597335873,1654292.01714577,0.0,1.0
1993-06-25,35.88,36.0,35.75,36.0,185500,4.48095494820174,4.49594141960041,4.46471960418652,4.49594141960041,1485339.63785354,0.0,1.0
1993-06-28,36.38,36.38,35.88,35.88,214400,4.54339857902952,4.54339857902952,4.48095494820174,4.48095494820174,1716748.34693153,0.0,1.0
1993-06-29,36.5,36.5,36.25,36.38,151400,4.55838505042819,4.55838505042819,4.5271632350143,4.54339857902952,1212293.37558505,0.0,1.0
1993-06-30,36.38,36.63,36.38,36.63,260200,4.54339857902952,4.57462039444342,4.54339857902952,4.57462039444342,2083479.10387866,0.0,1.0
1993-07-01,36.5,36.63,36.25,36.38,443400,4.55838505042819,4.57462039444342,4.5271632350143,4.54339857902952,3550402.13166717,0.0,1.0
1993-07-02,36.63,36.88,36.38,36.5,105400,4.57462039444342,4.60584220985731,4.54339857902952,4.55838505042819,843961.174284436,0.0,1.0
1993-07-06,36.5,36.75,36.5,36.5,105300,4.55838505042819,4.58960686584208,4.55838505042819,4.55838505042819,843160.452107697,0.0,1.0
1993-07-07,36.75,36.75,36.5,36.63,116900,4.58960686584208,4.58960686584208,4.55838505042819,4.57462039444342,936044.22460959,0.0,1.0
1993-07-08,37.13,37.13,36.5,36.63,141100,4.6370640252712,4.6370640252712,4.55838505042819,4.57462039444342,1129818.99138078,0.0,1.0
1993-07-09,37.25,37.25,36.75,37.0,277000,4.65205049666987,4.65205049666987,4.58960686584208,4.62082868125598,2218000.42957105,0.0,1.0
1993-07-12,37.63,37.63,37.0,37.13,130200,4.69950765609898,4.69950765609898,4.62082868125598,4.6370640252712,1042540.27411607,0.0,1.0
1993-07-13,37.38,37.63,37.38,37.63,219600,4.66828584068509,4.69950765609898,4.66828584068509,4.69950765609898,1758385.90012203,0.0,1.0
1993-07-14,37.5,37.63,37.38,37.5,289400,4.68327231208376,4.69950765609898,4.66828584068509,4.68327231208376,2317289.97948687,0.0,1.0
1993-07-15,37.25,37.5,37.13,37.5,186900,4.65205049666987,4.68327231208376,4.6370640252712,4.68327231208376,1496549.74832791,0.0,1.0
1993-07-16,37.13,37.38,37.13,37.13,208700,4.6370640252712,4.66828584068509,4.6370640252712,4.6370640252712,1671107.18285732,0.0,1.0
1993-07-19,37.0,37.25,37.0,37.13,160700,4.62082868125598,4.65205049666987,4.62082868125598,4.6370640252712,1286760.53802191,0.0,1.0
1993-07-20,36.75,37.13,36.75,37.13,123600,4.58960686584208,4.6370640252712,4.58960686584208,4.6370640252712,989692.6104512,0.0,1.0
1993-07-21,37.38,37.38,36.88,36.88,500400,4.66828584068509,4.66828584068509,4.60584220985731,4.60584220985731,4006813.77240923,0.0,1.0
1993-07-22,37.38,37.5,37.25,37.38,148700,4.66828584068509,4.68327231208376,4.65205049666987,4.66828584068509,1190673.87681305,0.0,1.0
1993-07-23,37.5,37.5,37.38,37.5,146900,4.68327231208376,4.68327231208376,4.66828584068509,4.68327231208376,1176260.87763172,0.0,1.0
1993-07-26,37.38,37.5,37.25,37.5,272600,4.66828584068509,4.68327231208376,4.65205049666987,4.68327231208376,2182768.65379447,0.0,1.0
1993-07-27,37.13,37.38,37.13,37.25,152300,4.6370640252712,4.66828584068509,4.6370640252712,4.65205049666987,1219499.87517571,0.0,1.0
1993-07-28,37.0,37.25,36.88,37.25,164300,4.62082868125598,4.65205049666987,4.60584220985731,4.65205049666987,1315586.53638456,0.0,1.0
1993-07-29,37.25,37.38,36.88,37.0,275400,4.65205049666987,4.66828584068509,4.60584220985731,4.62082868125598,2205188.87474321,0.0,1.0
1993-07-30,37.13,37.38,37.13,37.38,215600,4.6370640252712,4.66828584068509,4.6370640252712,4.66828584068509,1726357.01305242,0.0,1.0
1993-08-02,38.25,38.25,37.13,37.25,294800,4.77693775832543,4.77693775832543,4.6370640252712,4.65205049666987,2360528.97703086,0.0,1.0
1993-08-03,38.0,38.13,37.63,38.0,283300,4.74571594291154,4.76195128692677,4.69950765609898,4.74571594291154,2268445.9267057,0.0,1.0
1993-08-04,37.88,38.0,37.88,38.0,128100,4.73072947151287,4.74571594291154,4.73072947151287,4.74571594291154,1025725.10840452,0.0,1.0
1993-08-05,38.38,38.5,37.88,37.88,154300,4.79317310234066,4.80815957373933,4.73072947151287,4.73072947151287,1235514.31871052,0.0,1.0
1993-08-06,38.13,38.38,38.0,38.38,117200,4.76195128692677,4.79317310234066,4.74571594291154,4.79317310234066,938446.39113981,0.0,1.0
1993-08-09,37.88,38.0,37.5,37.5,480700,4.7806843761751,4.79582909964767,4.73272608517862,4.73272608517862,3808851.32069072,0.4,1.0
1993-08-10,38.0,38.0,37.75,37.88,117500,4.79582909964767,4.79582909964767,4.76427759241315,4.7806843761751,931017.329272226,0.0,1.0
1993-08-11,38.25,38.25,37.88,37.88,372200,4.8273806068822,4.8273806068822,4.7806843761751,4.7806843761751,2949145.95706487,0.0,1.0
1993-08-12,38.25,38.5,38.25,38.38,398600,4.8273806068822,4.85893211411672,4.8273806068822,4.84378739064415,3158327.72296093,0.0,1.0
1993-08-13,38.38,38.5,38.25,38.5,101100,4.84378739064415,4.85893211411672,4.8273806068822,4.85893211411672,801071.080761039,0.0,1.0
1993-08-16,38.5,38.75,38.38,38.38,139700,4.85893211411672,4.89048362135124,4.84378739064415,4.84378739064415,1106920.17786664,0.0,1.0
1993-08-17,38.5,38.75,38.5,38.5,157400,4.85893211411672,4.89048362135124,4.85893211411672,4.85893211411672,1247167.04363786,0.0,1.0
1993-08-18,38.13,38.5,38.13,38.5,94500,4.81223588340962,4.85893211411672,4.81223588340962,4.85893211411672,748775.639287025,0.0,1.0
1993-08-19,38.5,38.5,38.0,38.13,130400,4.85893211411672,4.85893211411672,4.79582909964767,4.81223588340962,1033231.14669871,0.0,1.0
1993-08-20,38.75,38.75,38.25,38.5,319600,4.89048362135124,4.89048362135124,4.8273806068822,4.85893211411672,2532367.13562046,0.0,1.0
1993-08-23,38.63,38.75,38.5,38.63,134300,4.87533889787867,4.89048362135124,4.85893211411672,4.87533889787867,1064132.99847881,0.0,1.0
1993-08-24,38.5,38.63,38.5,38.63,114600,4.85893211411672,4.87533889787867,4.85893211411672,4.87533889787867,908039.029230614,0.0,1.0
1993-08-25,38.75,38.88,38.5,38.63,177100,4.89048362135124,4.9068904051132,4.85893211411672,4.87533889787867,1403261.01288605,0.0,1.0
1993-08-26,38.88,39.0,38.63,38.75,199600,4.9068904051132,4.92203512858577,4.87533889787867,4.89048362135124,1581540.92700201,0.0,1.0
1993-08-27,38.88,39.0,38.75,38.88,116400,4.9068904051132,4.92203512858577,4.89048362135124,4.9068904051132,922301.42235989,0.0,1.0
1993-08-30,39.25,39.25,38.88,39.0,131800,4.95358663582029,4.95358663582029,4.9068904051132,4.92203512858577,1044324.11913259,0.0,1.0
1993-08-31,39.63,39.63,39.0,39.13,132500,5.00154492681677,5.00154492681677,4.92203512858577,4.93844191234772,1049870.60534953,0.0,1.0
1993-09-01,39.75,39.75,39.25,39.5,274400,5.01668965028934,5.01668965028934,4.95358663582029,4.98513814305482,2174222.59704084,0.0,1.0
1993-09-02,39.5,39.75,39.38,39.75,173800,4.98513814305482,5.01668965028934,4.96999341958225,5.01668965028934,1377113.29214905,0.0,1.0
1993-09-03,39.38,39.5,39.25,39.5,142400,4.96999341958225,4.98513814305482,4.95358663582029,4.98513814305482,1128313.76756055,0.0,1.0
1993-09-07,39.38,39.5,39.25,39.5,126600,4.96999341958225,4.98513814305482,4.95358663582029,4.98513814305482,1003121.65009246,0.0,1.0
1993-09-08,39.5,39.5,39.25,39.38,134300,4.98513814305482,4.98513814305482,4.95358663582029,4.96999341958225,1064132.99847881,0.0,1.0
1993-09-09,39.0,39.25,39.0,39.0,200300,4.92203512858577,4.95358663582029,4.92203512858577,4.92203512858577,1587087.41321895,0.0,1.0
1993-09-10,39.25,39.38,39.0,39.13,121100,4.95358663582029,4.96999341958225,4.92203512858577,4.93844191234772,959542.11553078,0.0,1.0
1993-09-13,39.38,39.38,39.13,39.38,128000,4.96999341958225,4.96999341958225,4.93844191234772,4.96999341958225,1014214.62252634,0.0,1.0
1993-09-14,39.13,39.25,39.0,39.13,172600,4.93844191234772,4.95358663582029,4.92203512858577,4.93844191234772,1367605.03006286,0.0,1.0
1993-09-15,39.25,39.25,38.88,39.13,381300,4.95358663582029,4.95358663582029,4.9068904051132,4.93844191234772,3021250.27788511,0.0,1.0
1993-09-16,39.13,39.25,39.0,39.13,252000,4.93844191234772,4.95358663582029,4.92203512858577,4.93844191234772,1996735.03809873,0.0,1.0
1993-09-17,39.75,39.88,39.0,39.0,756300,5.01668965028934,5.03309643405129,4.92203512858577,4.92203512858577,5992582.17981774,0.0,1.0
1993-09-20,39.13,39.63,39.13,39.63,416800,4.93844191234772,5.00154492681677,4.93844191234772,5.00154492681677,3302536.3646014,0.0,1.0
1993-09-21,38.5,39.13,38.38,39.0,275800,4.85893211411672,4.93844191234772,4.84378739064415,4.92203512858577,2185315.56947472,0.0,1.0
1993-09-22,39.13,39.13,38.75,38.75,195900,4.93844191234772,4.93844191234772,4.89048362135124,4.89048362135124,1552223.78556961,0.0,1.0
1993-09-23,38.88,39.13,38.88,39.0,125200,4.9068904051132,4.93844191234772,4.9068904051132,4.92203512858577,992028.677658576,0.0,1.0
1993-09-24,39.0,39.25,38.88,38.88,256200,4.92203512858577,4.95358663582029,4.9068904051132,4.9068904051132,2030013.95540038,0.0,1.0
1993-09-27,39.38,39.38,39.13,39.25,395100,4.96999341958225,4.96999341958225,4.93844191234772,4.95358663582029,3130595.29187622,0.0,1.0
1993-09-28,39.25,39.38,39.13,39.38,125500,4.95358663582029,4.96999341958225,4.93844191234772,4.96999341958225,994405.743180123,0.0,1.0
1993-09-29,38.88,39.5,38.88,39.25,411800,4.9068904051132,4.98513814305482,4.9068904051132,4.95358663582029,3262918.60590896,0.0,1.0
1993-09-30,38.75,39.0,38.63,38.88,171700,4.89048362135124,4.92203512858577,4.87533889787867,4.9068904051132,1360473.83349822,0.0,1.0
1993-10-01,39.13,39.13,38.75,38.88,134200,4.93844191234772,4.93844191234772,4.89048362135124,4.9068904051132,1063340.64330496,0.0,1.0
1993-10-04,39.0,39.25,38.88,39.13,190700,4.92203512858577,4.95358663582029,4.9068904051132,4.93844191234772,1511021.31652948,0.0,1.0
1993-10-05,38.75,39.0,38.63,39.0,226500,4.89048362135124,4.92203512858577,4.87533889787867,4.92203512858577,1794684.46876731,0.0,1.0
1993-10-06,39.13,39.13,38.63,38.88,244200,4.93844191234772,4.93844191234772,4.87533889787867,4.9068904051132,1934931.33453853,0.0,1.0
1993-10-07,38.5,39.13,38.25,39.13,652400,4.85893211411672,4.93844191234772,4.8273806068822,4.93844191234772,5169325.15418894,0.0,1.0
1993-10-08,38.38,38.63,38.13,38.63,313000,4.84378739064415,4.87533889787867,4.81223588340962,4.87533889787867,2480071.69414644,0.0,1.0
1993-10-11,38.25,38.5,38.25,38.38,76100,4.8273806068822,4.85893211411672,4.8273806068822,4.84378739064415,602982.287298862,0.0,1.0
1993-10-12,38.38,38.5,38.25,38.5,309600,4.84378739064415,4.85893211411672,4.8273806068822,4.85893211411672,2453131.61823558,0.0,1.0
1993-10-13,38.75,38.75,38.38,38.38,342500,4.89048362135124,4.89048362135124,4.84378739064415,4.84378739064415,2713816.47043181,0.0,1.0
1993-10-14,39.0,39.0,38.63,38.75,211200,4.92203512858577,4.92203512858577,4.87533889787867,4.89048362135124,1673454.12716846,0.0,1.0
1993-10-15,39.0,39.0,38.88,39.0,360100,4.92203512858577,4.92203512858577,4.9068904051132,4.92203512858577,2853270.98102918,0.0,1.0
1993-10-18,38.88,39.0,38.75,39.0,382700,4.9068904051132,4.92203512858577,4.89048362135124,4.92203512858577,3032343.25031898,0.0,1.0
1993-10-19,38.75,38.88,38.5,38.88,360200,4.89048362135124,4.9068904051132,4.85893211411672,4.9068904051132,2854063.33620303,0.0,1.0
1993-10-20,38.5,38.88,38.5,38.63,165700,4.85893211411672,4.9068904051132,4.85893211411672,4.87533889787867,1312932.5230673,0.0,1.0
1993-10-21,39.0,39.0,38.5,38.5,278300,4.92203512858577,4.92203512858577,4.85893211411672,4.85893211411672,2205124.44882094,0.0,1.0
1993-10-22,38.75,39.13,38.63,39.13,178200,4.89048362135124,4.93844191234772,4.87533889787867,4.93844191234772,1411976.91979839,0.0,1.0
1993-10-25,38.38,38.75,38.13,38.63,141900,4.84378739064415,4.89048362135124,4.81223588340962,4.87533889787867,1124351.99169131,0.0,1.0
1993-10-26,38.38,38.63,38.25,38.38,277800,4.84378739064415,4.87533889787867,4.8273806068822,4.84378739064415,2201162.6729517,0.0,1.0
1993-10-27,38.63,38.75,38.5,38.63,421200,4.87533889787867,4.89048362135124,4.85893211411672,4.87533889787867,3337399.99225074,0.0,1.0
1993-10-28,38.5,38.75,38.5,38.63,336700,4.85893211411672,4.89048362135124,4.85893211411672,4.87533889787867,2667859.87034858,0.0,1.0
1993-10-29,39.0,39.13,38.5,38.5,189600,4.92203512858577,4.93844191234772,4.85893211411672,4.85893211411672,1502305.40961714,0.0,1.0
1993-11-01,38.5,39.0,38.38,38.88,489600,4.85893211411672,4.92203512858577,4.84378739064415,4.9068904051132,3879370.93116325,0.0,1.0
1993-11-02,37.75,38.5,37.75,38.5,211800,4.76427759241315,4.85893211411672,4.76427759241315,4.85893211411672,1678208.25821155,0.0,1.0
1993-11-03,36.38,37.38,36.25,37.38,408400,4.6481680457901,4.7759351718426,4.63155831940327,4.7759351718426,3196440.37255854,0.45,1.0
1993-11-04,36.0,36.63,36.0,36.38,1147000,4.59961653789015,4.68010982730323,4.59961653789015,4.6481680457901,8977270.09628952,0.0,1.0
1993-11-05,36.13,36.38,35.25,35.63,494700,4.61622626427697,4.6481680457901,4.50379119335077,4.55234270125072,3871887.98311633,0.0,1.0
1993-11-08,36.5,36.63,36.25,36.25,581700,4.6635001009164,4.68010982730323,4.63155831940327,4.63155831940327,4552814.31125686,0.0,1.0
1993-11-09,36.63,36.75,36.38,36.75,368000,4.68010982730323,4.69544188242953,4.6481680457901,4.69544188242953,2880240.1006404,0.0,1.0
1993-11-10,36.38,36.75,36.38,36.5,716800,4.6481680457901,4.69544188242953,4.6481680457901,4.6635001009164,5610206.80472566,0.0,1.0
1993-11-11,36.75,36.75,36.5,36.5,333500,4.69544188242953,4.69544188242953,4.6635001009164,4.6635001009164,2610217.59120537,0.0,1.0
1993-11-12,36.88,37.13,36.75,36.88,609500,4.71205160881635,4.74399339032948,4.69544188242953,4.71205160881635,4770397.66668568,0.0,1.0
1993-11-15,36.25,36.88,36.25,36.75,463200,4.63155831940327,4.71205160881635,4.63155831940327,4.69544188242953,3625345.69189304,0.0,1.0
1993-11-16,36.75,36.88,36.38,36.38,439200,4.69544188242953,4.71205160881635,4.6481680457901,4.6481680457901,3437503.94619909,0.0,1.0
1993-11-17,36.88,37.13,36.75,36.75,427800,4.71205160881635,4.74399339032948,4.69544188242953,4.69544188242953,3348279.11699447,0.0,1.0
1993-11-18,37.25,37.25,36.75,36.75,371200,4.75932544545578,4.75932544545578,4.69544188242953,4.69544188242953,2905285.66673293,0.0,1.0
1993-11-19,37.13,37.25,37.0,37.25,410200,4.74399339032948,4.75932544545578,4.72738366394265,4.75932544545578,3210528.50348558,0.0,1.0
1993-11-22,37.38,37.38,37.0,37.0,336300,4.7759351718426,4.7759351718426,4.72738366394265,4.72738366394265,2632132.46153633,0.0,1.0
1993-11-23,37.38,37.5,37.38,37.38,453500,4.7759351718426,4.7912672269689,4.7759351718426,4.7759351718426,3549426.31967507,0.0,1.0
1993-11-24,37.25,37.5,37.25,37.5,74500,4.75932544545578,4.7912672269689,4.75932544545578,4.7912672269689,583092.085591604,0.0,1.0
1993-11-26,37.25,37.38,37.25,37.38,32300,4.75932544545578,4.7759351718426,4.75932544545578,4.7759351718426,252803.682746427,0.0,1.0
1993-11-29,37.0,37.38,37.0,37.38,348600,4.72738366394265,4.7759351718426,4.72738366394265,4.7759351718426,2728401.35620447,0.0,1.0
1993-11-30,36.88,37.0,36.75,37.0,503200,4.71205160881635,4.72738366394265,4.69544188242953,4.72738366394265,3938415.2680496,0.0,1.0
1993-12-01,37.0,37.13,36.88,37.0,607800,4.72738366394265,4.74399339032948,4.71205160881635,4.72738366394265,4757092.20969902,0.0,1.0
1993-12-02,36.88,37.0,36.88,37.0,278700,4.71205160881635,4.72738366394265,4.71205160881635,4.72738366394265,2181312.27187087,0.0,1.0
1993-12-03,36.38,36.88,36.25,36.88,515400,4.6481680457901,4.71205160881635,4.63155831940327,4.71205160881635,4033901.48877735,0.0,1.0
1993-12-06,36.25,36.38,36.13,36.25,502000,4.63155831940327,4.6481680457901,4.61622626427697,4.63155831940327,3929023.18076491,0.0,1.0
1993-12-07,36.13,36.25,36.0,36.25,1809300,4.61622626427697,4.63155831940327,4.59961653789015,4.63155831940327,14160919.6035019,0.0,1.0
1993-12-08,36.0,36.13,35.88,36.13,1819400,4.59961653789015,4.61622626427697,4.58428448276385,4.61622626427697,14239969.6714814,0.0,1.0
1993-12-09,36.0,36.13,35.88,36.0,529100,4.59961653789015,4.61622626427697,4.58428448276385,4.59961653789015,4141127.81861097,0.0,1.0
1993-12-10,35.88,36.0,35.75,36.0,461700,4.58428448276385,4.59961653789015,4.56767475637702,4.59961653789015,3613605.58278716,0.0,1.0
1993-12-13,35.5,35.88,35.38,35.88,556400,4.5357329748639,4.58428448276385,4.5204009197376,4.58428448276385,4354797.80433783,0.0,1.0
1993-12-14,35.5,35.5,35.38,35.38,450500,4.5357329748639,4.5357329748639,4.5204009197376,4.5204009197376,3525946.10146332,0.0,1.0
1993-12-15,35.13,35.5,35.13,35.38,746300,4.48845913822447,4.5357329748639,4.48845913822447,4.5204009197376,5841095.61714113,0.0,1.0
1993-12-16,35.88,35.88,35.13,35.13,1043700,4.58428448276385,4.58428448276385,4.48845913822447,4.48845913822447,8168767.91586519,0.0,1.0
1993-12-17,35.75,35.88,35.63,35.75,613800,4.56767475637702,4.58428448276385,4.55234270125072,4.56767475637702,4804052.64612251,0.0,1.0
1993-12-20,35.63,35.75,35.5,35.63,732900,4.55234270125072,4.56767475637702,4.5357329748639,4.55234270125072,5736217.30912868,0.0,1.0
1993-12-21,35.38,35.63,35.25,35.63,293300,4.5204009197376,4.55234270125072,4.50379119335077,4.55234270125072,2295582.66716802,0.0,1.0
1993-12-22,35.38,35.38,35.25,35.38,753900,4.5204009197376,4.5204009197376,4.50379119335077,4.5204009197376,5900578.83661087,0.0,1.0
1993-12-23,35.88,35.88,35.25,35.25,1591800,4.58428448276385,4.58428448276385,4.50379119335077,4.50379119335077,12458603.7831505,0.0,1.0
1993-12-27,36.0,36.0,35.75,35.88,1020700,4.59961653789015,4.59961653789015,4.56767475637702,4.58428448276385,7988752.90957517,0.0,1.0
1993-12-28,36.25,36.25,35.88,36.0,696900,4.63155831940327,4.63155831940327,4.58428448276385,4.59961653789015,5454454.69058778,0.0,1.0
1993-12-29,36.25,36.25,36.13,36.25,679400,4.63155831940327,4.63155831940327,4.61622626427697,4.63155831940327,5317486.75101928,0.0,1.0
1993-12-30,35.88,36.13,35.75,36.13,847900,4.58428448276385,4.61622626427697,4.56767475637702,4.61622626427697,6636292.3405788,0.0,1.0
1993-12-31,36.0,36.13,35.63,35.63,1605700,4.59961653789015,4.61622626427697,4.55234270125072,4.55234270125072,12567395.4608649,0.0,1.0
1994-01-03,35.75,35.75,35.75,35.75,837400,4.56767475637702,4.56767475637702,4.56767475637702,4.56767475637702,6554111.57683771,0.0,1.0
1994-01-04,35.63,35.75,35.5,35.75,885400,4.55234270125072,4.56767475637702,4.5357329748639,4.56767475637702,6929795.06822559,0.0,1.0
1994-01-05,35.5,35.63,35.25,35.63,476500,4.5357329748639,4.55234270125072,4.50379119335077,4.55234270125072,3729441.32596509,0.0,1.0
1994-01-06,35.75,35.75,35.5,35.5,1102400,4.56767475637702,4.56767475637702,4.5357329748639,4.5357329748639,8628197.51887496,0.0,1.0
1994-01-07,36.13,36.13,35.75,35.75,1607000,4.61622626427697,4.61622626427697,4.56767475637702,4.56767475637702,12577570.22209,0.0,1.0
1994-01-10,36.25,36.25,35.88,36.13,766600,4.63155831940327,4.63155831940327,4.58428448276385,4.61622626427697,5999978.42704059,0.0,1.0
1994-01-11,36.25,36.25,36.0,36.25,487300,4.63155831940327,4.63155831940327,4.59961653789015,4.63155831940327,3813970.11152737,0.0,1.0
1994-01-12,36.25,36.38,35.88,36.25,512100,4.63155831940327,4.6481680457901,4.58428448276385,4.63155831940327,4008073.24874444,0.0,1.0
1994-01-13,36.25,36.38,36.13,36.25,456400,4.63155831940327,4.6481680457901,4.61622626427697,4.63155831940327,3572123.86394642,0.0,1.0
1994-01-14,36.63,36.63,36.13,36.25,689100,4.68010982730323,4.68010982730323,4.61622626427697,4.63155831940327,5393406.12323724,0.0,1.0
1994-01-17,36.5,36.75,36.5,36.75,439200,4.6635001009164,4.69544188242953,4.6635001009164,4.69544188242953,3437503.94619909,0.0,1.0
1994-01-18,36.38,36.5,36.13,36.38,498200,4.6481680457901,4.6635001009164,4.61622626427697,4.6481680457901,3899281.57103003,0.0,1.0
1994-01-19,35.88,36.38,35.75,36.38,1471500,4.58428448276385,4.6481680457901,4.56767475637702,4.6481680457901,11517047.0328597,0.0,1.0
1994-01-20,36.0,36.0,35.75,35.88,789900,4.59961653789015,4.59961653789015,4.56767475637702,4.58428448276385,6182341.45515178,0.0,1.0
1994-01-21,36.25,36.25,36.0,36.0,618700,4.63155831940327,4.63155831940327,4.59961653789015,4.59961653789015,4842403.66920169,0.0,1.0
1994-01-24,35.88,36.38,35.88,36.25,699200,4.58428448276385,4.6481680457901,4.58428448276385,4.63155831940327,5472456.19121677,0.0,1.0
1994-01-25,36.13,36.25,35.75,35.88,1071100,4.61622626427697,4.63155831940327,4.56767475637702,4.58428448276385,8383220.57553245,0.0,1.0
1994-01-26,36.63,36.63,36.25,36.25,434400,4.68010982730323,4.68010982730323,4.63155831940327,4.63155831940327,3399935.5970603,0.0,1.0
1994-01-27,37.0,37.25,36.5,36.63,634100,4.72738366394265,4.75932544545578,4.6635001009164,4.68010982730323,4962935.45602196,0.0,1.0
1994-01-28,36.88,37.13,36.75,37.0,605800,4.71205160881635,4.74399339032948,4.69544188242953,4.72738366394265,4741438.73089119,0.0,1.0
1994-01-31,37.25,37.25,37.0,37.0,305700,4.75932544545578,4.75932544545578,4.72738366394265,4.72738366394265,2392634.23577655,0.0,1.0
1994-02-01,37.25,37.25,37.0,37.13,654100,4.75932544545578,4.75932544545578,4.72738366394265,4.74399339032948,5119470.24410024,0.0,1.0
1994-02-02,37.13,37.38,37.13,37.25,304700,4.74399339032948,4.7759351718426,4.74399339032948,4.75932544545578,2384807.49637264,0.0,1.0
1994-02-03,36.63,37.25,36.63,37.13,431600,4.68010982730323,4.75932544545578,4.68010982730323,4.74399339032948,3378020.72672934,0.0,1.0
1994-02-04,35.75,36.13,35.63,36.13,824700,4.62516996310065,4.67433260886228,4.60964491707066,4.67433260886228,6374473.85398027,0.45,1.0
1994-02-07,35.63,35.88,35.38,35.5,474800,4.60964491707066,4.64198876296647,4.57730107117485,4.59282611720484,3669940.80983368,0.0,1.0
1994-02-08,36.0,36.63,35.25,35.63,829500,4.65751380899646,4.7390203006539,4.56048227130903,4.60964491707066,6411575.19325408,0.0,1.0
1994-02-09,36.0,36.25,35.75,36.25,1541100,4.65751380899646,4.68985765489227,4.62516996310065,4.68985765489227,11911848.7405954,0.0,1.0
1994-02-10,35.25,36.0,35.25,35.88,698800,4.56048227130903,4.65751380899646,4.56048227130903,4.64198876296647,5401336.64261115,0.0,1.0
1994-02-11,35.25,35.38,35.13,35.25,122100,4.56048227130903,4.57730107117485,4.54495722527904,4.56048227130903,943765.317777364,0.0,1.0
1994-02-14,34.88,35.25,34.75,35.25,481800,4.51261337938324,4.56048227130903,4.49579457951741,4.56048227130903,3724046.92960797,0.0,1.0
1994-02-15,34.63,35.13,34.63,35.0,489100,4.48026953348743,4.54495722527904,4.48026953348743,4.52813842541322,3780471.88308688,0.0,1.0
1994-02-16,33.88,34.75,33.38,34.63,1250400,4.3832379958,4.49579457951741,4.31855030400838,4.48026953348743,9664898.88082568,0.0,1.0
1994-02-17,33.75,34.38,33.75,34.38,915300,4.36641919593418,4.44792568759162,4.36641919593418,4.44792568759162,7074761.63277331,0.0,1.0
1994-02-18,33.88,34.13,33.88,33.88,762800,4.3832379958,4.41558184169581,4.3832379958,4.3832379958,5896021.16626186,0.0,1.0
1994-02-22,33.88,34.38,33.38,33.88,723800,4.3832379958,4.44792568759162,4.31855030400838,4.3832379958,5594572.78466221,0.0,1.0
1994-02-23,33.75,34.0,33.63,33.75,647100,4.36641919593418,4.39876304182999,4.35089414990419,4.36641919593418,5001724.30084956,0.0,1.0
1994-02-24,33.13,33.88,33.0,33.88,455000,4.28620645811257,4.3832379958,4.26938765824675,4.3832379958,3516897.78532924,0.0,1.0
1994-02-25,33.0,33.25,32.5,33.25,508400,4.26938765824675,4.30173150414256,4.20469996645514,4.30173150414256,3929650.1847503,0.0,1.0
1994-02-28,33.25,33.38,33.0,33.0,597100,4.30173150414256,4.31855030400838,4.26938765824675,4.26938765824675,4615252.01674745,0.0,1.0
1994-03-01,32.75,33.13,32.5,33.13,673500,4.23704381235094,4.28620645811257,4.20469996645514,4.28620645811257,5205781.66685549,0.0,1.0
1994-03-02,32.88,33.13,32.5,32.63,595200,4.25386261221677,4.28620645811257,4.20469996645514,4.22151876632096,4600566.06995156,0.0,1.0
1994-03-03,33.38,33.63,32.63,32.88,1181800,4.31855030400838,4.35089414990419,4.22151876632096,4.25386261221677,9134658.90703758,0.0,1.0
1994-03-04,33.38,33.63,33.0,33.25,599500,4.31855030400838,4.35089414990419,4.26938765824675,4.30173150414256,4633802.68638435,0.0,1.0
1994-03-07,33.5,33.63,33.38,33.63,646400,4.33407535003837,4.35089414990419,4.31855030400838,4.35089414990419,4996313.68887214,0.0,1.0
1994-03-08,33.63,33.63,33.38,33.5,618700,4.35089414990419,4.35089414990419,4.31855030400838,4.33407535003837,4782208.04347956,0.0,1.0
1994-03-09,33.38,33.63,33.38,33.5,665000,4.31855030400838,4.35089414990419,4.31855030400838,4.33407535003837,5140081.37855812,0.0,1.0
1994-03-10,33.13,33.5,33.0,33.38,353300,4.28620645811257,4.33407535003837,4.26938765824675,4.31855030400838,2730813.15946554,0.0,1.0
1994-03-11,33.13,33.38,33.13,33.13,251200,4.28620645811257,4.31855030400838,4.28620645811257,4.28620645811257,1941636.75532902,0.0,1.0
1994-03-14,32.5,33.13,32.5,33.13,474600,4.20469996645514,4.28620645811257,4.20469996645514,4.28620645811257,3668394.92069727,0.0,1.0
1994-03-15,31.88,32.63,31.38,32.63,753400,4.12448722863353,4.22151876632096,4.05979953684191,4.22151876632096,5823364.37685066,0.0,1.0
1994-03-16,32.25,32.38,31.5,31.88,595700,4.17235612055933,4.18917492042515,4.0753245828719,4.12448722863353,4604430.79279259,0.0,1.0
1994-03-17,32.63,32.63,32.25,32.38,782100,4.22151876632096,4.22151876632096,4.17235612055933,4.18917492042515,6045199.46792527,0.0,1.0
1994-03-18,32.25,32.63,32.13,32.63,1242300,4.17235612055933,4.22151876632096,4.15683107452934,4.22151876632096,9602290.37080113,0.0,1.0
1994-03-21,32.38,32.38,31.88,32.13,304300,4.18917492042515,4.18917492042515,4.12448722863353,4.15683107452934,2352070.32104547,0.0,1.0
1994-03-22,32.88,32.88,32.25,32.25,329300,4.25386261221677,4.25386261221677,4.17235612055933,4.17235612055933,2545306.46309652,0.0,1.0
1994-03-23,32.25,32.75,32.13,32.75,448500,4.17235612055933,4.23704381235094,4.15683107452934,4.23704381235094,3466656.38839596,0.0,1.0
1994-03-24,31.5,32.13,31.13,32.0,466000,4.0753245828719,4.15683107452934,4.0274556909461,4.14001227466352,3601921.68783171,0.0,1.0
1994-03-25,32.0,32.38,31.25,31.5,430800,4.14001227466352,4.18917492042515,4.04298073697609,4.0753245828719,3329845.19982382,0.0,1.0
1994-03-28,32.88,32.88,32.0,32.0,563900,4.25386261221677,4.25386261221677,4.14001227466352,4.14001227466352,4358634.42010364,0.0,1.0
1994-03-29,32.13,32.75,32.13,32.63,315900,4.15683107452934,4.23704381235094,4.15683107452934,4.22151876632096,2441731.89095716,0.0,1.0
1994-03-30,31.25,32.0,31.25,31.88,411300,4.04298073697609,4.14001227466352,4.04298073697609,4.12448722863353,3179121.00902399,0.0,1.0
1994-03-31,31.75,31.75,31.13,31.25,336600,4.10766842876771,4.10766842876771,4.0274556909461,4.04298073697609,2601731.41657543,0.0,1.0
1994-04-04,30.5,31.38,30.38,31.25,582900,3.94594919928867,4.05979953684191,3.93042415325868,4.04298073697609,4505493.88806244,0.0,1.0
1994-04-05,31.13,31.13,30.75,31.13,556800,4.0274556909461,4.0274556909461,3.97829304518447,4.0274556909461,4303755.35576115,0.0,1.0
1994-04-06,30.88,31.0,30.5,30.88,519600,3.99511184505029,4.01063689108028,3.94594919928867,3.99511184505029,4016219.97638918,0.0,1.0
1994-04-07,30.75,30.75,30.5,30.75,942000,3.97829304518447,3.97829304518447,3.94594919928867,3.97829304518447,7281137.83248384,0.0,1.0
1994-04-08,30.38,30.63,30.25,30.63,314100,3.93042415325868,3.96276799915449,3.91360535339286,3.96276799915449,2427818.88872948,0.0,1.0
1994-04-11,30.13,30.5,30.0,30.38,261200,3.89808030736287,3.94594919928867,3.88126150749705,3.93042415325868,2018931.21214944,0.0,1.0
1994-04-12,30.25,30.38,30.13,30.13,416500,3.91360535339286,3.93042415325868,3.89808030736287,3.89808030736287,3219314.12657061,0.0,1.0
1994-04-13,30.63,30.63,30.25,30.25,598000,3.96276799915449,3.96276799915449,3.91360535339286,3.91360535339286,4622208.51786128,0.0,1.0
1994-04-14,30.75,31.0,30.5,30.5,479100,3.97829304518447,4.01063689108028,3.94594919928867,3.94594919928867,3703177.42626646,0.0,1.0
1994-04-15,30.38,30.88,30.38,30.75,567500,3.93042415325868,3.99511184505029,3.93042415325868,3.97829304518447,4386460.424559,0.0,1.0
1994-04-18,30.38,30.63,30.19,30.5,318400,3.93042415325868,3.96276799915449,3.90584283037786,3.94594919928867,2461055.50516226,0.0,1.0
1994-04-19,30.63,30.75,30.38,30.38,504500,3.96276799915449,3.97829304518447,3.93042415325868,3.93042415325868,3899505.34659033,0.0,1.0
1994-04-20,31.75,31.88,30.63,30.63,832600,4.10766842876771,4.12448722863353,3.96276799915449,3.96276799915449,6435536.47486841,0.0,1.0
1994-04-21,31.88,32.13,31.5,32.0,815700,4.12448722863353,4.15683107452934,4.0753245828719,4.14001227466352,6304908.84284189,0.0,1.0
1994-04-22,31.38,31.88,31.25,31.88,565700,4.05979953684191,4.12448722863353,4.04298073697609,4.12448722863353,4372547.42233132,0.0,1.0
1994-04-25,31.25,31.63,31.25,31.25,498300,4.04298073697609,4.09214338273772,4.04298073697609,4.04298073697609,3851582.78336167,0.0,1.0
1994-04-26,31.25,31.5,30.88,31.5,800500,4.04298073697609,4.0753245828719,3.99511184505029,4.0753245828719,6187421.26847485,0.0,1.0
1994-04-28,30.75,31.13,30.75,31.13,908500,3.97829304518447,4.0274556909461,3.97829304518447,4.0274556909461,7022201.40213543,0.0,1.0
1994-04-29,30.63,31.25,30.38,30.88,773200,3.96276799915449,4.04298073697609,3.93042415325868,3.99511184505029,5976407.40135509,0.0,1.0
1994-05-02,29.88,30.5,29.5,30.0,754400,3.92395538407951,4.00537614506108,3.8740523370263,3.93971424104369,5744579.07739128,0.45,1.0
1994-05-03,29.5,30.0,29.5,30.0,1048700,3.8740523370263,3.93971424104369,3.8740523370263,3.93971424104369,7985604.55787409,0.0,1.0
1994-05-04,29.63,29.75,29.25,29.5,663200,3.89112443207082,3.90688328903499,3.8412213850176,3.8740523370263,5050112.46570239,0.0,1.0
1994-05-05,29.25,30.0,29.25,29.88,364800,3.8412213850176,3.93971424104369,3.8412213850176,3.92395538407951,2777866.44675548,0.0,1.0
1994-05-06,28.63,29.13,28.5,29.13,375700,3.75980062403603,3.82546252805342,3.74272852899151,3.82546252805342,2860867.39047707,0.0,1.0
1994-05-09,27.75,28.63,27.75,28.5,577300,3.64423567296541,3.75980062403603,3.64423567296541,3.74272852899151,4396004.11105247,0.0,1.0
1994-05-10,27.88,28.25,27.63,28.0,1758600,3.66130776800994,3.70989757698281,3.62847681600124,3.67706662497411,13391326.5714479,0.0,1.0
1994-05-11,27.38,28.13,27.25,27.88,1116300,3.59564586399254,3.69413872001863,3.57857376894802,3.66130776800994,8500362.70425752,0.0,1.0
1994-05-12,27.5,27.88,27.38,27.75,553600,3.61140472095672,3.66130776800994,3.59564586399254,3.64423567296541,4215534.1691991,0.0,1.0
1994-05-13,27.88,27.88,27.5,27.63,744500,3.66130776800994,3.66130776800994,3.61140472095672,3.62847681600124,5669192.89914872,0.0,1.0
1994-05-16,26.75,27.38,26.63,27.0,1325900,3.51291186493062,3.59564586399254,3.49715300796645,3.54574281693932,10096417.5486653,0.0,1.0
1994-05-17,27.38,27.5,26.88,27.0,1749900,3.59564586399254,3.61140472095672,3.52998395997515,3.54574281693932,13325078.1117802,0.0,1.0
1994-05-18,28.5,28.63,27.5,27.5,1258200,3.74272852899151,3.75980062403603,3.61140472095672,3.61140472095672,9580897.92573394,0.0,1.0
1994-05-19,28.5,28.88,28.38,28.63,682600,3.74272852899151,3.79263157604473,3.72696967202733,3.75980062403603,5197838.91599586,0.0,1.0
1994-05-20,28.5,28.75,28.5,28.63,737300,3.74272852899151,3.7755594810002,3.74272852899151,3.75980062403603,5614366.5876996,0.0,1.0
1994-05-23,28.38,28.63,28.38,28.63,553800,3.72696967202733,3.75980062403603,3.72696967202733,3.75980062403603,4217057.12229492,0.0,1.0
1994-05-24,28.13,28.63,28.13,28.5,890600,3.69413872001863,3.75980062403603,3.69413872001863,3.74272852899151,6781710.13563715,0.0,1.0
1994-05-25,28.88,29.0,28.13,28.25,777600,3.79263157604473,3.8083904330089,3.69413872001863,3.70989757698281,5921241.6365051,0.0,1.0
1994-05-26,28.5,28.88,28.5,28.88,515300,3.74272852899151,3.79263157604473,3.74272852899151,3.79263157604473,3923888.65135169,0.0,1.0
1994-05-27,29.38,29.38,28.5,28.5,537300,3.85829348006212,3.85829348006212,3.74272852899151,3.74272852899151,4091413.49189068,0.0,1.0
1994-05-31,28.88,29.25,28.75,29.25,492300,3.79263157604473,3.8412213850176,3.7755594810002,3.8412213850176,3748749.04533367,0.0,1.0
1994-06-01,29.38,29.38,28.81,29.0,832500,3.85829348006212,3.85829348006212,3.78343890948229,3.8083904330089,6339292.26130465,0.0,1.0
1994-06-02,29.5,29.63,29.38,29.5,789100,3.8740523370263,3.89112443207082,3.85829348006212,3.8740523370263,6008811.43951411,0.0,1.0
1994-06-03,29.88,30.0,29.5,29.5,407800,3.92395538407951,3.93971424104369,3.8740523370263,3.8740523370263,3105301.3623544,0.0,1.0
1994-06-06,30.13,30.25,30.0,30.0,373600,3.95678633608821,3.97254519305239,3.93971424104369,3.93971424104369,2844876.38297107,0.0,1.0
1994-06-07,29.88,30.25,29.88,30.13,319200,3.92395538407951,3.97254519305239,3.92395538407951,3.95678633608821,2430633.14091105,0.0,1.0
1994-06-08,29.88,30.13,29.75,30.13,490900,3.92395538407951,3.95678633608821,3.90688328903499,3.95678633608821,3738088.37366301,0.0,1.0
1994-06-09,29.88,30.0,29.75,30.0,205300,3.92395538407951,3.93971424104369,3.90688328903499,3.93971424104369,1563311.35284786,0.0,1.0
1994-06-10,30.0,30.13,29.88,29.88,217100,3.93971424104369,3.95678633608821,3.92395538407951,3.92395538407951,1653165.58550059,0.0,1.0
1994-06-13,29.75,30.0,29.63,29.88,308100,3.90688328903499,3.93971424104369,3.89112443207082,3.92395538407951,2346109.24409365,0.0,1.0
1994-06-14,29.63,29.88,29.63,29.75,261600,3.89112443207082,3.92395538407951,3.89112443207082,3.90688328903499,1992022.64931807,0.0,1.0
1994-06-15,29.13,29.75,29.13,29.75,821400,3.82546252805342,3.90688328903499,3.82546252805342,3.90688328903499,6254768.36448726,0.0,1.0
1994-06-16,26.38,26.75,26.25,26.75,3202900,3.46432205595775,3.51291186493062,3.44724996091323,3.51291186493062,24389332.352832,0.0,1.0
1994-06-17,26.0,26.25,25.75,26.25,2853700,3.41441900890453,3.44724996091323,3.38158805689583,3.44724996091323,21730256.2475497,0.0,1.0
1994-06-20,25.88,26.13,25.88,26.0,835800,3.39866015194036,3.43149110394905,3.39866015194036,3.41441900890453,6364420.98738549,0.0,1.0
1994-06-21,25.75,26.0,25.63,26.0,967600,3.38158805689583,3.41441900890453,3.36582919993166,3.41441900890453,7368047.07752359,0.0,1.0
1994-06-22,25.38,25.63,25.13,25.63,885900,3.33299824792296,3.36582919993166,3.30016729591426,3.36582919993166,6745920.73788564,0.0,1.0
1994-06-23,24.88,25.5,24.88,25.25,979800,3.26733634390557,3.34875710488714,3.26733634390557,3.31592615287844,7460947.21636792,0.0,1.0
1994-06-24,24.88,25.25,24.88,24.88,643000,3.26733634390557,3.31592615287844,3.26733634390557,3.26733634390557,4896294.20302569,0.0,1.0
1994-06-27,25.13,25.25,24.88,25.0,706800,3.30016729591426,3.31592615287844,3.26733634390557,3.28309520086974,5382116.24058875,0.0,1.0
1994-06-28,25.0,25.25,24.88,25.13,1337200,3.28309520086974,3.31592615287844,3.26733634390557,3.30016729591426,10182464.3985785,0.0,1.0
1994-06-29,25.13,26.13,25.0,25.0,702800,3.30016729591426,3.43149110394905,3.28309520086974,3.28309520086974,5351657.17867257,0.0,1.0
1994-06-30,24.75,25.13,24.63,25.0,920200,3.25026424886104,3.30016729591426,3.23450539189687,3.28309520086974,7007107.19381688,0.0,1.0
1994-07-01,24.75,24.88,24.63,24.75,472100,3.25026424886104,3.26733634390557,3.23450539189687,3.25026424886104,3594930.78265697,0.0,1.0
1994-07-05,24.63,24.75,24.5,24.75,883200,3.23450539189687,3.25026424886104,3.21743329685235,3.25026424886104,6725360.87109222,0.0,1.0
1994-07-06,24.63,24.63,24.38,24.63,1204000,3.23450539189687,3.23450539189687,3.20167443988817,3.23450539189687,9168177.63676973,0.0,1.0
1994-07-07,24.88,24.88,24.5,24.63,658500,3.26733634390557,3.26733634390557,3.21743329685235,3.23450539189687,5014323.06795088,0.0,1.0
1994-07-08,25.13,25.25,24.75,24.75,680800,3.30016729591426,3.31592615287844,3.25026424886104,3.25026424886104,5184132.33813359,0.0,1.0
1994-07-11,25.13,25.25,25.0,25.25,367400,3.30016729591426,3.31592615287844,3.28309520086974,3.31592615287844,2797664.837001,0.0,1.0
1994-07-12,24.88,25.13,24.5,25.13,353200,3.26733634390557,3.30016729591426,3.21743329685235,3.30016729591426,2689535.16719856,0.0,1.0
1994-07-13,25.5,25.5,24.88,24.88,411900,3.34875710488714,3.34875710488714,3.26733634390557,3.26733634390557,3136521.90081848,0.0,1.0
1994-07-14,25.88,26.13,25.63,25.75,402600,3.39866015194036,3.43149110394905,3.36582919993166,3.38158805689583,3065704.58186336,0.0,1.0
1994-07-15,26.13,26.13,25.75,26.0,471900,3.43149110394905,3.43149110394905,3.38158805689583,3.41441900890453,3593407.82956116,0.0,1.0
1994-07-18,25.88,26.13,25.5,26.0,277000,3.39866015194036,3.43149110394905,3.34875710488714,3.41441900890453,2109290.03769536,0.0,1.0
1994-07-19,25.63,25.88,25.63,25.88,188200,3.36582919993166,3.39866015194036,3.36582919993166,3.39866015194036,1433098.8631562,0.0,1.0
1994-07-20,25.38,25.63,25.25,25.63,130500,3.33299824792296,3.36582919993166,3.31592615287844,3.36582919993166,993726.895015325,0.0,1.0
1994-07-21,25.13,25.5,25.0,25.38,266000,3.30016729591426,3.34875710488714,3.28309520086974,3.33299824792296,2025527.61742587,0.0,1.0
1994-07-22,25.5,25.5,25.06,25.13,531700,3.34875710488714,3.34875710488714,3.29097462935183,3.30016729591426,4048770.80520803,0.0,1.0
1994-07-25,25.13,25.5,25.0,25.38,426900,3.30016729591426,3.34875710488714,3.28309520086974,3.33299824792296,3250743.38300416,0.0,1.0
1994-07-26,24.88,25.13,24.88,25.13,285700,3.26733634390557,3.30016729591426,3.26733634390557,3.30016729591426,2175538.49736305,0.0,1.0
1994-07-27,24.75,24.88,24.5,24.75,446700,3.25026424886104,3.26733634390557,3.21743329685235,3.25026424886104,3401515.73948924,0.0,1.0
1994-07-28,25.0,25.0,24.63,24.63,422000,3.28309520086974,3.28309520086974,3.23450539189687,3.23450539189687,3213431.03215683,0.0,1.0
1994-07-29,25.5,25.75,25.13,25.13,533000,3.34875710488714,3.38158805689583,3.30016729591426,3.30016729591426,4058670.00033078,0.0,1.0
1994-08-01,25.88,26.0,25.5,25.5,519700,3.39866015194036,3.41441900890453,3.34875710488714,3.34875710488714,3957393.61945949,0.0,1.0
1994-08-02,25.88,26.25,25.88,26.0,470700,3.39866015194036,3.44724996091323,3.39866015194036,3.41441900890453,3584270.1109863,0.0,1.0
1994-08-03,26.0,26.13,25.63,25.88,430500,3.41441900890453,3.43149110394905,3.36582919993166,3.39866015194036,3278156.53872871,0.0,1.0
1994-08-04,26.0,26.25,25.88,26.0,315200,3.41441900890453,3.44724996091323,3.39866015194036,3.41441900890453,2400174.07899487,0.0,1.0
1994-08-05,25.38,25.63,25.25,25.63,538200,3.33299824792296,3.36582919993166,3.31592615287844,3.36582919993166,4098266.78082182,0.0,1.0
1994-08-08,24.88,25.0,24.63,24.88,1046900,3.32643205752122,3.34247594204303,3.29300729810079,3.32643205752122,7830273.26264091,0.45,1.0
1994-08-09,25.0,25.25,24.75,24.75,1100400,3.34247594204303,3.37590070146346,3.3090511826226,3.3090511826226,8230425.73140706,0.0,1.0
1994-08-10,25.0,25.13,24.75,25.0,489400,3.34247594204303,3.35985681694165,3.3090511826226,3.34247594204303,3660460.15353564,0.0,1.0
1994-08-11,24.63,25.0,24.5,24.88,583600,3.29300729810079,3.34247594204303,3.27562642320217,3.32643205752122,4365027.67797997,0.0,1.0
1994-08-12,24.63,25.0,24.5,24.63,320000,3.29300729810079,3.34247594204303,3.27562642320217,3.29300729810079,2393435.32719944,0.0,1.0
1994-08-15,24.25,24.75,24.25,24.63,612700,3.24220166378174,3.3090511826226,3.24220166378174,3.29300729810079,4582680.70304717,0.0,1.0
1994-08-16,24.75,24.75,24.25,24.25,401900,3.3090511826226,3.3090511826226,3.24220166378174,3.24220166378174,3006005.18125454,0.0,1.0
1994-08-17,24.63,24.88,24.5,24.75,461100,3.29300729810079,3.32643205752122,3.27562642320217,3.3090511826226,3448790.71678644,0.0,1.0
1994-08-18,24.5,24.63,24.38,24.63,474400,3.27562642320217,3.29300729810079,3.25958253868036,3.29300729810079,3548267.87257316,0.0,1.0
1994-08-19,24.75,24.75,24.5,24.63,691200,3.3090511826226,3.3090511826226,3.27562642320217,3.29300729810079,5169820.30675078,0.0,1.0
1994-08-22,24.88,24.88,24.5,24.63,866300,3.32643205752122,3.32643205752122,3.27562642320217,3.29300729810079,6479478.19985273,0.0,1.0
1994-08-23,25.0,25.13,24.75,24.88,1223600,3.34247594204303,3.35985681694165,3.3090511826226,3.32643205752122,9151898.33237884,0.0,1.0
1994-08-24,25.0,25.13,24.88,25.0,458000,3.34247594204303,3.35985681694165,3.32643205752122,3.34247594204303,3425604.31205419,0.0,1.0
1994-08-25,24.75,25.0,24.63,25.0,527200,3.3090511826226,3.34247594204303,3.29300729810079,3.34247594204303,3943184.70156107,0.0,1.0
1994-08-26,25.13,25.25,24.75,24.88,328200,3.35985681694165,3.37590070146346,3.3090511826226,3.32643205752122,2454767.10745892,0.0,1.0
1994-08-29,24.75,25.25,24.63,25.25,1542500,3.3090511826226,3.37590070146346,3.29300729810079,3.37590070146346,11537106.225641,0.0,1.0
1994-08-30,24.88,24.88,24.63,24.75,1613800,3.32643205752122,3.32643205752122,3.29300729810079,3.3090511826226,12070393.5344827,0.0,1.0
1994-08-31,24.88,25.0,24.75,24.88,450200,3.32643205752122,3.34247594204303,3.3090511826226,3.32643205752122,3367264.32595371,0.0,1.0
1994-09-01,24.63,24.88,24.38,24.88,720500,3.29300729810079,3.32643205752122,3.25958253868036,3.32643205752122,5388969.22889748,0.0,1.0
1994-09-02,24.5,24.75,24.38,24.63,368000,3.27562642320217,3.3090511826226,3.25958253868036,3.29300729810079,2752450.62627935,0.0,1.0
1994-09-06,24.13,24.5,24.0,24.5,494600,3.22615777925993,3.27562642320217,3.20877690436131,3.27562642320217,3699353.47760263,0.0,1.0
1994-09-07,24.0,24.25,23.88,24.13,431900,3.20877690436131,3.24220166378174,3.1927330198395,3.22615777925993,3230389.74317949,0.0,1.0
1994-09-08,23.88,24.0,23.63,24.0,645300,3.1927330198395,3.20877690436131,3.15930826041907,3.20877690436131,4826511.92700561,0.0,1.0
1994-09-09,23.5,23.63,23.38,23.63,963900,3.14192738552045,3.15930826041907,3.12588350099864,3.15930826041907,7209475.97464854,0.0,1.0
1994-09-12,23.13,23.63,23.13,23.5,518800,3.09245874157821,3.15930826041907,3.09245874157821,3.14192738552045,3880357.02422209,0.0,1.0
1994-09-13,23.0,23.25,23.0,23.13,742400,3.07507786667959,3.10850262610002,3.07507786667959,3.09245874157821,5552769.95910268,0.0,1.0
1994-09-14,22.88,23.13,22.88,23.0,785700,3.05903398215778,3.09245874157821,3.05903398215778,3.07507786667959,5876631.67681437,0.0,1.0
1994-09-15,23.13,23.25,22.88,23.0,619300,3.09245874157821,3.10850262610002,3.05903398215778,3.07507786667959,4632045.30667066,0.0,1.0
1994-09-16,23.0,23.13,22.88,23.0,1006100,3.07507786667959,3.09245874157821,3.05903398215778,3.07507786667959,7525110.25842297,0.0,1.0
1994-09-19,23.13,23.38,23.0,23.13,428800,3.09245874157821,3.12588350099864,3.07507786667959,3.09245874157821,3207203.33844724,0.0,1.0
1994-09-20,22.88,23.13,22.88,23.0,1003100,3.05903398215778,3.09245874157821,3.05903398215778,3.07507786667959,7502671.80223048,0.0,1.0
1994-09-21,22.88,23.0,22.75,22.88,949600,3.05903398215778,3.07507786667959,3.04165310725916,3.05903398215778,7102519.33346433,0.0,1.0
1994-09-22,23.13,23.25,22.88,22.88,873900,3.09245874157821,3.10850262610002,3.05903398215778,3.05903398215778,6536322.28887371,0.0,1.0
1994-09-23,22.75,23.13,22.63,23.0,605000,3.04165310725916,3.09245874157821,3.02560922273735,3.07507786667959,4525088.66548643,0.0,1.0
1994-09-26,22.75,22.88,22.63,22.88,357400,3.04165310725916,3.05903398215778,3.02560922273735,3.05903398215778,2673168.08106587,0.0,1.0
1994-09-27,23.0,23.0,22.75,22.75,605500,3.07507786667959,3.07507786667959,3.04165310725916,3.04165310725916,4528828.40818518,0.0,1.0
1994-09-28,23.0,23.13,22.88,22.88,821800,3.07507786667959,3.09245874157821,3.05903398215778,3.05903398215778,6146641.09966404,0.0,1.0
1994-09-29,23.13,23.25,22.88,23.0,671500,3.09245874157821,3.10850262610002,3.05903398215778,3.07507786667959,5022474.44442007,0.0,1.0
1994-09-30,23.25,23.5,23.0,23.13,670200,3.10850262610002,3.14192738552045,3.07507786667959,3.09245874157821,5012751.11340331,0.0,1.0
1994-10-03,23.13,23.38,23.0,23.25,1287500,3.09245874157821,3.12588350099864,3.07507786667959,3.10850262610002,9629837.44927898,0.0,1.0
1994-10-04,22.75,23.13,22.63,23.13,436100,3.04165310725916,3.09245874157821,3.02560922273735,3.09245874157821,3261803.58184898,0.0,1.0
1994-10-05,22.88,22.88,22.56,22.63,685600,3.05903398215778,3.05903398215778,3.01625029009963,3.02560922273735,5127935.18852479,0.0,1.0
1994-10-06,22.75,22.88,22.63,22.75,1020000,3.04165310725916,3.05903398215778,3.02560922273735,3.04165310725916,7629075.10544819,0.0,1.0
1994-10-07,23.0,23.13,22.63,22.75,337600,3.07507786667959,3.09245874157821,3.02560922273735,3.04165310725916,2525074.2701954,0.0,1.0
1994-10-10,23.0,23.0,22.88,23.0,193700,3.07507786667959,3.07507786667959,3.05903398215778,3.07507786667959,1448776.32149541,0.0,1.0
1994-10-11,23.38,23.63,23.0,23.0,963500,3.12588350099864,3.15930826041907,3.07507786667959,3.07507786667959,7206484.18048955,0.0,1.0
1994-10-12,23.38,23.5,23.25,23.38,1011600,3.12588350099864,3.14192738552045,3.10850262610002,3.12588350099864,7566247.42810922,0.0,1.0
1994-10-13,23.75,23.88,23.5,23.5,573800,3.17535214494088,3.1927330198395,3.14192738552045,3.14192738552045,4291728.72108449,0.0,1.0
1994-10-14,23.75,23.75,23.63,23.63,162600,3.17535214494088,3.17535214494088,3.15930826041907,3.15930826041907,1216164.32563321,0.0,1.0
1994-10-17,24.0,24.0,23.5,23.63,1022500,3.20877690436131,3.20877690436131,3.14192738552045,3.15930826041907,7647773.81894194,0.0,1.0
1994-10-18,24.13,24.25,23.88,23.88,1378800,3.22615777925993,3.24220166378174,3.1927330198395,3.1927330198395,10312714.4660706,0.0,1.0
1994-10-19,24.38,24.38,24.0,24.0,442300,3.25958253868036,3.25958253868036,3.20877690436131,3.20877690436131,3308176.39131347,0.0,1.0
1994-10-20,24.13,24.38,24.0,24.25,589100,3.22615777925993,3.25958253868036,3.20877690436131,3.24220166378174,4406164.84766621,0.0,1.0
1994-10-21,24.13,24.25,24.0,24.0,1295200,3.22615777925993,3.24220166378174,3.20877690436131,3.20877690436131,9687429.48683972,0.0,1.0
1994-10-24,24.0,24.25,24.0,24.0,301400,3.20877690436131,3.24220166378174,3.20877690436131,3.20877690436131,2254316.89880597,0.0,1.0
1994-10-25,24.0,24.13,23.88,23.88,483500,3.20877690436131,3.22615777925993,3.1927330198395,3.1927330198395,3616331.1896904,0.0,1.0
1994-10-26,24.13,24.25,24.0,24.13,370100,3.22615777925993,3.24220166378174,3.20877690436131,3.22615777925993,2768157.5456141,0.0,1.0
1994-10-27,24.0,24.25,24.0,24.13,328600,3.20877690436131,3.24220166378174,3.20877690436131,3.22615777925993,2457758.90161792,0.0,1.0
1994-10-28,24.63,24.75,24.0,24.13,603100,3.29300729810079,3.3090511826226,3.20877690436131,3.22615777925993,4510877.64323119,0.0,1.0
1994-10-31,23.38,24.38,23.38,24.38,2137400,3.12588350099864,3.25958253868036,3.12588350099864,3.25958253868036,15986652.0886127,0.0,1.0
1994-11-01,23.25,23.5,23.13,23.25,796700,3.10850262610002,3.14192738552045,3.09245874157821,3.10850262610002,5958906.01618684,0.0,1.0
1994-11-02,23.13,23.25,23.0,23.13,1033600,3.09245874157821,3.10850262610002,3.07507786667959,3.09245874157821,7730796.10685418,0.0,1.0
1994-11-03,23.13,23.5,23.13,23.13,1727000,3.09245874157821,3.14192738552045,3.09245874157821,3.09245874157821,12917071.2814795,0.0,1.0
1994-11-04,22.88,23.0,22.75,22.88,1294700,3.11919854911455,3.13555798206446,3.10147583008549,3.11919854911455,9496906.18713869,0.45,1.0
1994-11-07,22.75,22.88,22.75,22.75,605000,3.10147583008549,3.11919854911455,3.10147583008549,3.10147583008549,4437806.62950406,0.0,1.0
1994-11-08,22.88,23.0,22.75,22.88,658300,3.11919854911455,3.13555798206446,3.10147583008549,3.11919854911455,4828773.72595458,0.0,1.0
1994-11-09,22.88,23.25,22.88,23.0,731300,3.11919854911455,3.16964013404342,3.11919854911455,3.13555798206446,5364244.60852284,0.0,1.0
1994-11-10,22.88,23.0,22.75,23.0,1945600,3.11919854911455,3.13555798206446,3.10147583008549,3.13555798206446,14271399.3030795,0.0,1.0
1994-11-11,22.75,22.88,22.63,22.88,236000,3.10147583008549,3.11919854911455,3.08511639713559,3.11919854911455,1731111.34638506,0.0,1.0
1994-11-14,22.75,23.0,22.75,22.75,261400,3.10147583008549,3.13555798206446,3.10147583008549,3.10147583008549,1917425.87264853,0.0,1.0
1994-11-15,22.63,22.88,22.63,22.75,400700,3.08511639713559,3.11919854911455,3.08511639713559,3.10147583008549,2939221.68006988,0.0,1.0
1994-11-16,22.5,22.63,22.38,22.5,238600,3.06739367810653,3.08511639713559,3.05103424515663,3.06739367810653,1750182.91206557,0.0,1.0
1994-11-17,22.5,22.63,22.38,22.5,648900,3.06739367810653,3.08511639713559,3.05103424515663,3.06739367810653,4759822.68080196,0.0,1.0
1994-11-18,22.25,22.5,22.25,22.5,445900,3.03331152612757,3.06739367810653,3.03331152612757,3.06739367810653,3270773.51420803,0.0,1.0
1994-11-21,22.13,22.5,22.13,22.5,466300,3.01695209317767,3.06739367810653,3.01695209317767,3.06739367810653,3420411.95262437,0.0,1.0
1994-11-22,22.0,22.0,21.75,22.0,629300,2.99922937414861,2.99922937414861,2.96514722216965,2.99922937414861,4616052.41644116,0.0,1.0
1994-11-23,22.75,22.75,21.75,22.0,583600,3.10147583008549,3.10147583008549,2.96514722216965,2.99922937414861,4280832.9735183,0.0,1.0
1994-11-25,23.0,23.13,22.63,22.63,182200,3.13555798206446,3.15328070109352,3.08511639713559,3.08511639713559,1336476.64114981,0.0,1.0
1994-11-28,22.5,23.0,22.38,23.0,262400,3.06739367810653,3.13555798206446,3.05103424515663,3.13555798206446,1924761.09021796,0.0,1.0
1994-11-29,22.38,22.88,22.38,22.75,587200,3.05103424515663,3.11919854911455,3.05103424515663,3.10147583008549,4307239.75676824,0.0,1.0
1994-11-30,22.5,22.5,22.13,22.5,595000,3.06739367810653,3.06739367810653,3.01695209317767,3.06739367810653,4364454.45380978,0.0,1.0
1994-12-01,22.88,22.88,22.38,22.5,731200,3.11919854911455,3.11919854911455,3.05103424515663,3.06739367810653,5363511.0867659,0.0,1.0
1994-12-02,22.75,23.0,22.5,22.88,765900,3.10147583008549,3.13555798206446,3.06739367810653,3.11919854911455,5618043.13642506,0.0,1.0
1994-12-05,22.63,22.75,22.5,22.75,709400,3.08511639713559,3.10147583008549,3.06739367810653,3.10147583008549,5203603.34375236,0.0,1.0
1994-12-06,22.63,22.75,22.38,22.63,2115700,3.08511639713559,3.10147583008549,3.05103424515663,3.08511639713559,15519119.8116392,0.0,1.0
1994-12-07,22.63,22.63,22.5,22.5,250100,3.08511639713559,3.08511639713559,3.06739367810653,3.06739367810653,1834537.91411399,0.0,1.0
1994-12-08,22.5,22.63,22.38,22.5,316300,3.06739367810653,3.08511639713559,3.05103424515663,3.06739367810653,2320129.31721014,0.0,1.0
1994-12-09,22.5,22.63,22.13,22.25,229900,3.06739367810653,3.08511639713559,3.01695209317767,3.03331152612757,1686366.51921154,0.0,1.0
1994-12-12,22.38,22.5,22.13,22.38,1514100,3.05103424515663,3.06739367810653,3.01695209317767,3.05103424515663,11106252.9218712,0.0,1.0
1994-12-13,22.5,22.63,22.38,22.38,1451000,3.06739367810653,3.08511639713559,3.05103424515663,3.05103424515663,10643400.6932403,0.0,1.0
1994-12-14,22.63,22.88,22.63,22.63,610600,3.08511639713559,3.11919854911455,3.08511639713559,3.08511639713559,4478883.84789286,0.0,1.0
1994-12-15,22.5,22.63,22.5,22.5,278600,3.06739367810653,3.08511639713559,3.06739367810653,3.06739367810653,2043591.6148427,0.0,1.0
1994-12-16,22.5,22.5,22.25,22.38,2774100,3.06739367810653,3.06739367810653,3.03331152612757,3.05103424515663,20348627.0593508,0.0,1.0
1994-12-19,22.13,22.5,22.13,22.38,198600,3.01695209317767,3.06739367810653,3.01695209317767,3.05103424515663,1456774.20928844,0.0,1.0
1994-12-20,22.13,22.25,22.0,22.13,366600,3.01695209317767,3.03331152612757,2.99922937414861,3.01695209317767,2689090.76095237,0.0,1.0
1994-12-21,22.13,22.38,22.0,22.13,373200,3.01695209317767,3.05103424515663,2.99922937414861,3.01695209317767,2737503.1969106,0.0,1.0
1994-12-22,21.75,22.13,21.75,22.0,604200,2.96514722216965,3.01695209317767,2.96514722216965,2.99922937414861,4431938.45544851,0.0,1.0
1994-12-23,21.5,21.88,21.5,21.88,400100,2.93106507019069,2.98286994119871,2.93106507019069,2.98286994119871,2934820.54952822,0.0,1.0
1994-12-27,21.63,22.0,21.63,21.63,297000,2.94878778921975,2.99922937414861,2.94878778921975,2.94878778921975,2178559.61812017,0.0,1.0
1994-12-28,21.38,21.75,21.25,21.63,426400,2.91470563724078,2.96514722216965,2.89698291821173,2.94878778921975,3127736.77160419,0.0,1.0
1994-12-29,21.88,22.13,21.25,21.38,758100,2.98286994119871,3.01695209317767,2.89698291821173,2.91470563724078,5560828.43938351,0.0,1.0
1994-12-30,21.88,22.13,21.63,21.75,518700,2.98286994119871,3.01695209317767,2.94878778921975,2.96514722216965,3804777.3532624,0.0,1.0
1995-01-03,22.25,22.38,21.88,21.88,595500,3.03331152612757,3.05103424515663,2.98286994119871,2.98286994119871,4368122.06259449,0.0,1.0
1995-01-04,22.5,22.75,22.25,22.63,435100,3.06739367810653,3.10147583008549,3.03331152612757,3.08511639713559,3191553.16445821,0.0,1.0
1995-01-05,22.5,22.5,22.25,22.5,255300,3.06739367810653,3.06739367810653,3.03331152612757,3.06739367810653,1872681.04547502,0.0,1.0
1995-01-06,22.5,22.63,22.38,22.5,202900,3.06739367810653,3.08511639713559,3.05103424515663,3.06739367810653,1488315.64483698,0.0,1.0
1995-01-09,22.63,22.88,22.5,22.5,597300,3.08511639713559,3.11919854911455,3.06739367810653,3.06739367810653,4381325.45421946,0.0,1.0
1995-01-10,22.75,23.0,22.63,22.63,614700,3.10147583008549,3.13555798206446,3.08511639713559,3.08511639713559,4508958.23992752,0.0,1.0
1995-01-11,22.88,23.0,22.63,22.88,232400,3.11919854911455,3.13555798206446,3.08511639713559,3.11919854911455,1704704.56313511,0.0,1.0
1995-01-12,23.0,23.0,22.88,22.88,140200,3.13555798206446,3.13555798206446,3.11919854911455,3.11919854911455,1028397.50323383,0.0,1.0
1995-01-13,22.88,23.13,22.75,23.0,347400,3.11919854911455,3.15328070109352,3.10147583008549,3.13555798206446,2548254.58361936,0.0,1.0
1995-01-16,23.5,23.63,23.13,23.13,381900,3.20372228602238,3.22144500505144,3.15328070109352,3.15328070109352,2801319.58976463,0.0,1.0
1995-01-17,23.75,23.75,23.38,23.38,405700,3.23780443800134,3.23780443800134,3.18736285307248,3.18736285307248,2975897.76791702,0.0,1.0
1995-01-18,23.5,23.75,23.38,23.63,376300,3.20372228602238,3.23780443800134,3.18736285307248,3.22144500505144,2760242.37137583,0.0,1.0
1995-01-19,23.25,23.5,23.13,23.38,297400,3.16964013404342,3.20372228602238,3.15328070109352,3.18736285307248,2181493.70514794,0.0,1.0
1995-01-20,23.13,23.38,23.0,23.25,614300,3.15328070109352,3.18736285307248,3.13555798206446,3.16964013404342,4506024.15289973,0.0,1.0
1995-01-23,23.0,23.0,22.75,22.88,583100,3.13555798206446,3.13555798206446,3.10147583008549,3.11919854911455,4277165.36473357,0.0,1.0
1995-01-24,23.13,23.25,23.0,23.0,353300,3.15328070109352,3.16964013404342,3.13555798206446,3.13555798206446,2591532.36727898,0.0,1.0
1995-01-25,23.5,23.5,23.13,23.25,468900,3.20372228602238,3.20372228602238,3.15328070109352,3.16964013404342,3439483.51830488,0.0,1.0
1995-01-26,23.38,23.63,23.38,23.5,1378800,3.18736285307248,3.22144500505144,3.18736285307248,3.20372228602238,10113797.9847276,0.0,1.0
1995-01-27,23.5,23.63,23.25,23.5,704800,3.20372228602238,3.22144500505144,3.16964013404342,3.20372228602238,5169861.34293299,0.0,1.0
1995-01-30,23.88,24.0,23.63,23.63,476500,3.2555271570304,3.2718865899803,3.22144500505144,3.22144500505144,3495231.17183253,0.0,1.0
1995-01-31,24.38,24.5,24.38,24.38,1306300,3.32369146098832,3.34005089393822,3.32369146098832,3.32369146098832,9581994.71094405,0.0,1.0
1995-02-01,24.13,24.38,24.0,24.38,651200,3.28960930900936,3.32369146098832,3.2718865899803,3.32369146098832,4776693.68121164,0.0,1.0
1995-02-02,24.13,24.13,23.75,23.88,302300,3.28960930900936,3.28960930900936,3.23780443800134,3.2555271570304,2217436.27123814,0.0,1.0
1995-02-03,24.25,24.38,23.88,24.0,2408600,3.30596874195926,3.32369146098832,3.2555271570304,3.2718865899803,17667605.0377248,0.0,1.0
1995-02-06,24.25,24.75,23.88,23.88,974900,3.36731661552139,3.43674582408884,3.31593900118148,3.31593900118148,7020820.34431426,0.45,1.0
1995-02-07,24.0,24.25,23.88,24.25,653100,3.33260201123767,3.36731661552139,3.31593900118148,3.36731661552139,4703351.89955035,0.0,1.0
1995-02-08,23.38,24.0,23.13,23.88,931100,3.24650979261403,3.33260201123767,3.2117951883303,3.31593900118148,6705391.14021027,0.0,1.0
1995-02-09,22.63,22.88,22.38,22.75,1352800,3.14236597976285,3.17708058404658,3.10765137547912,3.15902898981904,9742297.42721132,0.0,1.0
1995-02-10,22.5,22.88,22.5,22.88,354700,3.12431438553531,3.17708058404658,3.12431438553531,3.17708058404658,2554400.426842,0.0,1.0
1995-02-13,22.5,22.63,22.38,22.63,217800,3.12431438553531,3.14236597976285,3.10765137547912,3.14236597976285,1568504.12451702,0.0,1.0
1995-02-14,22.38,22.38,22.13,22.38,386100,3.10765137547912,3.10765137547912,3.0729367711954,3.10765137547912,2780530.03891654,0.0,1.0
1995-02-15,22.5,22.5,22.25,22.38,351200,3.12431438553531,3.12431438553531,3.08959978125159,3.10765137547912,2529194.89683369,0.0,1.0
1995-02-16,22.75,22.75,22.25,22.38,445600,3.15902898981904,3.15902898981904,3.08959978125159,3.10765137547912,3209024.04905778,0.0,1.0
1995-02-17,22.38,22.75,22.38,22.75,385000,3.10765137547912,3.15902898981904,3.10765137547912,3.15902898981904,2772608.30091393,0.0,1.0
1995-02-21,22.5,22.63,22.38,22.5,319800,3.12431438553531,3.14236597976285,3.10765137547912,3.12431438553531,2303065.28475915,0.0,1.0
1995-02-22,22.5,22.75,22.5,22.63,528600,3.12431438553531,3.15902898981904,3.12431438553531,3.14236597976285,3806755.18925481,0.0,1.0
1995-02-23,22.38,22.63,22.38,22.63,404900,3.10765137547912,3.14236597976285,3.10765137547912,3.14236597976285,2915919.74296117,0.0,1.0
1995-02-24,22.63,22.63,22.25,22.38,654400,3.14236597976285,3.14236597976285,3.08959978125159,3.10765137547912,4712713.95355344,0.0,1.0
1995-02-27,22.5,22.63,22.38,22.63,161000,3.12431438553531,3.14236597976285,3.10765137547912,3.14236597976285,1159454.38038219,0.0,1.0
1995-02-28,22.38,22.5,22.25,22.5,523000,3.10765137547912,3.12431438553531,3.08959978125159,3.12431438553531,3766426.34124152,0.0,1.0
1995-03-01,22.25,22.5,22.13,22.38,438300,3.08959978125159,3.12431438553531,3.0729367711954,3.10765137547912,3156452.51504045,0.0,1.0
1995-03-02,22.0,22.25,22.0,22.25,911400,3.05488517696786,3.08959978125159,3.05488517696786,3.08959978125159,6563520.01416351,0.0,1.0
1995-03-03,22.0,22.13,21.88,22.0,456100,3.05488517696786,3.0729367711954,3.03822216691167,3.05488517696786,3284640.63908271,0.0,1.0
1995-03-06,21.63,22.0,21.5,22.0,396600,3.00350756262795,3.05488517696786,2.98545596840041,3.05488517696786,2856146.62894146,0.0,1.0
1995-03-07,21.13,21.5,21.13,21.5,405500,2.9340783540605,2.98545596840041,2.9340783540605,2.98545596840041,2920240.69096259,0.0,1.0
1995-03-08,21.5,21.5,21.13,21.13,466100,2.98545596840041,2.98545596840041,2.9340783540605,2.9340783540605,3356656.43910644,0.0,1.0
1995-03-09,21.13,21.5,20.88,21.5,775400,2.9340783540605,2.98545596840041,2.89936374977677,2.98545596840041,5584105.13384066,0.0,1.0
1995-03-10,21.13,21.38,20.63,21.13,686000,2.9340783540605,2.96879295834422,2.86464914549304,2.9340783540605,4940283.88162844,0.0,1.0
1995-03-13,20.75,21.25,20.75,21.13,521800,2.88131215554923,2.95074136411668,2.88131215554923,2.9340783540605,3757784.44523867,0.0,1.0
1995-03-14,20.88,21.13,20.75,20.88,903900,2.89936374977677,2.9340783540605,2.88131215554923,2.89936374977677,6509508.16414571,0.0,1.0
1995-03-15,20.88,20.88,20.63,20.75,190300,2.89936374977677,2.89936374977677,2.86464914549304,2.88131215554923,1370460.67445174,0.0,1.0
1995-03-16,20.88,20.88,20.63,20.75,612400,2.89936374977677,2.89936374977677,2.86464914549304,2.88131215554923,4410247.59345374,0.0,1.0
1995-03-17,20.88,20.88,20.63,20.88,661800,2.89936374977677,2.89936374977677,2.86464914549304,2.89936374977677,4766005.645571,0.0,1.0
1995-03-20,20.63,20.88,20.63,20.75,349300,2.86464914549304,2.89936374977677,2.86464914549304,2.88131215554923,2515511.89482918,0.0,1.0
1995-03-21,20.38,20.63,20.25,20.63,445600,2.82993454120932,2.86464914549304,2.81188294698178,2.86464914549304,3209024.04905778,0.0,1.0
1995-03-22,20.13,20.38,20.0,20.38,510400,2.79521993692559,2.82993454120932,2.77716834269806,2.82993454120932,3675686.43321161,0.0,1.0
1995-03-23,20.25,20.38,20.0,20.13,397500,2.81188294698178,2.82993454120932,2.77716834269806,2.79521993692559,2862628.0509436,0.0,1.0
1995-03-24,20.88,21.0,20.5,20.5,606300,2.89936374977677,2.91602675983296,2.84659755126551,2.84659755126551,4366317.95543926,0.0,1.0
1995-03-27,20.88,21.0,20.75,20.88,361300,2.89936374977677,2.91602675983296,2.88131215554923,2.89936374977677,2601930.85485767,0.0,1.0
1995-03-28,20.5,20.88,20.38,20.75,267200,2.84659755126551,2.89936374977677,2.82993454120932,2.88131215554923,1924262.17663429,0.0,1.0
1995-03-29,20.88,21.0,20.38,20.5,578900,2.89936374977677,2.91602675983296,2.82993454120932,2.84659755126551,4168994.66337421,0.0,1.0
1995-03-30,21.0,21.13,20.88,21.0,657700,2.91602675983296,2.9340783540605,2.89936374977677,2.91602675983296,4736479.16756127,0.0,1.0
1995-03-31,20.88,21.13,20.88,21.0,403100,2.89936374977677,2.9340783540605,2.89936374977677,2.91602675983296,2902956.89895689,0.0,1.0
1995-04-03,21.13,21.25,20.88,20.88,457300,2.9340783540605,2.95074136411668,2.89936374977677,2.89936374977677,3293282.53508555,0.0,1.0
1995-04-04,21.88,21.88,21.13,21.13,733700,3.03822216691167,3.03822216691167,2.9340783540605,2.9340783540605,5283799.24774169,0.0,1.0
1995-04-05,21.5,21.88,21.38,21.88,380800,2.98545596840041,3.03822216691167,2.96879295834422,3.03822216691167,2742361.66490396,0.0,1.0
1995-04-06,21.5,21.63,21.38,21.5,320800,2.98545596840041,3.00350756262795,2.96879295834422,2.98545596840041,2310266.86476153,0.0,1.0
1995-04-07,21.75,21.75,21.5,21.5,231500,3.02017057268414,3.02017057268414,2.98545596840041,2.98545596840041,1667165.77054954,0.0,1.0
1995-04-10,21.5,21.63,21.25,21.5,325200,2.98545596840041,3.00350756262795,2.95074136411668,2.98545596840041,2341953.81677197,0.0,1.0
1995-04-11,21.0,21.5,21.0,21.5,791500,2.91602675983296,2.98545596840041,2.91602675983296,2.98545596840041,5700050.57187889,0.0,1.0
1995-04-12,21.0,21.25,21.0,21.0,282000,2.91602675983296,2.95074136411668,2.91602675983296,2.91602675983296,2030845.56066942,0.0,1.0
1995-04-13,21.63,21.75,21.0,21.13,862700,3.00350756262795,3.02017057268414,2.91602675983296,2.9340783540605,6212803.0680479,0.0,1.0
1995-04-17,21.5,21.88,21.5,21.75,450000,2.98545596840041,3.03822216691167,2.98545596840041,3.02017057268414,3240711.00106823,0.0,1.0
1995-04-18,21.5,21.75,21.38,21.5,381700,2.98545596840041,3.02017057268414,2.96879295834422,2.98545596840041,2748843.08690609,0.0,1.0
1995-04-19,21.25,21.63,21.25,21.38,310200,2.95074136411668,3.00350756262795,2.95074136411668,2.96879295834422,2233930.11673637,0.0,1.0
1995-04-20,21.63,21.75,21.25,21.25,272500,3.00350756262795,3.02017057268414,2.95074136411668,2.95074136411668,1962430.55064687,0.0,1.0
1995-04-21,21.63,21.88,21.5,21.88,488800,3.00350756262795,3.03822216691167,2.98545596840041,3.03822216691167,3520132.30516033,0.0,1.0
1995-04-24,21.88,21.88,21.5,21.63,698600,3.03822216691167,3.03822216691167,2.98545596840041,3.00350756262795,5031023.78965836,0.0,1.0
1995-04-25,21.63,21.88,21.5,21.75,327200,3.00350756262795,3.03822216691167,2.98545596840041,3.02017057268414,2356356.97677672,0.0,1.0
1995-04-26,21.63,21.75,21.5,21.63,240700,3.00350756262795,3.02017057268414,2.98545596840041,3.00350756262795,1733420.30657138,0.0,1.0
1995-04-27,21.5,21.75,21.5,21.63,602800,2.98545596840041,3.02017057268414,2.98545596840041,3.00350756262795,4341112.42543095,0.0,1.0
1995-04-28,21.75,21.75,21.5,21.63,312000,3.02017057268414,3.02017057268414,2.98545596840041,3.00350756262795,2246892.96074063,0.0,1.0
1995-05-01,21.75,21.88,21.5,21.75,361000,3.02017057268414,3.03822216691167,2.98545596840041,3.02017057268414,2599770.38085695,0.0,1.0
1995-05-02,21.75,21.88,21.63,21.63,530600,3.02017057268414,3.03822216691167,3.00350756262795,3.00350756262795,3821158.34925955,0.0,1.0
1995-05-03,22.0,22.13,21.75,21.75,444600,3.05488517696786,3.0729367711954,3.02017057268414,3.02017057268414,3201822.46905541,0.0,1.0
1995-05-04,22.25,22.38,22.0,22.13,429600,3.08959978125159,3.10765137547912,3.05488517696786,3.0729367711954,3093798.7690198,0.0,1.0
1995-05-05,22.5,22.5,22.25,22.25,666900,3.12431438553531,3.12431438553531,3.08959978125159,3.08959978125159,4802733.70358311,0.0,1.0
1995-05-08,22.25,22.25,22.0,22.0,1224400,3.15208606896229,3.15208606896229,3.11666937155822,3.11666937155822,8642816.02848768,0.45,1.0
1995-05-09,22.5,22.5,22.13,22.25,997800,3.18750276636636,3.18750276636636,3.13508605420834,3.15208606896229,7043288.00492078,0.0,1.0
1995-05-10,22.75,22.75,22.38,22.5,396100,3.22291946377044,3.22291946377044,3.17050275161241,3.18750276636636,2795997.57341062,0.0,1.0
1995-05-11,22.5,23.0,22.5,22.88,274500,3.18750276636636,3.25833616117451,3.18750276636636,3.24133614642055,1937645.37718055,0.0,1.0
1995-05-12,22.63,22.63,22.38,22.5,412800,3.20591944901648,3.20591944901648,3.17050275161241,3.18750276636636,2913879.82404419,0.0,1.0
1995-05-15,22.88,22.88,22.5,22.63,357300,3.24133614642055,3.24133614642055,3.18750276636636,3.20591944901648,2522115.45816616,0.0,1.0
1995-05-16,23.13,23.25,22.88,23.0,730900,3.27675284382462,3.29375285857858,3.24133614642055,3.25833616117451,5159289.64000461,0.0,1.0
1995-05-17,22.88,23.13,22.75,23.0,257900,3.24133614642055,3.27675284382462,3.22291946377044,3.25833616117451,1820469.0082873,0.0,1.0
1995-05-18,22.63,22.88,22.63,22.75,349800,3.20591944901648,3.24133614642055,3.20591944901648,3.22291946377044,2469174.3276421,0.0,1.0
1995-05-19,22.5,22.88,22.38,22.63,599800,3.18750276636636,3.24133614642055,3.17050275161241,3.20591944901648,4233878.67844406,0.0,1.0
1995-05-22,22.63,22.75,22.38,22.5,218600,3.20591944901648,3.22291946377044,3.17050275161241,3.18750276636636,1543057.48434123,0.0,1.0
1995-05-23,22.63,22.63,22.25,22.5,451400,3.20591944901648,3.20591944901648,3.15208606896229,3.18750276636636,3186350.17580802,0.0,1.0
1995-05-24,22.88,22.88,22.5,22.75,388700,3.24133614642055,3.24133614642055,3.18750276636636,3.22291946377044,2743762.32462689,0.0,1.0
1995-05-25,23.5,23.63,22.75,22.88,1188100,3.32916955598265,3.34758623863276,3.22291946377044,3.24133614642055,8386580.95675122,0.0,1.0
1995-05-26,23.88,24.13,23.5,23.5,1107900,3.38300293603683,3.41841963344091,3.32916955598265,3.32916955598265,7820463.80101397,0.0,1.0
1995-05-30,24.38,24.5,24.0,24.0,774700,3.45383633084498,3.47083634559893,3.40000295079079,3.40000295079079,5468465.8422651,0.0,1.0
1995-05-31,24.75,24.75,24.25,24.5,707000,3.506253043003,3.506253043003,3.43541964819486,3.47083634559893,4990583.90406794,0.0,1.0
1995-06-01,24.75,24.75,24.5,24.63,844700,3.506253043003,3.506253043003,3.47083634559893,3.48925302824905,5962583.06048966,0.0,1.0
1995-06-02,24.75,24.88,24.75,24.75,700400,3.506253043003,3.52466972565312,3.506253043003,3.506253043003,4943995.70920677,0.0,1.0
1995-06-05,25.38,25.38,24.88,24.88,1287800,3.59550312046126,3.59550312046126,3.52466972565312,3.52466972565312,9090345.05185104,0.0,1.0
1995-06-06,25.38,25.5,25.25,25.38,642700,3.59550312046126,3.61250313521521,3.57708643781114,3.59550312046126,4536701.94504167,0.0,1.0
1995-06-07,25.13,25.38,25.13,25.38,495400,3.56008642305719,3.59550312046126,3.56008642305719,3.59550312046126,3496938.14154916,0.0,1.0
1995-06-08,24.75,25.13,24.75,25.13,463800,3.506253043003,3.56008642305719,3.506253043003,3.56008642305719,3273879.51160779,0.0,1.0
1995-06-09,24.38,24.75,24.38,24.63,386500,3.45383633084498,3.506253043003,3.45383633084498,3.48925302824905,2728232.92633982,0.0,1.0
1995-06-12,24.63,24.75,24.5,24.5,641500,3.48925302824905,3.506253043003,3.47083634559893,3.47083634559893,4528231.36415782,0.0,1.0
1995-06-13,25.0,25.13,24.75,24.75,729600,3.54166974040707,3.56008642305719,3.506253043003,3.506253043003,5150113.17738044,0.0,1.0
1995-06-14,25.13,25.13,24.88,25.0,166000,3.56008642305719,3.56008642305719,3.52466972565312,3.54166974040707,1171763.6889325,0.0,1.0
1995-06-15,24.75,25.13,24.75,25.0,344800,3.506253043003,3.56008642305719,3.506253043003,3.54166974040707,2433880.24062606,0.0,1.0
1995-06-16,24.75,24.88,24.63,24.88,1123000,3.506253043003,3.52466972565312,3.48925302824905,3.52466972565312,7927051.9438024,0.0,1.0
1995-06-19,24.75,24.88,24.63,24.75,243700,3.506253043003,3.52466972565312,3.48925302824905,3.506253043003,1720233.80116175,0.0,1.0
1995-06-20,24.63,24.75,24.5,24.75,470600,3.48925302824905,3.506253043003,3.47083634559893,3.506253043003,3321879.4699496,0.0,1.0
1995-06-21,24.63,24.75,24.63,24.63,330700,3.48925302824905,3.506253043003,3.48925302824905,3.48925302824905,2334350.91524083,0.0,1.0
1995-06-22,25.13,25.25,24.63,24.75,509700,3.56008642305719,3.57708643781114,3.48925302824905,3.506253043003,3597879.23041503,0.0,1.0
1995-06-23,24.75,25.13,24.63,25.13,459700,3.506253043003,3.56008642305719,3.48925302824905,3.56008642305719,3244938.36025464,0.0,1.0
1995-06-26,24.5,24.75,24.38,24.63,501100,3.47083634559893,3.506253043003,3.45383633084498,3.48925302824905,3537173.40074744,0.0,1.0
1995-06-27,24.38,24.63,24.25,24.38,704600,3.45383633084498,3.48925302824905,3.43541964819486,3.45383633084498,4973642.74230023,0.0,1.0
1995-06-28,24.5,24.5,24.13,24.38,1035300,3.47083634559893,3.47083634559893,3.41841963344091,3.45383633084498,7307993.65754107,0.0,1.0
1995-06-29,24.5,24.63,24.38,24.5,213600,3.47083634559893,3.48925302824905,3.45383633084498,3.47083634559893,1507763.39732519,0.0,1.0
1995-06-30,24.13,24.5,24.13,24.5,878000,3.41841963344091,3.47083634559893,3.41841963344091,3.47083634559893,6197641.68001647,0.0,1.0
1995-07-03,24.31,24.38,24.13,24.25,144000,3.44391965557184,3.45383633084498,3.41841963344091,3.43541964819486,1016469.70606193,0.0,1.0
1995-07-05,24.38,24.38,24.13,24.25,506100,3.45383633084498,3.45383633084498,3.41841963344091,3.43541964819486,3572467.48776348,0.0,1.0
1995-07-06,24.88,24.88,24.0,24.25,556500,3.52466972565312,3.52466972565312,3.40000295079079,3.43541964819486,3928231.88488516,0.0,1.0
1995-07-07,24.75,24.88,24.63,24.88,462100,3.506253043003,3.52466972565312,3.48925302824905,3.52466972565312,3261879.52202234,0.0,1.0
1995-07-10,24.63,24.75,24.63,24.63,321000,3.48925302824905,3.506253043003,3.48925302824905,3.48925302824905,2265880.38642971,0.0,1.0
1995-07-11,24.5,24.75,24.38,24.63,350100,3.47083634559893,3.506253043003,3.45383633084498,3.48925302824905,2471291.97286306,0.0,1.0
1995-07-12,24.25,24.5,24.13,24.5,326300,3.43541964819486,3.47083634559893,3.41841963344091,3.47083634559893,2303292.11866671,0.0,1.0
1995-07-13,24.13,24.25,24.0,24.25,410400,3.41841963344091,3.43541964819486,3.40000295079079,3.43541964819486,2896938.66227649,0.0,1.0
1995-07-14,23.88,24.13,23.88,24.0,248500,3.38300293603683,3.41841963344091,3.38300293603683,3.40000295079079,1754116.12469715,0.0,1.0
1995-07-17,24.13,24.25,23.75,23.88,269100,3.41841963344091,3.43541964819486,3.36458625338672,3.38300293603683,1899527.76320322,0.0,1.0
1995-07-18,24.38,24.38,24.13,24.13,247900,3.45383633084498,3.45383633084498,3.41841963344091,3.41841963344091,1749880.83425522,0.0,1.0
1995-07-19,24.25,24.5,24.0,24.25,388200,3.43541964819486,3.47083634559893,3.40000295079079,3.43541964819486,2740232.91592528,0.0,1.0
1995-07-20,24.13,24.25,24.0,24.13,247700,3.41841963344091,3.43541964819486,3.40000295079079,3.41841963344091,1748469.07077458,0.0,1.0
1995-07-21,24.13,24.13,23.75,24.13,462800,3.41841963344091,3.41841963344091,3.36458625338672,3.41841963344091,3266820.69420458,0.0,1.0
1995-07-24,24.13,24.25,24.0,24.0,444700,3.41841963344091,3.43541964819486,3.40000295079079,3.40000295079079,3139056.09920652,0.0,1.0
1995-07-25,24.13,24.25,23.75,24.0,348800,3.41841963344091,3.43541964819486,3.36458625338672,3.40000295079079,2462115.51023889,0.0,1.0
1995-07-26,24.25,24.38,24.13,24.13,232300,3.43541964819486,3.45383633084498,3.41841963344091,3.41841963344091,1639763.28276518,0.0,1.0
1995-07-27,24.5,24.5,24.13,24.38,358900,3.47083634559893,3.47083634559893,3.41841963344091,3.45383633084498,2533409.56601129,0.0,1.0
1995-07-28,24.13,24.63,24.13,24.63,519200,3.41841963344091,3.48925302824905,3.41841963344091,3.48925302824905,3664937.9957455,0.0,1.0
1995-07-31,23.75,24.38,23.75,24.25,617900,3.36458625338672,3.45383633084498,3.36458625338672,3.43541964819486,4361643.27344212,0.0,1.0
1995-08-01,24.63,24.75,23.88,23.88,1024700,3.48925302824905,3.506253043003,3.38300293603683,3.38300293603683,7233170.19306706,0.0,1.0
1995-08-02,24.88,25.0,24.75,24.88,432100,3.52466972565312,3.54166974040707,3.506253043003,3.52466972565312,3050114.9999261,0.0,1.0
1995-08-03,24.63,24.75,24.5,24.75,625200,3.48925302824905,3.506253043003,3.47083634559893,3.506253043003,4413172.64048553,0.0,1.0
1995-08-04,24.88,24.88,24.63,24.75,362500,3.52466972565312,3.52466972565312,3.48925302824905,3.506253043003,2558821.30866284,0.0,1.0
1995-08-07,24.88,24.88,24.63,24.75,494200,3.52466972565312,3.52466972565312,3.48925302824905,3.506253043003,3488467.56066531,0.0,1.0
1995-08-08,24.75,24.88,24.75,24.75,1417200,3.506253043003,3.52466972565312,3.506253043003,3.506253043003,10003756.0238261,0.0,1.0
1995-08-09,24.0,24.38,24.0,24.38,957100,3.46375300611812,3.51859576204832,3.46375300611812,3.51859576204832,6631650.68624315,0.45,1.0
1995-08-10,24.13,24.25,24.0,24.0,775800,3.48251500156792,3.49983376659851,3.46375300611812,3.46375300611812,5375441.02224161,0.0,1.0
1995-08-11,23.88,24.13,23.75,24.13,189600,3.44643424108753,3.48251500156792,3.42767224563772,3.48251500156792,1313719.53830498,0.0,1.0
1995-08-14,24.13,24.25,23.88,23.88,318800,3.48251500156792,3.49983376659851,3.44643424108753,3.44643424108753,2208933.48529341,0.0,1.0
1995-08-15,24.13,24.25,24.0,24.13,294000,3.48251500156792,3.49983376659851,3.46375300611812,3.48251500156792,2037096.75243495,0.0,1.0
1995-08-16,24.38,24.38,24.0,24.13,344000,3.51859576204832,3.51859576204832,3.46375300611812,3.48251500156792,2383541.77835926,0.0,1.0
1995-08-17,24.0,24.25,24.0,24.25,282800,3.46375300611812,3.49983376659851,3.46375300611812,3.49983376659851,1959493.0666279,0.0,1.0
1995-08-18,23.88,24.0,23.75,24.0,427400,3.44643424108753,3.46375300611812,3.42767224563772,3.46375300611812,2961412.081601,0.0,1.0
1995-08-21,23.88,24.0,23.75,23.75,604800,3.44643424108753,3.46375300611812,3.42767224563772,3.42767224563772,4190599.03358046,0.0,1.0
1995-08-22,24.0,24.13,23.88,23.88,729500,3.46375300611812,3.48251500156792,3.44643424108753,3.44643424108753,5054632.92823569,0.0,1.0
1995-08-23,24.13,24.13,23.88,24.13,427300,3.48251500156792,3.48251500156792,3.44643424108753,3.48251500156792,2960719.19154916,0.0,1.0
1995-08-24,24.0,24.25,23.88,24.13,2267100,3.46375300611812,3.49983376659851,3.44643424108753,3.48251500156792,15708510.3654601,0.0,1.0
1995-08-25,24.0,24.13,23.88,24.0,436300,3.46375300611812,3.48251500156792,3.44643424108753,3.46375300611812,3023079.29621553,0.0,1.0
1995-08-28,23.88,24.13,23.88,24.13,598900,3.44643424108753,3.48251500156792,3.44643424108753,3.48251500156792,4149718.52052139,0.0,1.0
1995-08-29,23.88,24.0,23.75,24.0,244600,3.44643424108753,3.46375300611812,3.42767224563772,3.46375300611812,1694809.06682173,0.0,1.0
1995-08-30,23.88,24.13,23.88,24.0,396000,3.44643424108753,3.48251500156792,3.44643424108753,3.46375300611812,2743844.60532054,0.0,1.0
1995-08-31,24.13,24.13,23.88,23.88,681900,3.48251500156792,3.48251500156792,3.44643424108753,3.44643424108753,4724817.26355575,0.0,1.0
1995-09-01,24.13,24.13,23.88,24.0,371100,3.48251500156792,3.48251500156792,3.44643424108753,3.46375300611812,2571314.98241024,0.0,1.0
1995-09-05,24.0,24.13,23.63,24.13,520300,3.46375300611812,3.48251500156792,3.41035348060713,3.48251500156792,3605106.93976837,0.0,1.0
1995-09-06,24.13,24.25,23.88,23.88,470700,3.48251500156792,3.49983376659851,3.44643424108753,3.44643424108753,3261433.47405146,0.0,1.0
1995-09-07,24.13,24.25,24.0,24.13,257900,3.48251500156792,3.49983376659851,3.46375300611812,3.48251500156792,1786963.4437176,0.0,1.0
1995-09-08,24.25,24.25,23.88,24.0,333400,3.49983376659851,3.49983376659851,3.44643424108753,3.46375300611812,2310095.43286331,0.0,1.0
1995-09-11,24.25,24.25,24.0,24.25,293000,3.49983376659851,3.49983376659851,3.46375300611812,3.49983376659851,2030167.85191646,0.0,1.0
1995-09-12,24.38,24.38,24.13,24.25,240100,3.51859576204832,3.51859576204832,3.48251500156792,3.49983376659851,1663629.01448854,0.0,1.0
1995-09-13,24.38,24.63,24.0,24.38,561300,3.51859576204832,3.55467652252872,3.46375300611812,3.51859576204832,3889191.86102631,0.0,1.0
1995-09-14,24.38,24.5,24.25,24.38,1213100,3.51859576204832,3.53591452707891,3.49983376659851,3.51859576204832,8405449.21897563,0.0,1.0
1995-09-15,24.38,24.5,24.38,24.5,631200,3.51859576204832,3.53591452707891,3.51859576204832,3.53591452707891,4373522.0072685,0.0,1.0
1995-09-18,24.25,24.5,24.25,24.38,366200,3.49983376659851,3.53591452707891,3.49983376659851,3.51859576204832,2537363.36986965,0.0,1.0
1995-09-19,24.63,24.63,24.38,24.38,190100,3.55467652252872,3.55467652252872,3.51859576204832,3.51859576204832,1317183.98856423,0.0,1.0
1995-09-20,25.0,25.13,24.5,24.63,489700,3.6080760480397,3.62683804348951,3.53591452707891,3.55467652252872,3393082.5839027,0.0,1.0
1995-09-21,24.88,25.25,24.88,25.0,723100,3.59075728300911,3.6441568085201,3.59075728300911,3.6080760480397,5010287.96491739,0.0,1.0
1995-09-22,24.75,24.88,24.63,24.75,232600,3.57199528755931,3.59075728300911,3.55467652252872,3.57199528755931,1611662.26059989,0.0,1.0
1995-09-25,24.75,24.88,24.63,24.75,188200,3.57199528755931,3.59075728300911,3.55467652252872,3.57199528755931,1304019.0775791,0.0,1.0
1995-09-26,24.88,25.25,24.75,24.75,341000,3.59075728300911,3.6441568085201,3.57199528755931,3.57199528755931,2362755.0768038,0.0,1.0
1995-09-27,25.25,25.38,24.75,24.88,534800,3.6441568085201,3.66291880396991,3.57199528755931,3.59075728300911,3705575.99728643,0.0,1.0
1995-09-28,25.5,25.75,25.13,25.38,723800,3.6802375690005,3.7163183294809,3.62683804348951,3.66291880396991,5015138.19528032,0.0,1.0
1995-09-29,26.13,26.13,25.25,25.5,708800,3.7711610854111,3.7711610854111,3.6441568085201,3.6802375690005,4911204.68750303,0.0,1.0
1995-10-02,26.25,26.38,26.0,26.0,229700,3.78847985044169,3.8072418458915,3.75239908996129,3.75239908996129,1591568.44909628,0.0,1.0
1995-10-03,27.13,27.25,26.25,26.25,800600,3.91548412733269,3.93280289236328,3.78847985044169,3.78847985044169,5547277.75510006,0.0,1.0
1995-10-04,27.25,27.25,26.88,27.0,783100,3.93280289236328,3.93280289236328,3.87940336685229,3.89672213188288,5426021.99602655,0.0,1.0
1995-10-05,26.88,27.13,26.75,27.0,1048800,3.87940336685229,3.91548412733269,3.86064137140248,3.89672213188288,7267030.86378834,0.0,1.0
1995-10-06,26.88,27.88,26.75,26.75,656400,3.87940336685229,4.02372640877388,3.86064137140248,3.86064137140248,4548130.30033435,0.0,1.0
1995-10-09,26.88,27.0,26.75,26.88,334700,3.87940336685229,3.89672213188288,3.86064137140248,3.87940336685229,2319103.00353734,0.0,1.0
1995-10-10,27.0,27.25,26.75,26.75,827100,3.89672213188288,3.93280289236328,3.86064137140248,3.86064137140248,5730893.61883995,0.0,1.0
1995-10-11,27.13,27.25,27.0,27.13,693500,3.91548412733269,3.93280289236328,3.89672213188288,3.91548412733269,4805192.50957019,0.0,1.0
1995-10-12,26.88,27.13,26.88,27.13,1365300,3.87940336685229,3.91548412733269,3.87940336685229,3.91548412733269,9460027.87788923,0.0,1.0
1995-10-13,27.0,27.13,27.0,27.0,461400,3.89672213188288,3.91548412733269,3.89672213188288,3.89672213188288,3196994.69922954,0.0,1.0
1995-10-16,27.13,27.13,27.0,27.13,559700,3.91548412733269,3.91548412733269,3.89672213188288,3.91548412733269,3878105.62019673,0.0,1.0
1995-10-17,27.38,27.38,27.0,27.0,439800,3.95156488781308,3.95156488781308,3.89672213188288,3.89672213188288,3047330.44803024,0.0,1.0
1995-10-18,27.63,27.88,27.25,27.38,1373700,3.98764564829348,4.02372640877388,3.93280289236328,3.95156488781308,9518230.64224452,0.0,1.0
1995-10-19,27.63,27.75,27.5,27.75,298400,3.98764564829348,4.00496441332407,3.96888365284367,4.00496441332407,2067583.91471629,0.0,1.0
1995-10-20,27.5,27.75,27.5,27.63,771100,3.96888365284367,4.00496441332407,3.96888365284367,3.98764564829348,5342875.18980473,0.0,1.0
1995-10-23,28.13,28.5,27.5,27.5,1565500,4.05980716925427,4.11320669476526,3.96888365284367,3.96888365284367,10847193.7616902,0.0,1.0
1995-10-24,28.25,28.25,27.88,28.13,414000,4.07712593428487,4.07712593428487,4.02372640877388,4.05980716925427,2868564.81465329,0.0,1.0
1995-10-25,28.88,28.88,28.13,28.25,1157800,4.16804945069547,4.16804945069547,4.05980716925427,4.07712593428487,8022281.02030333,0.0,1.0
1995-10-26,28.5,28.88,28.5,28.88,368700,4.11320669476526,4.16804945069547,4.11320669476526,4.16804945069547,2554685.62116587,0.0,1.0
1995-10-27,28.63,28.75,28.25,28.25,478000,4.13196869021507,4.14928745524566,4.07712593428487,4.07712593428487,3312014.44783641,0.0,1.0
1995-10-30,28.63,28.75,28.38,28.63,524000,4.13196869021507,4.14928745524566,4.09588792973467,4.13196869021507,3630743.87168678,0.0,1.0
1995-10-31,28.5,28.75,28.5,28.63,354100,4.11320669476526,4.14928745524566,4.11320669476526,4.13196869021507,2453523.67359597,0.0,1.0
1995-11-01,28.75,28.75,28.5,28.5,316000,4.14928745524566,4.14928745524566,4.11320669476526,4.11320669476526,2189532.56384164,0.0,1.0
1995-11-02,28.63,28.75,28.38,28.75,789800,4.13196869021507,4.14928745524566,4.09588792973467,4.14928745524566,5472445.62950041,0.0,1.0
1995-11-03,28.75,28.75,28.5,28.63,225100,4.14928745524566,4.14928745524566,4.11320669476526,4.13196869021507,1559695.50671125,0.0,1.0
1995-11-06,28.63,28.88,28.38,28.75,785300,4.13196869021507,4.16804945069547,4.09588792973467,4.14928745524566,5441265.57716722,0.0,1.0
1995-11-07,28.25,28.63,28.13,28.5,2038100,4.07712593428487,4.13196869021507,4.05980716925427,4.11320669476526,14121792.1467267,0.0,1.0
1995-11-08,27.75,28.0,27.63,27.75,928600,4.06990978218879,4.10657563608238,4.05231017231986,4.06990978218879,6331503.9838897,0.45,1.0
1995-11-09,27.5,27.88,27.38,27.88,1028300,4.03324392829519,4.08897602621345,4.01564431842627,4.08897602621345,7011291.77970471,0.0,1.0
1995-11-10,27.5,27.63,27.25,27.38,430300,4.03324392829519,4.05231017231986,3.9965780744016,4.01564431842627,2933928.67140614,0.0,1.0
1995-11-13,27.63,27.63,27.38,27.38,202500,4.05231017231986,4.05231017231986,4.01564431842627,4.01564431842627,1380712.42379676,0.0,1.0
1995-11-14,27.88,28.0,27.75,27.75,554600,4.08897602621345,4.10657563608238,4.06990978218879,4.06990978218879,3781447.45796386,0.0,1.0
1995-11-15,27.63,28.0,27.63,27.88,653900,4.05231017231986,4.10657563608238,4.05231017231986,4.08897602621345,4458507.92059604,0.0,1.0
1995-11-16,28.0,28.0,27.63,27.75,1181600,4.10657563608238,4.10657563608238,4.05231017231986,4.06990978218879,8056542.22201602,0.0,1.0
1995-11-17,27.88,28.0,27.63,28.0,405000,4.08897602621345,4.10657563608238,4.05231017231986,4.10657563608238,2761424.84759351,0.0,1.0
1995-11-20,27.75,27.88,27.5,27.75,429200,4.06990978218879,4.08897602621345,4.03324392829519,4.06990978218879,2926428.50515341,0.0,1.0
1995-11-21,27.5,27.75,27.38,27.63,567600,4.03324392829519,4.06990978218879,4.01564431842627,4.05231017231986,3870085.78640513,0.0,1.0
1995-11-22,27.5,27.63,27.38,27.63,177900,4.03324392829519,4.05231017231986,4.01564431842627,4.05231017231986,1212981.43305404,0.0,1.0
1995-11-24,27.38,27.5,27.38,27.5,35600,4.01564431842627,4.03324392829519,4.01564431842627,4.03324392829519,242732.653269948,0.0,1.0
1995-11-27,27.63,27.63,27.25,27.5,250600,4.05231017231986,4.05231017231986,3.9965780744016,4.03324392829519,1708674.23902947,0.0,1.0
1995-11-28,27.5,27.63,27.38,27.5,449100,4.03324392829519,4.05231017231986,4.01564431842627,4.03324392829519,3062113.33099814,0.0,1.0
1995-11-29,28.0,28.0,27.63,27.63,742800,4.10657563608238,4.10657563608238,4.05231017231986,4.05231017231986,5064657.72047521,0.0,1.0
1995-11-30,27.88,28.0,27.75,28.0,324400,4.08897602621345,4.10657563608238,4.06990978218879,4.10657563608238,2211867.21125762,0.0,1.0
1995-12-01,28.0,28.25,27.88,27.88,918800,4.10657563608238,4.14324148997597,4.08897602621345,4.08897602621345,6264684.3209109,0.0,1.0
1995-12-04,27.25,27.88,26.88,27.63,2490600,3.9965780744016,4.08897602621345,3.94231261063908,4.05231017231986,16981740.0627565,0.0,1.0
1995-12-05,26.75,27.25,26.5,27.25,1882600,3.92324636661442,3.9965780744016,3.88658051272082,3.9965780744016,12836193.6248877,0.0,1.0
1995-12-06,26.88,27.25,26.75,26.88,1329600,3.94231261063908,3.9965780744016,3.92324636661442,3.94231261063908,9065655.49965514,0.0,1.0
1995-12-07,26.88,27.0,26.5,26.75,1291700,3.94231261063908,3.95991222050801,3.88658051272082,3.92324636661442,8807240.68058405,0.0,1.0
1995-12-08,27.0,27.0,26.88,26.88,666700,3.95991222050801,3.95991222050801,3.94231261063908,3.94231261063908,4545782.5824459,0.0,1.0
1995-12-11,27.0,27.0,26.75,26.88,525100,3.95991222050801,3.95991222050801,3.92324636661442,3.94231261063908,3580306.63573173,0.0,1.0
1995-12-12,27.13,27.13,26.88,27.0,410400,3.97897846453268,3.97897846453268,3.94231261063908,3.95991222050801,2798243.84556142,0.0,1.0
1995-12-13,27.13,27.25,27.0,27.0,470500,3.97897846453268,3.9965780744016,3.95991222050801,3.95991222050801,3208025.65627838,0.0,1.0
1995-12-14,27.5,27.5,27.13,27.25,433800,4.03324392829519,4.03324392829519,3.97897846453268,3.9965780744016,2957792.83675572,0.0,1.0
1995-12-15,28.0,28.0,27.63,27.63,1144800,4.10657563608238,4.10657563608238,4.05231017231986,4.05231017231986,7805627.56919765,0.0,1.0
1995-12-18,28.25,28.25,27.75,28.0,882600,4.14324148997597,4.14324148997597,4.06990978218879,4.10657563608238,6017860.66786675,0.0,1.0
1995-12-19,28.13,28.63,28.0,28.13,1066100,4.12564188010705,4.19897358789423,4.10657563608238,4.12564188010705,7269024.76548009,0.0,1.0
1995-12-20,28.5,28.75,28.13,28.25,680900,4.17990734386956,4.21657319776316,4.12564188010705,4.14324148997597,4642602.91043561,0.0,1.0
1995-12-21,29.0,29.0,28.75,28.75,361900,4.25323905165675,4.25323905165675,4.21657319776316,4.21657319776316,2467554.6971459,0.0,1.0
1995-12-22,28.63,29.0,28.5,28.88,433800,4.19897358789423,4.25323905165675,4.17990734386956,4.23563944178782,2957792.83675572,0.0,1.0
1995-12-26,28.63,28.88,28.5,28.75,288800,4.19897358789423,4.23563944178782,4.17990734386956,4.21657319776316,1969134.55798767,0.0,1.0
1995-12-27,28.88,28.88,28.5,28.63,811100,4.23563944178782,4.23563944178782,4.17990734386956,4.19897358789423,5530349.86143975,0.0,1.0
1995-12-28,28.88,29.13,28.75,28.88,577000,4.23563944178782,4.27230529568142,4.21657319776316,4.23563944178782,3934178.11620113,0.0,1.0
1995-12-29,29.25,29.25,28.88,29.0,718800,4.28990490555034,4.28990490555034,4.23563944178782,4.25323905165675,4901017.7295067,0.0,1.0
1996-01-02,29.25,29.5,29.0,29.12,587200,4.28990490555034,4.32657075944393,4.25323905165675,4.27083866152567,4003725.11236274,0.0,1.0
1996-01-03,28.88,29.25,28.75,29.12,995200,4.23563944178782,4.28990490555034,4.21657319776316,4.27083866152567,6785604.95882732,0.0,1.0
1996-01-04,29.25,29.5,29.0,29.125,1553300,4.28990490555034,4.32657075944393,4.25323905165675,4.27157197860355,10590916.5821407,0.0,1.0
1996-01-05,28.875,29.25,28.75,29.125,728800,4.23490612470995,4.28990490555034,4.21657319776316,4.27157197860355,4969201.05907692,0.0,1.0
1996-01-08,29.38,29.38,29.12,29.12,55900,4.30897114957501,4.30897114957501,4.27083866152567,4.27083866152567,381144.812297474,0.0,1.0
1996-01-09,29.62,29.88,29.25,29.38,709200,4.34417036931286,4.3823028573622,4.28990490555034,4.30897114957501,4835561.7331193,0.0,1.0
1996-01-10,29.375,29.375,29.125,29.125,1074300,4.30823783249714,4.30823783249714,4.27157197860355,4.27157197860355,7324935.09572767,0.0,1.0
1996-01-11,29.625,29.875,29.25,29.375,828400,4.34490368639073,4.38156954028432,4.28990490555034,4.30823783249714,5648307.02159621,0.0,1.0
1996-01-12,30.0,30.375,29.75,29.875,745600,4.39990246723112,4.45490124807151,4.36323661333753,4.38156954028432,5083749.05275486,0.0,1.0
1996-01-15,29.5,29.62,29.38,29.5,607000,4.32657075944393,4.34417036931286,4.30897114957501,4.32657075944393,4138728.10491176,0.0,1.0
1996-01-16,29.88,29.88,29.44,29.5,828200,4.3823028573622,4.3823028573622,4.31777095450947,4.32657075944393,5646943.35500479,0.0,1.0
1996-01-17,29.5,29.625,29.375,29.5,1266400,4.32657075944393,4.34490368639073,4.30823783249714,4.32657075944393,8634736.85677142,0.0,1.0
1996-01-18,29.875,29.875,29.4375,29.5,893800,4.38156954028432,4.38156954028432,4.31740429597054,4.32657075944393,6094225.99698538,0.0,1.0
1996-01-19,30.0,30.25,29.75,29.875,1647200,4.39990246723112,4.43656832112471,4.36323661333753,4.38156954028432,11231158.046805,0.0,1.0
1996-01-22,29.75,29.75,29.62,29.62,500800,4.36323661333753,4.36323661333753,4.34417036931286,4.34417036931286,3414621.14487612,0.0,1.0
1996-01-23,29.62,29.75,29.38,29.5,774200,4.34417036931286,4.36323661333753,4.30897114957501,4.32657075944393,5278753.37532566,0.0,1.0
1996-01-24,29.75,29.75,29.625,29.625,558600,4.36323661333753,4.36323661333753,4.34490368639073,4.34490368639073,3808720.78979193,0.0,1.0
1996-01-25,29.625,29.75,29.375,29.5,705400,4.34490368639073,4.36323661333753,4.30823783249714,4.32657075944393,4809652.06788262,0.0,1.0
1996-01-26,29.625,29.75,29.5,29.625,281600,4.34490368639073,4.36323661333753,4.32657075944393,4.34490368639073,1920042.56069712,0.0,1.0
1996-01-29,29.62,29.75,29.5,29.5,588000,4.34417036931286,4.36323661333753,4.32657075944393,4.32657075944393,4009179.77872835,0.0,1.0
1996-01-30,29.5,29.62,29.5,29.5,797000,4.32657075944393,4.34417036931286,4.32657075944393,4.32657075944393,5434211.36674575,0.0,1.0
1996-01-31,29.625,29.75,29.5,29.5,776100,4.34490368639073,4.36323661333753,4.32657075944393,4.32657075944393,5291708.20794401,0.0,1.0
1996-02-01,29.5,29.625,29.5,29.5,1140000,4.32657075944393,4.34490368639073,4.32657075944393,4.32657075944393,7772899.57100396,0.0,1.0
1996-02-02,29.625,29.625,29.375,29.5,819000,4.34490368639073,4.34490368639073,4.30823783249714,4.32657075944393,5584214.69180021,0.0,1.0
1996-02-05,29.875,29.875,29.625,29.75,448500,4.38156954028432,4.38156954028432,4.34490368639073,4.36323661333753,3058022.33122393,0.0,1.0
1996-02-06,30.25,30.25,29.75,29.875,1657900,4.43656832112471,4.43656832112471,4.36323661333753,4.38156954028432,11304114.2094451,0.0,1.0
1996-02-07,30.0,30.0,29.75,29.875,1127700,4.46590100423959,4.46590100423959,4.42868516253759,4.44729308338859,7575403.03017989,0.45,1.0
1996-02-08,29.875,30.0,29.75,29.875,765700,4.44729308338859,4.46590100423959,4.42868516253759,4.44729308338859,5143642.90166599,0.0,1.0
1996-02-09,29.625,29.875,29.375,29.875,4346500,4.41007724168659,4.44729308338859,4.3728613999846,4.44729308338859,29197915.4657062,0.0,1.0
1996-02-12,30.0,30.125,29.625,29.875,474100,4.46590100423959,4.48450892509058,4.41007724168659,4.44729308338859,3184799.66002331,0.0,1.0
1996-02-13,30.125,30.375,29.875,30.0,469600,4.48450892509058,4.52172476679258,4.44729308338859,4.46590100423959,3154570.59765229,0.0,1.0
1996-02-14,30.0,30.125,29.875,30.0,432600,4.46590100423959,4.48450892509058,4.44729308338859,4.46590100423959,2906020.52926826,0.0,1.0
1996-02-15,29.875,30.125,29.875,30.0,322100,4.44729308338859,4.48450892509058,4.44729308338859,4.46590100423959,2163729.10882411,0.0,1.0
1996-02-16,29.75,30.125,29.75,29.875,758100,4.42868516253759,4.48450892509058,4.42868516253759,4.44729308338859,5092589.37410604,0.0,1.0
1996-02-20,29.0,29.625,28.75,29.625,736300,4.3170376374316,4.41007724168659,4.2798217957296,4.41007724168659,4946146.36084194,0.0,1.0
1996-02-21,29.25,29.25,29.0,29.125,543900,4.3542534791336,4.3542534791336,4.3170376374316,4.3356455582826,3653686.00524505,0.0,1.0
1996-02-22,29.625,29.625,29.25,29.375,828000,4.41007724168659,4.41007724168659,4.3542534791336,4.3728613999846,5562147.47626936,0.0,1.0
1996-02-23,29.25,29.75,29.25,29.75,720400,4.3542534791336,4.42868516253759,4.3542534791336,4.42868516253759,4839337.00713097,0.0,1.0
1996-02-26,28.875,29.0,28.5,29.0,661400,4.2984297165806,4.3170376374316,4.24260595402761,4.3170376374316,4443000.4115997,0.0,1.0
1996-02-27,29.125,29.125,28.75,28.875,856500,4.3356455582826,4.3356455582826,4.2798217957296,4.2984297165806,5753598.20461921,0.0,1.0
1996-02-28,28.75,29.375,28.75,29.25,1371400,4.2798217957296,4.3728613999846,4.2798217957296,4.3542534791336,9212474.69680653,0.0,1.0
1996-02-29,28.375,28.875,28.125,28.5,1781800,4.22399803317661,4.2984297165806,4.18678219147461,4.24260595402761,11969365.1850444,0.0,1.0
1996-03-01,27.88,28.5,27.75,28.5,1386900,4.15031066660666,4.24260595402761,4.13095842892162,4.24260595402761,9316597.02275116,0.0,1.0
1996-03-04,28.25,28.5,28.0,28.12,719200,4.20539011232561,4.24260595402761,4.16817427062361,4.18603787464057,4831275.92383203,0.0,1.0
1996-03-05,28.62,28.75,28.38,28.38,751600,4.26046955804457,4.2798217957296,4.22474235001065,4.22474235001065,5048925.17290343,0.0,1.0
1996-03-06,28.25,28.5,28.0,28.125,604000,4.20539011232561,4.24260595402761,4.16817427062361,4.18678219147461,4057411.92713369,0.0,1.0
1996-03-07,28.625,28.75,28.375,28.375,235300,4.2612138748786,4.2798217957296,4.22399803317661,4.22399803317661,1580644.08353404,0.0,1.0
1996-03-08,28.25,28.625,28.125,28.625,308500,4.20539011232561,4.2612138748786,4.18678219147461,4.2612138748786,2072370.16476944,0.0,1.0
1996-03-11,27.12,27.5,27.0,27.5,624600,4.03717450783259,4.09374258721962,4.01931090381563,4.09374258721962,4195793.85709884,0.0,1.0
1996-03-12,26.75,27.12,26.38,27.0,617200,3.98209506211363,4.03717450783259,3.92701561639468,4.01931090381563,4146083.84342204,0.0,1.0
1996-03-13,27.125,27.5,27.0,27.5,295600,4.03791882466663,4.09374258721962,4.01931090381563,4.09374258721962,1985713.51930582,0.0,1.0
1996-03-14,26.75,27.125,26.375,27.0,293300,3.98209506211363,4.03791882466663,3.92627129956064,4.01931090381563,1970263.10964952,0.0,1.0
1996-03-15,27.0,27.375,26.75,27.0,571000,4.01931090381563,4.07513466636862,3.98209506211363,4.01931090381563,3835732.1364128,0.0,1.0
1996-03-18,27.75,27.88,27.25,27.25,416000,4.13095842892162,4.15031066660666,4.05652674551762,4.05652674551762,2794508.87696625,0.0,1.0
1996-03-19,27.38,28.0,27.38,27.88,291100,4.07587898320266,4.16817427062361,4.07587898320266,4.15031066660666,1955484.4569348,0.0,1.0
1996-03-20,27.75,27.875,27.25,27.25,355100,4.13095842892162,4.14956634977262,4.05652674551762,4.05652674551762,2385408.89954499,0.0,1.0
1996-03-21,27.375,28.0,27.375,27.875,458500,4.07513466636862,4.16817427062361,4.07513466636862,4.14956634977262,3080005.57713708,0.0,1.0
1996-03-22,27.875,27.875,27.5,27.5,244600,4.14956634977262,4.14956634977262,4.09374258721962,4.09374258721962,1643117.47910083,0.0,1.0
1996-03-25,27.75,27.75,27.62,27.75,338700,4.13095842892162,4.13095842892162,4.11160619123658,4.13095842892162,2275240.76112612,0.0,1.0
1996-03-26,27.75,27.88,27.62,27.75,396300,4.13095842892162,4.15031066660666,4.11160619123658,4.13095842892162,2662172.7594753,0.0,1.0
1996-03-27,27.75,27.75,27.625,27.75,476500,4.13095842892162,4.13095842892162,4.11235050807062,4.13095842892162,3200921.82662119,0.0,1.0
1996-03-28,27.75,27.875,27.625,27.75,876500,4.13095842892162,4.14956634977262,4.11235050807062,4.13095842892162,5887949.59293489,0.0,1.0
1996-03-29,28.125,28.375,27.75,27.875,834400,4.18678219147461,4.22399803317661,4.13095842892162,4.14956634977262,5605139.92053038,0.0,1.0
1996-04-01,28.0,28.12,28.0,28.0,596200,4.16817427062361,4.18603787464057,4.16817427062361,4.16817427062361,4005014.88569057,0.0,1.0
1996-04-02,28.0,28.125,28.0,28.0,416800,4.16817427062361,4.18678219147461,4.16817427062361,4.16817427062361,2799882.93249888,0.0,1.0
1996-04-03,27.625,28.0,27.625,28.0,602900,4.11235050807062,4.16817427062361,4.11235050807062,4.16817427062361,4050022.60077632,0.0,1.0
1996-04-04,27.375,27.625,27.375,27.625,656800,4.07513466636862,4.11235050807062,4.07513466636862,4.11235050807062,4412099.5922871,0.0,1.0
1996-04-08,26.5,26.75,26.38,26.75,467500,3.94487922041163,3.98209506211363,3.92701561639468,3.98209506211363,3140463.70187914,0.0,1.0
1996-04-09,26.5,26.75,26.375,26.75,810300,3.94487922041163,3.98209506211363,3.92627129956064,3.98209506211363,5443246.49760998,0.0,1.0
1996-04-10,26.75,26.875,26.5,26.5,595200,3.98209506211363,4.00070298296463,3.94487922041163,3.94487922041163,3998297.31627478,0.0,1.0
1996-04-11,26.5,26.75,26.25,26.625,678900,3.94487922041163,3.98209506211363,3.90766337870964,3.96348714126263,4560557.87637593,0.0,1.0
1996-04-12,26.0,26.375,25.875,26.25,411300,3.87044753700764,3.92627129956064,3.85183961615664,3.90766337870964,2762936.30071206,0.0,1.0
1996-04-15,25.75,26.25,25.5,26.0,318200,3.83323169530564,3.90766337870964,3.79601585360365,3.87044753700764,2137530.58810255,0.0,1.0
1996-04-16,25.75,26.25,25.5,26.0,1201400,3.83323169530564,3.90766337870964,3.79601585360365,3.87044753700764,8070487.89612321,0.0,1.0
1996-04-17,26.375,26.5,25.75,26.0,921600,3.92627129956064,3.94487922041163,3.83323169530564,3.87044753700764,6190911.97358676,0.0,1.0
1996-04-18,25.875,26.375,25.75,26.25,362700,3.85183961615664,3.92627129956064,3.83323169530564,3.90766337870964,2436462.42710495,0.0,1.0
1996-04-19,26.125,26.25,25.75,25.75,787500,3.88905545785864,3.90766337870964,3.83323169530564,3.83323169530564,5290085.91493009,0.0,1.0
1996-04-22,25.75,26.25,25.75,26.25,397000,3.83323169530564,3.90766337870964,3.83323169530564,3.90766337870964,2666875.05806635,0.0,1.0
1996-04-23,25.75,26.25,25.75,26.25,680900,3.83323169530564,3.90766337870964,3.83323169530564,3.90766337870964,4573993.0152075,0.0,1.0
1996-04-24,25.625,25.875,25.4375,25.625,224600,3.81462377445465,3.85183961615664,3.78671189317815,3.81462377445465,1508766.09078514,0.0,1.0
1996-04-25,25.625,25.75,25.625,25.75,431500,3.81462377445465,3.83323169530564,3.81462377445465,3.83323169530564,2898631.2029109,0.0,1.0
1996-04-26,25.5,25.75,25.25,25.625,1626000,3.79601585360365,3.83323169530564,3.75880001190165,3.81462377445465,10922767.8700652,0.0,1.0
1996-04-29,26.25,26.25,26.0,26.0,398600,3.90766337870964,3.90766337870964,3.87044753700764,3.87044753700764,2677623.1691316,0.0,1.0
1996-04-30,26.25,26.25,26.0,26.0,562300,3.90766337870964,3.90766337870964,3.87044753700764,3.87044753700764,3777289.28249548,0.0,1.0
1996-05-01,26.375,26.75,26.125,26.125,946600,3.92627129956064,3.98209506211363,3.88905545785864,3.88905545785864,6358851.20898136,0.0,1.0
1996-05-02,26.25,26.5,26.12,26.38,444200,3.90766337870964,3.94487922041163,3.8883111410246,3.92701561639468,2983944.33449136,0.0,1.0
1996-05-03,26.5,26.625,26.375,26.375,690600,3.94487922041163,3.96348714126263,3.92627129956064,3.92627129956064,4639153.43854061,0.0,1.0
1996-05-06,26.25,26.5,26.12,26.25,269100,3.90766337870964,3.94487922041163,3.8883111410246,3.90766337870964,1807697.92978754,0.0,1.0
1996-05-07,26.12,26.25,26.0,26.12,368000,3.8883111410246,3.90766337870964,3.87044753700764,3.8883111410246,2472065.5450086,0.0,1.0
1996-05-08,26.25,26.5,26.125,26.25,1014200,3.97465189377323,4.01250572133298,3.95572497999336,3.97465189377323,6698133.7514633,0.45,1.0
1996-05-09,26.125,26.25,26.0,26.125,533300,3.95572497999336,3.97465189377323,3.93679806621349,3.95572497999336,3522100.89691912,0.0,1.0
1996-05-10,26.375,26.5,25.625,25.625,1856400,3.9935788075531,4.01250572133298,3.88001732487387,3.88001732487387,12260318.9668867,0.0,1.0
1996-05-13,27.5,27.62,27.12,27.25,627400,4.16392103157196,4.18209086880063,4.10638321368114,4.12606720401221,4143570.41576422,0.0,1.0
1996-05-14,27.62,28.25,27.62,27.62,686800,4.18209086880063,4.27748251425119,4.18209086880063,4.18209086880063,4535868.92181522,0.0,1.0
1996-05-15,27.5,27.625,27.125,27.25,727700,4.16392103157196,4.18284794535183,4.10714029023234,4.12606720401221,4805986.91672238,0.0,1.0
1996-05-16,27.625,28.25,27.625,27.625,393400,4.18284794535183,4.27748251425119,4.18284794535183,4.18284794535183,2598152.05859363,0.0,1.0
1996-05-17,27.625,27.75,27.125,27.625,475000,4.18284794535183,4.2017748591317,4.10714029023234,4.18284794535183,3137067.17801722,0.0,1.0
1996-05-20,27.62,27.75,27.38,27.5,267800,4.18209086880063,4.2017748591317,4.14575119434328,4.16392103157196,1768645.45320634,0.0,1.0
1996-05-21,27.38,27.62,27.25,27.5,416800,4.14575119434328,4.18209086880063,4.12606720401221,4.16392103157196,2752693.89431069,0.0,1.0
1996-05-22,27.625,27.75,27.375,27.5,298700,4.18284794535183,4.2017748591317,4.14499411779208,4.16392103157196,1972719.9285763,0.0,1.0
1996-05-23,27.375,27.625,27.25,27.5,385300,4.14499411779208,4.18284794535183,4.12606720401221,4.16392103157196,2544656.8077685,0.0,1.0
1996-05-24,27.5,27.5,27.125,27.375,333400,4.16392103157196,4.16392103157196,4.10714029023234,4.14499411779208,2201890.9413704,0.0,1.0
1996-05-28,27.25,27.5,27.0,27.5,247400,4.12606720401221,4.16392103157196,4.08821337645247,4.16392103157196,1633916.67335044,0.0,1.0
1996-05-29,26.75,27.25,26.75,27.25,396400,4.05035954889272,4.12606720401221,4.05035954889272,4.12606720401221,2617965.11445479,0.0,1.0
1996-05-30,27.25,27.5,27.0,27.5,493100,4.12606720401221,4.16392103157196,4.08821337645247,4.16392103157196,3256605.94837956,0.0,1.0
1996-05-31,26.75,27.25,26.75,27.25,664100,4.05035954889272,4.12606720401221,4.05035954889272,4.12606720401221,4385950.13246576,0.0,1.0
1996-06-03,26.12,26.12,25.62,26.0,661600,3.95496790344216,3.95496790344216,3.87926024832267,3.93679806621349,4369439.25258147,0.0,1.0
1996-06-04,26.125,26.125,25.625,26.0,356000,3.95572497999336,3.95572497999336,3.88001732487387,3.93679806621349,2351149.29552449,0.0,1.0
1996-06-05,26.625,26.625,26.25,26.375,509900,4.03143263511285,4.03143263511285,3.97465189377323,3.9935788075531,3367559.06120207,0.0,1.0
1996-06-06,27.125,27.125,26.5,26.625,856000,4.10714029023234,4.10714029023234,4.01250572133298,4.03143263511285,5653325.27238472,0.0,1.0
1996-06-07,27.125,27.5,27.125,27.5,425700,4.10714029023234,4.16392103157196,4.10714029023234,4.16392103157196,2811472.6266988,0.0,1.0
1996-06-10,26.62,26.75,26.38,26.62,276200,4.03067555856165,4.05035954889272,3.9943358841043,4.03067555856165,1824122.0096176,0.0,1.0
1996-06-11,26.75,27.0,26.5,26.75,275100,4.05035954889272,4.08821337645247,4.01250572133298,4.05035954889272,1816857.2224685,0.0,1.0
1996-06-12,26.75,27.0,26.5,26.75,443200,4.05035954889272,4.08821337645247,4.01250572133298,4.05035954889272,2927048.78588891,0.0,1.0
1996-06-13,26.875,27.0,26.75,26.75,235300,4.06928646267259,4.08821337645247,4.05035954889272,4.05035954889272,1554004.01471043,0.0,1.0
1996-06-14,26.625,26.875,26.5,26.75,214900,4.03143263511285,4.06928646267259,4.01250572133298,4.05035954889272,1419275.23485453,0.0,1.0
1996-06-17,26.75,26.88,26.5,26.62,233400,4.05035954889272,4.07004353922379,4.01250572133298,4.03067555856165,1541455.74599836,0.0,1.0
1996-06-18,26.75,26.875,26.5,26.625,244900,4.05035954889272,4.06928646267259,4.01250572133298,4.03143263511285,1617405.79346614,0.0,1.0
1996-06-19,26.875,27.0,26.75,26.875,351400,4.06928646267259,4.08821337645247,4.05035954889272,4.06928646267259,2320769.27653738,0.0,1.0
1996-06-20,26.875,27.0,26.5,26.75,321800,4.06928646267259,4.08821337645247,4.01250572133298,4.05035954889272,2125280.45870725,0.0,1.0
1996-06-21,27.125,27.125,26.875,26.875,919100,4.10714029023234,4.10714029023234,4.06928646267259,4.06928646267259,6070059.88066448,0.0,1.0
1996-06-24,27.38,27.62,27.38,27.62,207900,4.14575119434328,4.18209086880063,4.14575119434328,4.18209086880063,1373044.77117848,0.0,1.0
1996-06-25,27.375,27.625,27.375,27.5,330800,4.14499411779208,4.18284794535183,4.14499411779208,4.16392103157196,2184719.62629073,0.0,1.0
1996-06-26,27.5,27.5,27.25,27.5,210000,4.16392103157196,4.16392103157196,4.12606720401221,4.16392103157196,1386913.9102813,0.0,1.0
1996-06-27,27.625,27.75,27.375,27.375,599300,4.18284794535183,4.2017748591317,4.14499411779208,4.14499411779208,3957988.12586468,0.0,1.0
1996-06-28,27.875,28.375,27.5,27.5,1043700,4.22070177291157,4.29640942803106,4.16392103157196,4.16392103157196,6892962.13409806,0.0,1.0
1996-07-01,28.62,28.62,28.12,28.5,190900,4.33350617903961,4.33350617903961,4.25779852392012,4.31533634181094,1260770.78796524,0.0,1.0
1996-07-02,28.0,28.62,27.88,28.62,436700,4.23962868669145,4.33350617903961,4.22145884946277,4.33350617903961,2884120.49818973,0.0,1.0
1996-07-03,28.625,28.625,28.125,28.5,492200,4.33426325559081,4.33426325559081,4.25855560047132,4.31533634181094,3250662.03162121,0.0,1.0
1996-07-05,27.875,28.25,27.75,28.125,412000,4.22070177291157,4.27748251425119,4.2017748591317,4.25855560047132,2720993.00493284,0.0,1.0
1996-07-08,26.62,26.88,26.38,26.5,614800,4.03067555856165,4.07004353922379,3.9943358841043,4.01250572133298,4060355.58114735,0.0,1.0
1996-07-09,26.62,26.75,26.5,26.62,360000,4.03067555856165,4.05035954889272,4.01250572133298,4.03067555856165,2377566.70333937,0.0,1.0
1996-07-10,26.625,26.875,26.375,26.5,297300,4.03143263511285,4.06928646267259,3.9935788075531,4.01250572133298,1963473.83584109,0.0,1.0
1996-07-11,26.625,26.75,26.5,26.625,229500,4.03143263511285,4.05035954889272,4.01250572133298,4.03143263511285,1515698.77337885,0.0,1.0
1996-07-12,27.0,27.125,26.625,26.75,669500,4.08821337645247,4.10714029023234,4.03143263511285,4.05035954889272,4421613.63301585,0.0,1.0
1996-07-15,26.5,26.88,26.38,26.88,375900,4.01250572133298,4.07004353922379,3.9943358841043,4.07004353922379,2482575.89940352,0.0,1.0
1996-07-16,26.0,26.5,25.25,26.38,1245800,3.93679806621349,4.01250572133298,3.82323658353425,3.9943358841043,8227701.66394495,0.0,1.0
1996-07-17,26.5,26.875,26.375,26.875,827400,4.01250572133298,4.06928646267259,3.9935788075531,4.06928646267259,5464440.80650831,0.0,1.0
1996-07-18,26.0,26.5,25.25,26.375,738600,3.93679806621349,4.01250572133298,3.82323658353425,3.9935788075531,4877974.35301793,0.0,1.0
1996-07-19,26.0,26.25,25.75,26.0,974600,3.93679806621349,3.97465189377323,3.89894423865374,3.93679806621349,6436601.41409596,0.0,1.0
1996-07-22,25.5,25.75,25.5,25.75,925800,3.861090411094,3.89894423865374,3.861090411094,3.89894423865374,6114309.0387544,0.0,1.0
1996-07-23,25.75,25.75,25.62,25.62,324000,3.89894423865374,3.89894423865374,3.87926024832267,3.87926024832267,2139810.03300543,0.0,1.0
1996-07-24,25.5,25.75,25.5,25.75,404400,3.861090411094,3.89894423865374,3.861090411094,3.89894423865374,2670799.93008455,0.0,1.0
1996-07-25,25.75,25.75,25.625,25.625,413600,3.89894423865374,3.89894423865374,3.88001732487387,3.88001732487387,2731559.96805879,0.0,1.0
1996-07-26,25.5,25.75,25.375,25.625,212600,3.861090411094,3.89894423865374,3.84216349731412,3.88001732487387,1404085.22536097,0.0,1.0
1996-07-29,25.25,25.5,25.25,25.5,218600,3.82323658353425,3.861090411094,3.82323658353425,3.861090411094,1443711.33708329,0.0,1.0
1996-07-30,25.38,25.38,24.88,25.38,308400,3.84292057386532,3.84292057386532,3.76721291874583,3.84292057386532,2036782.14252739,0.0,1.0
1996-07-31,25.25,25.5,25.25,25.5,500000,3.82323658353425,3.861090411094,3.82323658353425,3.861090411094,3302175.97686024,0.0,1.0
1996-08-01,25.375,25.375,24.875,25.375,541200,3.84216349731412,3.84216349731412,3.76645584219463,3.84216349731412,3574275.27735352,0.0,1.0
1996-08-02,26.25,26.25,25.88,25.88,370700,3.97465189377323,3.97465189377323,3.91862822898481,3.91862822898481,2448233.26924418,0.0,1.0
1996-08-05,25.75,25.88,25.62,25.62,851800,3.96708112826128,3.98710911065639,3.94705314586618,3.94705314586618,5528964.31679816,0.45,1.0
1996-08-06,25.62,25.75,25.62,25.75,451500,3.94705314586618,3.96708112826128,3.94705314586618,3.96708112826128,2930649.6701507,0.0,1.0
1996-08-07,25.75,25.875,25.625,25.625,763100,3.96708112826128,3.98633880364119,3.94782345288137,3.94782345288137,4953219.8522525,0.0,1.0
1996-08-08,25.625,25.75,25.625,25.75,168000,3.94782345288137,3.96708112826128,3.94782345288137,3.96708112826128,1090474.29587003,0.0,1.0
1996-08-09,25.75,26.0,25.625,25.875,173700,3.96708112826128,4.0055964790211,3.94782345288137,3.98633880364119,1127472.53090848,0.0,1.0
1996-08-12,25.75,26.0,25.62,25.75,216900,3.96708112826128,4.0055964790211,3.94705314586618,3.96708112826128,1407880.20698934,0.0,1.0
1996-08-13,25.88,26.0,25.75,25.75,312400,3.98710911065639,4.0055964790211,3.96708112826128,3.96708112826128,2027762.91684403,0.0,1.0
1996-08-14,25.75,26.0,25.625,25.75,331900,3.96708112826128,4.0055964790211,3.94782345288137,3.96708112826128,2154335.82618609,0.0,1.0
1996-08-15,25.875,26.0,25.75,25.75,549500,3.98633880364119,4.0055964790211,3.96708112826128,3.96708112826128,3566759.67607489,0.0,1.0
1996-08-16,26.125,26.125,25.75,26.0,276000,4.02485415440101,4.02485415440101,3.96708112826128,4.0055964790211,1791493.48607219,0.0,1.0
1996-08-19,25.88,26.12,25.75,26.12,220400,3.98710911065639,4.02408384738581,3.96708112826128,4.02408384738581,1430598.42148663,0.0,1.0
1996-08-20,26.25,26.25,25.75,25.88,555900,4.04411182978092,4.04411182978092,3.96708112826128,3.98710911065639,3608301.55401279,0.0,1.0
1996-08-21,25.875,26.125,25.75,26.125,803500,3.98633880364119,4.02485415440101,3.96708112826128,4.02485415440101,5215452.95673553,0.0,1.0
1996-08-22,26.25,26.25,25.75,25.875,746200,4.04411182978092,4.04411182978092,3.96708112826128,3.98633880364119,4843523.33082271,0.0,1.0
1996-08-23,26.625,26.625,26.125,26.125,902900,4.10188485592065,4.10188485592065,4.02485415440101,4.02485415440101,5860650.24845862,0.0,1.0
1996-08-26,26.75,26.75,26.62,26.75,482900,4.12114253130056,4.12114253130056,4.10111454890545,4.12114253130056,3134464.50878355,0.0,1.0
1996-08-27,26.5,26.75,26.38,26.62,459800,4.08262718054074,4.12114253130056,4.06413981217602,4.10111454890545,2984524.29310142,0.0,1.0
1996-08-28,26.75,26.75,26.625,26.75,175000,4.12114253130056,4.12114253130056,4.10188485592065,4.12114253130056,1135910.72486461,0.0,1.0
1996-08-29,26.5,26.75,26.375,26.625,315800,4.08262718054074,4.12114253130056,4.06336950516083,4.10188485592065,2049832.03949854,0.0,1.0
1996-08-30,26.25,26.5,26.125,26.5,254900,4.04411182978092,4.08262718054074,4.02485415440101,4.08262718054074,1654535.10724566,0.0,1.0
1996-09-03,25.5,25.5,24.88,25.38,290000,3.92856577750146,3.92856577750146,3.83304770761711,3.91007840913675,1882366.34406136,0.0,1.0
1996-09-04,25.5,25.5,24.875,25.375,356000,3.92856577750146,3.92856577750146,3.83227740060192,3.90930810212155,2310766.96029602,0.0,1.0
1996-09-05,25.625,25.75,25.25,25.625,522700,3.94782345288137,3.96708112826128,3.89005042674165,3.94782345288137,3392803.06220991,0.0,1.0
1996-09-06,25.75,25.75,25.375,25.375,326700,3.96708112826128,3.96708112826128,3.90930810212155,3.90930810212155,2120583.05036154,0.0,1.0
1996-09-09,26.0,26.0,25.75,25.88,345500,4.0055964790211,4.0055964790211,3.96708112826128,3.98710911065639,2242612.31680414,0.0,1.0
1996-09-10,26.0,26.0,25.75,25.875,646800,4.0055964790211,4.0055964790211,3.96708112826128,3.98633880364119,4198326.03909961,0.0,1.0
1996-09-11,26.125,26.25,25.875,26.0,1871500,4.02485415440101,4.04411182978092,3.98633880364119,4.0055964790211,12147753.8376236,0.0,1.0
1996-09-12,26.375,26.375,26.0,26.0,1252000,4.06336950516083,4.06336950516083,4.0055964790211,4.0055964790211,8126629.87160283,0.0,1.0
1996-09-13,26.75,26.875,26.25,26.375,879700,4.12114253130056,4.14040020668046,4.04411182978092,4.06336950516083,5710060.94093371,0.0,1.0
1996-09-16,27.12,27.31,26.88,27.0,917600,4.17814525042509,4.20741691700255,4.14117051369566,4.15965788206037,5956066.74934725,0.0,1.0
1996-09-17,27.125,27.3125,26.875,27.0,721000,4.17891555744028,4.20780207051015,4.14040020668046,4.15965788206037,4679952.18644221,0.0,1.0
1996-09-18,27.25,27.375,27.0,27.125,746000,4.19817323282019,4.2174309082001,4.15965788206037,4.17891555744028,4842225.14713715,0.0,1.0
1996-09-19,27.125,27.25,27.0,27.25,546500,4.17891555744028,4.19817323282019,4.15965788206037,4.19817323282019,3547286.92079149,0.0,1.0
1996-09-20,27.0,27.25,26.875,27.125,795200,4.15965788206037,4.19817323282019,4.14040020668046,4.17891555744028,5161578.33378481,0.0,1.0
1996-09-23,27.25,27.25,26.88,26.88,371000,4.19817323282019,4.19817323282019,4.14117051369566,4.14117051369566,2408130.73671298,0.0,1.0
1996-09-24,27.25,27.25,26.875,26.875,271900,4.19817323282019,4.19817323282019,4.14040020668046,4.14040020668046,1764880.72051822,0.0,1.0
1996-09-25,27.375,27.375,27.125,27.25,991300,4.2174309082001,4.2174309082001,4.17891555744028,4.19817323282019,6434447.43747595,0.0,1.0
1996-09-26,27.25,27.5,27.25,27.375,628700,4.19817323282019,4.23668858358001,4.19817323282019,4.2174309082001,4080840.41555647,0.0,1.0
1996-09-27,26.75,27.375,26.75,27.125,254000,4.12114253130056,4.2174309082001,4.12114253130056,4.17891555744028,1648693.28066064,0.0,1.0
1996-09-30,27.0,27.0,26.75,26.88,318900,4.15965788206037,4.15965788206037,4.12114253130056,4.14117051369566,2069953.88662472,0.0,1.0
1996-10-01,27.0,27.0,26.75,26.875,932800,4.15965788206037,4.15965788206037,4.12114253130056,4.14040020668046,6054728.70944978,0.0,1.0
1996-10-02,26.88,27.0,26.75,26.88,455000,4.14117051369566,4.15965788206037,4.12114253130056,4.14117051369566,2953367.88464799,0.0,1.0
1996-10-03,26.875,27.0625,26.875,26.875,492900,4.14040020668046,4.16928671975033,4.14040020668046,4.14040020668046,3199373.69306153,0.0,1.0
1996-10-04,26.875,27.0,26.75,26.875,1227200,4.14040020668046,4.15965788206037,4.12114253130056,4.14040020668046,7965655.09459346,0.0,1.0
1996-10-07,27.5,27.62,27.25,27.5,527800,4.23668858358001,4.25517595194472,4.19817323282019,4.23668858358001,3425906.74619167,0.0,1.0
1996-10-08,27.38,27.75,27.25,27.5,437800,4.2182012152153,4.27520393433983,4.19817323282019,4.23668858358001,2841724.08768987,0.0,1.0
1996-10-09,27.5,27.625,27.25,27.5,176000,4.23668858358001,4.25594625895992,4.19817323282019,4.23668858358001,1142401.64329241,0.0,1.0
1996-10-10,27.375,27.75,27.25,27.5,347000,4.2174309082001,4.27520393433983,4.19817323282019,4.23668858358001,2252348.69444583,0.0,1.0
1996-10-11,26.875,27.375,26.875,27.25,438500,4.14040020668046,4.2174309082001,4.14040020668046,4.19817323282019,2846267.73058933,0.0,1.0
1996-10-14,27.12,27.25,27.0,27.0,155300,4.17814525042509,4.19817323282019,4.15965788206037,4.15965788206037,1008039.631837,0.0,1.0
1996-10-15,27.5,27.5,27.12,27.25,346100,4.23668858358001,4.23668858358001,4.17814525042509,4.19817323282019,2246506.86786081,0.0,1.0
1996-10-16,27.125,27.25,27.0,27.0,487800,4.17891555744028,4.19817323282019,4.15965788206037,4.15965788206037,3166270.00907976,0.0,1.0
1996-10-17,27.5,27.5,27.125,27.25,373600,4.23668858358001,4.23668858358001,4.17891555744028,4.19817323282019,2425007.12462525,0.0,1.0
1996-10-18,27.625,27.75,27.25,27.375,371000,4.25594625895992,4.27520393433983,4.19817323282019,4.2174309082001,2408130.73671298,0.0,1.0
1996-10-21,27.25,27.5,27.12,27.38,287600,4.19817323282019,4.23668858358001,4.17814525042509,4.2182012152153,1866788.13983464,0.0,1.0
1996-10-22,27.25,27.62,27.12,27.5,495600,4.19817323282019,4.25517595194472,4.17814525042509,4.23668858358001,3216899.17281659,0.0,1.0
1996-10-23,27.25,27.5,27.125,27.375,350800,4.19817323282019,4.23668858358001,4.17891555744028,4.2174309082001,2277014.18447147,0.0,1.0
1996-10-24,27.25,27.625,27.125,27.5,357600,4.19817323282019,4.25594625895992,4.17891555744028,4.23668858358001,2321152.42978049,0.0,1.0
1996-10-25,27.375,27.375,27.125,27.125,344900,4.2174309082001,4.2174309082001,4.17891555744028,4.17891555744028,2238717.76574746,0.0,1.0
1996-10-28,27.75,27.75,27.5,27.62,509400,4.27520393433983,4.27520393433983,4.23668858358001,4.25517595194472,3306473.84712019,0.0,1.0
1996-10-29,28.0,28.12,27.75,27.75,661700,4.31371928509965,4.33220665346436,4.27520393433983,4.27520393433983,4295040.72367379,0.0,1.0
1996-10-30,27.75,27.75,27.5,27.625,789800,4.27520393433983,4.27520393433983,4.23668858358001,4.25594625895992,5126527.37427469,0.0,1.0
1996-10-31,28.0,28.125,27.75,27.75,896700,4.31371928509965,4.33297696047956,4.27520393433983,4.27520393433983,5820406.55420627,0.0,1.0
1996-11-01,28.125,28.375,28.125,28.125,1067100,4.33297696047956,4.37149231123937,4.33297696047956,4.33297696047956,6926459.05430301,0.0,1.0
1996-11-04,27.88,28.12,27.75,28.0,1128800,4.36455954810261,4.40213107936317,4.34420830200313,4.38334531373289,7210565.84362132,0.45,1.0
1996-11-05,27.875,28.125,27.75,28.0,1520000,4.36377680786801,4.40291381959777,4.34420830200313,4.38334531373289,9709479.16575516,0.0,1.0
1996-11-06,28.125,28.25,27.875,28.0,832900,4.40291381959777,4.42248232546265,4.36377680786801,4.38334531373289,5320411.31391939,0.0,1.0
1996-11-07,28.5,28.625,28.125,28.125,647500,4.46161933719241,4.48118784305729,4.40291381959777,4.40291381959777,4136110.36830688,0.0,1.0
1996-11-08,28.75,28.75,28.375,28.5,193300,4.50075634892216,4.50075634892216,4.44205083132753,4.46161933719241,1234764.68601347,0.0,1.0
1996-11-11,28.75,28.75,28.5,28.5,167400,4.50075634892216,4.50075634892216,4.46161933719241,4.46161933719241,1069320.27128119,0.0,1.0
1996-11-12,28.75,28.75,28.5,28.5,351600,4.50075634892216,4.50075634892216,4.46161933719241,4.46161933719241,2245955.83860495,0.0,1.0
1996-11-13,28.875,29.0,28.75,28.75,380300,4.52032485478704,4.53989336065192,4.50075634892216,4.50075634892216,2429286.13601098,0.0,1.0
1996-11-14,28.75,28.875,28.625,28.875,758000,4.50075634892216,4.52032485478704,4.48118784305729,4.52032485478704,4841963.95239633,0.0,1.0
1996-11-15,28.625,28.75,28.5,28.625,426400,4.48118784305729,4.50075634892216,4.46161933719241,4.48118784305729,2723764.41860394,0.0,1.0
1996-11-18,28.12,28.5,27.88,28.38,445700,4.40213107936317,4.46161933719241,4.36455954810261,4.44283357156212,2847049.25274808,0.0,1.0
1996-11-19,28.125,28.5,27.875,28.375,2085600,4.40291381959777,4.46161933719241,4.36377680786801,4.44205083132753,13322427.4658546,0.0,1.0
1996-11-20,28.625,28.75,27.875,28.125,356200,4.48118784305729,4.50075634892216,4.36377680786801,4.40291381959777,2275339.78871183,0.0,1.0
1996-11-21,28.25,28.5,28.25,28.375,765800,4.42248232546265,4.46161933719241,4.42248232546265,4.44205083132753,4891788.91127322,0.0,1.0
1996-11-22,28.625,28.625,28.5,28.5,725900,4.48118784305729,4.48118784305729,4.46161933719241,4.46161933719241,4636915.08317215,0.0,1.0
1996-11-25,28.12,28.25,27.88,28.25,1340200,4.40213107936317,4.42248232546265,4.36455954810261,4.42248232546265,8560949.98549018,0.0,1.0
1996-11-26,28.125,28.25,27.875,28.0,845600,4.40291381959777,4.42248232546265,4.36377680786801,4.38334531373289,5401536.56747537,0.0,1.0
1996-11-27,27.625,28.25,27.625,28.125,434900,4.32463979613825,4.42248232546265,4.32463979613825,4.40291381959777,2778060.84814929,0.0,1.0
1996-11-29,27.12,27.38,27.12,27.38,177400,4.24558303244414,4.28628552464309,4.24558303244414,4.28628552464309,1133198.42368748,0.0,1.0
1996-12-02,27.25,27.5,27.0,27.12,567400,4.26593427854362,4.30507129027337,4.22679726681386,4.24558303244414,3624446.36753255,0.0,1.0
1996-12-03,27.25,28.12,27.25,27.5,244200,4.26593427854362,4.40213107936317,4.26593427854362,4.30507129027337,1559904.48176145,0.0,1.0
1996-12-04,27.62,27.75,27.12,27.12,865000,4.32385705590366,4.34420830200313,4.24558303244414,4.24558303244414,5525460.18314356,0.0,1.0
1996-12-05,27.75,27.75,27.5,27.62,491800,4.34420830200313,4.34420830200313,4.30507129027337,4.32385705590366,3141527.53534105,0.0,1.0
1996-12-06,27.5,27.5,27.0,27.5,213200,4.30507129027337,4.30507129027337,4.22679726681386,4.30507129027337,1361882.20930197,0.0,1.0
1996-12-09,27.5,27.62,27.25,27.62,687500,4.30507129027337,4.32385705590366,4.26593427854362,4.32385705590366,4391622.97793202,0.0,1.0
1996-12-10,27.75,27.75,27.25,27.5,1050900,4.34420830200313,4.34420830200313,4.26593427854362,4.30507129027337,6712955.03637638,0.0,1.0
1996-12-11,27.62,27.62,27.38,27.5,365500,4.32385705590366,4.32385705590366,4.28628552464309,4.30507129027337,2334746.47044968,0.0,1.0
1996-12-12,27.38,27.75,27.38,27.75,238700,4.28628552464309,4.34420830200313,4.28628552464309,4.34420830200313,1524771.497938,0.0,1.0
1996-12-13,27.62,27.62,27.0,27.12,536200,4.32385705590366,4.32385705590366,4.22679726681386,4.24558303244414,3425146.53202494,0.0,1.0
1996-12-16,27.38,27.5,27.25,27.5,418300,4.28628552464309,4.30507129027337,4.26593427854362,4.30507129027337,2672023.11515486,0.0,1.0
1996-12-17,27.5,27.5,27.12,27.25,330000,4.30507129027337,4.30507129027337,4.24558303244414,4.26593427854362,2107979.02940737,0.0,1.0
1996-12-18,28.0,28.5,27.62,28.5,1962800,4.38334531373289,4.46161933719241,4.32385705590366,4.46161933719241,12538003.7543054,0.0,1.0
1996-12-19,27.62,28.0,27.62,28.0,391400,4.32385705590366,4.38334531373289,4.32385705590366,4.38334531373289,2500190.88518195,0.0,1.0
1996-12-20,28.25,28.25,27.88,28.25,1194700,4.42248232546265,4.42248232546265,4.36455954810261,4.42248232546265,7631522.86797874,0.0,1.0
1996-12-23,28.62,28.75,28.25,28.25,854100,4.48040510282269,4.50075634892216,4.42248232546265,4.42248232546265,5455832.99702071,0.0,1.0
1996-12-24,28.25,28.5,27.88,28.5,387700,4.42248232546265,4.46161933719241,4.36455954810261,4.46161933719241,2476555.96879163,0.0,1.0
1996-12-26,28.12,28.25,27.88,28.12,408800,4.40213107936317,4.42248232546265,4.36455954810261,4.40213107936317,2611338.87036889,0.0,1.0
1996-12-27,28.12,28.12,27.88,28.12,334900,4.40213107936317,4.40213107936317,4.36455954810261,4.40213107936317,2139279.32408645,0.0,1.0
1996-12-30,28.12,28.12,27.88,28.12,458600,4.40213107936317,4.40213107936317,4.36455954810261,4.40213107936317,2929452.06935218,0.0,1.0
1996-12-31,27.62,28.0,27.62,28.0,320400,4.32385705590366,4.38334531373289,4.32385705590366,4.38334531373289,2046656.00309734,0.0,1.0
1997-01-02,27.5,27.75,27.38,27.75,417300,4.30507129027337,4.34420830200313,4.28628552464309,4.34420830200313,2665635.29991423,0.0,1.0
1997-01-03,27.63,28.13,27.63,27.75,394500,4.32542253637285,4.40369655983236,4.32542253637285,4.34420830200313,2519993.1124279,0.0,1.0
1997-01-06,27.88,27.88,27.5,27.75,411600,4.36455954810261,4.36455954810261,4.30507129027337,4.34420830200313,2629224.75304264,0.0,1.0
1997-01-07,27.88,28.0,27.63,27.75,666900,4.36455954810261,4.38334531373289,4.32542253637285,4.34420830200313,4260033.98397507,0.0,1.0
1997-01-08,28.25,28.38,28.0,28.0,341300,4.42248232546265,4.44283357156212,4.38334531373289,4.38334531373289,2180161.34162647,0.0,1.0
1997-01-09,28.0,28.38,28.0,28.38,1118200,4.38334531373289,4.44283357156212,4.38334531373289,4.44283357156212,7142855.00207067,0.0,1.0
1997-01-10,27.63,27.88,27.5,27.75,610900,4.32542253637285,4.36455954810261,4.30507129027337,4.34420830200313,3902316.33049988,0.0,1.0
1997-01-13,27.75,27.94,27.63,27.75,478000,4.34420830200313,4.37395243091775,4.32542253637285,4.34420830200313,3053375.68502037,0.0,1.0
1997-01-14,27.88,28.13,27.75,27.88,257400,4.36455954810261,4.40369655983236,4.34420830200313,4.36455954810261,1644223.64293775,0.0,1.0
1997-01-15,28.25,28.25,27.75,27.75,1035700,4.42248232546265,4.42248232546265,4.34420830200313,4.34420830200313,6615860.24471882,0.0,1.0
1997-01-16,27.88,28.25,27.75,28.13,940500,4.36455954810261,4.42248232546265,4.34420830200313,4.40369655983236,6007740.233811,0.0,1.0
1997-01-17,27.88,27.88,27.75,27.75,743100,4.36455954810261,4.36455954810261,4.34420830200313,4.34420830200313,4746785.50531095,0.0,1.0
1997-01-20,27.75,27.75,27.63,27.75,275000,4.34420830200313,4.34420830200313,4.32542253637285,4.34420830200313,1756649.19117281,0.0,1.0
1997-01-21,27.5,27.63,27.38,27.63,449800,4.30507129027337,4.32542253637285,4.28628552464309,4.32542253637285,2873239.29523465,0.0,1.0
1997-01-22,27.63,27.75,27.5,27.75,606800,4.32542253637285,4.34420830200313,4.30507129027337,4.34420830200313,3876126.28801331,0.0,1.0
1997-01-23,27.63,28.0,27.63,27.75,831000,4.32542253637285,4.38334531373289,4.32542253637285,4.34420830200313,5308274.46496219,0.0,1.0
1997-01-24,27.25,27.5,27.25,27.5,488000,4.26593427854362,4.30507129027337,4.26593427854362,4.30507129027337,3117253.83742665,0.0,1.0
1997-01-27,26.75,27.25,26.63,27.25,1272700,4.1876602550841,4.26593427854362,4.16887448945382,4.26593427854362,8129772.45674776,0.0,1.0
1997-01-28,26.63,27.0,26.38,26.88,729200,4.16887448945382,4.22679726681386,4.12973747772406,4.20801150118357,4657994.87346622,0.0,1.0
1997-01-29,26.25,26.75,26.13,26.63,501900,4.10938623162459,4.1876602550841,4.0906004659943,4.16887448945382,3206044.46927139,0.0,1.0
1997-01-30,26.5,26.63,26.25,26.5,451000,4.14852324335434,4.16887448945382,4.10938623162459,4.14852324335434,2880904.67352341,0.0,1.0
1997-01-31,27.25,27.38,26.25,26.63,903500,4.26593427854362,4.28628552464309,4.10938623162459,4.16887448945382,5771391.06990775,0.0,1.0
1997-02-03,26.75,26.88,26.63,26.75,266200,4.1876602550841,4.20801150118357,4.16887448945382,4.1876602550841,1700436.41705528,0.0,1.0
1997-02-04,26.88,27.13,26.75,26.75,395800,4.20801150118357,4.24714851291333,4.1876602550841,4.1876602550841,2528297.27224072,0.0,1.0
1997-02-05,26.38,27.13,26.38,27.13,399000,4.12973747772406,4.24714851291333,4.12973747772406,4.24714851291333,2548738.28101073,0.0,1.0
1997-02-06,26.38,26.5,26.13,26.38,330000,4.12973747772406,4.14852324335434,4.0906004659943,4.12973747772406,2107979.02940737,0.0,1.0
1997-02-07,26.75,26.75,26.38,26.5,3560700,4.1876602550841,4.1876602550841,4.12973747772406,4.14852324335434,22745093.7273055,0.0,1.0
1997-02-10,26.25,27.0,26.25,26.38,3101800,4.17983285273815,4.29925664853067,4.17983285273815,4.20053297734219,19479786.1227062,0.45,1.0
1997-02-11,26.63,26.63,26.5,26.5,1010400,4.24034090927302,4.24034090927302,4.21964078466899,4.21964078466899,6345469.04970738,0.0,1.0
1997-02-12,26.75,26.75,26.5,26.5,1094600,4.25944871659983,4.25944871659983,4.21964078466899,4.21964078466899,6874258.13718298,0.0,1.0
1997-02-13,27.25,27.25,26.63,26.75,1225100,4.33906458046151,4.33906458046151,4.24034090927302,4.25944871659983,7693818.42121585,0.0,1.0
1997-02-14,26.75,27.0,26.63,27.0,2198600,4.25944871659983,4.29925664853067,4.24034090927302,4.29925664853067,13807549.7354381,0.0,1.0
1997-02-18,26.88,26.88,26.63,26.75,392000,4.28014884120386,4.28014884120386,4.24034090927302,4.25944871659983,2461820.92981521,0.0,1.0
1997-02-19,26.63,26.88,26.63,26.75,544000,4.24034090927302,4.28014884120386,4.24034090927302,4.25944871659983,3416404.55566193,0.0,1.0
1997-02-20,26.5,26.75,26.5,26.75,622300,4.21964078466899,4.25944871659983,4.21964078466899,4.25944871659983,3908140.72608165,0.0,1.0
1997-02-21,26.63,26.63,26.5,26.63,489800,4.24034090927302,4.24034090927302,4.21964078466899,4.24034090927302,3076020.13118238,0.0,1.0
1997-02-24,26.75,26.88,26.5,26.5,673300,4.25944871659983,4.28014884120386,4.21964078466899,4.21964078466899,4228428.65317495,0.0,1.0
1997-02-25,26.63,26.69,26.5,26.63,311300,4.24034090927302,4.24989481293643,4.21964078466899,4.24034090927302,1955012.38635581,0.0,1.0
1997-02-26,26.5,26.5,26.25,26.5,549800,4.21964078466899,4.21964078466899,4.17983285273815,4.21964078466899,3452829.4571745,0.0,1.0
1997-02-27,26.0,26.5,26.0,26.5,230100,4.14002492080731,4.21964078466899,4.14002492080731,4.21964078466899,1445063.7651798,0.0,1.0
1997-02-28,26.38,26.38,26.13,26.13,506700,4.20053297734219,4.20053297734219,4.16072504541135,4.16072504541135,3182154.75800349,0.0,1.0
1997-03-03,26.5,26.5,26.25,26.25,437000,4.21964078466899,4.21964078466899,4.17983285273815,4.17983285273815,2744427.9243093,0.0,1.0
1997-03-04,26.75,26.75,26.5,26.63,341800,4.25944871659983,4.25944871659983,4.21964078466899,4.24034090927302,2146557.12706847,0.0,1.0
1997-03-05,26.88,27.0,26.63,26.75,467800,4.28014884120386,4.29925664853067,4.24034090927302,4.25944871659983,2937856.71165193,0.0,1.0
1997-03-06,26.5,26.88,26.0,26.88,690800,4.21964078466899,4.28014884120386,4.14002492080731,4.28014884120386,4338331.37325599,0.0,1.0
1997-03-07,26.5,26.63,26.38,26.38,470200,4.21964078466899,4.24034090927302,4.20053297734219,4.20053297734219,2952929.08469161,0.0,1.0
1997-03-10,26.13,26.38,26.13,26.25,409800,4.16072504541135,4.20053297734219,4.16072504541135,4.17983285273815,2573607.69652621,0.0,1.0
1997-03-11,26.0,26.25,25.94,26.13,421200,4.14002492080731,4.17983285273815,4.13047101714391,4.16072504541135,2645201.46846471,0.0,1.0
1997-03-12,26.13,26.13,25.88,26.0,586300,4.16072504541135,4.16072504541135,4.12091711348051,4.14002492080731,3682055.13048637,0.0,1.0
1997-03-13,25.75,26.0,25.75,25.88,348800,4.10021698887647,4.14002492080731,4.10021698887647,4.12091711348051,2190518.21510088,0.0,1.0
1997-03-14,25.63,25.88,25.38,25.75,344200,4.08110918154967,4.12091711348051,4.04130124961883,4.10021698887647,2161629.50010815,0.0,1.0
1997-03-17,26.0,26.13,25.25,25.38,532800,4.14002492080731,4.16072504541135,4.02060112501479,4.04130124961883,3346066.81481006,0.0,1.0
1997-03-18,25.5,25.88,25.38,25.88,431000,4.06040905694563,4.12091711348051,4.04130124961883,4.12091711348051,2706746.99171009,0.0,1.0
1997-03-19,25.5,25.63,25.25,25.5,496300,4.06040905694563,4.08110918154967,4.02060112501479,4.06040905694563,3116841.14149819,0.0,1.0
1997-03-20,25.0,25.38,24.88,25.38,583400,3.98079319308395,4.04130124961883,3.96168538575715,4.04130124961883,3663842.67973009,0.0,1.0
1997-03-21,25.0,25.13,24.75,25.13,903400,3.98079319308395,4.00149331768799,3.94098526115311,4.00149331768799,5673492.41835475,0.0,1.0
1997-03-24,24.75,25.0,24.69,25.0,569100,3.94098526115311,3.98079319308395,3.93143135748971,3.98079319308395,3574036.4570353,0.0,1.0
1997-03-25,25.25,25.5,24.88,24.88,621000,4.02060112501479,4.06040905694563,3.96168538575715,3.96168538575715,3899976.52401849,0.0,1.0
1997-03-26,24.63,25.13,24.5,24.88,539000,3.92187745382631,4.00149331768799,3.90117732922227,3.96168538575715,3385003.77849592,0.0,1.0
1997-03-27,24.25,24.63,24.25,24.5,510800,3.86136939729143,3.92187745382631,3.86136939729143,3.90117732922227,3207903.39527962,0.0,1.0
1997-03-31,24.5,24.75,24.0,24.13,405400,3.90117732922227,3.94098526115311,3.82156146536059,3.84226158996463,2545975.01262012,0.0,1.0
1997-04-01,24.25,24.38,24.0,24.13,456400,3.86136939729143,3.88206952189547,3.82156146536059,3.84226158996463,2866262.93971343,0.0,1.0
1997-04-02,24.25,24.63,24.13,24.25,240500,3.86136939729143,3.92187745382631,3.84226158996463,3.86136939729143,1510377.3816851,0.0,1.0
1997-04-03,23.88,24.13,23.75,24.0,478900,3.80245365803379,3.84226158996463,3.78175353342975,3.82156146536059,3007566.43696047,0.0,1.0
1997-04-04,23.75,23.88,23.63,23.63,778300,3.78175353342975,3.80245365803379,3.76264572610295,3.76264572610295,4887844.97366118,0.0,1.0
1997-04-07,23.75,23.75,23.63,23.75,679600,3.78175353342975,3.78175353342975,3.76264572610295,3.78175353342975,4267993.63240413,0.0,1.0
1997-04-08,23.5,24.0,23.38,23.75,756900,3.74194560149891,3.82156146536059,3.72283779417211,3.78175353342975,4753449.64739065,0.0,1.0
1997-04-09,23.25,23.5,23.25,23.5,509500,3.70213766956807,3.74194560149891,3.70213766956807,3.74194560149891,3199739.19321646,0.0,1.0
1997-04-10,23.25,23.38,23.0,23.25,847400,3.70213766956807,3.72283779417211,3.66232973763724,3.70213766956807,5321803.71409544,0.0,1.0
1997-04-11,22.75,23.13,22.63,23.0,638000,3.6225218057064,3.68302986224127,3.60341399837959,3.66232973763724,4006739.16638292,0.0,1.0
1997-04-14,22.88,22.88,22.38,22.75,475400,3.64322193031043,3.64322193031043,3.56360606644875,3.6225218057064,2985585.89294427,0.0,1.0
1997-04-15,23.0,23.13,22.75,22.88,1161100,3.66232973763724,3.68302986224127,3.6225218057064,3.64322193031043,7291888.47349092,0.0,1.0
1997-04-16,23.13,23.13,22.5,22.88,1500100,3.68302986224127,3.68302986224127,3.58271387377556,3.64322193031043,9420861.16534643,0.0,1.0
1997-04-17,23.13,23.25,23.0,23.25,647900,3.68302986224127,3.70213766956807,3.66232973763724,3.70213766956807,4068912.70517162,0.0,1.0
1997-04-18,23.38,23.5,23.13,23.25,549700,3.72283779417211,3.74194560149891,3.68302986224127,3.70213766956807,3452201.44163118,0.0,1.0
1997-04-21,23.25,23.5,23.13,23.5,625200,3.70213766956807,3.74194560149891,3.68302986224127,3.74194560149891,3926353.17683794,0.0,1.0
1997-04-22,23.38,23.38,23.13,23.13,488300,3.72283779417211,3.72283779417211,3.68302986224127,3.68302986224127,3066599.89803257,0.0,1.0
1997-04-23,23.38,23.38,23.25,23.38,282500,3.72283779417211,3.72283779417211,3.70213766956807,3.72283779417211,1774143.90987959,0.0,1.0
1997-04-24,23.13,23.5,23.0,23.38,1355100,3.68302986224127,3.74194560149891,3.66232973763724,3.72283779417211,8510238.62753213,0.0,1.0
1997-04-25,23.13,23.25,22.88,23.13,647600,3.68302986224127,3.70213766956807,3.64322193031043,3.68302986224127,4067028.65854166,0.0,1.0
1997-04-28,23.25,23.38,23.0,23.0,768600,3.70213766956807,3.72283779417211,3.66232973763724,3.66232973763724,4826927.46595912,0.0,1.0
1997-04-29,23.5,23.63,23.38,23.63,677100,3.74194560149891,3.76264572610295,3.72283779417211,3.76264572610295,4252293.24382113,0.0,1.0
1997-04-30,23.38,23.5,23.0,23.38,649500,3.72283779417211,3.74194560149891,3.66232973763724,3.72283779417211,4078960.95386475,0.0,1.0
1997-05-01,23.5,23.5,23.13,23.25,617300,3.74194560149891,3.74194560149891,3.68302986224127,3.70213766956807,3876739.94891564,0.0,1.0
1997-05-02,23.75,23.88,23.38,23.5,325800,3.78175353342975,3.80245365803379,3.72283779417211,3.74194560149891,2046074.64013724,0.0,1.0
1997-05-05,24.63,24.63,23.88,23.88,975400,3.92187745382631,3.92187745382631,3.80245365803379,3.80245365803379,6125663.6095453,0.0,1.0
1997-05-06,25.25,25.38,24.63,24.75,1118000,4.02060112501479,4.04130124961883,3.92187745382631,3.94098526115311,7021213.77431992,0.0,1.0
1997-05-07,25.0,25.5,24.94,25.38,633600,3.98079319308395,4.06040905694563,3.97123928942055,4.04130124961883,3979106.48247683,0.0,1.0
1997-05-08,25.5,25.5,24.75,25.13,1015400,4.06040905694563,4.06040905694563,3.94098526115311,4.00149331768799,6376869.82687338,0.0,1.0
1997-05-09,25.25,25.5,24.88,25.38,3725200,4.02060112501479,4.06040905694563,3.96168538575715,4.04130124961883,23394835.0197644,0.0,1.0
1997-05-12,25.13,25.25,24.75,24.75,3087100,4.0731475951635,4.09259756378346,4.01155602786696,4.01155602786696,19046406.0502295,0.45,1.0
1997-05-13,25.38,25.5,25.0,25.13,1089600,4.11366836312175,4.13311833174171,4.05207679582521,4.0731475951635,6722478.7121668,0.0,1.0
1997-05-14,26.25,26.25,25.5,26.0,1138700,4.25468063561647,4.25468063561647,4.13311833174171,4.21415986765822,7025409.79216623,0.0,1.0
1997-05-15,26.13,26.25,25.94,26.0,964800,4.23523066699651,4.25468063561647,4.20443488334824,4.21415986765822,5952503.17685253,0.0,1.0
1997-05-16,26.25,26.25,25.88,26.13,837900,4.25468063561647,4.25468063561647,4.19470989903825,4.23523066699651,5169571.32243443,0.0,1.0
1997-05-19,25.88,26.0,25.5,25.88,395900,4.19470989903825,4.21415986765822,4.13311833174171,4.19470989903825,2442574.6348631,0.0,1.0
1997-05-20,25.63,25.88,25.63,25.75,856300,4.15418913108,4.19470989903825,4.15418913108,4.17363909969996,5283093.35648718,0.0,1.0
1997-05-21,25.38,25.63,25.25,25.25,683500,4.11366836312175,4.15418913108,4.09259756378346,4.09259756378346,4216973.38451359,0.0,1.0
1997-05-22,25.5,25.5,25.25,25.38,311300,4.13311833174171,4.13311833174171,4.09259756378346,4.11366836312175,1920620.06525103,0.0,1.0
1997-05-23,25.38,25.63,25.25,25.38,217900,4.11366836312175,4.15418913108,4.09259756378346,4.11366836312175,1344372.34891808,0.0,1.0
1997-05-27,26.0,26.0,25.25,25.38,761300,4.21415986765822,4.21415986765822,4.09259756378346,4.11366836312175,4696974.15893225,0.0,1.0
1997-05-28,26.25,26.31,25.75,26.0,559400,4.25468063561647,4.26440561992645,4.17363909969996,4.21415986765822,3451316.62223394,0.0,1.0
1997-05-29,26.13,26.25,26.0,26.25,333400,4.23523066699651,4.25468063561647,4.21415986765822,4.25468063561647,2056969.8996296,0.0,1.0
1997-05-30,26.38,26.5,26.13,26.13,797300,4.27575143495476,4.29520140357472,4.23523066699651,4.23523066699651,4919082.48642675,0.0,1.0
1997-06-02,26.5,26.63,26.13,26.5,373700,4.29520140357472,4.31627220291301,4.23523066699651,4.29520140357472,2305607.83290816,0.0,1.0
1997-06-03,26.5,26.63,26.38,26.5,525100,4.29520140357472,4.31627220291301,4.27575143495476,4.29520140357472,3239696.7435378,0.0,1.0
1997-06-04,26.88,26.88,26.38,26.63,464600,4.35679297087126,4.35679297087126,4.27575143495476,4.31627220291301,2866431.35983177,0.0,1.0
1997-06-05,27.25,27.25,26.88,26.88,856000,4.41676370744948,4.41676370744948,4.35679297087126,4.35679297087126,5281242.45375805,0.0,1.0
1997-06-06,27.0,27.25,27.0,27.25,310200,4.37624293949122,4.41676370744948,4.37624293949122,4.41676370744948,1913833.42191092,0.0,1.0
1997-06-09,26.75,27.13,26.63,27.13,483700,4.33572217153297,4.39731373882952,4.31627220291301,4.39731373882952,2984272.16691913,0.0,1.0
1997-06-10,26.25,26.88,26.13,26.88,1448900,4.25468063561647,4.35679297087126,4.23523066699651,4.35679297087126,8939243.21407715,0.0,1.0
1997-06-11,26.75,27.0,26.38,26.5,906400,4.33572217153297,4.37624293949122,4.27575143495476,4.29520140357472,5592194.11225036,0.0,1.0
1997-06-12,26.75,27.0,26.63,27.0,769000,4.33572217153297,4.37624293949122,4.31627220291301,4.37624293949122,4744480.66231302,0.0,1.0
1997-06-13,26.75,26.88,26.63,26.63,394900,4.33572217153297,4.35679297087126,4.31627220291301,4.31627220291301,2436404.95909937,0.0,1.0
1997-06-16,26.88,27.0,26.75,27.0,294700,4.35679297087126,4.37624293949122,4.33572217153297,4.37624293949122,1818203.44757301,0.0,1.0
1997-06-17,27.38,27.5,26.63,26.75,547500,4.43783450678777,4.45728447540773,4.31627220291301,4.33572217153297,3377897.48064548,0.0,1.0
1997-06-18,27.25,27.5,27.13,27.25,545300,4.41676370744948,4.45728447540773,4.39731373882952,4.41676370744948,3364324.19396526,0.0,1.0
1997-06-19,27.13,27.5,27.13,27.5,584000,4.39731373882952,4.45728447540773,4.39731373882952,4.45728447540773,3603090.64602185,0.0,1.0
1997-06-20,27.25,27.38,27.13,27.13,861200,4.41676370744948,4.43783450678777,4.39731373882952,4.39731373882952,5313324.76772948,0.0,1.0
1997-06-23,27.0,27.38,26.88,27.38,425700,4.37624293949122,4.43783450678777,4.35679297087126,4.43783450678777,2626430.97262244,0.0,1.0
1997-06-24,26.63,26.94,26.56,26.94,488100,4.31627220291301,4.36651795518124,4.3049263878847,4.36651795518124,3011418.74027957,0.0,1.0
1997-06-25,26.81,27.13,26.63,26.75,537200,4.34544715584295,4.39731373882952,4.31627220291301,4.33572217153297,3314349.82027901,0.0,1.0
1997-06-26,26.44,27.0,26.38,26.81,578900,4.28547641926474,4.37624293949122,4.27575143495476,4.34544715584295,3571625.2996268,0.0,1.0
1997-06-27,27.0,27.0,26.5,26.56,897100,4.37624293949122,4.37624293949122,4.29520140357472,4.3049263878847,5534816.12764761,0.0,1.0
1997-06-30,27.5,27.5,26.69,26.94,670000,4.45728447540773,4.45728447540773,4.32599718722299,4.36651795518124,4133682.76170315,0.0,1.0
1997-07-01,26.81,27.5,26.75,27.25,399200,4.34544715584295,4.45728447540773,4.33572217153297,4.41676370744948,2462934.56488343,0.0,1.0
1997-07-02,27.44,27.44,27.0,27.06,471700,4.44755949109775,4.44755949109775,4.37624293949122,4.38596792380121,2910236.05775429,0.0,1.0
1997-07-03,27.88,27.88,27.56,27.63,261000,4.51887604270427,4.51887604270427,4.46700945971771,4.47835527474602,1610285.37433511,0.0,1.0
1997-07-07,27.56,28.0,27.5,27.56,597000,4.46700945971771,4.53832601132423,4.45728447540773,4.46700945971771,3683296.43095042,0.0,1.0
1997-07-08,27.56,27.69,27.31,27.44,377600,4.46700945971771,4.488080259056,4.42648869175946,4.44755949109775,2329669.56838673,0.0,1.0
1997-07-09,27.5,27.69,27.31,27.56,1522700,4.45728447540773,4.488080259056,4.42648869175946,4.46700945971771,9394565.28544088,0.0,1.0
1997-07-10,27.81,27.88,27.69,27.81,263000,4.50753022767596,4.51887604270427,4.488080259056,4.50753022767596,1622624.72586258,0.0,1.0
1997-07-11,27.56,27.94,27.56,27.88,286300,4.46700945971771,4.52860102701425,4.46700945971771,4.51887604270427,1766378.17115763,0.0,1.0
1997-07-14,27.56,27.75,27.5,27.63,503300,4.46700945971771,4.49780524336598,4.45728447540773,4.47835527474602,3105197.81188835,0.0,1.0
1997-07-15,27.31,27.5,27.25,27.5,505600,4.42648869175946,4.45728447540773,4.41676370744948,4.45728447540773,3119388.06614494,0.0,1.0
1997-07-16,27.5,28.0,27.5,27.94,742800,4.45728447540773,4.53832601132423,4.45728447540773,4.52860102701425,4582835.15730313,0.0,1.0
1997-07-17,27.44,27.56,27.31,27.56,959700,4.44755949109775,4.46700945971771,4.42648869175946,4.46700945971771,5921037.83045748,0.0,1.0
1997-07-18,27.25,27.56,27.0,27.5,633500,4.41676370744948,4.46700945971771,4.37624293949122,4.45728447540773,3908489.59632678,0.0,1.0
1997-07-21,26.75,27.0,26.44,26.63,563300,4.33572217153297,4.37624293949122,4.28547641926474,4.31627220291301,3475378.35771252,0.0,1.0
1997-07-22,27.19,27.19,26.75,26.81,561400,4.4070387231395,4.4070387231395,4.33572217153297,4.34544715584295,3463655.97376141,0.0,1.0
1997-07-23,27.31,27.38,27.31,27.31,1280600,4.42648869175946,4.43783450678777,4.42648869175946,4.42648869175946,7900886.78304037,0.0,1.0
1997-07-24,26.56,26.88,26.44,26.81,535000,4.3049263878847,4.35679297087126,4.28547641926474,4.34544715584295,3300776.53359878,0.0,1.0
1997-07-25,26.44,26.62,26.25,26.62,738500,4.28547641926474,4.31465137219468,4.25468063561647,4.31465137219468,4556305.55151907,0.0,1.0
1997-07-28,26.44,26.56,26.44,26.5,689200,4.28547641926474,4.3049263878847,4.28547641926474,4.29520140357472,4252140.53636688,0.0,1.0
1997-07-29,26.81,26.88,26.69,26.75,687700,4.34544715584295,4.35679297087126,4.32599718722299,4.33572217153297,4242886.02272128,0.0,1.0
1997-07-30,27.13,27.13,26.69,26.75,653000,4.39731373882952,4.39731373882952,4.32599718722299,4.33572217153297,4028798.27371963,0.0,1.0
1997-07-31,27.31,27.38,27.0,27.19,859000,4.42648869175946,4.43783450678777,4.37624293949122,4.4070387231395,5299751.48104926,0.0,1.0
1997-08-01,26.5,26.75,26.38,26.75,786100,4.29520140357472,4.33572217153297,4.27575143495476,4.33572217153297,4849982.11787291,0.0,1.0
1997-08-04,26.38,26.56,26.31,26.5,1683200,4.27575143495476,4.3049263878847,4.26440561992645,4.29520140357472,10384798.2455205,0.0,1.0
1997-08-05,26.25,26.44,26.13,26.38,545900,4.25468063561647,4.28547641926474,4.23523066699651,4.27575143495476,3368025.99942351,0.0,1.0
1997-08-06,26.38,26.5,26.19,26.38,449700,4.27575143495476,4.29520140357472,4.24495565130649,4.27575143495476,2774503.1909521,0.0,1.0
1997-08-07,26.25,26.56,26.13,26.31,1260600,4.25468063561647,4.3049263878847,4.23523066699651,4.26440561992645,7777493.26776566,0.0,1.0
1997-08-08,25.94,26.19,25.63,26.13,2613600,4.20443488334824,4.24495565130649,4.15418913108,4.23523066699651,16125064.5761005,0.0,1.0
1997-08-11,25.44,25.69,25.13,25.5,1522400,4.19633072975659,4.23756825658202,4.14519619649304,4.20622773619469,9229457.46991838,0.45,1.0
1997-08-12,25.06,25.5,24.88,25.44,598300,4.13364968898192,4.20622773619469,4.1039586696676,4.19633072975659,3627157.38587242,0.0,1.0
1997-08-13,25.38,25.44,25.13,25.25,588400,4.18643372331848,4.19633072975659,4.14519619649304,4.16499020936925,3567139.23758538,0.0,1.0
1997-08-14,25.38,25.5,25.25,25.38,543500,4.18643372331848,4.20622773619469,4.16499020936925,4.18643372331848,3294935.71656637,0.0,1.0
1997-08-15,24.69,25.44,24.69,25.38,427800,4.07261814928027,4.19633072975659,4.07261814928027,4.18643372331848,2593511.4987067,0.0,1.0
1997-08-18,24.94,24.94,24.5,24.75,480000,4.11385567610571,4.11385567610571,4.04127762889294,4.08251515571838,2909970.82603838,0.0,1.0
1997-08-19,24.94,25.19,24.75,24.94,463800,4.11385567610571,4.15509320293115,4.08251515571838,4.11385567610571,2811759.31065958,0.0,1.0
1997-08-20,24.88,25.0,24.81,24.88,410400,4.1039586696676,4.12375268254381,4.09241216215648,4.1039586696676,2488025.05626282,0.0,1.0
1997-08-21,24.63,25.06,24.56,24.88,1394500,4.06272114284217,4.13364968898192,4.05117463533104,4.1039586696676,8454071.49356357,0.0,1.0
1997-08-22,24.69,24.69,24.06,24.31,1085800,4.07261814928027,4.07261814928027,3.96869958168017,4.00993710850561,6582596.50606765,0.0,1.0
1997-08-25,24.81,24.81,24.44,24.56,656800,4.09241216215648,4.09241216215648,4.03138062245483,4.05117463533104,3981810.08029585,0.0,1.0
1997-08-26,24.88,25.0,24.75,24.81,408400,4.1039586696676,4.12375268254381,4.08251515571838,4.09241216215648,2475900.17782099,0.0,1.0
1997-08-27,24.75,24.81,24.56,24.69,722000,4.08251515571838,4.09241216215648,4.05117463533104,4.07261814928027,4377081.11749939,0.0,1.0
1997-08-28,25.02,25.19,24.75,24.81,668900,4.12705168468985,4.15509320293115,4.08251515571838,4.09241216215648,4055165.5948689,0.0,1.0
1997-08-29,24.81,25.19,24.63,25.06,371700,4.09241216215648,4.15509320293115,4.06272114284217,4.13364968898192,2253408.65841347,0.0,1.0
1997-09-02,25.0,25.25,24.88,24.88,865800,4.12375268254381,4.16499020936925,4.1039586696676,4.1039586696676,5248859.87746673,0.0,1.0
1997-09-03,24.94,25.31,24.94,25.25,390700,4.11385567610571,4.17488721580736,4.11385567610571,4.16499020936925,2368595.00361082,0.0,1.0
1997-09-04,25.25,25.31,25.0,25.0,311200,4.16499020936925,4.17488721580736,4.12375268254381,4.12375268254381,1886631.08554822,0.0,1.0
1997-09-05,25.25,25.38,25.06,25.25,417600,4.16499020936925,4.18643372331848,4.13364968898192,4.16499020936925,2531674.61865339,0.0,1.0
1997-09-08,25.31,25.5,25.25,25.44,142200,4.17488721580736,4.20622773619469,4.16499020936925,4.19633072975659,862078.857213869,0.0,1.0
1997-09-09,25.81,25.94,25.19,25.31,873400,4.25736226945823,4.27880578340746,4.15509320293115,4.17488721580736,5294934.41554567,0.0,1.0
1997-09-10,25.38,25.88,25.38,25.69,438300,4.18643372331848,4.26890877696936,4.18643372331848,4.23756825658202,2657167.11052629,0.0,1.0
1997-09-11,25.19,25.44,25.06,25.31,501000,4.15509320293115,4.19633072975659,4.13364968898192,4.17488721580736,3037282.04967755,0.0,1.0
1997-09-12,25.13,25.56,25.0,25.25,1138700,4.14519619649304,4.2161247426328,4.12375268254381,4.16499020936925,6903299.54085396,0.0,1.0
1997-09-15,25.25,25.49,25.06,25.13,964500,4.16499020936925,4.20457823512167,4.13364968898192,4.14519619649304,5847222.62857087,0.0,1.0
1997-09-16,25.63,25.69,25.31,25.44,690600,4.22767125014392,4.23756825658202,4.17488721580736,4.19633072975659,4186720.52596272,0.0,1.0
1997-09-17,25.19,25.69,25.13,25.56,585500,4.15509320293115,4.23756825658202,4.14519619649304,4.2161247426328,3549558.16384473,0.0,1.0
1997-09-18,25.5,25.63,25.19,25.25,550400,4.20622773619469,4.22767125014392,4.15509320293115,4.16499020936925,3336766.54719067,0.0,1.0
1997-09-19,25.5,25.75,25.5,25.5,570900,4.20622773619469,4.24746526302013,4.20622773619469,4.20622773619469,3461046.5512194,0.0,1.0
1997-09-22,25.25,25.69,25.25,25.5,393900,4.16499020936925,4.23756825658202,4.16499020936925,4.20622773619469,2387994.80911775,0.0,1.0
1997-09-23,25.44,25.44,25.19,25.38,570300,4.19633072975659,4.19633072975659,4.15509320293115,4.18643372331848,3457409.08768684,0.0,1.0
1997-09-24,25.75,25.94,25.63,25.69,1228300,4.24746526302013,4.27880578340746,4.22767125014392,4.23756825658202,7446494.09504779,0.0,1.0
1997-09-25,25.75,25.81,25.56,25.63,474400,4.24746526302013,4.25736226945823,4.2161247426328,4.22767125014392,2876021.16640126,0.0,1.0
1997-09-26,26.13,26.13,25.81,25.94,717900,4.31014630379479,4.31014630379479,4.25736226945823,4.27880578340746,4352225.11669365,0.0,1.0
1997-09-29,26.06,26.13,25.88,26.13,411900,4.29859979628367,4.31014630379479,4.26890877696936,4.31014630379479,2497118.71509418,0.0,1.0
1997-09-30,26.06,26.19,25.94,26.06,548400,4.29859979628367,4.3200433102329,4.27880578340746,4.29859979628367,3324641.66874885,0.0,1.0
1997-10-01,25.31,25.31,25.0,25.25,1758700,4.17488721580736,4.17488721580736,4.12375268254381,4.16499020936925,10662011.8578202,0.0,1.0
1997-10-02,25.88,25.88,25.25,25.38,1769200,4.26890877696936,4.26890877696936,4.16499020936925,4.18643372331848,10725667.4696398,0.0,1.0
1997-10-03,25.88,26.19,25.63,26.13,1790400,4.26890877696936,4.3200433102329,4.22767125014392,4.31014630379479,10854191.1811231,0.0,1.0
1997-10-06,25.31,25.88,25.25,25.75,1326200,4.17488721580736,4.26890877696936,4.16499020936925,4.24746526302013,8040006.8947752,0.0,1.0
1997-10-07,24.81,25.38,24.69,25.0,1658500,4.09241216215648,4.18643372331848,4.07261814928027,4.12375268254381,10054555.4478847,0.0,1.0
1997-10-08,24.5,24.88,24.38,24.88,1423200,4.04127762889294,4.1039586696676,4.02148361601673,4.1039586696676,8628063.49920378,0.0,1.0
1997-10-09,24.63,24.63,24.31,24.38,1484500,4.06272114284217,4.06272114284217,4.00993710850561,4.02148361601673,8999691.02344577,0.0,1.0
1997-10-10,25.06,25.19,24.5,24.56,1978800,4.13364968898192,4.15509320293115,4.04127762889294,4.05117463533104,11996354.7303432,0.0,1.0
1997-10-13,25.25,25.25,25.0,25.13,803400,4.16499020936925,4.16499020936925,4.12375268254381,4.14519619649304,4870563.67008174,0.0,1.0
1997-10-14,25.38,25.56,25.25,25.56,744300,4.18643372331848,4.2161247426328,4.16499020936925,4.2161247426328,4512273.51212576,0.0,1.0
1997-10-15,25.38,25.5,25.28,25.44,764700,4.18643372331848,4.20622773619469,4.1699387125883,4.19633072975659,4635947.27223239,0.0,1.0
1997-10-16,25.44,25.56,25.38,25.38,1077500,4.19633072975659,4.2161247426328,4.18643372331848,4.18643372331848,6532278.26053406,0.0,1.0
1997-10-17,25.63,25.63,25.19,25.38,1350600,4.22767125014392,4.22767125014392,4.15509320293115,4.18643372331848,8187930.41176548,0.0,1.0
1997-10-20,25.56,26.0,25.38,25.5,782100,4.2161247426328,4.28870278984557,4.18643372331848,4.20622773619469,4741433.71467628,0.0,1.0
1997-10-21,26.0,26.06,25.5,25.69,3425200,4.28870278984557,4.29859979628367,4.20622773619469,4.23756825658202,20765066.8194722,0.0,1.0
1997-10-22,25.75,26.0,25.63,26.0,434800,4.24746526302013,4.28870278984557,4.22767125014392,4.28870278984557,2635948.5732531,0.0,1.0
1997-10-23,25.56,25.69,25.44,25.5,345800,4.2161247426328,4.23756825658202,4.19633072975659,4.20622773619469,2096391.48259181,0.0,1.0
1997-10-24,25.63,25.75,25.44,25.56,646200,4.22767125014392,4.24746526302013,4.19633072975659,4.2161247426328,3917548.22455416,0.0,1.0
1997-10-27,24.5,25.69,24.5,25.44,526400,4.04127762889294,4.23756825658202,4.04127762889294,4.19633072975659,3191268.00588875,0.0,1.0
1997-10-28,24.75,24.75,23.0,23.0,1015600,4.08251515571838,4.08251515571838,3.79385246794031,3.79385246794031,6157013.27275953,0.0,1.0
1997-10-29,24.88,25.19,24.25,24.69,980000,4.1039586696676,4.15509320293115,4.0000401020675,4.07261814928027,5941190.43649503,0.0,1.0
1997-10-30,24.81,25.0,24.75,24.75,868200,4.09241216215648,4.12375268254381,4.08251515571838,4.08251515571838,5263409.73159692,0.0,1.0
1997-10-31,24.38,24.88,24.38,24.69,919600,4.02148361601673,4.1039586696676,4.02148361601673,4.07261814928027,5575019.10755186,0.0,1.0
1997-11-03,24.75,24.75,24.44,24.63,579900,4.08251515571838,4.08251515571838,4.03138062245483,4.06272114284217,3515608.50420761,0.0,1.0
1997-11-04,24.69,24.94,24.69,24.75,846900,4.07261814928027,4.11385567610571,4.07261814928027,4.08251515571838,5134279.77619146,0.0,1.0
1997-11-05,24.63,24.94,24.63,24.88,490200,4.06272114284217,4.11385567610571,4.06272114284217,4.1039586696676,2971807.70609169,0.0,1.0
1997-11-06,24.44,24.75,24.0,24.69,3870400,4.03138062245483,4.08251515571838,3.95880257524206,4.07261814928027,23464064.7606228,0.0,1.0
1997-11-07,23.44,23.56,23.22,23.56,3181300,3.94065806343887,3.96083208082849,3.90367236489123,3.96083208082849,18923152.123208,0.45,1.0
1997-11-10,24.06,24.06,23.31,23.44,983000,4.04489048661857,4.04489048661857,3.91880287793345,3.94065806343887,5847124.92915269,0.0,1.0
1997-11-11,24.19,24.25,24.06,24.06,1963000,4.06674567212399,4.0768326808188,4.04489048661857,4.04489048661857,11676405.123018,0.0,1.0
1997-11-12,24.56,24.69,24.0,24.0,1820100,4.12894889240864,4.15080407791406,4.03480347792376,4.03480347792376,10826400.898831,0.0,1.0
1997-11-13,24.38,24.69,24.38,24.63,568800,4.09868786632422,4.15080407791406,4.09868786632422,4.14071706921925,3383361.81048021,0.0,1.0
1997-11-14,24.13,24.55,24.13,24.44,462100,4.05665866342918,4.12726772429284,4.05665866342918,4.10877487501903,2748684.05876039,0.0,1.0
1997-11-17,24.75,24.75,24.56,24.75,811900,4.16089108660887,4.16089108660887,4.12894889240864,4.16089108660887,4829380.19326458,0.0,1.0
1997-11-18,24.56,24.81,24.44,24.75,724200,4.12894889240864,4.17097809530368,4.10877487501903,4.16089108660887,4307719.09836459,0.0,1.0
1997-11-19,24.5,24.75,24.31,24.56,517300,4.11886188371383,4.16089108660887,4.08691968951361,4.12894889240864,3077027.1880475,0.0,1.0
1997-11-20,25.06,25.25,24.56,24.56,636200,4.21300729819872,4.24494949239895,4.12894889240864,4.12894889240864,3784273.52993586,0.0,1.0
1997-11-21,25.38,25.38,24.81,25.19,528200,4.26680467790437,4.26680467790437,4.17097809530368,4.23486248370414,3141863.05959151,0.0,1.0
1997-11-24,25.44,25.63,25.19,25.25,1606600,4.27689168659918,4.30883388079941,4.23486248370414,4.24494949239895,9556450.57088172,0.0,1.0
1997-11-25,25.25,25.31,24.69,25.0,1461400,4.24494949239895,4.25503650109376,4.15080407791406,4.20292028950391,8692765.38297432,0.0,1.0
1997-11-26,25.63,25.69,25.13,25.25,782200,4.30883388079941,4.31892088949422,4.22477547500933,4.24494949239895,4652717.31391988,0.0,1.0
1997-11-28,26.0,26.06,25.63,25.69,371500,4.37103710108407,4.38112410977888,4.30883388079941,4.31892088949422,2209773.05308263,0.0,1.0
1997-12-01,26.44,26.44,26.03,26.06,1170900,4.44500849817934,4.44500849817934,4.37608060543147,4.38112410977888,6964800.18264994,0.0,1.0
1997-12-02,26.31,26.5,26.19,26.5,470200,4.42315331267392,4.45509550687415,4.4029792952843,4.45509550687415,2796864.84403621,0.0,1.0
1997-12-03,26.25,26.5,26.25,26.31,2327900,4.41306630397911,4.45509550687415,4.41306630397911,4.42315331267392,13846919.7584685,0.0,1.0
1997-12-04,26.06,26.31,26.06,26.31,675100,4.38112410977888,4.42315331267392,4.38112410977888,4.42315331267392,4015660.26416173,0.0,1.0
1997-12-05,26.25,26.44,26.0,26.0,355800,4.41306630397911,4.44500849817934,4.37103710108407,4.37103710108407,2116385.60507887,0.0,1.0
1997-12-08,26.44,26.44,26.19,26.44,371300,4.44500849817934,4.44500849817934,4.4029792952843,4.44500849817934,2208583.40406347,0.0,1.0
1997-12-09,26.44,26.44,26.31,26.38,483600,4.44500849817934,4.44500849817934,4.42315331267392,4.43492148948453,2876571.32831968,0.0,1.0
1997-12-10,26.88,26.88,26.44,26.44,611800,4.51897989527461,4.51897989527461,4.44500849817934,4.44500849817934,3639136.3495988,0.0,1.0
1997-12-11,26.88,27.25,26.81,26.88,842400,4.51897989527461,4.58118311555927,4.507211718464,4.51897989527461,5010801.66868589,0.0,1.0
1997-12-12,27.5,27.69,26.69,26.94,656800,4.6232123184543,4.65515451265453,4.48703770107438,4.52906690396942,3906807.37890895,0.0,1.0
1997-12-15,27.44,27.44,27.06,27.38,756000,4.6131253097595,4.6131253097595,4.54924092135904,4.60303830106469,4496873.29241041,0.0,1.0
1997-12-16,27.56,27.94,27.38,27.56,424100,4.63329932714911,4.69718371554957,4.60303830106469,4.63329932714911,2522650.74512071,0.0,1.0
1997-12-17,27.63,27.69,27.44,27.69,510500,4.64506750395972,4.65515451265453,4.6131253097595,4.65515451265453,3036579.12139619,0.0,1.0
1997-12-18,27.75,27.75,27.44,27.63,418600,4.66524152134934,4.66524152134934,4.6131253097595,4.64506750395972,2489935.39709392,0.0,1.0
1997-12-19,27.88,28.0,27.13,27.13,843800,4.68709670685476,4.70727072424438,4.56100909816965,4.56100909816965,5019129.21181999,0.0,1.0
1997-12-22,28.63,28.63,27.5,27.94,775700,4.81318431553988,4.81318431553988,4.6232123184543,4.69718371554957,4614053.7207973,0.0,1.0
1997-12-23,28.63,29.19,28.0,28.56,1064000,4.81318431553988,4.90732973002477,4.70727072424438,4.80141613872927,6328932.78191096,0.0,1.0
1997-12-24,29.06,29.38,28.88,29.13,311600,4.88547454451935,4.939271924225,4.85521351843492,4.89724272132996,1853473.17184535,0.0,1.0
1997-12-26,28.94,29.44,28.94,29.19,191100,4.86530052712973,4.94935893291981,4.86530052712973,4.90732973002477,1136709.63780374,0.0,1.0
1997-12-29,29.75,30.0,29.13,29.19,1250000,5.00147514450966,5.0435043474047,4.89724272132996,4.90732973002477,7435306.36972621,0.0,1.0
1997-12-30,29.94,30.0,29.69,29.88,432200,5.03341733870989,5.0435043474047,4.99138813581485,5.02333033001508,2570831.53039653,0.0,1.0
1997-12-31,29.94,30.25,29.94,30.0,413200,5.03341733870989,5.08553355029973,5.03341733870989,5.0435043474047,2457814.8735767,0.0,1.0
1998-01-02,29.75,30.13,29.56,29.94,547800,5.00147514450966,5.06535953291012,4.96953295030943,5.03341733870989,3258448.66346881,0.0,1.0
1998-01-05,29.13,30.0,28.94,29.56,1167100,4.89724272132996,5.0435043474047,4.86530052712973,4.96953295030943,6942196.85128597,0.0,1.0
1998-01-06,28.69,29.25,28.63,29.0,503400,4.82327132423469,4.91741673871958,4.81318431553988,4.87538753582454,2994346.58121614,0.0,1.0
1998-01-07,28.5,28.69,28.0,28.69,1098100,4.79132913003446,4.82327132423469,4.70727072424438,4.82327132423469,6531767.93967709,0.0,1.0
1998-01-08,28.5,28.56,27.94,28.44,982400,4.79132913003446,4.80141613872927,4.69718371554957,4.78124212133965,5843555.98209523,0.0,1.0
1998-01-09,27.88,28.56,27.88,28.5,814600,4.68709670685476,4.80141613872927,4.68709670685476,4.79132913003446,4845440.45502318,0.0,1.0
1998-01-12,28.56,28.63,27.75,27.88,744800,4.80141613872927,4.81318431553988,4.66524152134934,4.68709670685476,4430252.94733767,0.0,1.0
1998-01-13,28.69,28.69,27.81,28.63,1306700,4.82327132423469,4.82327132423469,4.67532853004415,4.81318431553988,7772571.866657,0.0,1.0
1998-01-14,28.5,28.94,28.44,28.75,1242900,4.79132913003446,4.86530052712973,4.78124212133965,4.8333583329295,7393073.82954617,0.0,1.0
1998-01-15,27.81,28.44,27.63,28.44,722800,4.67532853004415,4.78124212133965,4.64506750395972,4.78124212133965,4299391.55523049,0.0,1.0
1998-01-16,28.0,28.5,27.94,28.0,621700,4.70727072424438,4.79132913003446,4.69718371554957,4.70727072424438,3698023.97604703,0.0,1.0
1998-01-20,28.25,28.25,27.94,28.19,803300,4.74929992713942,4.74929992713942,4.69718371554957,4.73921291844461,4778225.28544086,0.0,1.0
1998-01-21,28.69,28.81,28.06,28.13,866100,4.82327132423469,4.84344534162431,4.71735773293919,4.7291259097498,5151775.0774559,0.0,1.0
1998-01-22,28.63,29.06,28.38,28.5,2032200,4.81318431553988,4.88547454451935,4.77115511264484,4.79132913003446,12088023.6836461,0.0,1.0
1998-01-23,28.56,28.75,28.44,28.63,739900,4.80141613872927,4.8333583329295,4.78124212133965,4.81318431553988,4401106.54636834,0.0,1.0
1998-01-26,28.5,28.81,28.38,28.56,316800,4.79132913003446,4.84344534162431,4.77115511264484,4.80141613872927,1884404.04634341,0.0,1.0
1998-01-27,28.44,28.75,28.44,28.5,516300,4.78124212133965,4.8333583329295,4.78124212133965,4.79132913003446,3071078.94295172,0.0,1.0
1998-01-28,28.5,28.75,28.44,28.44,430500,4.79132913003446,4.8333583329295,4.78124212133965,4.78124212133965,2560719.51373371,0.0,1.0
1998-01-29,29.0,29.25,28.44,28.56,1351900,4.87538753582454,4.91741673871958,4.78124212133965,4.80141613872927,8041432.5449863,0.0,1.0
1998-01-30,28.63,29.0,28.63,28.88,320500,4.81318431553988,4.87538753582454,4.81318431553988,4.85521351843492,1906412.5531978,0.0,1.0
1998-02-02,28.94,29.25,28.81,28.81,612300,4.86530052712973,4.91741673871958,4.84344534162431,4.84344534162431,3642110.47214669,0.0,1.0
1998-02-03,29.06,29.19,28.94,29.06,413600,4.88547454451935,4.90732973002477,4.86530052712973,4.88547454451935,2460194.17161501,0.0,1.0
1998-02-04,29.0,29.19,28.88,29.0,291100,4.87538753582454,4.90732973002477,4.85521351843492,4.87538753582454,1731534.14738184,0.0,1.0
1998-02-05,28.94,29.06,28.81,29.0,405000,4.86530052712973,4.88547454451935,4.84344534162431,4.87538753582454,2409039.26379129,0.0,1.0
1998-02-06,29.0,29.25,28.94,28.94,3039200,4.87538753582454,4.91741673871958,4.86530052712973,4.86530052712973,18077906.4950975,0.0,1.0
1998-02-09,28.56,28.69,28.19,28.69,320800,4.87706870394034,4.89926824636024,4.8138853908991,4.89926824636024,1878597.27967287,0.45,1.0
1998-02-10,28.75,28.81,28.25,28.44,1569100,4.90951418901557,4.91976013167091,4.82413133355443,4.85657681862967,9188612.81650467,0.0,1.0
1998-02-11,28.69,28.75,28.56,28.75,390800,4.89926824636024,4.90951418901557,4.87706870394034,4.90951418901557,2288515.63870373,0.0,1.0
1998-02-12,28.56,28.75,28.38,28.69,356000,4.87706870394034,4.90951418901557,4.84633087597433,4.89926824636024,2084727.65449982,0.0,1.0
1998-02-13,28.81,28.81,28.56,28.56,478700,4.91976013167091,4.91976013167091,4.87706870394034,4.87706870394034,2803255.97811534,0.0,1.0
1998-02-17,28.69,28.94,28.56,28.75,249400,4.89926824636024,4.94195967409081,4.87706870394034,4.90951418901557,1460480.55346139,0.0,1.0
1998-02-18,28.94,29.0,28.75,28.75,1334900,4.94195967409081,4.95220561674614,4.90951418901557,4.90951418901557,7817143.10671855,0.0,1.0
1998-02-19,28.94,29.0,28.88,28.94,260900,4.94195967409081,4.95220561674614,4.93171373143547,4.94195967409081,1527824.2838736,0.0,1.0
1998-02-20,28.94,28.94,28.75,28.94,365600,4.94195967409081,4.94195967409081,4.90951418901557,4.94195967409081,2140945.02945262,0.0,1.0
1998-02-23,28.94,29.0,28.81,28.94,277700,4.94195967409081,4.95220561674614,4.91976013167091,4.94195967409081,1626204.69004101,0.0,1.0
1998-02-24,29.0,29.06,28.81,28.88,572100,4.95220561674614,4.96245155940148,4.91976013167091,4.93171373143547,3350204.18859367,0.0,1.0
1998-02-25,29.0,29.25,28.94,29.06,886900,4.95220561674614,4.99489704447671,4.94195967409081,4.96245155940148,5193665.60892103,0.0,1.0
1998-02-26,29.0,29.13,28.94,29.0,963100,4.95220561674614,4.97440515916604,4.94195967409081,4.95220561674614,5639891.02260892,0.0,1.0
1998-02-27,28.94,28.94,28.75,28.94,525600,4.94195967409081,4.94195967409081,4.90951418901557,4.94195967409081,3077901.27866602,0.0,1.0
1998-03-02,28.94,28.94,28.81,28.81,458000,4.94195967409081,4.94195967409081,4.91976013167091,4.91976013167091,2682037.26337336,0.0,1.0
1998-03-03,28.88,28.94,28.81,28.94,499300,4.93171373143547,4.94195967409081,4.91976013167091,4.94195967409081,2923889.09520157,0.0,1.0
1998-03-04,29.06,29.13,28.81,28.81,387900,4.96245155940148,4.97440515916604,4.91976013167091,4.91976013167091,2271533.30668674,0.0,1.0
1998-03-05,28.81,29.06,28.63,29.06,416400,4.91976013167091,4.96245155940148,4.8890223037049,4.96245155940148,2438428.63857787,0.0,1.0
1998-03-06,28.0,28.06,27.31,28.06,3951400,4.78143990582386,4.7916858484792,4.66361156528749,4.7916858484792,23139305.7696364,0.0,1.0
1998-03-09,28.38,28.75,27.81,27.88,4595600,4.84633087597433,4.90951418901557,4.74899442074863,4.76094802051319,26911725.8680319,0.0,1.0
1998-03-10,28.44,28.63,28.31,28.5,3440000,4.85657681862967,4.8890223037049,4.83437727620977,4.866822761285,20144559.3580881,0.0,1.0
1998-03-11,28.19,28.5,28.19,28.44,1327000,4.8138853908991,4.866822761285,4.8138853908991,4.85657681862967,7770880.89191363,0.0,1.0
1998-03-12,27.81,28.13,27.81,28.13,428200,4.74899442074863,4.80363944824376,4.74899442074863,4.80363944824376,2507529.16195736,0.0,1.0
1998-03-13,27.75,27.81,27.69,27.75,1180700,4.73874847809329,4.74899442074863,4.72850253543796,4.73874847809329,6914151.52153914,0.0,1.0
1998-03-16,27.81,27.94,27.63,27.88,589400,4.74899442074863,4.77119396316853,4.71825659278262,4.76094802051319,3451512.58303986,0.0,1.0
1998-03-17,28.31,28.31,27.81,27.81,2504400,4.83437727620977,4.83437727620977,4.74899442074863,4.74899442074863,14665707.6908127,0.0,1.0
1998-03-18,28.06,28.38,27.88,28.25,1011600,4.7916858484792,4.84633087597433,4.76094802051319,4.82413133355443,5923905.88565172,0.0,1.0
1998-03-19,28.13,28.19,27.88,28.0,397100,4.80363944824376,4.8138853908991,4.76094802051319,4.78143990582386,2325408.29101651,0.0,1.0
1998-03-20,29.0,29.0,28.25,28.31,999400,4.95220561674614,4.95220561674614,4.82413133355443,4.83437727620977,5852462.97164921,0.0,1.0
1998-03-23,29.06,29.13,28.69,28.81,1807400,4.96245155940148,4.97440515916604,4.89926824636024,4.91976013167091,10584092.0301769,0.0,1.0
1998-03-24,29.06,29.19,28.88,29.19,500500,4.96245155940148,4.98465110182138,4.93171373143547,4.98465110182138,2930916.26707067,0.0,1.0
1998-03-25,29.06,29.25,29.0,29.06,896200,4.96245155940148,4.99489704447671,4.95220561674614,4.96245155940148,5248126.19090656,0.0,1.0
1998-03-26,29.0,29.13,29.0,29.13,1310900,4.95220561674614,4.97440515916604,4.95220561674614,4.97440515916604,7676599.66933655,0.0,1.0
1998-03-27,29.06,29.13,29.0,29.06,567800,4.96245155940148,4.97440515916604,4.95220561674614,4.96245155940148,3325023.48939605,0.0,1.0
1998-03-30,29.44,29.5,29.06,29.06,579400,5.02734252955195,5.03758847220728,4.96245155940148,4.96245155940148,3392952.81746402,0.0,1.0
1998-03-31,29.75,29.81,29.38,29.38,470100,5.08027989993785,5.09052584259319,5.01709658689661,5.01709658689661,2752894.57972012,0.0,1.0
1998-04-01,29.5,29.63,29.31,29.56,385300,5.03758847220728,5.05978801462718,5.00514298713205,5.04783441486262,2256307.76763702,0.0,1.0
1998-04-02,29.38,29.44,29.06,29.44,610300,5.01709658689661,5.02734252955195,4.96245155940148,5.02734252955195,3573902.49309336,0.0,1.0
1998-04-03,29.06,29.25,29.0,29.25,435700,4.96245155940148,4.99489704447671,4.95220561674614,4.99489704447671,2551448.98613924,0.0,1.0
1998-04-06,29.19,29.25,29.06,29.19,514400,4.98465110182138,4.99489704447671,4.96245155940148,4.98465110182138,3012314.34122108,0.0,1.0
1998-04-07,28.88,29.13,28.81,29.13,432700,4.93171373143547,4.97440515916604,4.91976013167091,4.97440515916604,2533881.05646649,0.0,1.0
1998-04-08,29.13,29.31,28.88,28.88,879200,4.97440515916604,5.00514298713205,4.93171373143547,4.93171373143547,5148574.58942763,0.0,1.0
1998-04-09,28.94,29.13,28.94,29.13,501500,4.94195967409081,4.97440515916604,4.94195967409081,4.97440515916604,2936772.24362825,0.0,1.0
1998-04-13,28.31,28.88,28.06,28.88,755400,4.83437727620977,4.93171373143547,4.7916858484792,4.93171373143547,4423604.69159877,0.0,1.0
1998-04-14,28.38,28.56,28.25,28.25,273700,4.84633087597433,4.87706870394034,4.82413133355443,4.82413133355443,1602780.78381067,0.0,1.0
1998-04-15,27.75,28.25,27.56,28.25,851500,4.73874847809329,4.82413133355443,4.70630299301806,4.82413133355443,4986364.03878257,0.0,1.0
1998-04-16,27.75,28.0,27.56,27.88,609500,4.73874847809329,4.78143990582386,4.70630299301806,4.76094802051319,3569217.7118473,0.0,1.0
1998-04-17,28.0,28.0,27.56,27.69,1435100,4.78143990582386,4.78143990582386,4.70630299301806,4.72850253543796,8403911.95778845,0.0,1.0
1998-04-20,27.44,27.94,27.25,27.88,295100,4.68581110770739,4.77119396316853,4.65336562263215,4.76094802051319,1728098.68214296,0.0,1.0
1998-04-21,27.06,27.5,27.06,27.38,528400,4.62092013755692,4.69605705036272,4.62092013755692,4.67556516505205,3094298.01302725,0.0,1.0
1998-04-22,27.25,27.38,27.06,27.06,289900,4.65336562263215,4.67556516505205,4.62092013755692,4.62092013755692,1697647.60404353,0.0,1.0
1998-04-23,26.88,27.13,26.63,27.0,650800,4.59018230959091,4.63287373732148,4.54749088186034,4.61067419490158,3811069.5436755,0.0,1.0
1998-04-24,27.0,27.44,26.63,26.94,1209200,4.61067419490158,4.68581110770739,4.54749088186034,4.60042825224625,7081046.85343028,0.0,1.0
1998-04-27,26.56,26.94,26.5,26.88,421500,4.53553728209578,4.60042825224625,4.52529133944044,4.59018230959091,2468294.11902155,0.0,1.0
1998-04-28,25.5,26.56,25.5,26.5,955200,4.35452562851816,4.53553728209578,4.35452562851816,4.52529133944044,5593628.807804,0.0,1.0
1998-04-29,24.56,25.81,24.5,25.75,1844800,4.19400586025122,4.40746299890407,4.18375991759588,4.39721705624873,10803105.5534305,0.0,1.0
1998-04-30,24.88,24.94,24.56,24.69,2059800,4.24865088774635,4.25889683040168,4.19400586025122,4.21620540267111,12062140.513311,0.0,1.0
1998-05-01,25.19,25.25,24.69,24.88,1398400,4.30158825813225,4.31183420078759,4.21620540267111,4.24865088774635,8188997.61812512,0.0,1.0
1998-05-04,25.81,25.88,25.13,25.25,1980100,4.40746299890407,4.41941659866863,4.29134231547692,4.31183420078759,11595419.1816716,0.0,1.0
1998-05-05,25.75,25.94,25.56,25.81,949000,4.39721705624873,4.42966254132396,4.3647715711735,4.40746299890407,5557321.75314698,0.0,1.0
1998-05-06,25.63,25.69,25.38,25.56,834100,4.37672517093806,4.3869711135934,4.33403374320749,4.3647715711735,4884470.0466806,0.0,1.0
1998-05-07,25.63,25.63,25.5,25.56,1006800,4.37672517093806,4.37672517093806,4.35452562851816,4.3647715711735,5895797.19817532,0.0,1.0
1998-05-08,25.69,25.94,25.56,25.56,3333900,4.3869711135934,4.42966254132396,4.3647715711735,4.3647715711735,19523240.2453284,0.0,1.0
1998-05-11,25.0,25.44,24.88,25.19,1539100,4.34598734297205,4.42247672020836,4.32512660372578,4.37901684677863,8853569.27286557,0.45,1.0
1998-05-12,24.88,25.19,24.88,25.0,796500,4.32512660372578,4.37901684677863,4.32512660372578,4.34598734297205,4581812.69952403,0.0,1.0
1998-05-13,24.75,24.94,24.75,24.88,487200,4.30252746954233,4.33555697334891,4.30252746954233,4.32512660372578,2802585.24445462,0.0,1.0
1998-05-14,24.69,24.94,24.63,24.75,398100,4.29209709991919,4.33555697334891,4.28166673029606,4.30252746954233,2290043.48484685,0.0,1.0
1998-05-15,24.19,24.81,24.0,24.75,433900,4.20517735305975,4.31295783916546,4.17214784925317,4.30252746954233,2495980.5779328,0.0,1.0
1998-05-18,24.63,24.63,24.19,24.19,386300,4.28166673029606,4.28166673029606,4.20517735305975,4.20517735305975,2222164.77818723,0.0,1.0
1998-05-19,24.06,24.69,24.0,24.56,304300,4.1825782188763,4.29209709991919,4.17214784925317,4.26949796573574,1750465.29123058,0.0,1.0
1998-05-20,23.94,24.0,23.94,24.0,1006500,4.16171747963003,4.17214784925317,4.16171747963003,4.17214784925317,5789823.58075447,0.0,1.0
1998-05-21,23.63,24.13,23.44,24.0,2966300,4.10782723657718,4.19474698343662,4.07479773277059,4.17214784925317,17063441.3190183,0.0,1.0
1998-05-22,23.44,23.5,23.25,23.5,455500,4.07479773277059,4.08522810239372,4.041768228964,4.08522810239372,2620233.1257165,0.0,1.0
1998-05-26,23.81,24.0,23.63,23.63,763900,4.13911834544658,4.17214784925317,4.10782723657718,4.10782723657718,4394283.39129492,0.0,1.0
1998-05-27,25.63,25.94,24.88,25.0,4123400,4.45550622401494,4.5093964670678,4.32512660372578,4.34598734297205,23719581.2745981,0.0,1.0
1998-05-28,25.81,25.88,25.38,25.5,2981200,4.48679733288434,4.49896609744466,4.41204635058522,4.43290708983149,17149152.567258,0.0,1.0
1998-05-29,26.31,26.5,25.88,25.88,1490400,4.57371707974378,4.60674658355037,4.49896609744466,4.49896609744466,8573425.79707547,0.0,1.0
1998-06-01,27.0,27.0,26.25,26.31,1116600,4.69366633040981,4.69366633040981,4.56328671012065,4.57371707974378,6423166.42848528,0.0,1.0
1998-06-02,26.75,27.44,26.75,27.38,740900,4.65020645698009,4.77015570764612,4.65020645698009,4.75972533802299,4261977.43763635,0.0,1.0
1998-06-03,27.0,27.06,26.75,26.81,624300,4.69366633040981,4.70409670003294,4.65020645698009,4.66063682660322,3591243.77691507,0.0,1.0
1998-06-04,27.13,27.19,26.75,26.81,692300,4.71626546459327,4.7266958342164,4.65020645698009,4.66063682660322,3982409.20512301,0.0,1.0
1998-06-05,27.0,27.19,26.81,27.06,935300,4.69366633040981,4.7266958342164,4.66063682660322,4.70409670003294,5380250.36768967,0.0,1.0
1998-06-08,27.19,27.25,26.94,27.06,628800,4.7266958342164,4.73712620383953,4.68323596078668,4.70409670003294,3617129.72437,0.0,1.0
1998-06-09,27.13,27.38,26.94,27.31,399000,4.71626546459327,4.75972533802299,4.68323596078668,4.74755657346266,2295220.67433783,0.0,1.0
1998-06-10,27.31,27.56,27.12,27.19,701500,4.74755657346266,4.79101644689238,4.71452706965608,4.7266958342164,4035331.58658645,0.0,1.0
1998-06-11,27.5,27.5,27.06,27.25,722300,4.78058607726925,4.78058607726925,4.70409670003294,4.73712620383953,4154982.18815594,0.0,1.0
1998-06-12,27.5,27.56,27.31,27.56,388500,4.78058607726925,4.79101644689238,4.74755657346266,4.79101644689238,2234820.13027631,0.0,1.0
1998-06-15,27.81,27.94,27.44,27.5,590200,4.83447632032211,4.85707545450556,4.77015570764612,4.78058607726925,3395085.81953431,0.0,1.0
1998-06-16,27.94,27.94,27.75,27.81,835200,4.85707545450556,4.85707545450556,4.82404595069897,4.83447632032211,4804431.84763649,0.0,1.0
1998-06-17,28.13,28.19,27.88,27.94,1248300,4.89010495831215,4.90053532793528,4.84664508488243,4.85707545450556,7180761.8239998,0.0,1.0
1998-06-18,28.38,28.5,28.25,28.31,1326900,4.93356483174187,4.95442557098813,4.91096569755841,4.92139606718155,7632903.03954605,0.0,1.0
1998-06-19,28.69,28.69,28.5,28.56,2145100,4.98745507479472,4.98745507479472,4.95442557098813,4.96485594061127,12339543.5301306,0.0,1.0
1998-06-22,28.88,29.0,28.63,28.69,1266700,5.02048457860131,5.04134531784757,4.97702470517159,4.98745507479472,7286606.58692666,0.0,1.0
1998-06-23,28.81,29.13,28.75,28.94,1791200,5.00831581404099,5.06394445203103,4.99788544441785,5.03091494822444,10303757.5736189,0.0,1.0
1998-06-24,28.69,28.81,28.5,28.69,710200,4.98745507479472,5.00831581404099,4.95442557098813,4.98745507479472,4085377.75166599,0.0,1.0
1998-06-25,27.94,28.63,27.81,28.63,1113900,4.85707545450556,4.97702470517159,4.83447632032211,4.97702470517159,6407634.86001232,0.0,1.0
1998-06-26,28.06,28.06,27.75,28.0,726700,4.87793619375183,4.87793619375183,4.82404595069897,4.86750582412869,4180292.89233409,0.0,1.0
1998-06-29,28.5,28.81,28.06,28.06,969800,4.95442557098813,5.00831581404099,4.87793619375183,4.87793619375183,5578709.29817753,0.0,1.0
1998-06-30,28.75,28.88,28.63,28.69,2690100,4.99788544441785,5.02048457860131,4.97702470517159,4.98745507479472,15474619.3885619,0.0,1.0
1998-07-01,28.75,28.81,28.63,28.69,2786800,4.99788544441785,5.00831581404099,4.97702470517159,4.98745507479472,16030879.6372047,0.0,1.0
1998-07-02,28.81,28.94,28.5,28.75,649600,5.00831581404099,5.03091494822444,4.95442557098813,4.99788544441785,3736780.32593949,0.0,1.0
1998-07-06,28.88,29.0,28.81,28.88,696000,5.02048457860131,5.04134531784757,5.00831581404099,5.02048457860131,4003693.20636374,0.0,1.0
1998-07-07,28.5,28.94,28.38,28.88,514500,4.95442557098813,5.03091494822444,4.93356483174187,5.02048457860131,2959626.65901458,0.0,1.0
1998-07-08,28.44,28.56,28.31,28.56,471600,4.943995201365,4.96485594061127,4.92139606718155,4.96485594061127,2712847.2932775,0.0,1.0
1998-07-09,28.44,28.56,28.38,28.44,668600,4.943995201365,4.96485594061127,4.93356483174187,4.943995201365,3846076.54852701,0.0,1.0
1998-07-10,27.94,28.31,27.88,28.31,804500,4.85707545450556,4.92139606718155,4.84664508488243,4.92139606718155,4627832.16166614,0.0,1.0
1998-07-13,27.56,28.0,27.5,28.0,1076900,4.79101644689238,4.86750582412869,4.78058607726925,4.86750582412869,6194794.84760506,0.0,1.0
1998-07-14,27.81,27.88,27.56,27.56,414500,4.83447632032211,4.84664508488243,4.79101644689238,4.79101644689238,2384383.38223818,0.0,1.0
1998-07-15,27.81,27.88,27.44,27.44,814600,4.83447632032211,4.84664508488243,4.77015570764612,4.77015570764612,4685931.73262055,0.0,1.0
1998-07-16,27.5,27.63,27.44,27.63,529900,4.78058607726925,4.80318521145271,4.77015570764612,4.80318521145271,3048214.12363814,0.0,1.0
1998-07-17,27.63,27.63,27.13,27.44,790000,4.80318521145271,4.80318521145271,4.71626546459327,4.77015570764612,4544421.88653356,0.0,1.0
1998-07-20,27.38,27.63,27.19,27.63,428500,4.75972533802299,4.80318521145271,4.7266958342164,4.80318521145271,2464917.44098687,0.0,1.0
1998-07-21,27.06,27.38,27.0,27.38,351400,4.70409670003294,4.75972533802299,4.69366633040981,4.75972533802299,2021404.87459227,0.0,1.0
1998-07-22,27.81,27.81,27.06,27.13,733100,4.83447632032211,4.83447632032211,4.70409670003294,4.71626546459327,4217108.46204778,0.0,1.0
1998-07-23,27.5,27.81,27.38,27.75,211000,4.78058607726925,4.83447632032211,4.75972533802299,4.82404595069897,1213763.3139982,0.0,1.0
1998-07-24,27.69,27.69,27.44,27.5,512900,4.81361558107584,4.81361558107584,4.77015570764612,4.78058607726925,2950422.76658615,0.0,1.0
1998-07-27,27.69,27.81,27.5,27.5,435900,4.81361558107584,4.83447632032211,4.78058607726925,4.78058607726925,2507485.44346833,0.0,1.0
1998-07-28,27.0,27.56,26.94,27.56,666600,4.69366633040981,4.79101644689238,4.68323596078668,4.79101644689238,3834571.68299148,0.0,1.0
1998-07-29,26.94,27.19,26.81,27.06,797900,4.68323596078668,4.7266958342164,4.66063682660322,4.70409670003294,4589866.10539889,0.0,1.0
1998-07-30,27.19,27.44,27.13,27.13,441000,4.7266958342164,4.77015570764612,4.71626546459327,4.71626546459327,2536822.85058392,0.0,1.0
1998-07-31,27.38,27.69,26.94,27.19,983000,4.75972533802299,4.81361558107584,4.68323596078668,4.7266958342164,5654641.41071201,0.0,1.0
1998-08-03,27.31,27.63,26.94,27.38,676700,4.74755657346266,4.80318521145271,4.68323596078668,4.75972533802299,3892671.2539459,0.0,1.0
1998-08-04,27.19,27.5,27.13,27.31,1238200,4.7266958342164,4.78058607726925,4.71626546459327,4.74755657346266,7122662.25304538,0.0,1.0
1998-08-05,26.94,27.25,26.69,27.06,634900,4.68323596078668,4.73712620383953,4.63977608735696,4.70409670003294,3652219.56425336,0.0,1.0
1998-08-06,27.19,27.25,26.81,26.81,480800,4.7266958342164,4.73712620383953,4.66063682660322,4.66063682660322,2765769.67474093,0.0,1.0
1998-08-07,27.13,27.31,26.81,27.13,544300,4.71626546459327,4.74755657346266,4.66063682660322,4.71626546459327,3131049.15549394,0.0,1.0
1998-08-10,26.31,26.75,26.25,26.56,573200,4.62586892785945,4.70323047587382,4.61531962585749,4.66982435286761,3260120.90597181,0.3,1.0
1998-08-11,26.81,26.88,26.19,26.19,457800,4.71377977787578,4.72608729687807,4.60477032385553,4.60477032385553,2603774.16391119,0.0,1.0
1998-08-12,27.44,27.75,26.19,26.19,670200,4.82454744889636,4.87905217590649,4.60477032385553,4.60477032385553,3811816.17442831,0.0,1.0
1998-08-13,27.31,27.69,27.0,27.63,758300,4.80169062789211,4.86850287390453,4.74718590088199,4.85795357190257,4312891.98010891,0.0,1.0
1998-08-14,27.19,27.69,27.0,27.31,719700,4.78059202388819,4.86850287390453,4.74718590088199,4.80169062789211,4093351.38874375,0.0,1.0
1998-08-17,27.81,27.81,27.13,27.13,389900,4.88960147790845,4.88960147790845,4.77004272188623,4.77004272188623,2217587.47599164,0.0,1.0
1998-08-18,27.56,27.69,27.38,27.56,302200,4.84564605290028,4.86850287390453,4.8139981468944,4.84564605290028,1718786.70234592,0.0,1.0
1998-08-19,27.38,27.81,27.13,27.69,657600,4.8139981468944,4.88960147790845,4.77004272188623,4.86850287390453,3740152.66532984,0.0,1.0
1998-08-20,27.56,27.63,27.38,27.63,358900,4.84564605290028,4.85795357190257,4.8139981468944,4.85795357190257,2041272.49328905,0.0,1.0
1998-08-21,28.13,28.13,27.44,27.56,610900,4.9458644219189,4.9458644219189,4.82454744889636,4.84564605290028,3474542.67525851,0.0,1.0
1998-08-24,28.63,28.63,28.25,28.5,432800,5.03377527193523,5.03377527193523,4.96696302592282,5.01091845093099,2461584.66173168,0.0,1.0
1998-08-25,28.44,28.88,28.38,28.88,401700,5.00036914892903,5.0777306969434,4.98981984692707,5.0777306969434,2284700.92102037,0.0,1.0
1998-08-26,28.75,29.0,28.19,28.19,1214700,5.05487387593915,5.09882930094732,4.95641372392086,4.95641372392086,6908703.53189805,0.0,1.0
1998-08-27,28.38,28.69,28.19,28.5,1076900,4.98981984692707,5.04432457393719,4.95641372392086,5.01091845093099,6124954.99588458,0.0,1.0
1998-08-28,28.56,28.69,28.25,28.31,1126600,5.02146775293295,5.04432457393719,4.96696302592282,4.97751232792478,6407627.72621745,0.0,1.0
1998-08-31,28.81,29.63,28.56,28.56,727400,5.06542317794111,5.2095969719679,5.02146775293295,5.02146775293295,4137145.75541503,0.0,1.0
1998-09-01,28.69,29.13,28.38,28.81,1051500,5.04432457393719,5.12168612195157,4.98981984692707,5.06542317794111,5980490.46167021,0.0,1.0
1998-09-02,27.94,28.69,27.88,28.69,442300,4.91245829891269,5.04432457393719,4.90190899691073,5.04432457393719,2515616.6725599,0.0,1.0
1998-09-03,27.63,28.0,27.44,27.5,354300,4.85795357190257,4.92300760091465,4.82454744889636,4.83509675089832,2015109.62488802,0.0,1.0
1998-09-04,28.31,28.38,27.44,27.56,572200,4.97751232792478,4.98981984692707,4.82454744889636,4.84564605290028,3254433.32588463,0.0,1.0
1998-09-08,29.13,29.31,27.81,28.13,780800,5.12168612195157,5.15333402795745,4.88960147790845,4.9458644219189,4440862.53207046,0.0,1.0
1998-09-09,29.25,29.44,28.88,29.0,700700,5.14278472595549,5.17619084896169,5.0777306969434,5.09882930094732,3985287.36708731,0.0,1.0
1998-09-10,29.56,29.69,28.5,28.5,911400,5.19728945296561,5.22014627396986,5.01091845093099,5.01091845093099,5183660.49145623,0.0,1.0
1998-09-11,29.5,29.56,29.13,29.44,693900,5.18674015096365,5.19728945296561,5.12168612195157,5.17619084896169,3946611.82249449,0.0,1.0
1998-09-14,29.75,29.75,29.5,29.5,480700,5.23069557597182,5.23069557597182,5.18674015096365,5.18674015096365,2734019.74790762,0.0,1.0
1998-09-15,30.25,30.25,29.44,29.56,911800,5.31860642598815,5.31860642598815,5.17619084896169,5.19728945296561,5185935.5234911,0.0,1.0
1998-09-16,30.75,30.75,29.94,30.06,526400,5.40651727600449,5.40651727600449,5.26410169897803,5.28520030298194,2993942.15789177,0.0,1.0
1998-09-17,30.56,30.69,30.13,30.31,529700,5.37311115299828,5.39596797400252,5.29750782198423,5.32915572799011,3012711.17217946,0.0,1.0
1998-09-18,30.63,30.81,30.5,30.69,1789900,5.38541867200057,5.41706657800644,5.36256185099632,5.39596797400252,10180199.5980442,0.0,1.0
1998-09-21,30.5,30.81,30.31,30.63,2601200,5.36256185099632,5.41706657800644,5.32915572799011,5.38541867200057,14794533.3227737,0.0,1.0
1998-09-22,30.44,30.69,30.38,30.5,1112100,5.35201254899436,5.39596797400252,5.3414632469924,5.36256185099632,6325157.81495334,0.0,1.0
1998-09-23,30.06,30.56,29.94,30.44,1317300,5.28520030298194,5.37311115299828,5.26410169897803,5.35201254899436,7492249.24884277,0.0,1.0
1998-09-24,29.94,30.13,29.44,30.06,997500,5.26410169897803,5.29750782198423,5.17619084896169,5.28520030298194,5673361.13696246,0.0,1.0
1998-09-25,29.69,30.13,29.69,29.75,881000,5.22014627396986,5.29750782198423,5.22014627396986,5.23069557597182,5010758.05680594,0.0,1.0
1998-09-28,29.56,29.88,29.56,29.56,866900,5.19728945296561,5.25355239697607,5.19728945296561,5.19728945296561,4930563.1775767,0.0,1.0
1998-09-29,30.06,30.19,29.56,29.63,643200,5.28520030298194,5.30805712398619,5.19728945296561,5.2095969719679,3658251.51207445,0.0,1.0
1998-09-30,30.75,30.75,30.13,30.13,845800,5.40651727600449,5.40651727600449,5.29750782198423,5.29750782198423,4810555.23773719,0.0,1.0
1998-10-01,30.75,30.81,30.63,30.75,561400,5.40651727600449,5.41706657800644,5.38541867200057,5.40651727600449,3193007.46094308,0.0,1.0
1998-10-02,31.13,31.44,30.69,30.81,1150400,5.4733295220169,5.52783424902702,5.39596797400252,5.41706657800644,6542992.13229235,0.0,1.0
1998-10-05,31.63,31.75,30.94,31.13,633300,5.56124037203323,5.58233897603715,5.43992339901069,5.4733295220169,3601944.46921136,0.0,1.0
1998-10-06,31.38,31.75,31.0,31.75,672900,5.51728494702506,5.58233897603715,5.45047270101265,5.58233897603715,3827172.6406637,0.0,1.0
1998-10-07,31.5,32.0,31.31,31.5,2029400,5.53838355102898,5.62629440104532,5.50497742802278,5.53838355102898,11542375.0289239,0.0,1.0
1998-10-08,31.56,31.94,31.38,31.56,989700,5.54893285303094,5.61574509904336,5.51728494702506,5.54893285303094,5628998.01228246,0.0,1.0
1998-10-09,29.94,31.63,29.81,31.63,865300,5.26410169897803,5.56124037203323,5.24124487797378,5.56124037203323,4921463.04943721,0.0,1.0
1998-10-12,29.19,29.88,28.88,29.81,591800,5.13223542395353,5.25355239697607,5.0777306969434,5.24124487797378,3365909.89559337,0.0,1.0
1998-10-13,29.63,29.69,29.19,29.5,963400,5.2095969719679,5.22014627396986,5.13223542395353,5.18674015096365,5479414.65598961,0.0,1.0
1998-10-14,30.0,31.13,29.81,29.81,1273000,5.27465100097999,5.4733295220169,5.24124487797378,5.24124487797378,7240289.45098066,0.0,1.0
1998-10-15,30.63,31.13,29.94,30.0,1000900,5.38541867200057,5.4733295220169,5.26410169897803,5.27465100097999,5692698.90925887,0.0,1.0
1998-10-16,30.13,31.75,29.69,31.69,780600,5.29750782198423,5.58233897603715,5.22014627396986,5.57178967403519,4439725.01605303,0.0,1.0
1998-10-19,29.31,30.5,29.31,30.5,482400,5.15333402795745,5.36256185099632,5.15333402795745,5.36256185099632,2743688.63405583,0.0,1.0
1998-10-20,28.88,29.5,28.88,29.5,668600,5.0777306969434,5.18674015096365,5.0777306969434,5.18674015096365,3802716.04628882,0.0,1.0
1998-10-21,28.63,28.88,28.06,28.88,480800,5.03377527193523,5.0777306969434,4.93355690291661,5.0777306969434,2734588.50591634,0.0,1.0
1998-10-22,29.13,29.13,28.56,28.56,348300,5.12168612195157,5.12168612195157,5.02146775293295,5.02146775293295,1980984.14436494,0.0,1.0
1998-10-23,28.69,29.44,28.5,29.31,361300,5.04432457393719,5.17619084896169,5.01091845093099,5.15333402795745,2054922.68549828,0.0,1.0
1998-10-26,28.44,28.81,28.38,28.69,358400,5.00036914892903,5.06542317794111,4.98981984692707,5.04432457393719,2038428.70324546,0.0,1.0
1998-10-27,28.5,28.94,28.44,28.5,500200,5.01091845093099,5.08827999894536,5.00036914892903,5.01091845093099,2844927.55960764,0.0,1.0
1998-10-28,28.5,28.81,28.13,28.63,510300,5.01091845093099,5.06542317794111,4.9458644219189,5.03377527193523,2902372.11848816,0.0,1.0
1998-10-29,28.5,28.63,28.13,28.63,587100,5.01091845093099,5.03377527193523,4.9458644219189,5.03377527193523,3339178.26918362,0.0,1.0
1998-10-30,28.75,28.81,28.25,28.56,567800,5.05487387593915,5.06542317794111,4.96696302592282,5.02146775293295,3229407.97350104,0.0,1.0
1998-11-02,29.63,29.69,29.0,29.13,729600,5.2095969719679,5.22014627396986,5.09882930094732,5.12168612195157,4149658.43160683,0.0,1.0
1998-11-03,30.06,30.06,29.06,29.63,1099600,5.28520030298194,5.28520030298194,5.10937860294928,5.2095969719679,6254063.06386359,0.0,1.0
1998-11-04,30.19,30.19,29.81,30.19,898400,5.30805712398619,5.30805712398619,5.24124487797378,5.30805712398619,5109721.95032289,0.0,1.0
1998-11-05,29.94,30.19,29.69,30.19,432900,5.26410169897803,5.30805712398619,5.22014627396986,5.30805712398619,2462153.4197404,0.0,1.0
1998-11-06,30.13,30.25,29.75,29.88,841800,5.29750782198423,5.31860642598815,5.23069557597182,5.25355239697607,4787804.91738847,0.0,1.0
1998-11-09,29.44,29.88,29.19,29.88,905900,5.22893735897149,5.30708723797786,5.18453401862697,5.30708723797786,5100404.56962862,0.3,1.0
1998-11-10,29.94,30.06,29.38,29.44,524500,5.31774403966055,5.33905764302592,5.21828055728881,5.22893735897149,2953043.59948141,0.0,1.0
1998-11-11,29.56,30.0,29.38,30.0,381900,5.25025096233686,5.32840084134323,5.21828055728881,5.32840084134323,2150176.07367388,0.0,1.0
1998-11-12,29.56,29.81,29.5,29.56,199100,5.25025096233686,5.29465430268139,5.23959416065418,5.25025096233686,1120974.22432173,0.0,1.0
1998-11-13,29.75,29.88,29.38,29.5,390000,5.28399750099871,5.30708723797786,5.21828055728881,5.23959416065418,2195780.750806,0.0,1.0
1998-11-16,29.81,29.94,29.56,29.81,310900,5.29465430268139,5.31774403966055,5.25025096233686,5.29465430268139,1750431.37288612,0.0,1.0
1998-11-17,29.5,29.94,29.5,29.94,254500,5.23959416065418,5.31774403966055,5.23959416065418,5.31774403966055,1432887.69507725,0.0,1.0
1998-11-18,29.19,29.38,28.94,29.31,442000,5.18453401862697,5.21828055728881,5.14013067828244,5.20584762199234,2488551.51758014,0.0,1.0
1998-11-19,29.13,29.38,28.94,29.25,267800,5.17387721694428,5.21828055728881,5.14013067828244,5.19519082030965,1507769.44888679,0.0,1.0
1998-11-20,29.31,29.63,29.25,29.63,719800,5.20584762199234,5.26268389763333,5.19519082030965,5.26268389763333,4052623.03700042,0.0,1.0
1998-11-23,29.75,29.75,29.44,29.5,309200,5.28399750099871,5.28399750099871,5.22893735897149,5.23959416065418,1740860.02089543,0.0,1.0
1998-11-24,30.06,30.19,29.56,29.75,794300,5.33905764302592,5.36214738000507,5.25025096233686,5.28399750099871,4472073.4624749,0.0,1.0
1998-11-25,30.12,30.38,30.0,30.25,552500,5.34971444470861,5.39589391866691,5.32840084134323,5.37280418168776,3110689.39697517,0.0,1.0
1998-11-27,30.0,30.13,29.94,30.06,667200,5.32840084134323,5.35149057832239,5.31774403966055,5.33905764302592,3756474.14599428,0.0,1.0
1998-11-30,29.31,30.13,29.31,30.13,620700,5.20584762199234,5.35149057832239,5.20584762199234,5.35149057832239,3494669.51801356,0.0,1.0
1998-12-01,30.0,30.25,29.31,29.5,1104100,5.32840084134323,5.37280418168776,5.20584762199234,5.23959416065418,6216311.60760234,0.0,1.0
1998-12-02,30.06,30.25,29.94,30.25,461100,5.33905764302592,5.37280418168776,5.31774403966055,5.37280418168776,2596088.4722991,0.0,1.0
1998-12-03,29.94,30.19,29.88,29.88,241400,5.31774403966055,5.36214738000507,5.30708723797786,5.30708723797786,1359131.98267838,0.0,1.0
1998-12-04,30.44,30.44,29.94,30.0,340600,5.4065507203496,5.4065507203496,5.31774403966055,5.32840084134323,1917648.52237058,0.0,1.0
1998-12-07,30.81,30.81,30.44,30.44,362200,5.4722676640595,5.4722676640595,5.4065507203496,5.4065507203496,2039260.99472291,0.0,1.0
1998-12-08,31.56,31.56,30.5,30.63,1441000,5.60547768509308,5.60547768509308,5.41720752203229,5.44029725901144,8113128.36387553,0.0,1.0
1998-12-09,31.88,31.94,31.38,31.5,786000,5.66231396073407,5.67297076241676,5.57350728004502,5.59482088341039,4425342.74393211,0.0,1.0
1998-12-10,31.56,31.94,31.56,31.94,740000,5.60547768509308,5.67297076241676,5.60547768509308,5.67297076241676,4166353.21947806,0.0,1.0
1998-12-11,31.94,31.94,31.56,31.63,349400,5.67297076241676,5.67297076241676,5.60547768509308,5.61791062038955,1967194.34444005,0.0,1.0
1998-12-14,31.75,32.06,31.75,31.88,476300,5.63922422375492,5.69428436578213,5.63922422375492,5.66231396073407,2681667.61951,0.0,1.0
1998-12-15,31.88,31.88,31.75,31.88,373600,5.66231396073407,5.66231396073407,5.63922422375492,5.66231396073407,2103445.35513109,0.0,1.0
1998-12-16,32.19,32.25,31.75,31.88,571000,5.71737410276129,5.72803090444398,5.63922422375492,5.66231396073407,3214848.22746213,0.0,1.0
1998-12-17,32.44,32.44,32.19,32.19,777300,5.76177744310581,5.76177744310581,5.71737410276129,5.71737410276129,4376359.94256798,0.0,1.0
1998-12-18,32.31,32.31,32.0,32.0,532900,5.73868770612666,5.73868770612666,5.68362756409945,5.68362756409945,3000337.33872954,0.0,1.0
1998-12-21,32.06,32.31,32.06,32.19,308800,5.69428436578213,5.73868770612666,5.69428436578213,5.71737410276129,1738607.93807409,0.0,1.0
1998-12-22,31.75,32.06,31.56,32.06,235500,5.63922422375492,5.69428436578213,5.60547768509308,5.69428436578213,1325913.76106363,0.0,1.0
1998-12-23,31.56,31.88,31.5,31.88,342200,5.60547768509308,5.66231396073407,5.59482088341039,5.66231396073407,1926656.85365594,0.0,1.0
1998-12-24,31.38,31.56,31.38,31.5,209400,5.57350728004502,5.60547768509308,5.57350728004502,5.59482088341039,1178965.35697123,0.0,1.0
1998-12-28,31.13,31.44,31.13,31.44,395000,5.52910393970049,5.58416408172771,5.52910393970049,5.58416408172771,2223931.78607275,0.0,1.0
1998-12-29,31.25,31.44,31.0,31.19,1517400,5.55041754306587,5.58416408172771,5.50601420272134,5.53976074138318,8543276.18275137,0.0,1.0
1998-12-30,30.94,31.19,30.88,31.19,442500,5.49535740103865,5.53976074138318,5.48470059935597,5.53976074138318,2491366.62110682,0.0,1.0
1998-12-31,31.13,31.13,30.63,31.0,575300,5.52910393970049,5.52910393970049,5.44029725901144,5.50601420272134,3239058.11779153,0.0,1.0
1999-01-04,30.94,31.44,30.63,30.94,434000,5.49535740103865,5.58416408172771,5.44029725901144,5.49535740103865,2443509.86115335,0.0,1.0
1999-01-05,30.75,31.0,30.69,30.94,414400,5.46161086237681,5.50601420272134,5.45095406069413,5.49535740103865,2333157.80290772,0.0,1.0
1999-01-06,31.13,31.44,31.0,31.13,1585500,5.52910393970049,5.58416408172771,5.50601420272134,5.52910393970049,8926693.28308443,0.0,1.0
1999-01-07,30.75,31.13,30.75,31.0,431900,5.46161086237681,5.52910393970049,5.46161086237681,5.50601420272134,2431686.42634132,0.0,1.0
1999-01-08,30.75,30.75,30.25,30.75,915600,5.46161086237681,5.46161086237681,5.37280418168776,5.46161086237681,5155017.5780461,0.0,1.0
1999-01-11,30.31,30.69,30.13,30.63,470600,5.38346098337045,5.45095406069413,5.35149057832239,5.44029725901144,2649575.43930591,0.0,1.0
1999-01-12,30.44,30.81,30.19,30.25,765700,5.4065507203496,5.4722676640595,5.36214738000507,5.37280418168776,4311049.54074913,0.0,1.0
1999-01-13,30.5,30.69,30.38,30.69,318900,5.41720752203229,5.45095406069413,5.39589391866691,5.45095406069413,1795473.02931291,0.0,1.0
1999-01-14,30.25,30.38,30.0,30.38,569600,5.37280418168776,5.39589391866691,5.32840084134323,5.39589391866691,3206965.93758744,0.0,1.0
1999-01-15,30.31,30.44,30.19,30.25,314900,5.38346098337045,5.4065507203496,5.36214738000507,5.37280418168776,1772952.20109952,0.0,1.0
1999-01-19,29.94,30.5,29.63,30.13,373900,5.31774403966055,5.41720752203229,5.26268389763333,5.35149057832239,2105134.41724709,0.0,1.0
1999-01-20,29.31,30.0,29.06,30.0,475000,5.20584762199234,5.32840084134323,5.16144428164781,5.32840084134323,2674348.35034065,0.0,1.0
1999-01-21,29.81,30.13,29.69,29.88,697200,5.29465430268139,5.35149057832239,5.27334069931602,5.30708723797786,3925380.35759474,0.0,1.0
1999-01-22,30.13,30.19,29.63,29.81,1263600,5.35149057832239,5.36214738000507,5.26268389763333,5.29465430268139,7114329.63261146,0.0,1.0
1999-01-25,30.06,30.31,30.0,30.19,468300,5.33905764302592,5.38346098337045,5.32840084134323,5.36214738000507,2636625.96308321,0.0,1.0
1999-01-26,29.94,30.25,29.94,30.06,449200,5.31774403966055,5.37280418168776,5.31774403966055,5.33905764302592,2529089.00836425,0.0,1.0
1999-01-27,29.75,30.06,29.69,29.69,424100,5.28399750099871,5.33905764302592,5.27334069931602,5.27334069931602,2387770.8113252,0.0,1.0
1999-01-28,29.94,30.19,29.63,29.63,496800,5.31774403966055,5.36214738000507,5.26268389763333,5.26268389763333,2797086.86410365,0.0,1.0
1999-01-29,29.44,30.0,29.38,30.0,639100,5.22893735897149,5.32840084134323,5.21828055728881,5.32840084134323,3598265.32779518,0.0,1.0
1999-02-01,29.06,29.63,28.94,29.56,509000,5.16144428164781,5.26268389763333,5.14013067828244,5.25025096233686,2865775.39015451,0.0,1.0
1999-02-02,29.44,29.44,28.88,28.88,1064700,5.22893735897149,5.22893735897149,5.12947387659975,5.12947387659975,5994481.4497004,0.0,1.0
1999-02-03,29.31,29.5,29.19,29.31,1028200,5.20584762199234,5.23959416065418,5.18453401862697,5.20584762199234,5788978.89225317,0.0,1.0
1999-02-04,29.06,29.31,28.88,29.31,630200,5.16144428164781,5.20584762199234,5.12947387659975,5.20584762199234,3548156.48502037,0.0,1.0
1999-02-05,29.06,29.19,28.75,29.0,613400,5.16144428164781,5.18453401862697,5.1063841396206,5.15078747996512,3453569.00652411,0.0,1.0
1999-02-08,29.0,29.25,28.75,28.75,1265700,5.20407148837856,5.2489341736232,5.15920880313392,5.15920880313392,7053189.04284236,0.3,1.0
1999-02-09,28.88,29.19,28.75,29.0,396500,5.18253739946113,5.23816712916449,5.15920880313392,5.20407148837856,2209519.99327408,0.0,1.0
1999-02-10,28.56,28.88,28.38,28.75,453900,5.12511316234799,5.18253739946113,5.09281202897184,5.15920880313392,2529384.93050972,0.0,1.0
1999-02-11,28.56,28.56,28.25,28.44,324200,5.12511316234799,5.12511316234799,5.06948343264463,5.10357907343056,1806623.91379434,0.0,1.0
1999-02-12,28.31,28.63,28.25,28.56,787100,5.08025047710334,5.13767471421649,5.06948343264463,5.12511316234799,4386161.88324345,0.0,1.0
1999-02-16,28.38,28.75,27.94,28.0,635400,5.09281202897184,5.15920880313392,5.01385370294127,5.02462074739999,3540804.54912068,0.0,1.0
1999-02-17,29.19,29.44,28.31,28.31,682600,5.23816712916449,5.28302981440913,5.08025047710334,5.08025047710334,3803829.37555834,0.0,1.0
1999-02-18,29.88,30.0,29.19,29.19,937500,5.3619881404397,5.38352222935713,5.23816712916449,5.23816712916449,5224274.88951941,0.0,1.0
1999-02-19,29.63,29.75,29.13,29.75,768500,5.31712545519506,5.33865954411249,5.22740008470577,5.33865954411249,4282512.26943537,0.0,1.0
1999-02-22,29.5,29.56,29.19,29.19,563000,5.29379685886784,5.30456390332656,5.23816712916449,5.23816712916449,3137351.21365272,0.0,1.0
1999-02-23,29.44,29.56,29.31,29.44,482300,5.28302981440913,5.30456390332656,5.25970121808191,5.28302981440913,2687645.63116289,0.0,1.0
1999-02-24,29.13,29.5,29.0,29.38,733600,5.22740008470577,5.29379685886784,5.20407148837856,5.27226276995041,4088029.9295482,0.0,1.0
1999-02-25,28.5,29.0,28.44,28.94,468300,5.11434611788927,5.20407148837856,5.10357907343056,5.19330444391984,2609629.79281274,0.0,1.0
1999-02-26,28.25,28.56,28.06,28.56,411200,5.06948343264463,5.12511316234799,5.0353877918587,5.12511316234799,2291436.62354174,0.0,1.0
1999-03-01,28.06,28.19,27.69,27.75,724300,5.0353877918587,5.05871638818592,4.96899101769663,4.97975806215534,4036205.12264417,0.0,1.0
1999-03-02,28.19,28.69,27.94,28.13,850100,5.05871638818592,5.1484417586752,5.01385370294127,5.0479493437272,4737233.15581914,0.0,1.0
1999-03-03,28.63,28.63,28.06,28.19,906700,5.13767471421649,5.13767471421649,5.0353877918587,5.05871638818592,5052640.04514906,0.0,1.0
1999-03-04,29.31,29.31,28.56,28.56,809100,5.25970121808191,5.25970121808191,5.12511316234799,5.12511316234799,4508758.20065084,0.0,1.0
1999-03-05,29.44,29.81,29.38,29.38,518300,5.28302981440913,5.3494265885712,5.27226276995041,5.27226276995041,2888257.78692044,0.0,1.0
1999-03-08,28.88,29.31,28.63,29.31,1244000,5.18253739946113,5.25970121808191,5.13767471421649,5.25970121808191,6932264.49339962,0.0,1.0
1999-03-09,28.44,28.94,28.25,28.69,912500,5.10357907343056,5.19330444391984,5.06948343264463,5.1484417586752,5084960.89246556,0.0,1.0
1999-03-10,28.25,28.56,28.25,28.5,597100,5.06948343264463,5.12511316234799,5.06948343264463,5.11434611788927,3327375.50563418,0.0,1.0
1999-03-11,28.38,28.56,27.94,28.25,932100,5.09281202897184,5.12511316234799,5.01385370294127,5.06948343264463,5194183.06615578,0.0,1.0
1999-03-12,28.88,29.06,28.44,28.5,528000,5.18253739946113,5.21483853283727,5.10357907343056,5.11434611788927,2942311.61777733,0.0,1.0
1999-03-15,28.38,28.94,28.25,28.81,516900,5.09281202897184,5.19330444391984,5.06948343264463,5.16997584759263,2880456.20308542,0.0,1.0
1999-03-16,29.0,29.06,28.38,28.44,464900,5.20407148837856,5.21483853283727,5.09281202897184,5.10357907343056,2590683.08921341,0.0,1.0
1999-03-17,29.0,29.13,28.75,28.81,581300,5.20407148837856,5.22740008470577,5.15920880313392,5.16997584759263,3239329.05949614,0.0,1.0
1999-03-18,29.5,29.56,29.0,29.0,352900,5.29379685886784,5.30456390332656,5.20407148837856,5.20407148837856,1966556.38241216,0.0,1.0
1999-03-19,29.5,29.59,29.19,29.5,801200,5.29379685886784,5.30994742555591,5.23816712916449,5.29379685886784,4464734.97758182,0.0,1.0
1999-03-22,29.25,29.56,29.19,29.44,361200,5.2489341736232,5.30456390332656,5.23816712916449,5.28302981440913,2012808.62943404,0.0,1.0
1999-03-23,28.94,29.31,28.88,29.25,205500,5.19330444391984,5.25970121808191,5.18253739946113,5.2489341736232,1145161.05578266,0.0,1.0
1999-03-24,29.81,29.88,28.81,28.94,462800,5.3494265885712,5.3619881404397,5.16997584759263,5.19330444391984,2578980.71346089,0.0,1.0
1999-03-25,29.94,30.06,29.63,29.81,535300,5.37275518489841,5.39428927381584,5.31712545519506,5.3494265885712,2982991.30491706,0.0,1.0
1999-03-26,29.06,29.81,29.06,29.81,301500,5.21483853283727,5.3494265885712,5.21483853283727,5.3494265885712,1680126.80446944,0.0,1.0
1999-03-29,29.0,29.44,28.94,29.19,250700,5.20407148837856,5.28302981440913,5.19330444391984,5.23816712916449,1397040.76245602,0.0,1.0
1999-03-30,28.31,28.63,28.31,28.63,709100,5.08025047710334,5.13767471421649,5.08025047710334,5.13767471421649,3951502.21243543,0.0,1.0
1999-03-31,27.5,28.38,27.5,28.31,300800,4.9348953769107,5.09281202897184,4.9348953769107,5.08025047710334,1676226.01255193,0.0,1.0
1999-04-01,27.75,28.38,27.31,27.31,599800,4.97975806215534,5.09281202897184,4.90079973612477,4.90079973612477,3342421.41731599,0.0,1.0
1999-04-05,28.88,29.0,28.06,28.06,592600,5.18253739946113,5.20407148837856,5.0353877918587,5.0353877918587,3302298.98616448,0.0,1.0
1999-04-06,28.69,28.88,28.56,28.88,605000,5.1484417586752,5.18253739946113,5.12511316234799,5.18253739946113,3371398.72870319,0.0,1.0
1999-04-07,28.38,28.63,28.19,28.44,435300,5.09281202897184,5.13767471421649,5.05871638818592,5.10357907343056,2425735.31670165,0.0,1.0
1999-04-08,29.44,29.5,28.38,28.44,963200,5.28302981440913,5.29379685886784,5.09281202897184,5.10357907343056,5367489.67849077,0.0,1.0
1999-04-09,29.88,30.0,29.06,29.38,567400,5.3619881404397,5.38352222935713,5.21483853283727,5.27226276995041,3161870.4771342,0.0,1.0
1999-04-12,29.81,29.94,29.5,29.88,599700,5.3494265885712,5.37275518489841,5.29379685886784,5.3619881404397,3341864.16132778,0.0,1.0
1999-04-13,29.69,29.81,29.38,29.75,558700,5.32789249965377,5.3494265885712,5.27226276995041,5.33865954411249,3113389.20615946,0.0,1.0
1999-04-14,29.75,30.06,29.56,29.69,775700,5.33865954411249,5.39428927381584,5.30456390332656,5.32789249965377,4322634.70058688,0.0,1.0
1999-04-15,30.5,30.5,29.69,29.69,2904500,5.47324759984641,5.47324759984641,5.32789249965377,5.32789249965377,16185500.1777164,0.0,1.0
1999-04-16,30.44,30.56,30.25,30.5,605500,5.4624805553877,5.48401464430513,5.42838491460177,5.47324759984641,3374185.00864427,0.0,1.0
1999-04-19,30.38,30.69,30.25,30.63,714400,5.45171351092899,5.50734324063234,5.42838491460177,5.49657619617363,3981036.77981084,0.0,1.0
1999-04-20,31.69,31.69,30.44,30.44,502900,5.68679398161091,5.68679398161091,5.4624805553877,5.4624805553877,2802440.36473527,0.0,1.0
1999-04-21,31.19,31.69,31.0,31.69,1055300,5.59706861112163,5.68679398161091,5.5629729703357,5.68679398161091,5880722.44363715,0.0,1.0
1999-04-22,31.06,31.56,30.63,31.19,538000,5.57374001479441,5.6634653852837,5.49657619617363,5.59706861112163,2998037.21659887,0.0,1.0
1999-04-23,30.81,31.19,30.63,31.06,319300,5.52887732954977,5.59706861112163,5.49657619617363,5.57374001479441,1779318.37037178,0.0,1.0
1999-04-26,30.56,30.88,30.5,30.75,477500,5.48401464430513,5.54143888141827,5.47324759984641,5.51811028509106,2660897.34372855,0.0,1.0
1999-04-27,30.56,30.75,30.44,30.69,912900,5.48401464430513,5.51811028509106,5.4624805553877,5.50734324063234,5087189.91641842,0.0,1.0
1999-04-28,30.5,30.81,30.38,30.5,482100,5.47324759984641,5.52887732954977,5.45171351092899,5.47324759984641,2686531.11918646,0.0,1.0
1999-04-29,30.44,30.94,30.44,30.5,375500,5.4624805553877,5.55220592587699,5.4624805553877,5.47324759984641,2092496.23574884,0.0,1.0
1999-04-30,31.25,31.38,30.38,30.44,715200,5.60783565558034,5.63116425190756,5.45171351092899,5.4624805553877,3985494.82771657,0.0,1.0
1999-05-03,31.13,31.19,30.75,31.06,433200,5.58630156666291,5.59706861112163,5.51811028509106,5.57374001479441,2414032.94094913,0.0,1.0
1999-05-04,30.94,31.19,30.75,31.0,610300,5.55220592587699,5.59706861112163,5.51811028509106,5.5629729703357,3400933.29607861,0.0,1.0
1999-05-05,31.44,31.44,31.0,31.0,531000,5.64193129636627,5.64193129636627,5.5629729703357,5.5629729703357,2959029.29742379,0.0,1.0
1999-05-06,31.13,31.13,30.75,31.0,2105500,5.58630156666291,5.58630156666291,5.51811028509106,5.5629729703357,11733024.8318753,0.0,1.0
1999-05-07,31.06,31.19,30.88,31.06,716400,5.57374001479441,5.59706861112163,5.54143888141827,5.57374001479441,3992181.89957515,0.0,1.0
1999-05-10,31.5,31.75,30.75,30.75,2399200,5.70653356311856,5.7518235120322,5.57066371637764,5.57066371637764,13243556.5591766,0.3,1.0
1999-05-11,31.5,31.63,31.31,31.5,864300,5.70653356311856,5.73008433655365,5.67211320194419,5.70653356311856,4770926.11457832,0.0,1.0
1999-05-12,31.63,31.69,31.31,31.5,407500,5.73008433655365,5.74095392429292,5.67211320194419,5.70653356311856,2249395.33922326,0.0,1.0
1999-05-13,32.19,32.19,31.63,31.63,339200,5.8315338221202,5.8315338221202,5.73008433655365,5.73008433655365,1872380.12040376,0.0,1.0
1999-05-14,31.5,32.0,31.31,31.94,375900,5.70653356311856,5.79711346094583,5.67211320194419,5.78624387320656,2074963.70064791,0.0,1.0
1999-05-17,32.0,32.0,31.38,31.38,473100,5.79711346094583,5.79711346094583,5.68479438764001,5.68479438764001,2611506.58892399,0.0,1.0
1999-05-18,31.88,32.13,31.69,31.88,723200,5.77537428546729,5.82066423438093,5.74095392429292,5.77537428546729,3992055.72840801,0.0,1.0
1999-05-19,32.75,32.75,31.88,31.88,533700,5.93298330768675,5.93298330768675,5.77537428546729,5.77537428546729,2946017.89581216,0.0,1.0
1999-05-20,31.94,32.56,31.88,32.5,1036200,5.78624387320656,5.89856294651239,5.77537428546729,5.88769335877311,5719812.14847398,0.0,1.0
1999-05-21,32.31,32.38,32.0,32.0,824500,5.85327299759875,5.86595418329457,5.79711346094583,5.79711346094583,4551230.56979038,0.0,1.0
1999-05-24,32.38,32.5,32.25,32.31,628500,5.86595418329457,5.88769335877311,5.84240340985947,5.85327299759875,3469312.81153821,0.0,1.0
1999-05-25,32.31,32.94,32.19,32.25,1005500,5.85327299759875,5.96740366886112,5.8315338221202,5.84240340985947,5550348.49960488,0.0,1.0
1999-05-26,32.69,32.69,32.25,32.31,627400,5.92211371994748,5.92211371994748,5.84240340985947,5.85327299759875,3463240.82411945,0.0,1.0
1999-05-27,31.81,32.5,31.56,32.44,777800,5.76269309977147,5.88769335877311,5.71740315085783,5.87682377103384,4293447.10392111,0.0,1.0
1999-05-28,32.44,32.69,31.88,31.88,534900,5.87682377103384,5.92211371994748,5.77537428546729,5.77537428546729,2952641.88208717,0.0,1.0
1999-06-01,32.5,32.63,32.13,32.31,859700,5.88769335877311,5.91124413220821,5.82066423438093,5.85327299759875,4745534.16719077,0.0,1.0
1999-06-02,32.56,32.81,32.38,32.56,552400,5.89856294651239,5.94385289542603,5.86595418329457,5.89856294651239,3049241.68193112,0.0,1.0
1999-06-03,32.5,32.63,32.19,32.44,292000,5.88769335877311,5.91124413220821,5.8315338221202,5.87682377103384,1611836.66025323,0.0,1.0
1999-06-04,33.06,33.19,32.44,32.5,570000,5.98914284433967,6.01269361777476,5.87682377103384,5.88769335877311,3146393.48063131,0.0,1.0
1999-06-07,33.13,33.19,32.94,33.06,418800,6.00182403003549,6.01269361777476,5.96740366886112,5.98914284433967,2311771.20997964,0.0,1.0
1999-06-08,33.0,33.06,32.69,33.0,776300,5.97827325660039,5.98914284433967,5.92211371994748,5.97827325660039,4285167.12107735,0.0,1.0
1999-06-09,32.94,33.0,32.5,32.94,230500,5.96740366886112,5.97827325660039,5.88769335877311,5.96740366886112,1272357.3636588,0.0,1.0
1999-06-10,32.25,32.81,31.88,32.81,454500,5.84240340985947,5.94385289542603,5.77537428546729,5.94385289542603,2508834.80166129,0.0,1.0
1999-06-11,32.56,32.94,32.25,32.25,455100,5.89856294651239,5.96740366886112,5.84240340985947,5.84240340985947,2512146.79479879,0.0,1.0
1999-06-14,32.81,33.25,32.69,32.81,233300,5.94385289542603,6.02356320551403,5.92211371994748,5.94385289542603,1287813.33163383,0.0,1.0
1999-06-15,33.0,33.13,32.34,32.81,490800,5.97827325660039,6.00182403003549,5.85870779146838,5.94385289542603,2709210.38648044,0.0,1.0
1999-06-16,33.13,33.5,33.0,33.0,530100,6.00182403003549,6.06885315442767,5.97827325660039,5.97827325660039,2926145.93698712,0.0,1.0
1999-06-17,32.88,33.13,32.81,33.13,475500,5.95653408112185,6.00182403003549,5.94385289542603,6.00182403003549,2624754.56147401,0.0,1.0
1999-06-18,32.75,32.94,32.38,32.88,570100,5.93298330768675,5.96740366886112,5.86595418329457,5.95653408112185,3146945.47948757,0.0,1.0
1999-06-21,31.81,32.81,31.75,32.75,457600,5.76269309977147,5.94385289542603,5.7518235120322,5.93298330768675,2525946.76620507,0.0,1.0
1999-06-22,32.06,32.13,31.75,31.88,485900,5.80798304868511,5.82066423438093,5.7518235120322,5.77537428546729,2682162.44252413,0.0,1.0
1999-06-23,32.5,32.56,31.94,32.0,377500,5.88769335877311,5.89856294651239,5.78624387320656,5.79711346094583,2083795.68234793,0.0,1.0
1999-06-24,32.13,32.44,32.13,32.31,417300,5.82066423438093,5.87682377103384,5.82066423438093,5.85327299759875,2303491.22713587,0.0,1.0
1999-06-25,32.25,32.5,32.0,32.19,337000,5.84240340985947,5.88769335877311,5.79711346094583,5.8315338221202,1860236.14556623,0.0,1.0
1999-06-28,32.0,32.5,32.0,32.31,198800,5.79711346094583,5.88769335877311,5.79711346094583,5.85327299759875,1097373.7262272,0.0,1.0
1999-06-29,32.06,32.31,31.88,32.06,464700,5.80798304868511,5.85327299759875,5.77537428546729,5.80798304868511,2565138.6849989,0.0,1.0
1999-06-30,31.25,32.06,31.25,32.0,481800,5.66124361420492,5.80798304868511,5.66124361420492,5.79711346094583,2659530.48941783,0.0,1.0
1999-07-01,31.56,31.56,30.94,31.0,894100,5.71740315085783,5.71740315085783,5.605084077552,5.61595366529128,4935421.77374115,0.0,1.0
1999-07-02,31.56,31.75,31.13,31.31,278000,5.71740315085783,5.7518235120322,5.63950443872637,5.67211320194419,1534556.82037808,0.0,1.0
1999-07-06,31.38,31.69,31.31,31.56,299200,5.68479438764001,5.74095392429292,5.67211320194419,5.71740315085783,1651580.57790331,0.0,1.0
1999-07-07,31.38,31.44,31.19,31.38,219000,5.68479438764001,5.69566397537928,5.65037402646564,5.68479438764001,1208877.49518993,0.0,1.0
1999-07-08,31.13,31.31,31.0,31.25,297200,5.63950443872637,5.67211320194419,5.61595366529128,5.66124361420492,1640540.60077829,0.0,1.0
1999-07-09,31.44,31.56,31.0,31.06,275100,5.69566397537928,5.71740315085783,5.61595366529128,5.62682325303055,1518548.8535468,0.0,1.0
1999-07-12,30.94,31.25,30.56,31.25,393000,5.605084077552,5.66124361420492,5.53624335520327,5.66124361420492,2169355.50506685,0.0,1.0
1999-07-13,30.5,30.94,30.25,30.88,1585400,5.525373767464,5.605084077552,5.48008381855036,5.59421448981273,8751389.86700506,0.0,1.0
1999-07-14,30.38,30.63,30.06,30.63,1043200,5.50363459198545,5.54892454089909,5.44566345737599,5.54892454089909,5758452.06841156,0.0,1.0
1999-07-15,30.44,30.63,30.38,30.63,277200,5.51450417972473,5.54892454089909,5.50363459198545,5.54892454089909,1530140.82952807,0.0,1.0
1999-07-16,30.06,30.44,29.94,30.41,251800,5.44566345737599,5.51450417972473,5.42392428189745,5.50906938585509,1389933.12004029,0.0,1.0
1999-07-19,30.13,30.19,29.81,30.0,213900,5.45834464307181,5.46921423081109,5.40037350846235,5.43479386963672,1180725.55352112,0.0,1.0
1999-07-20,29.88,30.56,29.81,30.19,468700,5.41305469415817,5.53624335520327,5.40037350846235,5.46921423081109,2587218.63924894,0.0,1.0
1999-07-21,30.38,30.38,29.94,29.94,432600,5.50363459198545,5.50363459198545,5.42392428189745,5.42392428189745,2387947.05214229,0.0,1.0
1999-07-22,30.44,30.69,30.38,30.5,345900,5.51450417972473,5.55979412863836,5.50363459198545,5.525373767464,1909364.04377258,0.0,1.0
1999-07-23,30.5,30.69,30.38,30.44,282700,5.525373767464,5.55979412863836,5.50363459198545,5.51450417972473,1560500.76662188,0.0,1.0
1999-07-26,31.31,31.31,30.44,30.44,801800,5.67211320194419,5.67211320194419,5.51450417972473,5.51450417972473,4425926.82942138,0.0,1.0
1999-07-27,31.0,31.19,30.94,31.06,439400,5.61595366529128,5.65037402646564,5.605084077552,5.62682325303055,2425482.97436737,0.0,1.0
1999-07-28,30.69,31.0,30.5,31.0,477600,5.55979412863836,5.61595366529128,5.525373767464,5.61595366529128,2636346.53745529,0.0,1.0
1999-07-29,30.25,30.56,29.88,30.56,264500,5.48008381855036,5.53624335520327,5.41305469415817,5.53624335520327,1460036.97478418,0.0,1.0
1999-07-30,30.31,30.56,30.13,30.25,543400,5.49095340628963,5.53624335520327,5.45834464307181,5.48008381855036,2999561.78486852,0.0,1.0
1999-08-02,30.63,31.06,30.31,30.44,333100,5.54892454089909,5.62682325303055,5.49095340628963,5.51450417972473,1838708.19017244,0.0,1.0
1999-08-03,30.63,30.69,30.44,30.63,249400,5.54892454089909,5.55979412863836,5.51450417972473,5.54892454089909,1376685.14749026,0.0,1.0
1999-08-04,30.44,31.13,30.31,31.13,317800,5.51450417972473,5.63950443872637,5.49095340628963,5.63950443872637,1754252.36516602,0.0,1.0
1999-08-05,30.56,30.88,30.19,30.19,654400,5.53624335520327,5.59421448981273,5.46921423081109,5.46921423081109,3612280.51530725,0.0,1.0
1999-08-06,30.56,30.69,30.31,30.56,327500,5.53624335520327,5.55979412863836,5.49095340628963,5.53624335520327,1807796.25422238,0.0,1.0
1999-08-09,30.06,30.31,29.94,30.19,2511300,5.50001139607236,5.54575334048414,5.47805526275471,5.52379720716649,13725367.5608578,0.3,1.0
1999-08-10,29.63,30.0,29.5,29.63,326900,5.4213352516841,5.48903332941353,5.39754944058997,5.4213352516841,1786653.38893976,0.0,1.0
1999-08-11,29.94,29.94,29.69,29.88,340000,5.47805526275471,5.47805526275471,5.43231331834293,5.46707719609588,1858250.69513466,0.0,1.0
1999-08-12,29.56,29.94,29.38,29.88,336900,5.4085275072488,5.47805526275471,5.37559330727232,5.46707719609588,1841307.82114961,0.0,1.0
1999-08-13,29.31,29.5,29.06,29.44,330500,5.36278556283702,5.39754944058997,5.31704361842524,5.38657137393115,1806328.98453531,0.0,1.0
1999-08-16,28.81,29.44,28.63,29.44,247400,5.27130167401346,5.38657137393115,5.23836747403698,5.38657137393115,1352150.65287151,0.0,1.0
1999-08-17,28.94,29.13,28.75,28.94,241600,5.29508748510759,5.32985136286054,5.26032360735464,5.29508748510759,1320451.0821898,0.0,1.0
1999-08-18,28.75,28.88,28.63,28.75,344500,5.26032360735464,5.28410941844876,5.23836747403698,5.26032360735464,1882845.18962909,0.0,1.0
1999-08-19,29.19,29.25,28.63,28.69,482500,5.34082942951937,5.3518074961782,5.23836747403698,5.24934554069581,2637076.35412492,0.0,1.0
1999-08-20,29.88,30.0,29.44,29.44,566600,5.46707719609588,5.48903332941353,5.38657137393115,5.38657137393115,3096720.1290097,0.0,1.0
1999-08-23,30.19,30.31,30.06,30.25,527000,5.52379720716649,5.54575334048414,5.50001139607236,5.53477527382531,2880288.57745872,0.0,1.0
1999-08-24,30.06,30.25,30.0,30.0,265500,5.50001139607236,5.53477527382531,5.48903332941353,5.48903332941353,1451075.17517133,0.0,1.0
1999-08-25,30.75,30.75,30.13,30.19,389800,5.62625916264887,5.62625916264887,5.51281914050766,5.52379720716649,2130429.76753968,0.0,1.0
1999-08-26,30.25,30.81,30.06,30.56,397500,5.53477527382531,5.6372372293077,5.50001139607236,5.59149528489592,2172513.68034125,0.0,1.0
1999-08-27,29.94,30.38,29.94,30.38,342800,5.47805526275471,5.55856108491944,5.47805526275471,5.55856108491944,1873553.93615341,0.0,1.0
1999-08-30,29.94,30.13,29.88,30.0,284800,5.47805526275471,5.51281914050766,5.46707719609588,5.48903332941353,1556558.22933632,0.0,1.0
1999-08-31,29.81,30.25,29.75,30.06,647700,5.45426945166058,5.53477527382531,5.44329138500175,5.50001139607236,3539967.57423152,0.0,1.0
1999-09-01,30.0,30.06,29.81,29.81,625100,5.48903332941353,5.50001139607236,5.45426945166058,5.45426945166058,3416448.55743728,0.0,1.0
1999-09-02,29.69,30.0,29.44,30.0,382600,5.43231331834293,5.48903332941353,5.38657137393115,5.48903332941353,2091078.57634859,0.0,1.0
1999-09-03,30.06,30.19,29.56,29.56,711500,5.50001139607236,5.52379720716649,5.4085275072488,5.4085275072488,3888662.85173032,0.0,1.0
1999-09-07,29.44,30.19,29.38,29.56,251500,5.38657137393115,5.52379720716649,5.37559330727232,5.4085275072488,1374558.97007755,0.0,1.0
1999-09-08,29.31,29.5,29.25,29.38,658700,5.36278556283702,5.39754944058997,5.3518074961782,5.37559330727232,3600087.44966235,0.0,1.0
1999-09-09,29.88,30.06,29.56,29.56,1134600,5.46707719609588,5.50001139607236,5.4085275072488,5.4085275072488,6201091.87852877,0.0,1.0
1999-09-10,30.19,30.38,29.81,29.88,1022100,5.52379720716649,5.55856108491944,5.45426945166058,5.46707719609588,5586229.51616803,0.0,1.0
1999-09-13,29.94,30.13,29.63,30.13,581400,5.47805526275471,5.51281914050766,5.4213352516841,5.51281914050766,3177608.68868026,0.0,1.0
1999-09-14,30.19,30.19,29.75,29.81,772800,5.52379720716649,5.52379720716649,5.44329138500175,5.45426945166058,4223694.52117665,0.0,1.0
1999-09-15,30.56,30.63,30.25,30.44,757600,5.59149528489592,5.60430302933122,5.53477527382531,5.56953915157827,4140619.78421769,0.0,1.0
1999-09-16,30.56,30.75,30.56,30.63,680100,5.59149528489592,5.62625916264887,5.59149528489592,5.60430302933122,3717047.93459141,0.0,1.0
1999-09-17,30.94,31.0,30.69,30.75,702900,5.66102304040182,5.67200110706065,5.61528109599004,5.62625916264887,3841660.04002986,0.0,1.0
1999-09-20,30.63,30.88,30.63,30.69,419100,5.60430302933122,5.650044973743,5.60430302933122,5.61528109599004,2290567.25391451,0.0,1.0
1999-09-21,30.44,30.63,30.19,30.25,657500,5.56953915157827,5.60430302933122,5.52379720716649,5.53477527382531,3593528.91779716,0.0,1.0
1999-09-22,30.56,30.63,30.38,30.38,593300,5.59149528489592,5.60430302933122,5.55856108491944,5.55856108491944,3242647.46300998,0.0,1.0
1999-09-23,30.19,30.56,30.0,30.44,1127800,5.52379720716649,5.59149528489592,5.48903332941353,5.56953915157827,6163926.86462607,0.0,1.0
1999-09-24,30.0,30.38,30.0,30.13,738400,5.48903332941353,5.55856108491944,5.48903332941353,5.51281914050766,4035683.2743748,0.0,1.0
1999-09-27,29.06,29.81,29.0,29.75,877700,5.31704361842524,5.45426945166058,5.30606555176642,5.44329138500175,4797019.51505791,0.0,1.0
1999-09-28,28.81,29.38,28.25,29.25,909100,5.27130167401346,5.37559330727232,5.16883971853108,5.3518074961782,4968634.43219682,0.0,1.0
1999-09-29,28.19,28.81,28.0,28.81,906700,5.15786165187225,5.27130167401346,5.1230977741193,5.27130167401346,4955517.36846645,0.0,1.0
1999-09-30,28.94,28.94,28.31,28.38,609600,5.29508748510759,5.29508748510759,5.1798177851899,5.1926255296252,3331734.18751202,0.0,1.0
1999-10-01,29.06,29.19,28.44,28.88,504100,5.31704361842524,5.34082942951937,5.20360359628403,5.28410941844876,2755129.92769818,0.0,1.0
1999-10-04,29.63,30.0,29.0,29.06,533300,5.4213352516841,5.48903332941353,5.30606555176642,5.31704361842524,2914720.86975092,0.0,1.0
1999-10-05,28.81,29.69,28.63,29.44,647400,5.27130167401346,5.43231331834293,5.23836747403698,5.38657137393115,3538327.94126523,0.0,1.0
1999-10-06,28.94,29.06,28.63,28.81,643800,5.29508748510759,5.31704361842524,5.23836747403698,5.27130167401346,3518652.34566968,0.0,1.0
1999-10-07,28.44,28.81,28.31,28.81,345200,5.20360359628403,5.27130167401346,5.1798177851899,5.27130167401346,1886670.99988378,0.0,1.0
1999-10-08,28.56,28.88,28.13,28.13,410600,5.22555972960168,5.28410941844876,5.14688358521342,5.14688358521342,2244110.98653615,0.0,1.0
1999-10-11,27.94,28.5,27.94,28.44,369400,5.11211970746047,5.21458166294286,5.11211970746047,5.20360359628403,2018934.7258316,0.0,1.0
1999-10-12,27.88,28.19,27.75,27.81,397800,5.10114164080164,5.15786165187225,5.07735582970752,5.08833389636635,2174153.31330755,0.0,1.0
1999-10-13,28.25,28.5,27.88,27.88,512000,5.16883971853108,5.21458166294286,5.10114164080164,5.10114164080164,2798306.92914395,0.0,1.0
1999-10-14,28.56,28.81,28.31,28.31,576300,5.22555972960168,5.27130167401346,5.1798177851899,5.1798177851899,3149734.92825325,0.0,1.0
1999-10-15,28.44,29.0,28.38,29.0,712500,5.20360359628403,5.30606555176642,5.1926255296252,5.30606555176642,3894128.2949513,0.0,1.0
1999-10-18,29.0,29.0,28.5,28.5,380500,5.30606555176642,5.30606555176642,5.21458166294286,5.21458166294286,2079601.14558452,0.0,1.0
1999-10-19,28.31,29.38,28.31,29.38,678700,5.1798177851899,5.37559330727232,5.1798177851899,5.37559330727232,3709396.31408204,0.0,1.0
1999-10-20,28.81,28.88,28.5,28.5,826200,5.27130167401346,5.28410941844876,5.21458166294286,5.21458166294286,4515549.18917722,0.0,1.0
1999-10-21,28.56,28.88,28.44,28.63,565800,5.22555972960168,5.28410941844876,5.20360359628403,5.23836747403698,3092347.77443291,0.0,1.0
1999-10-22,28.69,28.81,28.44,28.69,527000,5.24934554069581,5.27130167401346,5.20360359628403,5.24934554069581,2880288.57745872,0.0,1.0
1999-10-25,28.94,28.94,28.44,28.5,482800,5.29508748510759,5.29508748510759,5.20360359628403,5.21458166294286,2638715.98709121,0.0,1.0
1999-10-26,29.0,29.25,28.94,28.94,663300,5.30606555176642,5.3518074961782,5.29508748510759,5.29508748510759,3625228.48847887,0.0,1.0
1999-10-27,29.5,29.56,29.06,29.13,886800,5.39754944058997,5.4085275072488,5.31704361842524,5.32985136286054,4846755.04836887,0.0,1.0
1999-10-28,30.0,30.19,29.81,29.88,1230200,5.48903332941353,5.52379720716649,5.45426945166058,5.46707719609588,6723588.25045487,0.0,1.0
1999-10-29,29.94,30.13,29.75,30.13,614800,5.47805526275471,5.51281914050766,5.44329138500175,5.51281914050766,3360154.49226114,0.0,1.0
1999-11-01,29.69,29.94,29.38,29.81,398300,5.43231331834293,5.47805526275471,5.37559330727232,5.45426945166058,2176886.03491804,0.0,1.0
1999-11-02,29.94,30.0,29.69,29.69,689800,5.47805526275471,5.48903332941353,5.43231331834293,5.43231331834293,3770062.73383496,0.0,1.0
1999-11-03,29.69,30.06,29.5,29.88,486400,5.43231331834293,5.50001139607236,5.39754944058997,5.46707719609588,2658391.58268675,0.0,1.0
1999-11-04,29.0,29.38,28.81,29.25,669400,5.30606555176642,5.37559330727232,5.27130167401346,5.3518074961782,3658567.69212688,0.0,1.0
1999-11-05,29.31,29.56,29.19,29.5,379400,5.36278556283702,5.4085275072488,5.34082942951937,5.39754944058997,2073589.15804144,0.0,1.0
1999-11-08,28.94,29.31,28.88,29.0,2740800,5.34997781840173,5.41837767302538,5.33888595008438,5.36106968671907,14825996.423233,0.3,1.0
1999-11-09,28.94,29.19,28.81,29.06,719700,5.34997781840173,5.39619393639068,5.32594543704747,5.37216155503642,3893122.30947198,0.0,1.0
1999-11-10,28.31,29.06,28.19,28.75,415700,5.23351320106955,5.37216155503642,5.21132946443485,5.31485356873012,2248674.36994234,0.0,1.0
1999-11-11,27.88,28.38,27.69,28.13,1122500,5.15402147812854,5.24645371410646,5.11889722845694,5.2002375961175,6072015.82934876,0.0,1.0
1999-11-12,27.88,28.06,27.75,28.0,376800,5.15402147812854,5.18729708308059,5.12998909677429,5.17620521476324,2038249.94610121,0.0,1.0
1999-11-15,27.75,28.0,27.63,27.94,395700,5.12998909677429,5.17620521476324,5.10780536013959,5.16511334644589,2140487.0054996,0.0,1.0
1999-11-16,27.69,27.94,27.56,27.69,422000,5.11889722845694,5.16511334644589,5.09486484710268,5.11889722845694,2282753.3897418,0.0,1.0
1999-11-17,27.56,27.75,27.38,27.63,479000,5.09486484710268,5.12998909677429,5.06158924215063,5.10780536013959,2591087.37840361,0.0,1.0
1999-11-18,27.38,27.69,27.31,27.38,535300,5.06158924215063,5.11889722845694,5.04864872911372,5.06158924215063,2895634.80930992,0.0,1.0
1999-11-19,27.31,27.69,27.25,27.5,678200,5.04864872911372,5.11889722845694,5.03755686079637,5.08377297878533,3668633.5282533,0.0,1.0
1999-11-22,27.0,27.44,27.0,27.31,787700,4.99134074280741,5.07268111046798,4.99134074280741,5.04864872911372,4260959.3485773,0.0,1.0
1999-11-23,26.75,27.25,26.63,27.25,427600,4.94512462481846,5.03755686079637,4.92294088818376,5.03755686079637,2313045.85178577,0.0,1.0
1999-11-24,27.19,27.25,26.75,26.88,708900,5.02646499247902,5.03755686079637,4.94512462481846,4.96915700617271,3834701.1326729,0.0,1.0
1999-11-26,26.94,27.25,26.88,27.06,306100,4.98024887449006,5.03755686079637,4.96915700617271,5.00243261112476,1655807.61279613,0.0,1.0
1999-11-29,26.94,26.94,26.56,26.75,809500,4.98024887449006,4.98024887449006,4.91000037514685,4.94512462481846,4378883.57581989,0.0,1.0
1999-11-30,27.56,27.63,27.0,27.0,877400,5.09486484710268,5.10780536013959,4.99134074280741,4.99134074280741,4746179.67810298,0.0,1.0
1999-12-01,27.3,27.5,27.13,27.44,1101200,5.04680008439416,5.08377297878533,5.01537312416167,5.07268111046798,5956796.28621724,0.0,1.0
1999-12-02,26.94,27.44,26.88,27.44,723400,4.98024887449006,5.07268111046798,4.96915700617271,5.07268111046798,3913136.97189389,0.0,1.0
1999-12-03,27.06,27.38,27.0,27.19,595800,5.00243261112476,5.06158924215063,4.99134074280741,5.02646499247902,3222901.58674921,0.0,1.0
1999-12-06,26.56,27.06,26.5,26.5,661300,4.91000037514685,5.00243261112476,4.8989085068295,4.8989085068295,3577215.20529918,0.0,1.0
1999-12-07,26.06,26.44,26.0,26.38,964600,4.81756813916893,4.88781663851215,4.80647627085158,4.8767247701948,5217876.58707333,0.0,1.0
1999-12-08,25.63,26.06,25.56,25.88,541800,4.73807641622793,4.81756813916893,4.72513590319102,4.78429253421688,2930795.70275381,0.0,1.0
1999-12-09,25.06,25.69,25.06,25.38,841400,4.6327036672131,4.74916828454528,4.6327036672131,4.69186029823897,4551442.42210606,0.0,1.0
1999-12-10,24.81,25.38,24.81,25.13,661500,4.58648754922415,4.69186029823897,4.58648754922415,4.64564418025001,3578297.07894361,0.0,1.0
1999-12-13,23.88,24.81,23.69,24.69,1077200,4.41456359030522,4.58648754922415,4.37943934063362,4.56430381258945,5826971.44888596,0.0,1.0
1999-12-14,24.75,24.88,23.81,23.81,960100,4.5753956809068,4.59942806226105,4.40162307726832,4.40162307726832,5193534.43007371,0.0,1.0
1999-12-15,25.0,25.25,24.44,24.69,1084500,4.62161179889575,4.66782791688471,4.51808769460049,4.56430381258945,5866459.83690756,0.0,1.0
1999-12-16,25.38,25.81,24.75,25.75,1002900,4.69186029823897,4.77135202117998,4.5753956809068,4.76026015286263,5425055.38998117,0.0,1.0
1999-12-17,25.44,25.44,25.44,25.44,1221800,4.70295216655632,4.70295216655632,4.70295216655632,4.70295216655632,6609166.09380696,0.0,1.0
1999-12-20,25.5,25.69,25.38,25.44,731000,4.71404403487367,4.74916828454528,4.69186029823897,4.70295216655632,3954248.17038213,0.0,1.0
1999-12-21,25.75,26.0,25.38,25.44,680400,4.76026015286263,4.80647627085158,4.69186029823897,4.70295216655632,3680534.138342,0.0,1.0
1999-12-22,25.56,25.88,25.5,25.75,300100,4.72513590319102,4.78429253421688,4.71404403487367,4.76026015286263,1623351.40346331,0.0,1.0
1999-12-23,25.81,26.0,25.69,25.69,333000,4.77135202117998,4.80647627085158,4.74916828454528,4.74916828454528,1801319.61797161,0.0,1.0
1999-12-27,25.69,26.13,25.69,25.69,347500,4.74916828454528,4.83050865220584,4.74916828454528,4.74916828454528,1879755.4571926,0.0,1.0
1999-12-28,25.69,25.88,25.56,25.81,211400,4.74916828454528,4.78429253421688,4.72513590319102,4.77135202117998,1143540.44215976,0.0,1.0
1999-12-29,25.38,25.69,25.38,25.63,234100,4.69186029823897,4.74916828454528,4.69186029823897,4.73807641622793,1266333.10080227,0.0,1.0
1999-12-30,25.69,26.0,25.31,25.38,416900,4.74916828454528,4.80647627085158,4.67891978520206,4.69186029823897,2255165.6118089,0.0,1.0
1999-12-31,25.75,25.94,25.56,25.75,137900,4.76026015286263,4.79538440253423,4.72513590319102,4.76026015286263,745951.877832689,0.0,1.0
2000-01-03,25.25,25.75,25.0,25.75,784700,4.66782791688471,4.76026015286263,4.62161179889575,4.76026015286263,4244731.24391089,0.0,1.0
2000-01-04,25.31,25.63,25.0,25.19,454900,4.67891978520206,4.73807641622793,4.62161179889575,4.65673604856736,2460721.60425011,0.0,1.0
2000-01-05,26.44,26.75,25.5,25.5,1252600,4.88781663851215,4.94512462481846,4.71404403487367,4.71404403487367,6775774.63504878,0.0,1.0
2000-01-06,25.88,26.31,25.81,26.31,638600,4.78429253421688,4.86378425715789,4.77135202117998,4.86378425715789,3454422.54665668,0.0,1.0
2000-01-07,25.88,26.13,25.81,25.88,1220300,4.78429253421688,4.83050865220584,4.77135202117998,4.78429253421688,6601052.04147376,0.0,1.0
2000-01-10,25.75,26.25,25.69,26.06,609400,4.76026015286263,4.85269238884054,4.74916828454528,4.81756813916893,3296468.99457027,0.0,1.0
2000-01-11,25.94,26.13,25.69,25.69,507600,4.79538440253423,4.83050865220584,4.74916828454528,4.74916828454528,2745795.30955673,0.0,1.0
2000-01-12,25.81,26.13,25.69,25.81,575300,4.77135202117998,4.83050865220584,4.74916828454528,4.77135202117998,3112009.5381954,0.0,1.0
2000-01-13,25.31,25.88,25.31,25.69,769100,4.67891978520206,4.78429253421688,4.67891978520206,4.74916828454528,4160345.09964555,0.0,1.0
2000-01-14,25.25,25.63,25.19,25.5,780300,4.66782791688471,4.73807641622793,4.65673604856736,4.71404403487367,4220930.02373348,0.0,1.0
2000-01-18,24.56,25.0,24.5,25.0,600900,4.54027143123519,4.62161179889575,4.52917956291784,4.62161179889575,3250489.36468211,0.0,1.0
2000-01-19,24.25,24.56,24.13,24.38,2150500,4.48296344492888,4.54027143123519,4.46077970829418,4.50699582628314,11632846.3617056,0.0,1.0
2000-01-20,23.94,24.5,23.75,24.5,956100,4.42565545862257,4.52917956291784,4.39053120895097,4.52917956291784,5171896.95718517,0.0,1.0
2000-01-21,24.19,24.38,23.94,24.0,922400,4.47187157661153,4.50699582628314,4.42565545862257,4.43674732693992,4989601.24809915,0.0,1.0
2000-01-24,23.0,24.44,23.0,24.13,1222900,4.25188285498409,4.51808769460049,4.25188285498409,4.46077970829418,6615116.39885131,0.0,1.0
2000-01-25,22.25,23.13,22.25,23.0,1263100,4.11323450101722,4.27591523633835,4.11323450101722,4.25188285498409,6832573.00138122,0.0,1.0
2000-01-26,22.19,22.5,22.13,22.31,749800,4.10214263269987,4.15945061900618,4.09105076438252,4.12432636933457,4055944.29295831,0.0,1.0
2000-01-27,23.0,23.0,22.19,22.25,1089500,4.25188285498409,4.25188285498409,4.10214263269987,4.11323450101722,5893506.67801824,0.0,1.0
2000-01-28,23.63,24.0,22.69,22.75,1337600,4.36834747231627,4.43674732693992,4.19457486867779,4.20566673699514,7235570.93393041,0.0,1.0
2000-01-31,24.94,25.0,23.63,23.63,1183800,4.6105199305784,4.62161179889575,4.36834747231627,4.36834747231627,6403610.10136576,0.0,1.0
2000-02-01,25.5,25.75,25.0,25.0,1118500,4.71404403487367,4.76026015286263,4.62161179889575,4.62161179889575,6050378.35646021,0.0,1.0
2000-02-02,24.94,25.5,24.75,25.31,849100,4.6105199305784,4.71404403487367,4.5753956809068,4.67891978520206,4593094.55741651,0.0,1.0
2000-02-03,25.44,25.69,25.0,25.06,584600,4.70295216655632,4.74916828454528,4.62161179889575,4.6327036672131,3162316.66266128,0.0,1.0
2000-02-04,24.94,25.56,24.88,25.56,621900,4.6105199305784,4.72513590319102,4.59942806226105,4.72513590319102,3364086.09734699,0.0,1.0
2000-02-07,24.63,25.13,24.63,24.94,537500,4.5532119442721,4.64564418025001,4.5532119442721,4.6105199305784,2907535.41939862,0.0,1.0
2000-02-08,24.63,25.0,24.63,24.63,431200,4.5532119442721,4.62161179889575,4.5532119442721,4.5532119442721,2332519.57738546,0.0,1.0
2000-02-09,23.88,24.69,23.81,24.63,787600,4.41456359030522,4.56430381258945,4.40162307726832,4.5532119442721,4260418.41175509,0.0,1.0
2000-02-10,23.38,24.25,23.38,23.88,800700,4.32213135432731,4.48296344492888,4.32213135432731,4.41456359030522,4331281.13546508,0.0,1.0
2000-02-11,23.13,23.38,23.0,23.13,2214600,4.3313745779251,4.37819012675698,4.30703049253253,4.3313745779251,11826199.0687811,0.3,1.0
2000-02-14,23.5,23.81,23.0,23.0,531100,4.40066159019628,4.4587128707478,4.30703049253253,4.30703049253253,2836130.37362487,0.0,1.0
2000-02-15,22.81,23.44,22.75,23.38,899600,4.2714506754203,4.38942585847663,4.26021494370065,4.37819012675698,4803959.48806804,0.0,1.0
2000-02-16,22.38,22.81,22.25,22.75,765900,4.19092793142947,4.2714506754203,4.1665838460369,4.26021494370065,4089987.29647768,0.0,1.0
2000-02-17,21.94,22.69,21.94,22.38,593300,4.10853256548537,4.248979211981,4.10853256548537,4.19092793142947,3168284.97584568,0.0,1.0
2000-02-18,21.44,22.19,21.38,22.19,1356100,4.01490146782162,4.15534811431725,4.00366573610197,4.15534811431725,7241717.94327377,0.0,1.0
2000-02-22,21.63,22.0,21.56,21.63,1026700,4.05048128493385,4.11976829720502,4.03737293126092,4.05048128493385,5482686.97910122,0.0,1.0
2000-02-23,21.31,21.69,21.25,21.5,985700,3.99055738242905,4.0617170166535,3.9793216507094,4.02613719954127,5263742.62715503,0.0,1.0
2000-02-24,20.38,21.31,20.0,21.19,951100,3.81640354077447,3.99055738242905,3.74524390655002,3.96808591898975,5078974.95453704,0.0,1.0
2000-02-25,20.25,20.94,20.25,20.5,695800,3.7920594553819,3.92127037015787,3.7920594553819,3.83887500421377,3715645.85571114,0.0,1.0
2000-02-28,20.88,20.94,19.75,19.75,756600,3.91003463843822,3.92127037015787,3.69842835771815,3.69842835771815,4040324.30932891,0.0,1.0
2000-02-29,20.25,20.88,20.02,20.75,986900,3.7920594553819,3.91003463843822,3.74898915045657,3.88569055304565,5270150.75452907,0.0,1.0
2000-03-01,20.38,20.44,20.06,20.44,1107500,3.81640354077447,3.82763927249412,3.75647963826967,3.82763927249412,5914167.55561956,0.0,1.0
2000-03-02,20.44,20.5,20.31,20.44,597900,3.82763927249412,3.83887500421377,3.80329518710155,3.82763927249412,3192849.46411281,0.0,1.0
2000-03-03,20.38,20.56,20.38,20.5,601200,3.81640354077447,3.85011073593342,3.81640354077447,3.83887500421377,3210471.81439141,0.0,1.0
2000-03-06,16.69,19.5,15.94,19.38,1874800,3.12540604001599,3.65161280888627,2.98495939352037,3.62914134544697,10011631.0007003,0.0,1.0
2000-03-07,17.31,18.25,17.25,17.25,3353000,3.24150860111904,3.41753506472689,3.23027286939939,3.23027286939939,17905375.9042821,0.0,1.0
2000-03-08,17.31,17.44,16.81,17.31,2388000,3.24150860111904,3.26585268651162,3.14787750345529,3.24150860111904,12752173.4743291,0.0,1.0
2000-03-09,17.81,18.0,17.13,17.25,1177100,3.33513969878279,3.37071951589502,3.20780140596009,3.23027286939939,6285838.94331358,0.0,1.0
2000-03-10,17.94,18.31,17.81,17.81,753400,3.35948378417537,3.42877079644654,3.33513969878279,3.33513969878279,4023235.96966481,0.0,1.0
2000-03-13,18.25,18.38,18.0,18.0,731600,3.41753506472689,3.44187915011947,3.37071951589502,3.37071951589502,3906821.65570319,0.0,1.0
2000-03-14,17.56,18.19,17.13,18.06,522800,3.28832414995092,3.40629933300725,3.20780140596009,3.38195524761467,2791807.49262113,0.0,1.0
2000-03-15,18.38,18.88,17.5,17.5,1231000,3.44187915011947,3.53551024778322,3.27708841823127,3.27708841823127,6573670.66453064,0.0,1.0
2000-03-16,19.38,19.56,18.75,18.75,1175400,3.62914134544697,3.66284854060592,3.51116616239065,3.51116616239065,6276760.76286703,0.0,1.0
2000-03-17,19.5,19.56,19.13,19.38,1186500,3.65161280888627,3.66284854060592,3.5823257966151,3.62914134544697,6336035.94107685,0.0,1.0
2000-03-20,19.94,20.19,19.31,19.31,1144700,3.73400817483037,3.78082372366225,3.61603299177405,3.61603299177405,6112819.50421464,0.0,1.0
2000-03-21,19.88,19.94,19.5,19.88,689400,3.72277244311072,3.73400817483037,3.65161280888627,3.72277244311072,3681469.17638296,0.0,1.0
2000-03-22,19.25,19.63,19.13,19.63,794800,3.6047972600544,3.67595689427885,3.5823257966151,3.67595689427885,4244316.364069,0.0,1.0
2000-03-23,19.69,19.69,18.81,19.25,605500,3.6871926259985,3.6871926259985,3.5224018941103,3.6047972600544,3233434.27081503,0.0,1.0
2000-03-24,19.88,19.88,19.38,19.44,469100,3.72277244311072,3.72277244311072,3.62914134544697,3.64037707716662,2505043.79263308,0.0,1.0
2000-03-27,20.0,20.31,19.81,19.81,465100,3.74524390655002,3.80329518710155,3.7096640894378,3.7096640894378,2483683.36805297,0.0,1.0
2000-03-28,20.0,20.13,19.69,19.75,960100,3.74524390655002,3.7695879919426,3.6871926259985,3.69842835771815,5127035.9098423,0.0,1.0
2000-03-29,20.38,20.63,20.0,20.0,750700,3.81640354077447,3.86321908960635,3.74524390655002,3.74524390655002,4008817.68307323,0.0,1.0
2000-03-30,19.69,20.44,19.69,20.13,984400,3.6871926259985,3.82763927249412,3.6871926259985,3.7695879919426,5256800.48916649,0.0,1.0
2000-03-31,20.19,20.38,19.38,19.69,791700,3.78082372366225,3.81640354077447,3.62914134544697,3.6871926259985,4227762.03501942,0.0,1.0
2000-04-03,20.13,20.63,19.94,20.25,506800,3.7695879919426,3.86321908960635,3.73400817483037,3.7920594553819,2706365.79430067,0.0,1.0
2000-04-04,20.69,20.94,20.25,20.25,580300,3.874454821326,3.92127037015787,3.7920594553819,3.7920594553819,3098863.5959603,0.0,1.0
2000-04-05,21.63,22.75,20.81,20.94,1104500,4.05048128493385,4.26021494370065,3.8969262847653,3.92127037015787,5898147.23718447,0.0,1.0
2000-04-06,20.69,21.56,20.5,21.31,718600,3.874454821326,4.03737293126092,3.83887500421377,3.99055738242905,3837400.2758178,0.0,1.0
2000-04-07,20.5,20.88,20.13,20.13,1010400,3.83887500421377,3.91003463843822,3.7695879919426,3.7695879919426,5395643.24893725,0.0,1.0
2000-04-10,21.13,21.31,20.44,20.44,468900,3.9568501872701,3.99055738242905,3.82763927249412,3.82763927249412,2503975.77140407,0.0,1.0
2000-04-11,21.94,21.94,21.19,21.19,1108700,4.10853256548537,4.10853256548537,3.96808591898975,3.96808591898975,5920575.6829936,0.0,1.0
2000-04-12,22.31,22.75,22.13,22.13,1203100,4.17781957775655,4.26021494370065,4.1441123825976,4.1441123825976,6424681.70308433,0.0,1.0
2000-04-13,23.56,23.63,22.25,22.31,845400,4.41189732191593,4.42500567558885,4.1665838460369,4.17781957775655,4514525.73500747,0.0,1.0
2000-04-14,22.94,24.06,22.69,23.31,618800,4.29579476081288,4.50552841957968,4.248979211981,4.36508177308405,3304457.68254391,0.0,1.0
2000-04-17,23.19,23.25,21.94,22.75,930200,4.34261030964475,4.3538460413644,4.10853256548537,4.26021494370065,4967366.73610593,0.0,1.0
2000-04-18,23.0,23.56,22.94,23.31,584100,4.30703049253253,4.41189732191593,4.29579476081288,4.36508177308405,3119155.99931141,0.0,1.0
2000-04-19,22.75,23.06,22.06,23.0,314100,4.26021494370065,4.31826622425218,4.13100402892467,4.30703049253253,1677327.34015359,0.0,1.0
2000-04-20,23.31,23.44,22.63,22.69,500800,4.36508177308405,4.38942585847663,4.23774348026135,4.248979211981,2674325.1574305,0.0,1.0
2000-04-24,24.81,24.88,24.06,24.38,716600,4.6459750660753,4.65908341974823,4.50552841957968,4.56545232208448,3826720.06352775,0.0,1.0
2000-04-25,25.38,25.81,25.0,25.0,1046200,4.75271451741198,4.8332372614028,4.68155488318753,4.68155488318753,5586819.04892928,0.0,1.0
2000-04-26,27.13,27.44,25.31,25.5,869300,5.0804233592351,5.13847463978663,4.73960616373905,4.77518598085128,4642154.27187367,0.0,1.0
2000-04-27,25.81,26.88,25.69,26.88,1331100,4.8332372614028,5.03360781040323,4.8107657979635,5.03360781040323,7108215.28964804,0.0,1.0
2000-04-28,25.44,25.81,24.88,25.81,856700,4.76395024913163,4.8332372614028,4.65908341974823,4.8332372614028,4574868.9344463,0.0,1.0
2000-05-01,25.81,26.25,25.31,25.5,772800,4.8332372614028,4.9156326273469,4.73960616373905,4.77518598085128,4126834.02887837,0.0,1.0
2000-05-02,25.38,26.06,25.25,25.81,792600,4.75271451741198,4.88005281023468,4.7283704320194,4.8332372614028,4232568.13054994,0.0,1.0
2000-05-03,25.38,25.81,25.25,25.31,549900,4.75271451741198,4.8332372614028,4.7283704320194,4.73960616373905,2936524.36915142,0.0,1.0
2000-05-04,25.94,26.38,25.31,25.31,898600,4.85758134679538,4.93997671273948,4.73960616373905,4.73960616373905,4798619.38192301,0.0,1.0
2000-05-05,25.81,25.88,25.56,25.63,551400,4.8332372614028,4.84634561507573,4.78642171257093,4.79953006624385,2944534.52836896,0.0,1.0
2000-05-08,26.75,27.19,25.63,25.63,581300,5.00926372501065,5.09165909095475,4.79953006624385,4.79953006624385,3104203.70210533,0.0,1.0
2000-05-09,26.81,26.88,26.31,26.75,500100,5.0204994567303,5.03360781040323,4.92686835906655,5.00926372501065,2670587.08312898,0.0,1.0
2000-05-10,27.56,27.88,26.81,26.88,724600,5.16094610322593,5.22087000573073,5.0204994567303,5.03360781040323,3869440.91268798,0.0,1.0
2000-05-11,27.5,27.63,27.31,27.56,462500,5.14971037150628,5.17405445689885,5.11413055439405,5.16094610322593,2469799.09207589,0.0,1.0
2000-05-12,26.75,27.25,26.63,27.25,2079300,5.06544238360891,5.16012354965767,5.0427189037572,5.16012354965767,10980536.5035802,0.3,1.0
2000-05-15,26.5,27.56,26.31,26.75,937500,5.01810180058452,5.2188258726079,4.98212295748599,5.06544238360891,4950826.226185,0.0,1.0
2000-05-16,26.56,26.88,25.81,26.75,534100,5.02946354051037,5.09005948678158,4.88744179143723,5.06544238360891,2820518.70656577,0.0,1.0
2000-05-17,25.69,26.38,25.44,26.38,379000,4.86471831158553,4.99537832073282,4.81737772856114,4.99537832073282,2001454.01570572,0.0,1.0
2000-05-18,26.31,27.06,25.88,25.88,401800,4.98212295748599,5.12414470655914,4.90069715468405,4.90069715468405,2121858.10952654,0.0,1.0
2000-05-19,26.94,26.94,25.94,26.06,612400,5.10142122670744,5.10142122670744,4.91205889460991,4.93478237446161,3234011.71297673,0.0,1.0
2000-05-22,27.31,27.81,26.75,26.81,404800,5.17148528958352,5.26616645563229,5.06544238360891,5.07680412353476,2137700.75345033,0.0,1.0
2000-05-23,27.44,27.69,26.88,27.13,1366300,5.1961023927562,5.24344297578058,5.09005948678158,5.13740006980597,7215268.13102566,0.0,1.0
2000-05-24,28.06,28.31,27.5,27.5,1712600,5.31350703865667,5.36084762168105,5.20746413268205,5.20746413268205,9044037.32796205,0.0,1.0
2000-05-25,28.0,28.0,27.38,28.0,947400,5.30214529873082,5.30214529873082,5.18474065283035,5.30214529873082,5003106.95113351,0.0,1.0
2000-05-26,28.31,28.63,28.19,28.19,537900,5.36084762168105,5.42144356795226,5.33812414182935,5.33812414182935,2840586.0555359,0.0,1.0
2000-05-30,28.56,28.56,28.19,28.5,991800,5.40818820470543,5.40818820470543,5.33812414182935,5.39682646477958,5237578.08120563,0.0,1.0
2000-05-31,29.5,29.63,28.56,28.56,974100,5.58618879687711,5.61080590004979,5.40818820470543,5.40818820470543,5144106.48205526,0.0,1.0
2000-06-01,28.5,29.19,28.5,29.13,1135100,5.39682646477958,5.52748647392688,5.39682646477958,5.51612473400102,5994328.37263209,0.0,1.0
2000-06-02,29.31,30.44,29.31,30.25,972500,5.55020995377858,5.76418938904879,5.55020995377858,5.72821054595026,5135657.07196257,0.0,1.0
2000-06-05,28.44,29.13,28.25,29.13,778400,5.38546472485373,5.51612473400102,5.3494858817552,5.51612473400102,4110638.01009323,0.0,1.0
2000-06-06,29.0,29.44,28.25,28.31,802200,5.49150763082835,5.57482705695126,5.3494858817552,5.36084762168105,4236322.98522197,0.0,1.0
2000-06-07,30.0,30.0,29.13,29.25,1063000,5.68086996292588,5.68086996292588,5.51612473400102,5.53884821385273,5613576.83033029,0.0,1.0
2000-06-08,29.56,29.94,29.38,29.94,431100,5.59755053680296,5.66950822300002,5.56346531702541,5.66950822300002,2276587.93184891,0.0,1.0
2000-06-09,30.06,30.38,29.63,29.63,644300,5.69223170285173,5.75282764912294,5.61080590004979,5.61080590004979,3402471.82669972,0.0,1.0
2000-06-12,30.5,30.75,30.06,30.13,522900,5.77555112897464,5.82289171199902,5.69223170285173,5.70548706609855,2761372.83591694,0.0,1.0
2000-06-13,30.75,31.06,30.5,30.69,660500,5.82289171199902,5.88159403494926,5.77555112897464,5.81152997207317,3488022.1038882,0.0,1.0
2000-06-14,29.88,30.75,29.88,30.63,901900,5.65814648307417,5.82289171199902,5.65814648307417,5.80016823214732,4762826.85162266,0.0,1.0
2000-06-15,30.5,30.69,29.88,30.13,1040600,5.77555112897464,5.81152997207317,5.65814648307417,5.70548706609855,5495285.08903265,0.0,1.0
2000-06-16,30.0,31.25,30.0,30.56,1772500,5.68086996292588,5.91757287804779,5.68086996292588,5.78691286890049,9360362.11830709,0.0,1.0
2000-06-19,29.38,30.38,29.38,30.0,922700,5.56346531702541,5.75282764912294,5.56346531702541,5.68086996292588,4872669.18282762,0.0,1.0
2000-06-20,29.5,30.19,29.38,29.38,936100,5.58618879687711,5.71684880602441,5.56346531702541,5.56346531702541,4943432.99235389,0.0,1.0
2000-06-21,29.94,30.44,29.56,29.63,913200,5.66950822300002,5.76418938904879,5.59755053680296,5.61080590004979,4822500.81040228,0.0,1.0
2000-06-22,29.31,30.0,28.75,30.0,907500,5.55020995377858,5.68086996292588,5.44416704780396,5.68086996292588,4792399.78694707,0.0,1.0
2000-06-23,28.88,29.69,28.63,29.44,888400,5.46878415097664,5.62216763997564,5.42144356795226,5.57482705695126,4691534.9539656,0.0,1.0
2000-06-26,29.44,29.53,28.94,29.0,769100,5.57482705695126,5.59186966684004,5.4801458909025,5.49150763082835,4061525.81392947,0.0,1.0
2000-06-27,28.0,29.44,28.0,29.38,1100100,5.30214529873082,5.57482705695126,5.30214529873082,5.56346531702541,5809497.52685452,0.0,1.0
2000-06-28,28.52,28.88,27.5,28.13,1645600,5.40061371142153,5.46878415097664,5.20746413268205,5.3267624019035,8690218.2803307,0.0,1.0
2000-06-29,27.75,29.0,27.75,28.5,572100,5.25480471570643,5.49150763082835,5.25480471570643,5.39682646477958,3021192.19626713,0.0,1.0
2000-06-30,27.19,28.94,26.69,27.88,1400200,5.14876180973182,5.4801458909025,5.05408064368305,5.27942181887911,7394290.00736451,0.0,1.0
2000-07-03,27.94,28.44,27.19,27.19,165300,5.29078355880497,5.38546472485373,5.14876180973182,5.14876180973182,872929.680200937,0.0,1.0
2000-07-05,27.75,28.88,27.75,28.06,749200,5.25480471570643,5.46878415097664,5.25480471570643,5.31350703865667,3956436.27590165,0.0,1.0
2000-07-06,27.94,28.31,27.69,27.69,660800,5.29078355880497,5.36084762168105,5.24344297578058,5.24344297578058,3489606.36828058,0.0,1.0
2000-07-07,27.88,28.38,27.88,27.94,1258400,5.27942181887911,5.37410298492788,5.27942181887911,5.29078355880497,6645461.03789995,0.0,1.0
2000-07-10,28.94,29.19,28.0,28.0,665700,5.4801458909025,5.52748647392688,5.30214529873082,5.30214529873082,3515482.68668944,0.0,1.0
2000-07-11,28.88,28.94,28.5,28.88,605500,5.46878415097664,5.4801458909025,5.39682646477958,5.46878415097664,3197573.63195202,0.0,1.0
2000-07-12,29.19,29.5,28.88,29.44,678700,5.52748647392688,5.58618879687711,5.46878415097664,5.57482705695126,3584134.14369254,0.0,1.0
2000-07-13,29.44,29.5,29.0,29.44,510400,5.57482705695126,5.58618879687711,5.49150763082835,5.57482705695126,2695361.81956781,0.0,1.0
2000-07-14,29.13,30.19,29.13,30.0,488000,5.51612473400102,5.71684880602441,5.51612473400102,5.68086996292588,2577070.07827016,0.0,1.0
2000-07-17,30.0,30.25,29.13,29.25,976400,5.68086996292588,5.72821054595026,5.51612473400102,5.53884821385273,5156252.50906349,0.0,1.0
2000-07-18,30.31,30.56,29.94,30.06,772000,5.73957228587611,5.78691286890049,5.66950822300002,5.69223170285173,4076840.36972247,0.0,1.0
2000-07-19,30.56,30.81,30.31,30.44,460700,5.78691286890049,5.83425345192487,5.73957228587611,5.76418938904879,2432902.01856366,0.0,1.0
2000-07-20,30.69,31.06,30.5,30.75,576900,5.81152997207317,5.88159403494926,5.77555112897464,5.82289171199902,3046540.4265452,0.0,1.0
2000-07-21,30.44,31.06,30.44,30.88,915300,5.76418938904879,5.88159403494926,5.76418938904879,5.8475088151717,4833590.66114893,0.0,1.0
2000-07-24,30.19,30.63,29.94,30.38,497000,5.71684880602441,5.80016823214732,5.66950822300002,5.75282764912294,2624598.01004154,0.0,1.0
2000-07-25,30.31,30.75,30.25,30.31,303000,5.73957228587611,5.82289171199902,5.72821054595026,5.73957228587611,1600107.03630299,0.0,1.0
2000-07-26,29.94,30.38,29.75,30.19,611600,5.66950822300002,5.75282764912294,5.63352937990149,5.71684880602441,3229787.00793039,0.0,1.0
2000-07-27,30.31,30.81,29.94,29.94,438700,5.73957228587611,5.83425345192487,5.66950822300002,5.66950822300002,2316722.62978918,0.0,1.0
2000-07-28,30.31,30.63,30.13,30.31,437900,5.73957228587611,5.80016823214732,5.70548706609855,5.73957228587611,2312497.92474284,0.0,1.0
2000-07-31,27.13,28.75,26.94,28.0,3784200,5.13740006980597,5.44416704780396,5.10142122670744,5.30214529873082,19983911.0454712,0.0,1.0
2000-08-01,30.0,30.06,27.25,27.38,3301500,5.68086996292588,5.69223170285173,5.16012354965767,5.18474065283035,17434829.6381331,0.0,1.0
2000-08-02,30.5,30.56,29.75,30.0,2287300,5.77555112897464,5.78691286890049,5.63352937990149,5.68086996292588,12078959.8156298,0.0,1.0
2000-08-03,30.64,31.75,30.25,30.75,1709500,5.80206185546829,6.01225404409655,5.72821054595026,5.82289171199902,9027666.59590747,0.0,1.0
2000-08-04,30.69,30.75,29.75,30.5,1967800,5.81152997207317,5.82289171199902,5.63352937990149,5.77555112897464,10391718.237746,0.0,1.0
2000-08-07,31.27,31.31,30.44,30.56,792100,5.92136012468974,5.92893461797364,5.76418938904879,5.78691286890049,4182986.08401187,0.0,1.0
2000-08-08,31.19,31.25,30.56,31.19,698000,5.90621113812194,5.91757287804779,5.78691286890049,5.90621113812194,3686055.1529356,0.0,1.0
2000-08-09,30.48,31.0,30.31,30.94,574700,5.77176388233269,5.8702322950234,5.73957228587611,5.85887055509755,3034922.48766775,0.0,1.0
2000-08-10,30.83,30.88,30.38,30.44,2401200,5.89484939819608,5.90440964697681,5.80880715916954,5.82027945770642,12558250.6013901,0.3,1.0
2000-08-11,31.14,31.19,30.81,30.94,427600,5.95412294063659,5.96368318941732,5.89102529868379,5.91588194551368,2236343.4770758,0.0,1.0
2000-08-14,31.0,31.13,30.56,31.13,790800,5.92735424405056,5.95221089088044,5.84322405478016,5.95221089088044,4135875.63534036,0.0,1.0
2000-08-15,31.25,31.5,31.06,31.38,559800,5.97515548795419,6.02295673185782,5.93882654258743,6.00001213478408,2927748.07873487,0.0,1.0
2000-08-16,31.88,31.88,31.13,31.13,465600,6.09561462259135,6.09561462259135,5.95221089088044,5.95221089088044,2435083.07513211,0.0,1.0
2000-08-17,31.75,31.94,31.69,31.88,431700,6.07075797576146,6.10708692112822,6.05928567722458,6.09561462259135,2257786.43370819,0.0,1.0
2000-08-18,31.81,31.94,31.63,31.69,501300,6.08223027429833,6.10708692112822,6.04781337868771,6.05928567722458,2621793.6975166,0.0,1.0
2000-08-21,32.0,32.06,31.63,31.81,1173800,6.11855921966509,6.13003151820196,6.04781337868771,6.08223027429833,6138961.58417112,0.0,1.0
2000-08-22,31.81,32.13,31.75,32.0,752800,6.08223027429833,6.14341586649498,6.07075797576146,6.11855921966509,3937136.03728405,0.0,1.0
2000-08-23,32.19,32.19,31.69,31.81,602100,6.15488816503185,6.15488816503185,6.05928567722458,6.08223027429833,3148976.63130809,0.0,1.0
2000-08-24,31.5,32.19,31.5,32.19,707100,6.02295673185782,6.15488816503185,6.02295673185782,6.15488816503185,3698125.52067422,0.0,1.0
2000-08-25,31.0,31.56,30.88,31.56,654700,5.92735424405056,6.03442903039469,5.90440964697681,6.03442903039469,3424074.0749334,0.0,1.0
2000-08-28,31.0,31.13,30.88,31.0,1022200,5.92735424405056,5.95221089088044,5.90440964697681,5.92735424405056,5346095.18771487,0.0,1.0
2000-08-29,30.56,31.0,30.5,31.0,301400,5.84322405478016,5.92735424405056,5.83175175624329,5.92735424405056,1576318.81195193,0.0,1.0
2000-08-30,30.69,31.0,30.63,30.75,592200,5.86808070161005,5.92735424405056,5.85660840307318,5.87955300014692,3097199.73602499,0.0,1.0
2000-08-31,30.46,31.0,30.44,30.63,714400,5.82410355721871,5.92735424405056,5.82027945770642,5.85660840307318,3736304.44345872,0.0,1.0
2000-09-01,31.27,31.63,30.69,30.75,744600,5.97897958746648,6.04781337868771,5.86808070161005,5.87955300014692,3894250.12401927,0.0,1.0
2000-09-05,31.88,31.88,31.56,31.88,417500,6.09561462259135,6.09561462259135,6.03442903039469,6.09561462259135,2183520.5839082,0.0,1.0
2000-09-06,33.19,33.31,31.88,32.0,1009100,6.34609314064638,6.36903773772013,6.09561462259135,6.11855921966509,5277582.32627967,0.0,1.0
2000-09-07,33.63,33.69,33.19,33.19,870600,6.43022332991678,6.44169562845365,6.34609314064638,6.34609314064638,4553228.79125863,0.0,1.0
2000-09-08,34.27,34.31,33.63,33.63,495100,6.55259451431008,6.56024271333466,6.43022332991678,6.43022332991678,2589367.76309688,0.0,1.0
2000-09-11,34.77,36.44,34.13,34.13,1344800,6.64819700211735,6.96750931139362,6.52582581772405,6.52582581772405,7033289.77542453,0.0,1.0
2000-09-12,35.5,36.5,35.31,35.88,1815300,6.78777663431596,6.97898160993049,6.7514476889492,6.86043452504948,9493999.79872707,0.0,1.0
2000-09-13,35.75,36.56,35.63,35.94,1311200,6.83557787821959,6.99045390846736,6.81263328114585,6.87190682358635,6857562.13082737,0.0,1.0
2000-09-14,36.13,36.13,35.06,36.13,1862600,6.90823576895312,6.90823576895312,6.70364644504556,6.90823576895312,9741378.29841295,0.0,1.0
2000-09-15,37.77,37.77,36.13,36.38,2711700,7.22181192896095,7.22181192896095,6.90823576895312,6.95603701285675,14182162.3170871,0.0,1.0
2000-09-18,37.92,38.0,37.06,37.75,1424200,7.25049267530313,7.26578907335229,7.08605639627463,7.21798782944866,7448550.93557378,0.0,1.0
2000-09-19,36.75,38.13,36.75,38.0,2017500,7.02678285383413,7.29064572018218,7.02678285383413,7.26578907335229,10551503.6599636,0.0,1.0
2000-09-20,36.31,36.69,35.56,36.56,1381600,6.94265266456373,7.01531055529725,6.79924893285283,6.99045390846736,7225753.38617381,0.0,1.0
2000-09-21,35.19,36.94,35.0,36.38,1330200,6.72850309187545,7.06311179920089,6.69217414650869,6.95603701285675,6956931.92985553,0.0,1.0
2000-09-22,35.44,36.0,35.06,35.31,1036300,6.77630433577909,6.88337912212323,6.70364644504556,6.7514476889492,5419838.03857261,0.0,1.0
2000-09-25,34.94,35.44,34.63,35.44,1147300,6.68070184797182,6.77630433577909,6.62142830553131,6.77630433577909,6000366.86447395,0.0,1.0
2000-09-26,35.81,36.31,35.0,35.0,1332300,6.84705017675646,6.94265266456373,6.69217414650869,6.69217414650869,6967914.90764286,0.0,1.0
2000-09-27,36.14,36.63,34.69,35.69,1492200,6.91014781870926,7.00383825676038,6.63290060406819,6.82410557968272,7804190.21630614,0.0,1.0
2000-09-28,36.06,37.38,35.81,36.31,1843600,6.8948514206601,7.14724198847128,6.84705017675646,6.94265266456373,9642008.49938479,0.0,1.0
2000-09-29,37.27,37.69,36.13,36.13,1458500,7.12620944115368,7.20651553091179,6.90823576895312,6.90823576895312,7627939.57276672,0.0,1.0
2000-10-02,39.88,40.0,36.56,37.63,1352600,7.62525442750762,7.64819902458136,6.99045390846736,7.19504323237492,7074083.6929203,0.0,1.0
2000-10-03,36.0,39.94,35.75,39.94,2485800,6.88337912212323,7.63672672604449,6.83557787821959,7.63672672604449,13000707.7065365,0.0,1.0
2000-10-04,35.25,37.0,33.5,36.44,2339900,6.73997539041232,7.07458409773776,6.40536668308689,6.96750931139362,12237652.2497887,0.0,1.0
2000-10-05,34.31,35.88,33.81,35.31,1166400,6.56024271333466,6.86043452504948,6.4646402255274,6.7514476889492,6100259.66244437,0.0,1.0
2000-10-06,35.88,36.25,34.56,34.56,1820400,6.86043452504948,6.93118036602686,6.6080439572383,6.6080439572383,9520672.744782,0.0,1.0
2000-10-09,35.94,36.19,35.56,36.0,580900,6.87190682358635,6.91970806748999,6.79924893285283,6.88337912212323,3038100.85555035,0.0,1.0
2000-10-10,36.81,37.25,35.88,35.88,1296900,7.038255152371,7.12238534164139,6.86043452504948,6.86043452504948,6782773.28208513,0.0,1.0
2000-10-11,37.63,38.0,36.94,36.94,1201900,7.19504323237492,7.26578907335229,7.06311179920089,7.06311179920089,6285924.28694434,0.0,1.0
2000-10-12,37.13,38.25,36.56,37.38,789800,7.09944074456765,7.31359031725593,6.99045390846736,7.14724198847128,4130645.64591783,0.0,1.0
2000-10-13,37.94,38.19,37.31,37.69,756700,7.25431677481542,7.30211801871905,7.13385764017827,7.20651553091179,3957532.99603194,0.0,1.0
2000-10-16,39.19,39.19,37.75,37.88,696900,7.49332299433359,7.49332299433359,7.21798782944866,7.24284447627855,3644779.62856437,0.0,1.0
2000-10-17,38.88,40.5,38.81,39.19,1129100,7.43404945189308,7.74380151238863,7.42066510360007,7.49332299433359,5905181.05698382,0.0,1.0
2000-10-18,38.13,39.38,37.19,38.5,1426700,7.29064572018218,7.52965193970035,7.11091304310452,7.36139156115956,7461625.90913012,0.0,1.0
2000-10-19,36.5,38.25,36.5,37.88,1290400,6.97898160993049,7.31359031725593,6.97898160993049,7.24284447627855,6748778.35083866,0.0,1.0
2000-10-20,37.0,37.69,35.88,36.5,1661500,7.07458409773776,7.20651553091179,6.86043452504948,6.97898160993049,8689627.42554124,0.0,1.0
2000-10-23,37.06,37.69,36.69,36.88,1287700,7.08605639627463,7.20651553091179,7.01531055529725,7.05163950066402,6734657.37939781,0.0,1.0
2000-10-24,36.25,37.69,35.5,37.31,707700,6.93118036602686,7.20651553091179,6.78777663431596,7.13385764017827,3701263.51432774,0.0,1.0
2000-10-25,36.0,37.0,36.0,37.0,1004400,6.88337912212323,7.07458409773776,6.88337912212323,7.07458409773776,5253001.37599375,0.0,1.0
2000-10-26,34.75,36.63,34.56,36.19,712000,6.64437290260506,7.00383825676038,6.6080439572383,6.91970806748999,3723752.46884464,0.0,1.0
2000-10-27,37.38,37.38,34.56,34.88,1155700,7.14724198847128,7.14724198847128,6.6080439572383,6.66922954943495,6044298.77562324,0.0,1.0
2000-10-30,38.5,38.5,37.5,37.63,683500,7.36139156115956,7.36139156115956,7.17018658554503,7.19504323237492,3574697.7703024,0.0,1.0
2000-10-31,38.31,38.69,37.88,38.31,534600,7.3250626157928,7.39772050652632,7.24284447627855,7.3250626157928,2795952.345287,0.0,1.0
2000-11-01,38.56,39.0,37.56,38.31,705700,7.37286385969643,7.45699404896683,7.1816588840819,7.3250626157928,3690803.53548267,0.0,1.0
2000-11-02,37.5,38.56,37.5,38.56,472300,7.17018658554503,7.37286385969643,7.17018658554503,7.37286385969643,2470124.00426309,0.0,1.0
2000-11-03,36.88,37.88,36.88,37.44,709300,7.05163950066402,7.24284447627855,7.05163950066402,7.15871428700815,3709631.49740379,0.0,1.0
2000-11-06,37.19,37.56,36.88,37.0,607200,7.11091304310452,7.1816588840819,7.05163950066402,7.07458409773776,3175649.57736301,0.0,1.0
2000-11-07,37.25,37.63,36.94,37.25,443200,7.12238534164139,7.19504323237492,7.06311179920089,7.12238534164139,2317931.31206734,0.0,1.0
2000-11-08,36.75,37.25,36.5,37.13,1207200,7.0870124211527,7.18343435885546,7.03880145230132,7.1602930938068,6259986.2062587,0.315,1.0
2000-11-09,37.75,37.75,36.63,36.88,457100,7.27985629655822,7.27985629655822,7.06387115610404,7.11208212495542,2370311.2117966,0.0,1.0
2000-11-10,38.56,39.06,37.94,38.0,998600,7.43605983563669,7.53248177333944,7.31649663288527,7.3280672654096,5178282.16167158,0.0,1.0
2000-11-13,39.69,40.38,38.81,38.81,2164500,7.65397341484492,7.78703568887473,7.48427080448807,7.48427080448807,11224105.4866194,0.0,1.0
2000-11-14,39.06,39.75,38.94,39.56,965600,7.53248177333944,7.66554404736925,7.50934050829078,7.6289037110422,5007159.27829971,0.0,1.0
2000-11-15,39.81,40.06,39.06,39.13,1104000,7.67711467989358,7.72532564874496,7.53248177333944,7.54598084461783,5724838.28007754,0.0,1.0
2000-11-16,40.38,40.5,39.75,39.94,868500,7.78703568887473,7.81017695392339,7.66554404736925,7.7021843836963,4503643.15783274,0.0,1.0
2000-11-17,40.94,41.0,40.0,40.38,891200,7.89502825910181,7.90659889162615,7.71375501622063,7.78703568887473,4621354.95942491,0.0,1.0
2000-11-20,41.5,41.94,40.81,41.13,1202500,8.0030208293289,8.08787213450733,7.8699585552991,7.93166859542886,6235614.15923301,0.0,1.0
2000-11-21,41.44,41.94,40.75,41.63,864100,7.99145019680457,8.08787213450733,7.85838792277477,8.02809053313162,4480826.77338315,0.0,1.0
2000-11-22,41.69,42.13,41.13,41.63,778200,8.03966116565595,8.12451247083438,7.93166859542886,8.02809053313162,4035388.72242422,0.0,1.0
2000-11-24,41.13,41.81,40.94,41.75,275100,7.93166859542886,8.06280243070461,7.89502825910181,8.05123179818028,1426542.58229106,0.0,1.0
2000-11-27,40.56,40.94,39.94,40.5,591100,7.82174758644772,7.89502825910181,7.7021843836963,7.81017695392339,3065173.82912485,0.0,1.0
2000-11-28,41.75,41.75,40.56,40.56,1067100,8.05123179818028,8.05123179818028,7.82174758644772,7.82174758644772,5533491.78321625,0.0,1.0
2000-11-29,41.69,42.19,41.56,41.69,598200,8.03966116565595,8.13608310335871,8.01459146185323,8.03966116565595,3101991.17675941,0.0,1.0
2000-11-30,41.13,41.81,40.56,41.81,1035500,7.93166859542886,8.06280243070461,7.82174758644772,8.06280243070461,5369628.65853288,0.0,1.0
2000-12-01,40.75,41.06,40.13,40.63,873200,7.85838792277477,7.91816952415048,7.73882472002335,7.8352466577261,4528015.20485843,0.0,1.0
2000-12-04,40.75,41.56,40.69,40.88,780500,7.85838792277477,8.01459146185323,7.84681729025043,7.88345762657748,4047315.46884105,0.0,1.0
2000-12-05,40.25,40.81,40.13,40.75,461900,7.76196598507201,7.8699585552991,7.73882472002335,7.85838792277477,2395201.81301433,0.0,1.0
2000-12-06,40.25,40.94,40.0,40.88,657900,7.76196598507201,7.89502825910181,7.71375501622063,7.88345762657748,3411568.0294049,0.0,1.0
2000-12-07,39.75,40.94,39.69,40.06,788300,7.66554404736925,7.89502825910181,7.65397341484492,7.72532564874496,4087762.69581986,0.0,1.0
2000-12-08,39.06,39.75,39.0,39.5,900600,7.53248177333944,7.66554404736925,7.52091114081511,7.61733307851787,4670099.0534763,0.0,1.0
2000-12-11,37.88,38.38,36.88,38.0,1407500,7.30492600036094,7.40134793806369,7.11208212495542,7.3280672654096,7298650.25290682,0.0,1.0
2000-12-12,38.81,38.94,37.63,37.63,837700,7.48427080448807,7.50934050829078,7.25671503150956,7.25671503150956,4343928.46668565,0.0,1.0
2000-12-13,38.69,39.06,38.5,38.81,731600,7.4611295394394,7.53248177333944,7.42448920311236,7.48427080448807,3793742.46893544,0.0,1.0
2000-12-14,37.44,39.19,37.44,39.13,938300,7.22007469518251,7.55755147714216,7.22007469518251,7.54598084461783,4865593.98387387,0.0,1.0
2000-12-15,38.81,39.38,37.63,37.63,1159300,7.48427080448807,7.59419181346921,7.25671503150956,7.25671503150956,6011598.74827345,0.0,1.0
2000-12-18,39.81,39.94,39.31,39.63,1255600,7.67711467989358,7.7021843836963,7.58069274219082,7.64240278232059,6510966.43520413,0.0,1.0
2000-12-19,41.38,41.38,39.69,39.69,1524600,7.97987956428024,7.97987956428024,7.65397341484492,7.65397341484492,7905877.211781,0.0,1.0
2000-12-20,43.13,43.5,41.38,41.63,1313200,8.31735634623989,8.38870858013993,7.97987956428024,8.02809053313162,6809653.64981687,0.0,1.0
2000-12-21,42.75,43.38,41.69,43.38,1129000,8.2440756735858,8.36556731509127,8.03966116565595,8.36556731509127,5854476.82808654,0.0,1.0
2000-12-22,42.75,42.94,41.5,42.75,846600,8.2440756735858,8.28071600991285,8.0030208293289,8.2440756735858,4390079.78977685,0.0,1.0
2000-12-26,43.25,43.88,42.44,42.75,499900,8.34049761128855,8.46198925279403,8.18429407221009,8.2440756735858,2592252.40598801,0.0,1.0
2000-12-27,43.0,43.56,42.63,43.0,624900,8.29228664243718,8.40027921266427,8.22093440853714,8.29228664243718,3240445.14603302,0.0,1.0
2000-12-28,41.94,42.81,41.69,42.75,677200,8.08787213450733,8.25564630611013,8.03966116565595,8.2440756735858,3511648.98846785,0.0,1.0
2000-12-29,42.31,42.88,42.0,42.19,414700,8.15922436840737,8.26914537738852,8.09944276703166,8.13608310335871,2150444.23437333,0.0,1.0
2001-01-02,41.75,42.5,40.81,41.75,718600,8.05123179818028,8.19586470473442,7.8699585552991,8.05123179818028,3726330.42397076,0.0,1.0
2001-01-03,40.5,42.88,40.13,42.0,901100,7.81017695392339,8.26914537738852,7.73882472002335,8.09944276703166,4672691.82443648,0.0,1.0
2001-01-04,37.0,40.0,36.5,40.0,1705700,7.13522339000408,7.71375501622063,7.03880145230132,7.71375501622063,8844978.85355821,0.0,1.0
2001-01-05,37.44,38.0,37.0,37.0,633100,7.22007469518251,7.3280672654096,7.13522339000408,7.13522339000408,3282966.58977997,0.0,1.0
2001-01-08,37.81,38.06,37.19,37.31,551500,7.29142692908255,7.33963789793393,7.17186372633113,7.19500499137979,2859826.36907859,0.0,1.0
2001-01-09,37.5,38.31,37.31,38.0,538600,7.23164532770684,7.38784886678531,7.19500499137979,7.3280672654096,2792932.87830594,0.0,1.0
2001-01-10,37.25,38.13,37.19,37.75,612100,7.18343435885546,7.35313696921231,7.17186372633113,7.27985629655822,3174070.20945241,0.0,1.0
2001-01-11,33.94,37.56,33.56,37.5,1140900,6.5451211312632,7.24321596023117,6.47184045860911,7.23164532770684,5916184.77693883,0.0,1.0
2001-01-12,35.13,35.44,32.88,34.0,1378400,6.77460534299577,6.83438694437148,6.34070662333336,6.55669176378754,7147750.98302435,0.0,1.0
2001-01-16,34.38,34.69,32.56,34.63,1136800,6.62997243644163,6.68975403781734,6.27899658320359,6.67818340529301,5894924.05506535,0.0,1.0
2001-01-17,35.56,35.63,34.19,34.5,978100,6.85752820942014,6.87102728069853,6.59333210011458,6.65311370149029,5071978.5523042,0.0,1.0
2001-01-18,35.75,36.31,35.5,35.5,1329600,6.89416854574719,7.00216111597428,6.84595757689581,6.84595757689581,6894696.53731077,0.0,1.0
2001-01-19,35.25,36.0,34.81,35.5,862100,6.79774660804443,6.94237951459857,6.712895302866,6.84595757689581,4470455.68954243,0.0,1.0
2001-01-22,36.69,36.88,35.56,36.0,1260800,7.07544178862837,7.11208212495542,6.85752820942014,6.94237951459857,6537931.25319,0.0,1.0
2001-01-23,36.88,38.63,36.38,37.38,1695500,7.11208212495542,7.44955890691507,7.01566018725266,7.20850406265818,8792086.32597053,0.0,1.0
2001-01-24,36.75,37.25,36.56,36.75,1266500,7.0870124211527,7.18343435885546,7.05037208482566,7.0870124211527,6567488.84213606,0.0,1.0
2001-01-25,37.0,37.5,36.56,36.56,720800,7.13522339000408,7.23164532770684,7.05037208482566,7.05037208482566,3737738.61619555,0.0,1.0
2001-01-26,36.69,37.19,35.5,37.13,484900,7.07544178862837,7.17186372633113,6.84595757689581,7.1602930938068,2514469.27718261,0.0,1.0
2001-01-29,36.5,37.65,36.5,36.69,656500,7.03880145230132,7.26057190901767,7.03880145230132,7.07544178862837,3404308.2707164,0.0,1.0
2001-01-30,36.47,36.94,36.0,36.74,1043200,7.03301613603916,7.12365275747975,6.94237951459857,7.08508398239865,5409557.33131965,0.0,1.0
2001-01-31,35.42,36.05,35.15,35.75,1086500,6.83053006686337,6.95202170836884,6.77846222050388,6.89416854574719,5634091.29647124,0.0,1.0
2001-02-01,34.84,35.47,34.44,35.47,793200,6.71868061912817,6.84017226063364,6.64154306896596,6.84017226063364,4113171.85122962,0.0,1.0
2001-02-02,35.65,35.7,35.05,35.05,803200,6.87488415820664,6.88452635197691,6.75917783296333,6.75917783296333,4165027.27043322,0.0,1.0
2001-02-05,35.79,36.4,35.65,36.15,919400,6.90188230076341,7.01951706476077,6.87488415820664,6.97130609590939,4767587.24157907,0.0,1.0
2001-02-06,36.22,36.4,35.76,36.0,546100,6.98480516718778,7.01951706476077,6.89609698450124,6.94237951459857,2831824.44270865,0.0,1.0
2001-02-07,36.42,36.75,36.22,36.25,934900,7.02337394226888,7.0870124211527,6.98480516718778,6.99059048344995,4847963.14134465,0.0,1.0
2001-02-08,36.95,37.25,36.5,36.5,883900,7.12558119623381,7.18343435885546,7.03880145230132,7.03880145230132,4583500.50340628,0.0,1.0
2001-02-09,37.41,37.8,36.51,36.63,1917500,7.27503519967308,7.35087758748042,7.10001430473307,7.12335042405841,9860251.26080813,0.315,1.0
2001-02-12,37.0,37.9,35.75,37.61,992400,7.19530345864485,7.37032435358486,6.95221888233928,7.31392873188197,5103162.11276453,0.0,1.0
2001-02-13,36.79,37.25,36.12,37.0,626700,7.15446524982552,7.24392037390597,7.02417191692573,7.19530345864485,3222643.7888649,0.0,1.0
2001-02-14,37.12,37.12,36.6,36.94,551100,7.21863957797019,7.21863957797019,7.11751639422707,7.18363539898219,2833890.20590944,0.0,1.0
2001-02-15,36.98,37.22,36.5,37.22,551300,7.19141410542396,7.23808634407463,7.09806962812263,7.23808634407463,2834918.6545416,0.0,1.0
2001-02-16,37.55,38.0,37.03,37.03,911700,7.3022606722193,7.38977111968931,7.20113748847619,7.20113748847619,4688183.08968906,0.0,1.0
2001-02-20,37.78,38.35,37.3,37.3,884100,7.34698823425953,7.45783480105487,7.25364375695819,7.25364375695819,4546257.17845135,0.0,1.0
2001-02-21,38.4,38.94,37.95,37.98,482800,7.46755818410709,7.5725707210711,7.38004773663709,7.38588176646842,2482674.99802773,0.0,1.0
2001-02-22,38.68,38.95,37.9,38.5,826400,7.52200912919954,7.57451539768154,7.37032435358486,7.48700495021154,4249549.74807397,0.0,1.0
2001-02-23,38.61,38.98,37.9,38.78,646900,7.50839639292643,7.58034942751287,7.37032435358486,7.54145589530398,3326517.10071279,0.0,1.0
2001-02-26,38.41,39.25,38.37,38.68,513400,7.46950286071753,7.63285569599488,7.46172415427576,7.52200912919954,2640027.63874779,0.0,1.0
2001-02-27,39.2,39.4,38.36,38.36,760100,7.62313231294266,7.66202584515155,7.45977947766531,7.45977947766531,3908619.02651382,0.0,1.0
2001-02-28,38.83,39.3,38.24,39.2,498700,7.55117927835621,7.6425790790471,7.43644335833998,7.62313231294266,2564436.66428423,0.0,1.0
2001-03-01,39.25,39.65,38.39,38.68,833200,7.63285569599488,7.71064276041266,7.46561350749665,7.52200912919954,4284517.00156732,0.0,1.0
2001-03-02,39.45,39.7,38.73,39.25,499800,7.67174922820377,7.72036614346488,7.53173251225176,7.63285569599488,2570093.1317611,0.0,1.0
2001-03-05,39.12,39.63,38.7,39.5,362900,7.6075749000591,7.70675340719177,7.52589848242043,7.68147261125599,1866120.04304942,0.0,1.0
2001-03-06,38.73,39.18,38.64,39.18,444800,7.53173251225176,7.61924295972177,7.51423042275776,7.61924295972177,2287269.75791784,0.0,1.0
2001-03-07,38.95,39.1,38.39,38.63,730200,7.57451539768154,7.60368554683821,7.46561350749665,7.51228574614732,3754865.95600631,0.0,1.0
2001-03-08,39.4,39.4,38.55,38.96,417800,7.66202584515155,7.66202584515155,7.49672833326376,7.57646007429199,2148429.1925766,0.0,1.0
2001-03-09,39.3,39.46,38.82,39.46,427400,7.6425790790471,7.67369390481421,7.54923460174576,7.67369390481421,2197794.72692015,0.0,1.0
2001-03-12,38.8,39.75,38.78,39.45,469400,7.54534524852487,7.73008952651711,7.54145589530398,7.67174922820377,2413768.93967319,0.0,1.0
2001-03-13,38.38,39.47,38.25,39.0,633400,7.4636688308862,7.67563858142466,7.43838803495042,7.58423878073376,3257096.81804217,0.0,1.0
2001-03-14,37.95,38.18,37.35,37.8,1214600,7.38004773663709,7.42477529867731,7.26336714001041,7.35087758748042,6245768.54309129,0.0,1.0
2001-03-15,38.05,38.58,37.65,37.95,805500,7.39949450274153,7.50256236309509,7.32170743832375,7.38004773663709,4142076.86601353,0.0,1.0
2001-03-16,37.5,38.05,36.9,37.1,1587700,7.29253728916708,7.39949450274153,7.17585669254041,7.2147502247493,8164339.46638074,0.0,1.0
2001-03-19,36.9,37.25,36.25,36.8,844200,7.17585669254041,7.24392037390597,7.04945271286151,7.15640992643596,4341081.67633597,0.0,1.0
2001-03-20,36.54,37.4,36.25,36.9,498400,7.1058483345644,7.27309052306264,7.04945271286151,7.17585669254041,2562893.991336,0.0,1.0
2001-03-21,36.3,37.08,35.67,35.67,666600,7.05917609591373,7.21086087152841,6.93666146945573,6.93666146945573,3427819.29098029,0.0,1.0
2001-03-22,35.55,36.37,34.4,36.32,636600,6.91332535013039,7.07278883218685,6.68968753992927,7.06306544913462,3273551.99615669,0.0,1.0
2001-03-23,34.7,35.35,34.4,35.35,914100,6.74802783824261,6.8744318179215,6.68968753992927,6.8744318179215,4700524.47327494,0.0,1.0
2001-03-26,36.0,36.58,34.8,34.9,748600,7.0008357976004,7.11362704100618,6.76747460434705,6.7869213704515,3849483.23016478,0.0,1.0
2001-03-27,36.9,37.1,36.0,36.0,766100,7.17585669254041,7.2147502247493,7.0008357976004,7.0008357976004,3939472.48547854,0.0,1.0
2001-03-28,36.9,37.25,36.27,36.9,643000,7.17585669254041,7.24392037390597,7.0533420660824,7.17585669254041,3306462.35238572,0.0,1.0
2001-03-29,37.17,37.22,36.05,36.9,801100,7.22836296102241,7.23808634407463,7.01055918065262,7.17585669254041,4119450.99610607,0.0,1.0
2001-03-30,38.0,38.35,37.35,37.35,995300,7.38977111968931,7.45783480105487,7.26336714001041,7.26336714001041,5118074.61793081,0.0,1.0
2001-04-02,38.0,38.6,37.5,37.8,3328200,7.38977111968931,7.50645171631598,7.29253728916708,7.35087758748042,17114413.6877297,0.0,1.0
2001-04-03,39.0,39.59,38.75,38.9,1381800,7.58423878073376,7.69897470074999,7.53562186547265,7.56479201462932,7105551.5995748,0.0,1.0
2001-04-04,39.75,39.96,38.62,38.65,2729700,7.73008952651711,7.77092773533644,7.51034106953687,7.5161750993682,14036781.1559989,0.0,1.0
2001-04-05,38.41,39.4,38.1,39.35,1869600,7.46950286071753,7.66202584515155,7.40921788579375,7.65230246209932,9613937.81340646,0.0,1.0
2001-04-06,37.6,38.6,36.82,38.3,1220800,7.31198405527153,7.50645171631598,7.16029927965685,7.44811141800264,6277650.45068817,0.0,1.0
2001-04-09,38.23,39.0,37.3,37.4,1192100,7.43449868172953,7.58423878073376,7.25364375695819,7.27309052306264,6130068.0719736,0.0,1.0
2001-04-10,38.65,39.35,38.6,38.9,1333300,7.5161750993682,7.65230246209932,7.50645171631598,7.56479201462932,6856152.80627665,0.0,1.0
2001-04-11,38.6,39.3,37.85,39.3,1049400,7.50645171631598,7.6425790790471,7.36060097053264,7.6425790790471,5396269.97292936,0.0,1.0
2001-04-12,38.45,39.1,38.2,38.6,784000,7.47728156715931,7.60368554683821,7.4286646518982,7.50645171631598,4031518.63805662,0.0,1.0
2001-04-16,38.9,38.92,38.3,38.4,496400,7.56479201462932,7.56868136785021,7.44811141800264,7.46755818410709,2552609.50501442,0.0,1.0
2001-04-17,39.95,39.95,38.65,38.65,876500,7.768983058726,7.768983058726,7.5161750993682,7.5161750993682,4507176.13042937,0.0,1.0
2001-04-18,39.47,40.0,38.2,39.95,1305900,7.67563858142466,7.77870644177822,7.4286646518982,7.768983058726,6715255.3436711,0.0,1.0
2001-04-19,38.35,39.1,38.15,39.0,892300,7.45783480105487,7.60368554683821,7.41894126884598,7.58423878073376,4588423.5723698,0.0,1.0
2001-04-20,38.6,38.8,37.9,38.25,812300,7.50645171631598,7.54534524852487,7.37032435358486,7.43838803495042,4177044.11950688,0.0,1.0
2001-04-23,39.22,39.28,38.6,38.6,592500,7.62702166616354,7.63868972582621,7.50645171631598,7.50645171631598,3046779.07276601,0.0,1.0
2001-04-24,39.1,39.51,38.6,39.2,965100,7.60368554683821,7.68341728786644,7.50645171631598,7.62313231294266,4962778.87447506,0.0,1.0
2001-04-25,39.48,39.8,38.9,39.05,913000,7.6775832580351,7.73981290956933,7.56479201462932,7.59396216378599,4694868.00579808,0.0,1.0
2001-04-26,39.65,40.2,39.65,39.7,1169000,7.71064276041266,7.81759997398711,7.71064276041266,7.72036614346488,6011282.25495943,0.0,1.0
2001-04-27,40.28,40.45,39.95,40.1,1035800,7.83315738687067,7.86621688924823,7.768983058726,7.79815320788267,5326335.46594266,0.0,1.0
2001-04-30,40.5,41.1,40.1,40.25,823100,7.87594027230045,7.99262086892712,7.79815320788267,7.82732335703933,4232580.34564337,0.0,1.0
2001-05-01,41.09,41.25,40.8,41.0,1045300,7.99067619231668,8.02179101808379,7.93428057061378,7.97317410282268,5375186.77597013,0.0,1.0
2001-05-02,40.25,41.3,40.25,41.25,1272300,7.82732335703933,8.03151440113601,7.82732335703933,8.02179101808379,6542475.97346868,0.0,1.0
2001-05-03,40.45,40.94,39.95,40.3,1200200,7.86621688924823,7.96150604316001,7.768983058726,7.83704674009156,6171720.24157596,0.0,1.0
2001-05-04,41.05,41.18,40.25,40.25,807700,7.9828974858749,8.00817828181068,7.82732335703933,7.82732335703933,4153389.80096726,0.0,1.0
2001-05-07,41.14,41.43,41.02,41.05,661500,8.0003995753689,8.05679519707179,7.97706345604356,7.9828974858749,3401593.85086027,0.0,1.0
2001-05-08,41.41,41.48,40.82,41.1,623300,8.0529058438509,8.06651858012401,7.93816992383467,7.99262086892712,3205160.16211823,0.0,1.0
2001-05-09,41.5,41.62,41.29,41.3,761500,8.0704079333449,8.09374405267024,8.02956972452557,8.03151440113601,3915818.16693893,0.0,1.0
2001-05-10,41.94,42.0,41.49,41.5,479900,8.15597370420446,8.16764176386713,8.06846325673446,8.0704079333449,2467762.49286145,0.0,1.0
2001-05-11,42.0,42.0,41.7,41.9,2254500,8.22889907709613,8.22889907709613,8.17012122654545,8.2093064602459,11506885.5642612,0.315,1.0
2001-05-14,42.45,42.57,41.95,41.95,568800,8.31706585292216,8.34057699314244,8.21910276867102,8.21910276867102,2903134.40184156,0.0,1.0
2001-05-15,42.5,42.65,42.26,42.4,950500,8.32686216134728,8.35625108662262,8.27983988090673,8.30726954449705,4851317.24499015,0.0,1.0
2001-05-16,42.85,42.92,42.3,42.5,889000,8.39543632032308,8.40915115211824,8.28767692764682,8.32686216134728,4537423.49373618,0.0,1.0
2001-05-17,42.6,42.95,42.6,42.75,864400,8.34645477819751,8.41502893717331,8.34645477819751,8.37584370347285,4411865.9932346,0.0,1.0
2001-05-18,43.4,43.4,42.8,42.8,847600,8.50319571299934,8.50319571299934,8.38564001189796,8.38564001189796,4326119.4075262,0.0,1.0
2001-05-21,43.71,43.9,43.45,43.5,828100,8.56393282523505,8.60115879725048,8.51299202142445,8.52278832984957,4226592.12054323,0.0,1.0
2001-05-22,43.91,44.5,43.85,43.85,932600,8.6031180589355,8.71871449835185,8.59136248882537,8.59136248882537,4759956.29950322,0.0,1.0
2001-05-23,44.48,44.67,43.9,44.5,1170800,8.71479597498181,8.75202194699724,8.60115879725048,8.71871449835185,5975720.3897259,0.0,1.0
2001-05-24,44.05,44.1,42.95,43.25,1291000,8.63054772252582,8.64034403095094,8.41502893717331,8.47380678772399,6589216.79461577,0.0,1.0
2001-05-25,43.2,43.95,42.3,43.95,769100,8.46401047929888,8.6109551056756,8.28767692764682,8.6109551056756,3925458.27787683,0.0,1.0
2001-05-29,43.5,43.9,43.15,43.42,1059300,8.52278832984957,8.60115879725048,8.45421417087377,8.50711423636938,5406628.46672074,0.0,1.0
2001-05-30,43.49,44.15,43.25,43.25,645000,8.52082906816454,8.65014033937605,8.47380678772399,8.47380678772399,3292056.41559037,0.0,1.0
2001-05-31,43.2,43.5,43.0,43.0,2114100,8.46401047929888,8.52278832984957,8.42482524559842,8.42482524559842,10790289.0979839,0.0,1.0
2001-06-01,42.98,43.2,42.72,43.2,1081400,8.42090672222838,8.46401047929888,8.36996591841778,8.46401047929888,5519426.05863477,0.0,1.0
2001-06-04,42.9,43.0,42.67,42.98,847700,8.40523262874819,8.42482524559842,8.36016960999267,8.42090672222838,4326629.8038697,0.0,1.0
2001-06-05,42.9,42.9,42.5,42.85,699100,8.40523262874819,8.40523262874819,8.32686216134728,8.39543632032308,3568180.83742516,0.0,1.0
2001-06-06,42.26,42.96,42.08,42.9,516500,8.27983988090673,8.41698819885833,8.24457317057631,8.40523262874819,2636197.11418981,0.0,1.0
2001-06-07,41.75,42.5,41.75,42.2,1345300,8.17991753497056,8.32686216134728,8.17991753497056,8.26808431079659,6866362.00913756,0.0,1.0
2001-06-08,41.9,41.98,41.34,41.76,431800,8.2093064602459,8.22498055372609,8.09958780588462,8.18187679665558,2203891.41124329,0.0,1.0
2001-06-11,42.1,42.5,41.91,41.91,788200,8.24849169394636,8.32686216134728,8.21126572193093,8.21126572193093,4022943.97948578,0.0,1.0
2001-06-12,41.3,42.15,41.2,42.0,1179300,8.09175075914453,8.25828800237148,8.0721581422943,8.22889907709613,6019104.0789236,0.0,1.0
2001-06-13,40.4,42.02,40.4,41.3,1464200,7.91541720749247,8.23281760046618,7.91541720749247,8.09175075914453,7473223.26156189,0.0,1.0
2001-06-14,39.09,40.31,38.65,40.3,1127000,7.65875392675447,7.89778385232727,7.57254641261347,7.89582459064224,5752166.79127186,0.0,1.0
2001-06-15,40.15,40.4,39.15,39.15,1328400,7.8664356653669,7.91541720749247,7.67050949686461,7.67050949686461,6780105.02708565,0.0,1.0
2001-06-18,39.4,40.8,39.35,40.35,828400,7.71949103899018,7.99378767489339,7.70969473056507,7.90562089906736,4228123.30957374,0.0,1.0
2001-06-19,39.85,40.03,39.73,40.0,1133100,7.80765781481621,7.84292452514662,7.78414667459594,7.83704674009156,5783300.9682255,0.0,1.0
2001-06-20,39.6,39.95,39.41,39.95,802100,7.75867627269064,7.82725043166644,7.7214503006752,7.82725043166644,4093889.07123261,0.0,1.0
2001-06-21,38.5,39.55,37.9,39.5,1021600,7.54315748733812,7.74887996426552,7.42560178623675,7.73908365584041,5214209.04522035,0.0,1.0
2001-06-22,38.91,39.06,38.23,38.49,468800,7.62348721642406,7.6528761416994,7.4902574218425,7.5411982256531,2392738.05833917,0.0,1.0
2001-06-25,38.9,39.35,38.5,39.1,734600,7.62152795473904,7.70969473056507,7.54315748733812,7.6607131884395,3749371.5393685,0.0,1.0
2001-06-26,39.64,39.64,38.91,38.91,795200,7.76651331943073,7.76651331943073,7.62348721642406,7.62348721642406,4058671.72353095,0.0,1.0
2001-06-27,39.69,40.2,39.44,39.8,1164700,7.77630962785585,7.87623197379201,7.72732808573027,7.7978615063911,5944586.21277225,0.0,1.0
2001-06-28,39.28,40.04,39.05,39.69,516700,7.69597989876991,7.84488378683165,7.65091688001438,7.77630962785585,2637217.90687681,0.0,1.0
2001-06-29,38.39,39.25,38.25,39.25,1107800,7.52160560880287,7.69010211371484,7.49417594521255,7.69010211371484,5654170.6933194,0.0,1.0
2001-07-02,39.53,39.59,38.82,38.82,704600,7.74496144089548,7.75671701100562,7.60585386125885,7.60585386125885,3596252.63631779,0.0,1.0
2001-07-03,39.4,39.76,39.12,39.76,316600,7.71949103899018,7.79002445965101,7.66463171180954,7.79002445965101,1615914.82352854,0.0,1.0
2001-07-05,39.9,40.3,39.11,39.55,684300,7.81745412324133,7.89582459064224,7.66267245012452,7.74887996426552,3492642.1785868,0.0,1.0
2001-07-06,40.05,40.3,39.68,39.85,520100,7.84684304851667,7.89582459064224,7.77435036617082,7.80765781481621,2654571.38255589,0.0,1.0
2001-07-09,40.59,40.75,40.07,40.2,529800,7.95264317950791,7.98399136646827,7.85076157188672,7.87623197379201,2704079.82787562,0.0,1.0
2001-07-10,40.53,40.67,39.93,40.45,558800,7.94088760939777,7.96831727298809,7.8233319082964,7.92521351591759,2852094.76749132,0.0,1.0
2001-07-11,40.18,40.95,39.99,40.5,655600,7.87231345042197,8.02317660016873,7.83508747840653,7.9350098243427,3346158.42800162,0.0,1.0
2001-07-12,39.95,40.0,39.45,39.95,593000,7.82725043166644,7.83704674009156,7.7292873474153,7.82725043166644,3026650.31696913,0.0,1.0
2001-07-13,39.73,40.0,39.42,39.95,455200,7.78414667459594,7.83704674009156,7.72340956236023,7.82725043166644,2323324.15562285,0.0,1.0
2001-07-16,39.74,40.0,39.4,39.71,704600,7.78610593628096,7.83704674009156,7.71949103899018,7.78022815122589,3596252.63631779,0.0,1.0
2001-07-17,38.82,39.74,38.75,39.74,851600,7.60585386125885,7.78610593628096,7.59213902946369,7.78610593628096,4346535.2612663,0.0,1.0
2001-07-18,38.9,39.46,38.82,39.05,515600,7.62152795473904,7.73124660910032,7.60585386125885,7.65091688001438,2631603.54709829,0.0,1.0
2001-07-19,39.09,39.4,38.8,39.14,508900,7.65875392675447,7.71949103899018,7.60193533788881,7.66855023517959,2597406.99208363,0.0,1.0
2001-07-20,37.7,39.25,37.5,39.1,1480700,7.38641655253629,7.69010211371484,7.34723131883583,7.6607131884395,7557438.65823979,0.0,1.0
2001-07-23,35.9,37.86,35.61,37.78,865100,7.03374944923217,7.41776473949666,6.97693086036651,7.40209064601647,4415438.76763912,0.0,1.0
2001-07-24,35.52,36.23,34.78,36.0,947800,6.9592975052013,7.09840508483793,6.81431214050961,7.0533420660824,4837536.54371559,0.0,1.0
2001-07-25,35.9,36.17,35.01,35.7,1085000,7.03374944923217,7.08664951472779,6.85937515926513,6.99456421553171,5537800.32700086,0.0,1.0
2001-07-26,37.2,37.2,35.8,35.8,1221700,7.28845346828515,7.28845346828515,7.01415683238194,7.01415683238194,6235512.12856861,0.0,1.0
2001-07-27,37.5,37.6,36.4,37.6,692000,7.34723131883583,7.36682393568606,7.13171253348331,7.36682393568606,3531942.69703649,0.0,1.0
2001-07-30,37.29,37.8,36.35,37.35,485400,7.30608682345035,7.40600916938652,7.1219162250582,7.31784239356049,2477463.85136057,0.0,1.0
2001-07-31,37.5,38.1,37.1,38.1,669800,7.34723131883583,7.46478701993721,7.26886085143492,7.46478701993721,3418634.70877896,0.0,1.0
2001-08-01,38.0,38.4,37.1,37.5,501700,7.44519440308698,7.52356487048789,7.26886085143492,7.34723131883583,2560658.45535145,0.0,1.0
2001-08-02,38.8,39.35,38.22,38.25,505400,7.60193533788881,7.70969473056507,7.48829816015748,7.49417594521255,2579543.12006104,0.0,1.0
2001-08-03,38.89,39.51,38.6,39.45,560100,7.61956869305401,7.74104291752543,7.56275010418835,7.7292873474153,2858729.91995685,0.0,1.0
2001-08-06,37.5,38.65,37.26,38.65,377300,7.34723131883583,7.57254641261347,7.30020903839528,7.57254641261347,1925725.40403449,0.0,1.0
2001-08-07,37.76,38.25,37.62,37.95,390600,7.39817212264643,7.49417594521255,7.37074245905611,7.43539809466186,1993608.11772031,0.0,1.0
2001-08-08,37.24,38.05,37.15,37.7,416200,7.29629051502524,7.45499071151209,7.27865715986003,7.38641655253629,2124269.58165692,0.0,1.0
2001-08-09,38.0,38.08,37.22,37.25,4509400,7.44519440308698,7.46086849656716,7.29237199165519,7.29824977671026,23015812.7138964,0.0,1.0
2001-08-10,37.75,37.95,37.25,37.85,1368000,7.45792960403962,7.49744181386235,7.35914907948281,7.47768570895099,6924441.86815975,0.315,1.0
2001-08-13,37.41,37.98,37.24,37.85,277900,7.39075884734099,7.50336864533576,7.35717346899167,7.47768570895099,1406653.79763274,0.0,1.0
2001-08-14,37.5,37.96,37.11,37.65,459700,7.40853934176122,7.49941742435349,7.3314905326069,7.43817349912826,2326875.67748029,0.0,1.0
2001-08-15,37.39,37.85,36.53,37.5,572400,7.38680762635872,7.47768570895099,7.21690512412099,7.40853934176122,2897332.25536158,0.0,1.0
2001-08-16,38.49,38.6,37.39,37.65,399300,7.60412478038371,7.62585649578621,7.38680762635872,7.43817349912826,2021147.3961668,0.0,1.0
2001-08-17,38.95,38.95,38.11,38.25,402100,7.69500286297598,7.69500286297598,7.52905158172053,7.55671012859644,2035320.23039988,0.0,1.0
2001-08-20,39.0,39.64,38.92,39.0,627800,7.70488091543166,7.83131998686439,7.68907603150257,7.70488091543166,3177751.904116,0.0,1.0
2001-08-21,38.75,39.46,38.75,39.3,247500,7.65549065315326,7.79575899802394,7.65549065315326,7.76414923016575,1252777.31167364,0.0,1.0
2001-08-22,38.71,38.91,38.31,38.8,331800,7.64758821118871,7.68710042101144,7.56856379154326,7.66536870560894,1679480.85661945,0.0,1.0
2001-08-23,38.7,38.8,38.55,38.8,307900,7.64561260069758,7.66536870560894,7.61597844333053,7.66536870560894,1558505.59298712,0.0,1.0
2001-08-24,38.68,38.8,38.5,38.8,434800,7.6416613797153,7.66536870560894,7.60610039087485,7.66536870560894,2200838.68733615,0.0,1.0
2001-08-27,39.29,39.4,39.08,39.1,451300,7.76217361967462,7.78390533507712,7.72068579936075,7.72463702034303,2284357.17478106,0.0,1.0
2001-08-28,39.71,39.75,39.05,39.05,483700,7.84514926030234,7.85305170226689,7.71475896788735,7.71475896788735,2448357.11376379,0.0,1.0
2001-08-29,39.99,40.23,39.64,40.0,549900,7.90046635405416,7.94788100584143,7.83131998686439,7.9024419645453,2783443.40884579,0.0,1.0
2001-08-30,39.15,40.25,39.15,40.25,403700,7.73451507279871,7.95183222682371,7.73451507279871,7.95183222682371,2043418.99281878,0.0,1.0
2001-08-31,38.52,39.45,38.52,39.35,528400,7.61005161185712,7.7937833875328,7.61005161185712,7.77402728262144,2674616.28884182,0.0,1.0
2001-09-04,39.29,39.41,38.75,38.86,664500,7.76217361967462,7.78588094556825,7.65549065315326,7.67722236855576,3363517.26709952,0.0,1.0
2001-09-05,39.25,39.6,39.18,39.28,717800,7.75427117771007,7.82341754489984,7.74044190427212,7.76019800918348,3633307.29017914,0.0,1.0
2001-09-06,39.75,39.75,39.08,39.12,360900,7.85305170226689,7.85305170226689,7.72068579936075,7.7285882413253,1826777.0981132,0.0,1.0
2001-09-07,39.1,40.2,39.02,39.95,518900,7.72463702034303,7.94195417436802,7.70883213641394,7.89256391208962,2626529.8869796,0.0,1.0
2001-09-10,38.52,39.2,38.11,39.1,464700,7.61005161185712,7.74439312525439,7.52905158172053,7.72463702034303,2352184.31003935,0.0,1.0
2001-09-17,38.4,38.8,37.6,38.8,680200,7.58634428596349,7.66536870560894,7.42829544667258,7.66536870560894,3442986.37333498,0.0,1.0
2001-09-18,38.39,38.55,38.1,38.4,433600,7.58436867547235,7.61597844333053,7.5270759712294,7.58634428596349,2194764.61552198,0.0,1.0
2001-09-19,36.67,38.31,36.17,38.31,948600,7.2445636709969,7.56856379154326,7.14578314644009,7.56856379154326,4801553.76910551,0.0,1.0
2001-09-20,36.55,36.7,36.15,36.7,1101500,7.22085634510326,7.25049050247031,7.14183192545781,7.25049050247031,5575491.75276167,0.0,1.0
2001-09-21,36.39,36.5,35.0,36.5,1271100,7.18924657724508,7.21097829264758,6.91463671897714,7.21097829264758,6433960.5691651,0.0,1.0
2001-09-24,35.18,36.76,35.0,36.76,809400,6.95019770781759,7.26234416541713,6.91463671897714,7.26234416541713,4096961.43866118,0.0,1.0
2001-09-25,34.58,35.05,34.14,34.75,938800,6.83166107834941,6.92451477143282,6.74473421673941,6.86524645669873,4751948.84928974,0.0,1.0
2001-09-26,33.66,34.63,33.6,34.63,1646800,6.64990491316487,6.84153913080509,6.63805125021805,6.84153913080509,8335651.21965311,0.0,1.0
2001-09-27,34.19,34.35,33.6,33.66,692200,6.75461226919509,6.78622203705327,6.63805125021805,6.64990491316487,3503727.09147674,0.0,1.0
2001-09-28,35.56,35.65,34.28,34.4,678300,7.02527090648077,7.043051400901,6.77239276361532,6.79610008950896,3433369.09296254,0.0,1.0
2001-10-01,35.9,36.48,35.1,35.57,533900,7.0924416631794,7.20702707166531,6.9343928238885,7.02724651697191,2702455.78465679,0.0,1.0
2001-10-02,37.45,37.45,35.65,35.9,596400,7.39866128930554,7.39866128930554,7.043051400901,7.0924416631794,3018813.69164508,0.0,1.0
2001-10-03,37.85,38.25,37.44,38.25,637700,7.47768570895099,7.55671012859644,7.3966856788144,7.55671012859644,3227862.99658294,0.0,1.0
2001-10-04,37.8,37.97,37.51,37.97,314100,7.46780765649531,7.50139303484462,7.41051495225235,7.50139303484462,1589888.29736036,0.0,1.0
2001-10-05,38.29,38.39,37.44,38.39,506800,7.56461257056099,7.58436867547235,7.3966856788144,7.58436867547235,2565282.99618666,0.0,1.0
2001-10-08,38.48,38.59,38.1,38.59,692200,7.60214916989258,7.62388088529508,7.5270759712294,7.62388088529508,3503727.09147673,0.0,1.0
2001-10-09,37.35,38.4,37.35,38.4,455600,7.37890518439417,7.58634428596349,7.37890518439417,7.58634428596349,2306122.59878186,0.0,1.0
2001-10-10,36.75,37.36,36.6,37.36,1112700,7.26036855492599,7.38088079488531,7.23073439755895,7.38088079488531,5632183.08969397,0.0,1.0
2001-10-11,36.6,37.0,36.35,36.9,632000,7.23073439755895,7.3097588172044,7.18134413528054,7.29000271229304,3199011.15546561,0.0,1.0
2001-10-12,36.7,36.94,36.17,36.25,351500,7.25049050247031,7.29790515425758,7.14578314644009,7.16158803036918,1779196.86890216,0.0,1.0
2001-10-15,36.2,36.9,36.1,36.69,363600,7.15170997791349,7.29000271229304,7.13195387300213,7.24851489197917,1840443.75969509,0.0,1.0
2001-10-16,37.23,37.25,36.6,36.7,341200,7.35519785850054,7.35914907948281,7.23073439755895,7.25049050247031,1727061.08583048,0.0,1.0
2001-10-17,37.75,37.75,37.36,37.5,705800,7.45792960403962,7.45792960403962,7.38088079488531,7.40853934176122,3572566.57203739,0.0,1.0
2001-10-18,37.15,37.9,37.0,37.85,1177900,7.33939297457145,7.48756376140667,7.3097588172044,7.47768570895099,5962207.65826415,0.0,1.0
2001-10-19,37.05,37.15,36.11,37.0,794900,7.31963686966008,7.33939297457145,7.13392948349327,7.3097588172044,4023566.4042399,0.0,1.0
2001-10-22,36.7,37.4,36.6,37.0,482000,7.25049050247031,7.38878323684985,7.23073439755895,7.3097588172044,2439752.17869371,0.0,1.0
2001-10-23,37.46,37.55,37.02,37.1,1005100,7.40063689979667,7.4184173942169,7.31371003818667,7.32951492211576,5087541.31702292,0.0,1.0
2001-10-24,37.35,37.6,37.0,37.6,912700,7.37890518439417,7.42829544667258,7.3097588172044,7.42829544667258,4619837.78733143,0.0,1.0
2001-10-25,38.0,38.0,36.83,36.95,513600,7.50731986631803,7.50731986631803,7.27617343885508,7.29988076474872,2599702.73646699,0.0,1.0
2001-10-26,38.15,38.4,37.0,37.75,680300,7.53695402368508,7.58634428596349,7.3097588172044,7.45792960403962,3443492.54598616,0.0,1.0
2001-10-29,38.0,38.25,37.45,37.75,592400,7.50731986631803,7.55671012859644,7.39866128930554,7.45792960403962,2998566.78559783,0.0,1.0
2001-10-30,38.9,39.1,37.99,39.1,1376300,7.6851248105203,7.72463702034303,7.5053442558269,7.72463702034303,6966454.19820779,0.0,1.0
2001-10-31,38.85,39.0,38.51,38.7,999600,7.67524675806462,7.70488091543166,7.60807600136599,7.64561260069758,5059701.82120795,0.0,1.0
2001-11-01,38.2,38.8,37.96,38.8,829700,7.54683207614076,7.66536870560894,7.49941742435349,7.66536870560894,4199714.48685098,0.0,1.0
2001-11-02,36.6,38.0,36.6,38.0,1276400,7.23073439755895,7.50731986631803,7.23073439755895,7.50731986631803,6460787.7196777,0.0,1.0
2001-11-05,37.65,37.89,36.6,36.7,1057300,7.43817349912826,7.48558815091553,7.23073439755895,7.25049050247031,5351763.44093954,0.0,1.0
2001-11-06,38.07,38.15,37.25,37.52,535300,7.52114913975599,7.53695402368508,7.35914907948281,7.41249056274349,2709542.20177333,0.0,1.0
2001-11-07,37.55,38.02,37.44,38.02,749800,7.4184173942169,7.51127108730031,7.3966856788144,7.51127108730031,3795282.53855715,0.0,1.0
2001-11-08,38.6,38.86,37.32,37.32,1255400,7.69105164199371,7.74285665305377,7.43601158754418,7.43601158754418,6300626.00742574,0.33,1.0
2001-11-09,38.92,39.15,38.11,38.45,714500,7.75481165560609,7.80063916538999,7.59341912114975,7.66116413561291,3585946.53680555,0.0,1.0
2001-11-12,38.35,38.9,38.26,38.75,535600,7.64123913135904,7.75082665475532,7.62330662753055,7.72093914837451,2688079.7272401,0.0,1.0
2001-11-13,38.53,38.59,37.9,38.4,315300,7.677104139016,7.68905914156832,7.55157661221662,7.65120163348597,1582433.79013967,0.0,1.0
2001-11-14,37.8,38.95,37.78,38.95,550800,7.53165160796275,7.76078915688225,7.52766660711198,7.76078915688225,2764365.78372638,0.0,1.0
2001-11-15,37.69,38.1,37.12,38.05,416500,7.50973410328349,7.59142662072436,7.39616157903644,7.58146411859743,2090338.32411408,0.0,1.0
2001-11-16,38.19,38.2,37.29,37.69,634400,7.60935912455284,7.61135162497823,7.43003408626802,7.50973410328349,3183939.0944009,0.0,1.0
2001-11-19,37.39,38.25,37.15,38.19,523500,7.44995909052189,7.62131412710517,7.4021390803126,7.60935912455284,2627352.01122142,0.0,1.0
2001-11-20,37.57,37.74,37.25,37.65,650600,7.48582409817885,7.51969660541043,7.42206408456647,7.50176410158195,3265243.97039285,0.0,1.0
2001-11-21,36.96,37.65,36.75,37.65,559100,7.36428157223025,7.50176410158195,7.32243906329712,7.50176410158195,2806021.98562349,0.0,1.0
2001-11-23,36.95,36.95,36.38,36.95,292500,7.36228907180486,7.36228907180486,7.2487165475578,7.36228907180486,1468004.70541025,0.0,1.0
2001-11-26,36.9,37.34,36.7,36.7,395500,7.35232656967792,7.43999658839495,7.31247656117019,7.31247656117019,1984943.11449489,0.0,1.0
2001-11-27,37.0,37.44,36.48,36.9,424700,7.37225157393179,7.45992159264882,7.26864155181167,7.35232656967792,2131492.64406063,0.0,1.0
2001-11-28,36.55,37.06,36.25,37.06,681700,7.28258905478938,7.38420657648412,7.22281404202777,7.38420657648412,3421329.25701938,0.0,1.0
2001-11-29,36.68,36.77,36.2,36.62,968400,7.30849156031941,7.32642406414789,7.21285153990084,7.29653655776709,4860224.80929671,0.0,1.0
2001-11-30,36.9,37.25,36.67,36.75,556500,7.35232656967792,7.42206408456647,7.30649905989402,7.32243906329712,2792973.05490874,0.0,1.0
2001-12-03,37.3,37.38,36.6,37.38,960900,7.4320265866934,7.4479665900965,7.29255155691632,7.4479665900965,4822583.66300414,0.0,1.0
2001-12-04,38.2,38.2,37.1,37.3,855100,7.61135162497823,7.61135162497823,7.39217657818566,7.4320265866934,4291592.55930361,0.0,1.0
2001-12-05,38.29,38.35,37.88,38.2,847700,7.62928412880671,7.64123913135904,7.54759161136585,7.61135162497823,4254453.29496161,0.0,1.0
2001-12-06,38.26,38.37,38.1,38.37,948600,7.62330662753055,7.64522413220981,7.59142662072436,7.64522413220981,4760852.18308432,0.0,1.0
2001-12-07,38.7,39.05,38.25,39.05,768000,7.71097664624758,7.78071416113612,7.62131412710517,7.78071416113612,3854453.38035922,0.0,1.0
2001-12-10,38.48,38.7,38.08,38.7,679500,7.66714163688907,7.71097664624758,7.58744161987359,7.71097664624758,3410287.85410689,0.0,1.0
2001-12-11,37.59,39.0,37.4,39.0,677100,7.48980909902963,7.77075165900919,7.45195159094727,7.77075165900919,3398242.68729327,0.0,1.0
2001-12-12,37.3,37.83,36.57,37.83,1341800,7.4320265866934,7.53762910923891,7.28657405564015,7.53762910923891,6734252.01271615,0.0,1.0
2001-12-13,38.05,38.11,37.2,37.3,546100,7.58146411859743,7.59341912114975,7.41210158243953,7.4320265866934,2740777.3320497,0.0,1.0
2001-12-14,37.9,38.0,37.5,38.0,690900,7.55157661221662,7.57150161647049,7.47187659520114,7.57150161647049,3467502.3964716,0.0,1.0
2001-12-17,37.0,37.83,36.95,37.82,784800,7.37225157393179,7.53762910923891,7.36228907180486,7.53563660881353,3938769.54805458,0.0,1.0
2001-12-18,37.7,37.7,36.97,37.05,844000,7.51172660370888,7.51172660370888,7.36627407265563,7.38221407605873,4235883.6627906,0.0,1.0
2001-12-19,38.43,38.6,37.1,37.25,1023300,7.65717913476213,7.69105164199371,7.39217657818566,7.42206408456647,5135758.00015832,0.0,1.0
2001-12-20,38.13,38.43,37.65,38.43,587800,7.59740412200052,7.65717913476213,7.50176410158195,7.65717913476213,2950062.1054364,0.0,1.0
2001-12-21,37.8,38.6,37.76,38.6,949100,7.53165160796275,7.69105164199371,7.5236816062612,7.69105164199371,4763361.59283716,0.0,1.0
2001-12-24,38.09,38.32,37.9,37.9,280600,7.58943412029898,7.63526163008287,7.55157661221662,7.55157661221662,1408280.7532927,0.0,1.0
2001-12-26,38.52,38.94,38.29,38.3,463500,7.67511163859061,7.75879665645687,7.62928412880671,7.6312766292321,2326222.84088086,0.0,1.0
2001-12-27,38.95,38.95,38.23,38.55,511200,7.76078915688225,7.76078915688225,7.61732912625439,7.68108913986677,2565620.53130161,0.0,1.0
2001-12-28,38.9,39.23,38.52,39.23,493400,7.75082665475532,7.81657916879309,7.67511163859061,7.81657916879309,2476285.54410057,0.0,1.0
2001-12-31,39.11,39.5,38.71,38.88,434800,7.79266916368845,7.87037668027854,7.71296914667297,7.74684165390455,2182182.72106795,0.0,1.0
2002-01-02,39.8,39.85,38.25,38.9,764100,7.93015169304015,7.94011419516708,7.62131412710517,7.75082665475532,3834879.98428708,0.0,1.0
2002-01-03,39.4,39.67,39.15,39.67,644400,7.85045167602467,7.90424918751012,7.80063916538999,7.90424918751012,3234127.28945766,0.0,1.0
2002-01-04,39.31,39.5,38.9,39.5,495100,7.83251917219618,7.87037668027854,7.75082665475532,7.87037668027854,2484817.53726022,0.0,1.0
2002-01-07,39.31,39.45,38.86,39.05,689600,7.83251917219618,7.8604141781516,7.74285665305377,7.78071416113612,3460977.93111422,0.0,1.0
2002-01-08,39.37,39.95,39.04,39.9,950600,7.84447417474851,7.96003919942095,7.77872166071074,7.95007669729402,4770889.82209567,0.0,1.0
2002-01-09,39.93,40.29,39.36,39.5,1251200,7.95605419857018,8.02778421388411,7.84248167432312,7.87037668027854,6279546.9655019,0.0,1.0
2002-01-10,41.1,41.2,39.72,39.85,1536500,8.18917674834045,8.20910175259432,7.91421168963705,7.94011419516708,7711416.17047128,0.0,1.0
2002-01-11,41.0,41.25,40.6,41.1,1232400,8.16925174408658,8.21906425472126,8.0895517270711,8.18917674834045,6185193.15879519,0.0,1.0
2002-01-14,41.36,41.5,40.85,40.9,773000,8.24098175940051,8.26887676535593,8.13936423770578,8.14932673983271,3879547.4778876,0.0,1.0
2002-01-15,41.65,41.88,41.5,41.6,901900,8.29876427173674,8.34459178152064,8.26887676535593,8.2888017696098,4526473.31216925,0.0,1.0
2002-01-16,41.83,42.05,41.4,41.4,1090400,8.3346292793937,8.37846428875221,8.24895176110206,8.24895176110206,5472520.78898919,0.0,1.0
2002-01-17,41.71,41.95,41.46,41.7,1581100,8.31071927428906,8.35853928449835,8.26090676365438,8.30872677386367,7935255.52042443,0.0,1.0
2002-01-18,41.95,41.99,41.66,41.71,804200,8.35853928449835,8.36650928619989,8.30075677216212,8.31071927428906,4036134.64646469,0.0,1.0
2002-01-22,40.6,41.88,40.6,41.88,996200,8.0895517270711,8.34459178152064,8.0895517270711,8.34459178152064,4999747.9915545,0.0,1.0
2002-01-23,40.72,40.95,40.44,40.95,689500,8.11346173217575,8.15928924195965,8.05767172026491,8.15928924195965,3460476.04916365,0.0,1.0
2002-01-24,40.48,40.98,40.32,40.72,599200,8.06564172196646,8.16526674323581,8.03376171516027,8.11346173217575,3007276.6478011,0.0,1.0
2002-01-25,40.45,40.62,40.04,40.4,638700,8.0596642206903,8.09353672792188,7.97797170324943,8.04970171856336,3205520.01827531,0.0,1.0
2002-01-28,40.05,40.35,39.8,40.35,595600,7.97996420367482,8.03973921643643,7.93015169304015,8.03973921643643,2989208.89758067,0.0,1.0
2002-01-29,39.82,40.8,39.12,40.5,1258700,7.93413669389092,8.12940173557884,7.79466166411383,8.06962672281723,6317188.11179447,0.0,1.0
2002-01-30,39.87,40.13,39.15,40.1,861300,7.94409919601785,7.99590420707792,7.80063916538999,7.98992670580176,4322709.2402388,0.0,1.0
2002-01-31,41.18,41.2,40.02,40.02,1183800,8.20511675174355,8.20910175259432,7.97398670239866,7.97398670239866,5941278.53081933,0.0,1.0
2002-02-01,41.26,41.4,40.8,41.4,770400,8.22105675514664,8.24895176110206,8.12940173557884,8.24895176110206,3866498.54717285,0.0,1.0
2002-02-04,41.32,41.4,40.84,41.4,901200,8.23301175769897,8.24895176110206,8.13737173728039,8.24895176110206,4522960.13851527,0.0,1.0
2002-02-05,41.38,41.56,41.0,41.44,1061900,8.24496676025129,8.28083176790825,8.16925174408658,8.25692176280361,5329484.43307742,0.0,1.0
2002-02-06,41.32,41.59,40.9,41.4,1796100,8.23301175769897,8.28680926918442,8.14932673983271,8.24895176110206,9014301.71414478,0.0,1.0
2002-02-07,41.9,41.94,41.56,41.65,1574300,8.41432929640918,8.42236206900718,8.34605072932615,8.36412446767165,7839385.37182635,0.33,1.0
2002-02-08,41.72,42.0,41.45,41.95,1093900,8.37818181971816,8.43441122790419,8.32396060468164,8.42437026215669,5447185.1986539,0.0,1.0
2002-02-11,41.69,41.84,40.9,41.65,1067000,8.37215724026966,8.40228013751218,8.21350998145908,8.36412446767165,5313233.93999791,0.0,1.0
2002-02-12,40.97,41.9,40.89,41.7,1558600,8.22756733350559,8.41432929640918,8.21150178830958,8.37416543341916,7761205.6409379,0.0,1.0
2002-02-13,41.22,41.27,40.8,40.98,1136200,8.27777216224311,8.28781312799062,8.19342804996407,8.22957552665509,5657822.30799028,0.0,1.0
2002-02-14,41.09,41.22,40.79,41.22,567200,8.2516656512996,8.27777216224311,8.19141985681457,8.27777216224311,2824429.51337096,0.0,1.0
2002-02-15,40.7,41.4,40.65,41.4,776500,8.17334611846906,8.31391963893413,8.16330515272156,8.31391963893413,3866659.93852707,0.0,1.0
2002-02-19,40.75,40.95,40.41,40.61,656200,8.18338708421657,8.22355094720659,8.11510851713353,8.15527238012355,3267613.97509525,0.0,1.0
2002-02-20,40.6,40.68,39.89,40.68,642000,8.15326418697405,8.16932973217006,8.01068247335948,8.16932973217006,3196903.6452471,0.0,1.0
2002-02-21,40.29,41.16,40.25,40.6,442600,8.09101019933952,8.26572300334611,8.08297742674152,8.15326418697405,2203971.26695696,0.0,1.0
2002-02-22,40.8,40.9,39.7,40.3,548500,8.19342804996407,8.21350998145908,7.97252680351896,8.09301839248902,2731310.98040193,0.0,1.0
2002-02-25,40.5,40.99,40.45,40.95,550400,8.13318225547904,8.23158371980459,8.12314128973154,8.22355094720659,2740772.22171964,0.0,1.0
2002-02-26,40.71,40.87,40.3,40.3,926900,8.17535431161856,8.20748540201058,8.09301839248902,8.09301839248902,4615591.88283417,0.0,1.0
2002-02-27,41.35,41.65,40.89,40.9,733000,8.30387867318663,8.36412446767165,8.21150178830958,8.21350998145908,3650047.30835845,0.0,1.0
2002-02-28,41.28,41.9,41.2,41.25,787600,8.28982132114012,8.41432929640918,8.27375577594411,8.28379674169162,3921933.50622526,0.0,1.0
2002-03-01,41.5,41.75,41.28,41.3,829200,8.33400157042914,8.38420639916666,8.28982132114012,8.29383770743912,4129084.89507617,0.0,1.0
2002-03-04,42.43,42.43,41.58,41.85,1024400,8.52076353333273,8.52076353333273,8.35006711562515,8.40428833066168,5101102.95045348,0.0,1.0
2002-03-05,42.65,42.75,42.0,42.45,916300,8.56494378262176,8.58502571411677,8.43441122790419,8.52477991963174,4562808.11548274,0.0,1.0
2002-03-06,43.32,43.39,42.1,42.8,1009500,8.69949272363832,8.71355007568483,8.4544931593992,8.59506667986427,5026906.90011986,0.0,1.0
2002-03-07,42.9,43.43,42.62,43.3,1140400,8.61514861135928,8.72158284828283,8.55891920317325,8.69547633733932,5678736.63090311,0.0,1.0
2002-03-08,43.22,43.4,42.8,42.99,969500,8.67941079214331,8.71555826883433,8.59506667986427,8.63322234970479,4827722.87237861,0.0,1.0
2002-03-11,43.14,43.48,42.65,43.23,854600,8.6633452469473,8.73162381403034,8.56494378262176,8.68141898529281,4255566.75269186,0.0,1.0
2002-03-12,42.74,43.19,42.55,43.19,656100,8.58301752096727,8.67338621269481,8.54486185112675,8.67338621269481,3267116.01502589,0.0,1.0
2002-03-13,42.35,42.74,42.3,42.74,484400,8.50469798813673,8.58301752096727,8.49465702238922,8.58301752096727,2412118.57594657,0.0,1.0
2002-03-14,41.95,42.5,41.79,42.5,823700,8.42437026215669,8.53482088537924,8.39223917176467,8.53482088537924,4101697.09126174,0.0,1.0
2002-03-15,41.93,42.13,41.8,41.98,674000,8.42035387585768,8.4605177388477,8.39424736491417,8.43039484160519,3356250.86744011,0.0,1.0
2002-03-18,41.52,41.83,41.26,41.7,1104400,8.33801795672814,8.40027194436267,8.28580493484112,8.37416543341916,5499471.00593598,0.0,1.0
2002-03-19,41.48,41.74,41.43,41.45,1272400,8.32998518413014,8.38219820601716,8.31994421838263,8.32396060468164,6336043.92244924,0.0,1.0
2002-03-20,41.59,41.84,40.85,41.0,1170600,8.35207530877465,8.40228013751218,8.20346901571158,8.23359191295409,5829120.57184776,0.0,1.0
2002-03-21,42.5,42.59,41.62,42.59,836500,8.53482088537924,8.55289462372475,8.35809988822315,8.55289462372475,4165435.98013894,0.0,1.0
2002-03-22,42.89,43.19,42.45,42.72,715000,8.61314041820978,8.67338621269481,8.52477991963174,8.57900113466826,3560414.49587489,0.0,1.0
2002-03-25,43.15,43.4,42.34,42.94,933200,8.6653534400968,8.71555826883433,8.50268979498722,8.62318138395728,4646963.36720342,0.0,1.0
2002-03-26,43.03,43.44,42.65,43.1,814100,8.64125512230279,8.72359104143233,8.56494378262176,8.6553124743493,4053892.92460384,0.0,1.0
2002-03-27,43.01,43.25,42.8,43.25,1006200,8.63723873600379,8.68543537159182,8.59506667986427,8.68543537159182,5010474.21783121,0.0,1.0
2002-03-28,43.41,43.88,43.0,43.05,909100,8.71756646198383,8.81195154001038,8.63523054285429,8.64527150860179,4526954.99048932,0.0,1.0
2002-04-01,43.46,43.9,43.11,43.9,680700,8.72760742773134,8.81596792630938,8.6573206674988,8.81596792630938,3389614.19208676,0.0,1.0
2002-04-02,43.94,44.03,43.55,43.66,649600,8.82400069890738,8.84207443725289,8.74568116607684,8.76777129072136,3234748.61051794,0.0,1.0
2002-04-03,43.95,44.06,43.7,43.9,541300,8.82600889205689,8.8480990167014,8.77580406331936,8.81596792630938,2695457.8554085,0.0,1.0
2002-04-04,43.95,44.45,43.55,43.55,544100,8.82600889205689,8.92641854953194,8.74568116607684,8.74568116607684,2709400.73735039,0.0,1.0
2002-04-05,43.66,44.14,43.26,43.6,356600,8.76777129072136,8.8641645618974,8.68744356474132,8.75572213182435,1775725.60731327,0.0,1.0
2002-04-08,44.3,44.39,43.48,43.66,559700,8.89629565228942,8.91436939063493,8.73162381403034,8.76777129072136,2787082.50816948,0.0,1.0
2002-04-09,43.73,44.27,43.65,44.25,525500,8.78182864276786,8.89027107284092,8.76576309757185,8.88625468654192,2616780.16445071,0.0,1.0
2002-04-10,44.59,44.69,43.61,43.63,629700,8.95453325362495,8.97461518511996,8.75773032497385,8.76174671127285,3135654.55671667,0.0,1.0
2002-04-11,44.5,45.4,44.5,44.7,1290400,8.93645951527944,9.11719689873453,8.93645951527944,8.97662337826946,6425676.73493281,0.0,1.0
2002-04-12,44.55,44.73,44.21,44.45,625000,8.94650048102694,8.98264795771796,8.87822191394391,8.92641854953194,3112250.43345707,0.0,1.0
2002-04-15,44.12,44.8,44.11,44.8,707600,8.8601481755984,8.99670530976447,8.8581399824489,8.99670530976447,3523565.45074276,0.0,1.0
2002-04-16,44.64,44.74,44.1,44.13,916200,8.96457421937245,8.98465615086746,8.8561317892994,8.8621563687479,4562310.15541339,0.0,1.0
2002-04-17,44.9,45.1,44.6,44.75,579800,9.01678724125948,9.0569511042495,8.95654144677445,8.98666434401697,2887172.48210945,0.0,1.0
2002-04-18,45.21,45.35,44.8,44.95,308800,9.07904122889401,9.10715593298703,8.99670530976447,9.02682820700699,1537700.69416247,0.0,1.0
2002-04-19,45.41,45.47,45.12,45.21,657300,9.11920509188403,9.13125425078104,9.0609674905485,9.07904122889401,3273091.53585813,0.0,1.0
2002-04-22,45.91,46.0,45.65,45.65,642300,9.21961474935908,9.23768848770459,9.16740172747205,9.16740172747205,3198397.52545516,0.0,1.0
2002-04-23,46.16,46.58,45.95,46.0,497100,9.26981957809661,9.35416369037565,9.22764752195708,9.23768848770459,2475359.50475441,0.0,1.0
2002-04-24,46.45,46.5,46.03,46.25,946100,9.32805717943214,9.33809814517964,9.24371306715309,9.28789331644212,4711200.21614997,0.0,1.0
2002-04-25,45.93,46.25,45.75,46.25,1075400,9.22363113565808,9.28789331644212,9.18748365896706,9.28789331644212,5355062.58582358,0.0,1.0
2002-04-26,45.6,46.01,45.4,46.0,1744700,9.15736076172455,9.23969668085409,9.11719689873453,9.23768848770459,8687909.33000408,0.0,1.0
2002-04-29,46.1,46.42,45.32,45.61,719600,9.2577704191996,9.32203259998363,9.10113135353852,9.15936895487405,3583320.65906513,0.0,1.0
2002-04-30,46.4,46.4,45.86,46.0,758400,9.31801621368463,9.31801621368463,9.20957378361158,9.23768848770459,3776529.16597415,0.0,1.0
2002-05-01,45.9,46.35,45.56,46.34,996500,9.21760655620958,9.30797524793713,9.14932798912655,9.30596705478762,4962172.09110395,0.0,1.0
2002-05-02,46.7,46.7,45.51,45.8,673300,9.37826200816966,9.37826200816966,9.13928702337904,9.19752462471457,3352765.14695463,0.0,1.0
2002-05-03,46.6,46.75,46.05,46.55,921200,9.35818007667465,9.38830297391717,9.2477294534521,9.34813911092714,4587208.15888104,0.0,1.0
2002-05-06,46.6,46.67,46.32,46.6,485900,9.35818007667465,9.37223742872116,9.30195066848862,9.35818007667465,2419587.97698687,0.0,1.0
2002-05-07,46.09,46.85,46.04,46.7,764300,9.2557622260501,9.40838490541218,9.24572126030259,9.37826200816966,3805908.81006598,0.0,1.0
2002-05-08,45.68,46.06,45.27,46.05,1532700,9.17342630692056,9.2497376466016,9.09109038779102,9.2477294534521,7632233.98297544,0.0,1.0
2002-05-09,45.48,45.78,45.48,45.68,1002600,9.13326244393054,9.19350823841557,9.13326244393054,9.17342630692056,4992547.65533449,0.0,1.0
2002-05-10,45.22,45.75,45.0,45.5,1227400,9.14731979597704,9.25453075333812,9.10281713443094,9.20395954703573,6067682.03560676,0.33,1.0
2002-05-13,45.5,45.99,45.05,45.35,953700,9.20395954703573,9.30307911138842,9.11293137569142,9.17361682325429,4714639.36561689,0.0,1.0
2002-05-14,45.59,45.63,45.2,45.6,904700,9.22216518130459,9.23025657431297,9.14327409947285,9.22418802955668,4472406.66254965,0.0,1.0
2002-05-15,45.29,45.55,45.22,45.54,935900,9.16147973374171,9.2140737882962,9.14731979597704,9.21205094004411,4626644.6285843,0.0,1.0
2002-05-16,44.55,45.49,44.51,45.4,768500,9.01178896308663,9.20193669878363,9.00369757007824,9.18373106451477,3799098.61851376,0.0,1.0
2002-05-17,44.36,44.67,43.3,44.65,1064100,8.97335484629681,9.03606314211178,8.75893293157466,9.03201744560759,5260404.47620104,0.0,1.0
2002-05-20,44.95,45.18,44.34,44.36,607100,9.09270289317046,9.13922840296866,8.96930914979262,8.97335484629681,3001213.75575759,0.0,1.0
2002-05-21,44.92,45.48,44.66,44.97,633400,9.08663434841417,9.19991385053153,9.03404029385968,9.09674858967465,3131228.45148552,0.0,1.0
2002-05-22,45.8,45.91,44.97,44.97,545900,9.2646449945986,9.28689632537165,9.09674858967465,9.09674858967465,2698670.05315116,0.0,1.0
2002-05-23,45.7,46.15,45.55,45.9,746700,9.24441651207764,9.33544468342195,9.2140737882962,9.28487347711956,3691329.78327161,0.0,1.0
2002-05-24,46.07,46.22,45.44,45.7,634000,9.31926189740518,9.34960462118662,9.19182245752315,9.24441651207764,3134194.56621695,0.0,1.0
2002-05-28,46.09,46.47,45.9,46.22,365400,9.32330759390938,9.40017582748902,9.28487347711956,9.34960462118662,1806363.87144428,0.0,1.0
2002-05-29,45.29,46.05,45.29,46.05,633900,9.16147973374171,9.31521620090099,9.16147973374171,9.31521620090099,3133700.21376171,0.0,1.0
2002-05-30,44.4,45.2,44.26,44.8,710900,8.98144623930519,9.14327409947285,8.95312636377585,9.06236016938902,3514351.60429595,0.0,1.0
2002-05-31,43.98,44.48,43.9,43.9,1017100,8.89648661271717,8.99762902532196,8.8803038267004,8.8803038267004,5028058.82223858,0.0,1.0
2002-06-03,43.04,43.98,42.87,43.98,887300,8.70633887702017,8.89648661271717,8.67195045673454,8.89648661271717,4386389.33533801,0.0,1.0
2002-06-04,43.11,43.91,42.99,43.05,1239500,8.72049881478484,8.8823266749525,8.69622463575969,8.70836172527226,6127498.68269071,0.0,1.0
2002-06-05,42.71,43.19,42.3,43.11,749000,8.63958488470101,8.7366816008016,8.55664810636508,8.72049881478484,3702699.88974211,0.0,1.0
2002-06-06,41.9,42.85,41.9,42.81,641700,8.47573417628125,8.66790476023035,8.47573417628125,8.65981336722197,3172259.70527037,0.0,1.0
2002-06-07,42.34,42.5,41.55,41.9,984600,8.56473949937346,8.597105071407,8.4049344874579,8.47573417628125,4867394.27428582,0.0,1.0
2002-06-10,42.72,42.98,42.04,42.33,929800,8.6416077329531,8.69420178750759,8.50405405181059,8.56271665112137,4596489.1288147,0.0,1.0
2002-06-11,42.15,43.09,42.04,42.76,1019500,8.52630538258365,8.71645311828065,8.50405405181059,8.64969912596149,5039923.28116432,0.0,1.0
2002-06-12,42.05,42.5,41.88,42.05,1310700,8.50607690006269,8.597105071407,8.47168847977706,8.50607690006269,6479477.63082107,0.0,1.0
2002-06-13,42.11,42.5,41.98,42.1,1153300,8.51821398957526,8.597105071407,8.49191696229802,8.51619114132317,5701366.86627446,0.0,1.0
2002-06-14,41.6,42.15,41.2,42.11,1257600,8.41504872871838,8.52630538258365,8.33413479863455,8.51821398957526,6216976.47708902,0.0,1.0
2002-06-17,42.35,42.44,41.31,41.65,961000,8.56676234762556,8.58496798189442,8.3563861294076,8.42516296997886,4750727.09484935,0.0,1.0
2002-06-18,43.21,43.35,42.35,42.4,1064700,8.7407272973058,8.76904717283514,8.56676234762556,8.57687658888604,5263370.59093247,0.0,1.0
2002-06-19,42.8,43.57,42.75,43.14,693500,8.65779051896987,8.81354983438124,8.64767627770939,8.72656735954113,3428334.27708431,0.0,1.0
2002-06-20,43.0,43.5,42.98,42.98,919100,8.69824748401179,8.79938989661657,8.69420178750759,8.69420178750759,4543593.4161041,0.0,1.0
2002-06-21,43.5,43.55,43.01,43.05,1766700,8.79938989661657,8.80950413787705,8.70027033226388,8.70836172527226,8733724.82671213,0.0,1.0
2002-06-24,42.63,43.51,42.59,43.5,956200,8.62340209868424,8.80141274486867,8.61531070567586,8.79938989661657,4726998.17699787,0.0,1.0
2002-06-25,42.19,42.72,42.1,42.55,1431300,8.53439677559203,8.6416077329531,8.51619114132317,8.60721931266747,7075666.69183962,0.0,1.0
2002-06-26,41.75,42.03,41.2,41.25,948500,8.44539145249981,8.5020312035585,8.33413479863455,8.34424903989503,4688933.03794445,0.0,1.0
2002-06-27,41.63,42.05,41.05,41.6,1321200,8.42111727347467,8.50607690006269,8.30379207485311,8.41504872871838,6531384.63862119,0.0,1.0
2002-06-28,42.44,42.6,41.7,41.75,1291600,8.58496798189442,8.61733355392795,8.43527721123934,8.44539145249981,6385056.31187037,0.0,1.0
2002-07-01,42.05,42.58,42.05,42.44,915100,8.50607690006269,8.61328785742376,8.50607690006269,8.58496798189442,4523819.31789453,0.0,1.0
2002-07-02,41.75,42.3,41.55,42.05,769100,8.44539145249981,8.55664810636508,8.4049344874579,8.50607690006269,3802064.7332452,0.0,1.0
2002-07-03,41.6,42.1,41.5,41.85,605700,8.41504872871838,8.51619114132317,8.39482024619742,8.46561993502077,2994292.82138424,0.0,1.0
2002-07-05,41.98,42.13,41.42,41.65,309200,8.49191696229802,8.52225968607945,8.37863746018065,8.42516296997886,1528537.79159981,0.0,1.0
2002-07-08,42.01,42.61,41.64,42.5,707700,8.4979855070543,8.61935640218005,8.42314012172676,8.597105071407,3498532.32572829,0.0,1.0
2002-07-09,41.25,42.07,41.04,41.9,692300,8.34424903989503,8.51012259656688,8.30176922660102,8.47573417628125,3422402.04762144,0.0,1.0
2002-07-10,38.77,41.3,38.7,41.3,1699700,7.84258267337528,8.35436328115551,7.82842273561061,8.35436328115551,8402508.68170181,0.0,1.0
2002-07-11,39.55,39.73,38.42,38.77,1596900,8.00036483703875,8.03677610557647,7.77178298455193,7.84258267337528,7894314.35771585,0.0,1.0
2002-07-12,38.41,39.6,37.99,39.6,1274800,7.76976013629983,8.01047907829923,7.68480050971181,8.01047907829923,6302005.09939017,0.0,1.0
2002-07-15,39.35,39.35,36.68,38.17,1473100,7.95990787199683,7.95990787199683,7.41980738868726,7.72121177824953,7282306.01812964,0.0,1.0
2002-07-16,38.27,39.8,38.2,39.35,1212900,7.74144026077049,8.05093604334114,7.72728032300582,7.95990787199683,5996000.92959706,0.0,1.0
2002-07-17,38.48,39.13,37.85,38.6,1820000,7.7839200740645,7.91540521045073,7.65648063418247,7.80819425308965,8997214.68535465,0.0,1.0
2002-07-18,37.5,38.5,37.45,38.48,1032100,7.58568094535912,7.78796577056869,7.57556670409864,7.7839200740645,5102211.69052447,0.0,1.0
2002-07-19,36.6,37.5,35.85,37.2,1600100,7.4036246026705,7.58568094535912,7.25191098376331,7.52499549779624,7910133.6362835,0.0,1.0
2002-07-22,36.4,37.0,35.3,36.8,1267400,7.36316763762858,7.48453853275433,7.14065432989805,7.44408156771241,6265423.01770247,0.0,1.0
2002-07-23,33.18,36.42,32.53,36.42,2067900,6.71181050045374,7.36721333413277,6.58032536406752,7.36721333413277,10222714.4218928,0.0,1.0
2002-07-24,35.94,36.15,32.12,32.3,1812700,7.27011661803218,7.31259643132619,6.49738858573159,6.53379985426932,8961126.95612218,0.0,1.0
2002-07-25,36.9,37.51,35.47,35.5,1823000,7.46431005023337,7.58770379361121,7.17504275018367,7.18111129493996,9012045.25901183,0.0,1.0
2002-07-26,36.55,37.39,36.2,36.85,1604600,7.39351036141002,7.56342961458606,7.32271067258667,7.45419580897289,7932379.49676927,0.0,1.0
2002-07-29,36.9,37.28,36.28,37.0,1470400,7.46431005023337,7.54117828381301,7.33889345860343,7.48453853275433,7268958.50183818,0.0,1.0
2002-07-30,39.82,39.9,37.05,37.14,1217300,8.05498173984533,8.0711645258621,7.49465277401481,7.51285840828367,6017752.4376276,0.0,1.0
2002-07-31,40.53,41.29,39.19,39.83,1709100,8.19860396574413,8.35234043290341,7.9275422999633,8.05700458809743,8448977.81249431,0.0,1.0
2002-08-01,40.0,41.54,39.69,40.54,1416400,8.09139300838306,8.4029116392058,8.02868471256809,8.20062681399623,7002008.17600897,0.0,1.0
2002-08-02,39.53,41.0,39.35,40.0,1174700,7.99631914053456,8.29367783359263,7.95990787199683,8.09139300838306,5807158.29169566,0.0,1.0
2002-08-05,40.27,40.64,39.3,39.6,1197200,8.14600991118964,8.22085529651718,7.94979363073635,8.01047907829923,5918387.5941245,0.0,1.0
2002-08-06,41.42,41.77,40.76,41.0,708200,8.37863746018065,8.44943714900401,8.24512947554233,8.29367783359263,3501004.08800449,0.0,1.0
2002-08-07,41.69,42.24,41.25,42.0,1030800,8.43325436298724,8.54451101685251,8.34424903989503,8.49596265880221,5095785.10860636,0.0,1.0
2002-08-08,42.23,42.23,40.85,41.5,945800,8.54248816860041,8.54248816860041,8.2633351098112,8.39482024619742,4675585.52165298,0.0,1.0
2002-08-09,41.05,42.09,41.0,41.9,1076700,8.37054606717227,8.58261349493985,8.36035051776037,8.54387040717462,5280245.11726164,0.33,1.0
2002-08-12,42.19,42.39,40.8,40.89,756900,8.60300459376366,8.64378679141127,8.31956832011276,8.33792030905418,3711913.74501285,0.0,1.0
2002-08-13,41.16,42.06,41.16,42.05,660700,8.39297627587846,8.57649616529271,8.39297627587846,8.57445705541033,3240139.26718191,0.0,1.0
2002-08-14,43.25,43.25,41.1,41.1,1019000,8.819150241296,8.819150241296,8.38074161658417,8.38074161658417,4997278.5125751,0.0,1.0
2002-08-15,42.71,43.3,42.25,43.2,673900,8.70903830764745,8.8293457907079,8.61523925305794,8.8089546918841,3304873.39511713,0.0,1.0
2002-08-16,41.97,42.48,41.7,42.46,615100,8.55814417635128,8.66213878035269,8.50308820952701,8.65806056058793,3016512.27976933,0.0,1.0
2002-08-19,42.7,42.84,41.75,41.9,539300,8.70699919776507,8.7355467361184,8.51328375893891,8.54387040717462,2644781.45420191,0.0,1.0
2002-08-20,42.84,43.37,42.4,42.59,1064500,8.7355467361184,8.84361955988457,8.64582590129365,8.68456898905888,5220415.08992757,0.0,1.0
2002-08-21,44.42,44.47,42.75,43.0,543500,9.05772609753453,9.06792164694643,8.71719474717697,8.76817249423648,2665378.67672676,0.0,1.0
2002-08-22,43.57,44.74,43.12,44.4,1269800,8.88440175753218,9.12297761377071,8.79264181282505,9.05364787776976,6227226.94334432,0.0,1.0
2002-08-23,43.54,43.9,43.15,43.35,660300,8.87828442788503,8.95169238365074,8.79875914247219,8.8395413401198,3238177.62694145,0.0,1.0
2002-08-26,44.47,44.66,43.5,43.54,675100,9.06792164694643,9.10666473471166,8.87012798835551,8.87828442788503,3310758.31583852,0.0,1.0
2002-08-27,43.23,44.95,43.05,44.65,961600,8.81507202153124,9.1657989213007,8.77836804364839,9.10462562482928,4715783.13806891,0.0,1.0
2002-08-28,42.98,43.3,42.7,43.2,567900,8.76409427447172,8.8293457907079,8.70699919776507,8.8089546918841,2785038.7313949,0.0,1.0
2002-08-29,42.0,42.95,41.9,42.75,576000,8.56426150599843,8.75797694482458,8.54387040717462,8.71719474717697,2824761.94626424,0.0,1.0
2002-08-30,42.19,42.76,41.48,41.85,622200,8.60300459376366,8.71923385705935,8.45822779211464,8.53367485776272,3051331.39403751,0.0,1.0
2002-09-03,41.58,42.12,41.0,41.94,885600,8.47861889093844,8.58873082458699,8.36035051776037,8.55202684670414,4343071.49238127,0.0,1.0
2002-09-04,41.48,41.9,40.64,41.62,777700,8.45822779211464,8.54387040717462,8.28694256199467,8.48677533046796,3813919.03751683,0.0,1.0
2002-09-05,40.99,41.92,40.7,41.4,784600,8.35831140787799,8.54794862693938,8.29917722128895,8.44191491305559,3847757.33166479,0.0,1.0
2002-09-06,40.78,41.25,40.6,40.95,826800,8.315490100348,8.41132826481988,8.27878612246515,8.35015496834847,4054710.37703345,0.0,1.0
2002-09-09,40.95,41.14,39.76,40.55,776300,8.35015496834847,8.3888980561137,8.10750089234518,8.26859057305324,3807053.29667522,0.0,1.0
2002-09-10,40.0,41.0,39.7,41.0,1101500,8.15643952952231,8.36035051776037,8.09526623305089,8.36035051776037,5401866.81217024,0.0,1.0
2002-09-11,40.15,40.4,39.85,40.0,665000,8.18702617775802,8.23800392481753,8.1258528812866,8.15643952952231,3261226.89976687,0.0,1.0
2002-09-12,39.67,40.45,39.64,40.15,1790200,8.08914890340375,8.24819947422944,8.08303157375661,8.18702617775802,8779320.89618444,0.0,1.0
2002-09-13,40.9,40.95,39.45,39.5,1083500,8.33995941893656,8.35015496834847,8.04428848599138,8.05448403540328,5313593.00134948,0.0,1.0
2002-09-16,40.86,41.09,39.66,40.1,1068500,8.33180297940704,8.37870250670179,8.08710979352137,8.17683062834612,5240031.49233218,0.0,1.0
2002-09-17,39.24,41.25,39.09,41.1,1216200,8.00146717846139,8.41132826481988,7.97088053022568,8.38074161658417,5964367.15112251,0.0,1.0
2002-09-18,40.32,41.04,38.8,39.0,1073200,8.22169104575849,8.36850695728989,7.91174634363664,7.95252854128425,5263080.7651576,0.0,1.0
2002-09-19,40.16,40.8,39.7,40.25,811600,8.1890652876404,8.31956832011276,8.09526623305089,8.20741727658183,3980168.04789593,0.0,1.0
2002-09-20,39.87,40.16,38.48,40.16,1494200,8.12993110105136,8.1890652876404,7.84649482740046,8.1890652876404,7327707.1182431,0.0,1.0
2002-09-23,39.29,39.8,39.0,39.75,1298000,8.01166272787329,8.1156573318747,7.95252854128425,8.1054617824628,6365522.58029684,0.0,1.0
2002-09-24,38.0,39.32,38.0,39.3,2340500,7.74861755304619,8.01778005752043,7.74861755304619,8.01370183775567,11478047.456999,0.0,1.0
2002-09-25,38.76,39.2,38.1,38.4,1584100,7.90358990410712,7.99331073893187,7.76900865187,7.83018194834142,7768585.76228677,0.0,1.0
2002-09-26,40.65,40.8,39.04,39.1,1904200,8.28898167187705,8.31956832011276,7.96068498081378,7.97291964010806,9338388.3647159,0.0,1.0
2002-09-27,40.61,41.15,39.95,40.55,1436300,8.28082523234753,8.39093716599608,8.14624398011041,8.26859057305324,7043759.69343632,0.0,1.0
2002-09-30,41.6,42.0,39.85,40.3,1234600,8.4826971107032,8.56426150599843,8.1258528812866,8.21761282599373,6054602.60218373,0.0,1.0
2002-10-01,42.7,43.19,40.75,41.5,1394200,8.70699919776507,8.80691558200171,8.30937277070085,8.4623060118794,6837297.05812777,0.0,1.0
2002-10-02,42.61,43.76,42.35,42.7,1424900,8.68864720882364,8.92314484529741,8.63563035188175,8.70699919776507,6987852.94658318,0.0,1.0
2002-10-03,41.94,43.0,41.71,42.6,1272500,8.55202684670414,8.76817249423648,8.50512731940939,8.68660809894126,6240468.01496744,0.0,1.0
2002-10-04,39.85,40.91,39.1,40.9,1867300,8.1258528812866,8.34199852881894,7.97291964010806,8.33995941893656,9157427.05253335,0.0,1.0
2002-10-07,43.09,43.7,40.99,41.5,3699000,8.78652448317791,8.91091018600313,8.35831140787799,8.4623060118794,18140268.1236656,0.0,1.0
2002-10-08,41.1,43.5,39.99,43.5,2737900,8.38074161658417,8.87012798835551,8.15440041963993,8.87012798835551,13426937.0358973,0.0,1.0
2002-10-09,37.6,40.55,37.5,40.4,2451700,7.66705315775097,8.26859057305324,7.64666205892717,8.23800392481753,12023383.4438473,0.0,1.0
2002-10-10,40.69,41.28,36.8,38.0,2356700,8.29713811140657,8.41744559446703,7.50392436716053,7.74861755304619,11557493.8867377,0.0,1.0
2002-10-11,39.23,41.05,38.85,41.0,2169900,7.99942806857901,8.37054606717227,7.92194189304854,8.36035051776037,10641407.8944423,0.0,1.0
2002-10-14,39.93,40.35,37.55,39.23,1257100,8.14216576034565,8.22780837540563,7.65685760833907,7.99942806857901,6164944.86570967,0.0,1.0
2002-10-15,40.0,41.0,39.7,41.0,1516600,8.15643952952231,8.36035051776037,8.09526623305089,8.36035051776037,7437558.97170893,0.0,1.0
2002-10-16,38.0,40.05,37.8,40.0,2001500,7.74861755304619,8.16663507893421,7.70783535539858,8.15643952952231,9815557.35320812,0.0,1.0
2002-10-17,38.75,39.25,37.71,38.6,1777400,7.90155079422474,8.00350628834377,7.68948336645716,7.87096414598903,8716548.40848968,0.0,1.0
2002-10-18,38.7,39.35,37.8,38.2,1509600,7.89135524481284,8.02389738716757,7.70783535539858,7.78939975069381,7403230.26750085,0.0,1.0
2002-10-21,41.2,41.35,38.55,38.7,1206200,8.40113271540798,8.43171936364369,7.86076859657713,7.89135524481284,5915326.14511098,0.0,1.0
2002-10-22,40.36,42.3,40.2,41.6,1172000,8.22984748528801,8.62543480246984,8.19722172716992,8.4826971107032,5747605.90455154,0.0,1.0
2002-10-23,42.54,42.9,40.7,40.9,1316900,8.67437343964698,8.74778139541268,8.29917722128895,8.33995941893656,6458210.08165863,0.0,1.0
2002-10-24,43.45,43.79,41.76,42.54,1393100,8.85993243894361,8.92926217494455,8.51532286882129,8.67437343964698,6831902.54746651,0.0,1.0
2002-10-25,43.16,43.65,42.38,43.46,811700,8.80079825235457,8.90071463659122,8.64174768152889,8.86197154882599,3980658.45795604,0.0,1.0
2002-10-28,43.11,44.14,42.7,43.8,1049900,8.79060270294267,9.00063102082787,8.70699919776507,8.93130128482693,5148815.22115073,0.0,1.0
2002-10-29,43.65,43.8,42.7,43.12,954000,8.90071463659122,8.93130128482693,8.70699919776507,8.79264181282505,4678511.97350014,0.0,1.0
2002-10-30,44.48,44.65,43.4,44.15,705800,9.06996075682881,9.10462562482928,8.84973688953171,9.00267013071025,3461314.20429392,0.0,1.0
2002-10-31,44.09,44.5,43.15,44.39,1087500,8.99043547141597,9.07403897659357,8.79875914247219,9.05160876788738,5333209.40375409,0.0,1.0
2002-11-01,44.53,44.6,43.65,43.85,715700,9.08015630624071,9.09443007541738,8.90071463659122,8.94149683423883,3509864.80024534,0.0,1.0
2002-11-04,45.25,45.71,44.54,44.54,991500,9.22697221777211,9.32077127236162,9.08219541612309,9.08219541612309,4862415.74604339,0.0,1.0
2002-11-05,44.9,45.55,44.64,45.55,759900,9.15560337188879,9.28814551424353,9.1025865149469,9.28814551424353,3726626.04681631,0.0,1.0
2002-11-06,44.96,45.6,44.35,44.8,790200,9.16783803118308,9.29834106365544,9.04345232835786,9.13521227306499,3875220.29503125,0.0,1.0
2002-11-07,44.16,44.34,42.74,44.3,1607800,9.07607808647595,9.11307296998061,8.78422956105032,9.10485188475735,7822811.49671862,0.35,1.0
2002-11-08,42.74,44.17,42.51,44.17,866900,8.78422956105032,9.07813335778177,8.73695832101659,9.07813335778177,4217934.62277981,0.0,1.0
2002-11-11,43.49,43.6,42.24,42.75,1219300,8.93837490898639,8.96098289335035,8.68146599575961,8.78628483235613,5932550.1044589,0.0,1.0
2002-11-12,42.8,44.2,42.15,44.1,1194300,8.7965611888852,9.08429917169921,8.66296855400728,9.06374645864106,5810911.66222854,0.0,1.0
2002-11-13,42.9,43.4,42.56,42.81,858900,8.81711390194335,8.91987746723406,8.74723467754566,8.79861646019102,4179010.32126609,0.0,1.0
2002-11-14,43.29,43.45,42.86,43.2,1177000,8.89726948287011,8.93015382376314,8.80889281672009,8.87877204111778,5726737.86020513,0.0,1.0
2002-11-15,43.55,43.76,43.0,43.0,1538900,8.95070653682128,8.99386723424338,8.83766661500149,8.83766661500149,7487575.94993176,0.0,1.0
2002-11-18,44.15,44.25,43.35,43.5,810000,9.07402281517014,9.09457552822828,8.90960111070499,8.94043018029221,3941085.52826351,0.0,1.0
2002-11-19,43.87,44.3,43.51,44.16,626500,9.01647521860734,9.10485188475735,8.94248545159802,9.07607808647595,3048259.36229271,0.0,1.0
2002-11-20,42.89,44.51,42.4,43.9,1713200,8.81505863063754,9.14801258217945,8.71435033665263,9.02264103252478,8335639.16916179,0.0,1.0
2002-11-21,42.93,43.18,42.6,42.95,905900,8.82327971586079,8.87466149850615,8.75545576276892,8.82739025847242,4407690.59265916,0.0,1.0
2002-11-22,43.98,44.23,42.7,42.94,886900,9.03908320297129,9.09046498561665,8.77600847582706,8.82533498716661,4315245.37656409,0.0,1.0
2002-11-25,44.25,44.75,43.52,43.99,1340900,9.09457552822828,9.19733909351899,8.94454072290384,9.04113847427711,6524199.48746734,0.0,1.0
2002-11-26,43.22,44.26,43.22,44.26,872400,8.88288258372941,9.09663079953409,8.88288258372941,9.09663079953409,4244695.08007048,0.0,1.0
2002-11-27,43.7,43.93,43.05,43.3,872700,8.98153560640849,9.02880684644222,8.84794297153056,8.89932475417592,4246154.74137725,0.0,1.0
2002-11-29,43.73,43.99,43.41,43.81,341400,8.98770142032594,9.04113847427711,8.92193273853988,9.00414359077245,1661094.56709773,0.0,1.0
2002-12-02,44.16,44.35,43.88,44.1,1146300,9.07607808647595,9.11512824128642,9.01853048991315,9.06374645864106,5577365.85314626,0.0,1.0
2002-12-03,44.61,44.83,43.8,43.8,593400,9.1685652952376,9.21378126396551,9.00208831946664,9.00208831946664,2887210.06477971,0.0,1.0
2002-12-04,44.05,45.05,44.0,44.61,873500,9.05347010211199,9.25899723269342,9.04319374558292,9.1685652952376,4250047.17152862,0.0,1.0
2002-12-05,43.6,44.62,43.4,44.28,648700,8.96098289335035,9.17062056654341,8.91987746723406,9.10074134214572,3156274.29899326,0.0,1.0
2002-12-06,43.23,43.45,43.0,43.45,813800,8.88493785503522,8.93015382376314,8.83766661500149,8.93015382376314,3959574.57148253,0.0,1.0
2002-12-09,43.99,44.3,43.15,43.15,705800,9.04113847427711,9.10485188475735,8.86849568458871,8.86849568458871,3434096.50104739,0.0,1.0
2002-12-10,44.25,44.27,43.8,44.15,734000,9.09457552822828,9.09868607083991,9.00208831946664,9.07402281517014,3571304.66388324,0.0,1.0
2002-12-11,44.95,45.03,44.06,44.2,831600,9.23844451963528,9.2548866900818,9.05552537341781,9.08429917169921,4046181.14235054,0.0,1.0
2002-12-12,44.65,45.07,44.51,44.98,781100,9.17678638046085,9.26310777530505,9.14801258217945,9.24461033355272,3800471.48904523,0.0,1.0
2002-12-13,44.71,45.18,44.51,44.66,1013700,9.18911800829574,9.28571575966901,9.14801258217945,9.17884165176667,4932195.55555645,0.0,1.0
2002-12-16,45.52,45.52,44.72,44.72,1266000,9.3555949840667,9.3555949840667,9.19117327960155,9.19117327960155,6159770.7145452,0.0,1.0
2002-12-17,45.41,45.8,45.2,45.45,719300,9.33298699970274,9.4131425806295,9.28982630228064,9.341208084926,3499781.25985179,0.0,1.0
2002-12-18,45.7,45.96,45.3,45.3,596800,9.39258986757135,9.44602692152253,9.31037901533878,9.31037901533878,2903752.89292305,0.0,1.0
2002-12-19,45.45,45.78,45.02,45.7,764200,9.341208084926,9.40903203801787,9.25283141877598,9.39258986757135,3718243.9020975,0.0,1.0
2002-12-20,46.27,46.3,45.64,45.65,1544700,9.50974033200277,9.51590614592021,9.38025823973647,9.38231351104228,7515796.0685292,0.0,1.0
2002-12-23,45.8,46.42,45.65,46.27,649800,9.4131425806295,9.54056940158998,9.38231351104228,9.50974033200277,3161626.3904514,0.0,1.0
2002-12-24,45.85,46.0,45.75,46.0,231100,9.42341893715857,9.45424800674578,9.40286622410042,9.45424800674578,1124425.75997741,0.0,1.0
2002-12-26,45.92,46.18,45.8,45.86,770400,9.43780583629927,9.49124289025044,9.4131425806295,9.42547420846438,3748410.23577063,0.0,1.0
2002-12-27,45.55,46.29,45.3,46.0,419700,9.36176079798414,9.5138508746144,9.31037901533878,9.45424800674578,2042066.16816321,0.0,1.0
2002-12-30,46.14,46.24,45.6,45.65,1039200,9.48302180502718,9.50357451808533,9.37203715451321,9.38231351104228,5056266.76663142,0.0,1.0
2002-12-31,45.59,46.16,45.35,46.13,519400,9.3699818832074,9.48713234763881,9.32065537186785,9.48096653372137,2527160.27577786,0.0,1.0
2003-01-02,46.7,46.74,45.67,45.9,1205600,9.59811699815278,9.60633808337604,9.38642405365391,9.43369529368764,5865892.23811666,0.0,1.0
2003-01-03,46.73,47.08,46.44,46.7,1047400,9.60428281207023,9.67621730777373,9.54467994420161,9.59811699815278,5096164.17568297,0.0,1.0
2003-01-06,48.37,48.38,46.83,46.83,1901800,9.94134730622377,9.94340257752959,9.62483552512837,9.62483552512837,9253279.5773476,0.0,1.0
2003-01-07,47.45,48.38,46.6,48.38,1675100,9.75226234608886,9.94340257752959,9.57756428509464,9.94340257752959,8150262.18320273,0.0,1.0
2003-01-08,47.97,48.25,47.4,47.45,1353600,9.8591364539912,9.916684050554,9.74198598955978,9.75226234608886,6585991.81612037,0.0,1.0
2003-01-09,47.87,48.1,47.3,48.1,935200,9.83858374093306,9.88585498096679,9.72143327650164,9.88585498096679,4550250.84695313,0.0,1.0
2003-01-10,47.61,47.75,47.3,47.75,566000,9.78514668698188,9.81392048526329,9.72143327650164,9.81392048526329,2753894.33209525,0.0,1.0
2003-01-13,47.96,48.1,46.7,47.62,1324700,9.85708118268539,9.88585498096679,9.59811699815278,9.7872019582877,6445377.77690207,0.0,1.0
2003-01-14,48.04,48.28,47.7,47.95,1520100,9.8735233531319,9.92284986447144,9.80364412873421,9.85502591137957,7396103.84137453,0.0,1.0
2003-01-15,47.9,48.15,47.78,48.05,936400,9.8447495548505,9.89613133749586,9.82008629918073,9.87557862443771,4556089.49218019,0.0,1.0
2003-01-16,48.17,48.35,48.0,48.1,1242300,9.90024188010749,9.93723676361214,9.86530226790864,9.88585498096679,6044457.47131082,0.0,1.0
2003-01-17,47.53,48.08,47.35,48.05,888100,9.76870451653537,9.88174443835516,9.73170963303071,9.87557862443771,4321084.02179115,0.0,1.0
2003-01-21,46.35,47.75,46.32,47.5,954900,9.52618250244928,9.81392048526329,9.52001668853184,9.76253870261793,4646101.93943066,0.0,1.0
2003-01-22,46.15,46.62,45.6,46.0,1431200,9.485077076333,9.58167482770627,9.37203715451321,9.45424800674578,6963557.54080339,0.0,1.0
2003-01-23,46.07,46.68,46.06,46.3,1092100,9.46863490588648,9.59400645554116,9.46657963458067,9.51590614592021,5313653.71039085,0.0,1.0
2003-01-24,45.8,46.08,45.1,46.08,1203600,9.4131425806295,9.4706901771923,9.26927358922249,9.4706901771923,5856161.16273823,0.0,1.0
2003-01-27,44.05,45.0,43.85,44.95,1200900,9.05347010211199,9.24872087616435,9.01236467599571,9.23844451963528,5843024.21097736,0.0,1.0
2003-01-28,44.9,44.96,44.49,44.6,992000,9.22816816310621,9.2404997909411,9.14390203956782,9.16651002393178,4826613.3877005,0.0,1.0
2003-01-29,44.9,44.96,44.49,44.6,907600,9.22816816310621,9.2404997909411,9.14390203956782,9.16651002393178,4415962.00673082,0.0,1.0
2003-01-30,44.45,45.47,44.43,44.95,1011500,9.13568095434457,9.34531862753762,9.13157041173294,9.23844451963528,4921491.37264018,0.0,1.0
2003-01-31,44.45,44.58,44.12,44.55,913300,9.13568095434457,9.16239948132015,9.06785700125269,9.15623366740271,4443695.57155934,0.0,1.0
2003-02-03,45.85,46.05,44.89,45.0,1845900,9.42341893715857,9.46452436327485,9.2261128918004,9.24872087616435,8981296.02052052,0.0,1.0
2003-02-04,46.0,46.45,45.72,46.45,1732100,9.45424800674578,9.54673521550743,9.39670041018298,9.54673521550743,8427597.83148795,0.0,1.0
2003-02-05,45.5,46.01,45.45,46.01,1077500,9.35148444145507,9.4563032780516,9.341208084926,9.4563032780516,5242616.86012832,0.0,1.0
2003-02-06,45.24,45.7,45.13,45.3,2601700,9.2980473875039,9.39258986757135,9.27543940313994,9.31037901533878,12658669.4060286,0.0,1.0
2003-02-07,44.58,45.28,44.35,44.9,794800,9.23433397702365,9.37933249169204,9.18669160791833,9.30061901230063,3837004.82223844,0.35,1.0
2003-02-10,44.57,44.8,44.29,44.73,682700,9.23226256967125,9.27990493877657,9.17426316380389,9.26540508730974,3295826.86479892,0.0,1.0
2003-02-11,43.69,44.8,43.55,44.8,902300,9.04997872265957,9.27990493877657,9.02097901972589,9.27990493877657,4355975.65564386,0.0,1.0
2003-02-12,42.85,44.1,42.73,43.8,1117900,8.87598050505751,9.13490642410819,8.85112361682864,9.07276420353602,5396813.90385046,0.0,1.0
2003-02-13,43.7,44.01,42.26,42.86,1235800,9.05205013001197,9.11626375793654,8.75376747126558,8.87805191240991,5965992.14811558,0.0,1.0
2003-02-14,44.89,44.95,44.0,44.35,923900,9.29854760494822,9.31097604906266,9.11419235058414,9.18669160791833,4460252.58589091,0.0,1.0
2003-02-18,45.15,45.51,44.33,44.5,1419600,9.35240419611077,9.42697486079736,9.18254879321352,9.21776271820441,6853311.58234736,0.0,1.0
2003-02-19,45.35,45.6,45.0,45.1,1010500,9.39383234315888,9.44561752696901,9.32133308582468,9.34204715934874,4878325.83401099,0.0,1.0
2003-02-20,45.58,45.9,45.2,45.36,1052600,9.4414747122642,9.50775974754118,9.36276123287279,9.39590375051128,5081569.29527954,0.0,1.0
2003-02-21,45.85,46.22,45.5,45.59,1167900,9.49740271077915,9.57404478281815,9.42490345344496,9.44354611961661,5638195.68682973,0.0,1.0
2003-02-24,45.18,45.79,44.85,45.45,1476400,9.35861841816798,9.48497426666472,9.2902619755386,9.41454641668293,7127521.28781181,0.0,1.0
2003-02-25,45.34,45.71,44.82,45.2,885000,9.39176093580647,9.46840300784547,9.28404775348139,9.36276123287279,4272457.55873304,0.0,1.0
2003-02-26,45.23,45.65,45.07,45.35,932400,9.36897545493001,9.45597456373104,9.33583293729152,9.39383234315888,4501287.48899738,0.0,1.0
2003-02-27,45.18,45.62,44.91,45.45,1403900,9.35861841816798,9.44976034167382,9.30269041965303,9.41454641668293,6777517.70249187,0.0,1.0
2003-02-28,45.55,45.65,45.16,45.42,1169700,9.43526049020699,9.45597456373104,9.35447560346317,9.40833219462571,5646885.43101698,0.0,1.0
2003-03-03,46.24,46.26,45.6,45.6,1556000,9.57818759752296,9.58233041222777,9.44561752696901,9.44561752696901,7511801.08631481,0.0,1.0
2003-03-04,45.68,46.19,45.3,46.05,1104300,9.46218878578826,9.56783056076094,9.38347530639685,9.53883085782726,5331158.0588801,0.0,1.0
2003-03-05,45.9,46.0,45.25,45.68,842300,9.50775974754118,9.52847382106523,9.37311826963482,9.46218878578826,4066317.51606874,0.0,1.0
2003-03-06,45.9,46.21,45.3,45.84,1221100,9.50775974754118,9.57197337546575,9.38347530639685,9.49533130342675,5895025.90391967,0.0,1.0
2003-03-07,46.0,46.4,45.7,45.91,818100,9.52847382106523,9.61133011516145,9.46633160049307,9.50983115489358,3949488.73310678,0.0,1.0
2003-03-10,45.65,45.94,45.51,45.8,906200,9.45597456373104,9.5160453769508,9.42697486079736,9.48704567401712,4374803.43471625,0.0,1.0
2003-03-11,45.3,46.1,45.26,45.6,1010700,9.38347530639685,9.54918789458929,9.37518967698723,9.44561752696901,4879291.36114291,0.0,1.0
2003-03-12,45.68,45.76,44.99,45.35,1082300,9.46218878578826,9.4787600446075,9.31926167847228,9.39383234315888,5224950.07436922,0.0,1.0
2003-03-13,46.93,47.0,45.88,46.5,1781300,9.72111470483894,9.73561455630578,9.50361693283637,9.63204418868551,8599467.40041939,0.0,1.0
2003-03-14,47.51,47.61,46.98,47.0,1715800,9.84125633127846,9.86197040480252,9.73147174160097,9.73561455630578,8283257.26471655,0.0,1.0
2003-03-17,47.98,48.07,47.52,47.61,1655100,9.93861247684152,9.95725514301317,9.84332773863087,9.86197040480252,7990219.78017971,0.0,1.0
2003-03-18,48.06,48.4,47.81,48.0,1443200,9.95518373566076,10.0256115856425,9.90339855185062,9.94275529154633,6967243.78391358,0.0,1.0
2003-03-19,48.22,48.25,47.79,48.03,1394300,9.98832625329925,9.99454047535647,9.89925573714581,9.94896951360355,6731172.40015985,0.0,1.0
2003-03-20,48.66,48.75,48.08,48.23,1034200,10.0794681768051,10.0981108429767,9.95932655036557,9.99039766065166,4992740.79914317,0.0,1.0
2003-03-21,49.49,49.55,48.69,48.95,1532100,10.2513949870547,10.2638234311692,10.0856823988623,10.1395389900249,7396420.59405075,0.0,1.0
2003-03-24,48.57,49.5,48.45,49.5,880200,10.0608255106334,10.2534663944072,10.0359686224046,10.2534663944072,4249284.90756704,0.0,1.0
2003-03-25,49.32,49.43,48.6,48.6,1017400,10.2161810620639,10.2389665429403,10.0670397326907,10.0670397326907,4911636.52006211,0.0,1.0
2003-03-26,48.67,49.49,48.63,49.32,911700,10.0815395841575,10.2513949870547,10.0732539547479,10.2161810620639,4401355.43084396,0.0,1.0
2003-03-27,47.93,48.68,47.16,48.68,2128300,9.92825544007949,10.0836109915099,9.76875707394427,10.0836109915099,10274656.9742955,0.0,1.0
2003-03-28,47.53,47.69,47.09,47.55,1822200,9.84539914598327,9.87854166362176,9.75425722247743,9.84954196068808,8796917.69889643,0.0,1.0
2003-03-31,48.15,48.38,47.22,47.53,1020100,9.97382640183241,10.0214687709377,9.7811855180587,9.84539914598327,4924671.13634302,0.0,1.0
2003-04-01,48.16,48.25,47.89,48.09,1007200,9.97589780918482,9.99454047535647,9.91996981066987,9.96139795771798,4862394.63633436,0.0,1.0
2003-04-02,48.49,48.85,48.3,48.43,755000,10.0442542518142,10.1188249165008,10.0048975121185,10.0318258076998,3644864.92298694,0.0,1.0
2003-04-03,47.99,48.6,47.8,48.6,1039200,9.94068388419393,10.0670397326907,9.90132714449822,10.0670397326907,5016878.97744109,0.0,1.0
2003-04-04,48.73,48.94,47.98,48.05,862200,10.0939680282719,10.1374675826724,9.93861247684152,9.95311232830836,4162387.4656945,0.0,1.0
2003-04-07,48.43,49.56,48.4,49.0,747400,10.0318258076998,10.2658948385216,10.0256115856425,10.1498960267869,3608174.89197408,0.0,1.0
2003-04-08,47.24,48.44,46.99,48.44,2767600,9.78532833276351,10.0338972150522,9.73354314895338,10.0338972150522,13360964.4514684,0.0,1.0
2003-04-09,46.88,47.6,46.81,47.15,1736800,9.71075766807692,9.85989899745011,9.69625781661008,9.76668566659186,8384637.61356783,0.0,1.0
2003-04-10,46.74,47.13,46.6,47.05,1474100,9.68175796514324,9.76254285188705,9.65275826220956,9.74597159306781,7116417.72579477,0.0,1.0
2003-04-11,46.53,47.329,46.44,47.15,2491700,9.63825841074272,9.80376385819992,9.61961574457107,9.76668566659186,12029019.7729888,0.0,1.0
2003-04-14,46.55,46.6,46.25,46.25,1951700,9.64240122544753,9.65275826220956,9.58025900487537,9.58025900487537,9422096.51681273,0.0,1.0
2003-04-15,47.65,47.65,46.94,46.95,1774000,9.87025603421214,9.87025603421214,9.72318611219135,9.72525751954375,8564225.66010441,0.0,1.0
2003-04-16,47.75,48.2,47.6,47.98,1090000,9.89097010773619,9.98418343859444,9.85989899745011,9.93861247684152,5262122.86894803,0.0,1.0
2003-04-17,48.01,48.09,47.65,47.75,705700,9.94482669889874,9.96139795771798,9.87025603421214,9.89097010773619,3406862.48496938,0.0,1.0
2003-04-21,48.0,48.29,47.88,48.05,729300,9.94275529154633,10.0028261047661,9.91789840331746,9.95311232830836,3520794.6865356,0.0,1.0
2003-04-22,48.06,48.28,46.55,48.0,1780100,9.95518373566076,10.0007546974137,9.64240122544753,9.94275529154633,8593674.23762788,0.0,1.0
2003-04-23,48.06,48.08,47.67,47.9,856700,9.95518373566076,9.95932655036557,9.87439884891695,9.92204121802227,4135835.46956677,0.0,1.0
2003-04-24,48.4,48.68,47.9,47.96,975100,10.0256115856425,10.0836109915099,9.92204121802227,9.93446966213671,4707427.5316617,0.0,1.0
2003-04-25,48.08,48.56,47.95,48.4,1136600,9.95932655036557,10.058754103281,9.9323982547843,10.0256115856425,5487090.69068471,0.0,1.0
2003-04-28,47.47,48.45,47.45,48.08,1888400,9.83297070186884,10.0359686224046,9.82882788716403,9.95932655036557,9116507.17956097,0.0,1.0
2003-04-29,47.22,48.06,47.21,48.05,1930500,9.7811855180587,9.95518373566076,9.7791141107063,9.95311232830836,9319750.64082952,0.0,1.0
2003-04-30,46.61,47.22,46.3,47.22,2551800,9.65482966956197,9.7811855180587,9.5906160416374,9.7811855180587,12319160.6761299,0.0,1.0
2003-05-01,46.35,46.7,45.9,46.61,1451200,9.60097307839943,9.67347233573362,9.50775974754118,9.65482966956197,7005864.86919026,0.0,1.0
2003-05-02,47.2,47.29,46.65,46.75,1528800,9.77704270335389,9.79568536952554,9.66311529897159,9.68382937249564,7380489.39637408,0.0,1.0
2003-05-05,47.61,47.86,47.1,47.1,1211200,9.86197040480252,9.91375558861265,9.75632862982984,9.75632862982984,5847232.31088977,0.0,1.0
2003-05-06,48.3,48.7,47.65,47.75,1491000,10.0048975121185,10.0877538062147,9.87025603421214,9.89097010773619,7198004.76844175,0.0,1.0
2003-05-07,48.5,48.62,48.25,48.3,1195600,10.0463256591666,10.0711825473955,9.99454047535647,10.0048975121185,5771921.19460025,0.0,1.0
2003-05-08,48.63,48.82,48.21,48.25,2161000,10.0732539547479,10.1126106944436,9.98625484594685,9.99454047535647,10432520.6603639,0.0,1.0
2003-05-09,48.52,49.43,48.25,49.02,628900,10.1229677312056,10.312825534903,10.0666362949437,10.2272852057646,3014355.94879308,0.35,1.0
2003-05-12,48.65,48.84,48.23,48.55,936700,10.1500902745909,10.1897309149234,10.0624635959614,10.1292267796791,4489660.06874621,0.0,1.0
2003-05-13,48.52,48.81,48.32,48.55,843600,10.1229677312056,10.1834718664498,10.081240741382,10.1292267796791,4043426.10653815,0.0,1.0
2003-05-14,48.07,48.85,48.03,48.8,1205500,10.0290820041025,10.1918172644145,10.0207366061378,10.1813855169586,5778034.81677542,0.0,1.0
2003-05-15,48.65,48.83,48.2,48.25,1420500,10.1500902745909,10.1876445654322,10.0562045474878,10.0666362949437,6808542.89276608,0.0,1.0
2003-05-16,49.38,49.46,48.47,49.0,1719800,10.3023937874471,10.3190845833765,10.1125359837497,10.2231125067822,8243105.99576138,0.0,1.0
2003-05-19,48.75,49.38,48.56,49.38,866300,10.1709537695027,10.3023937874471,10.1313131291703,10.3023937874471,4152228.58711951,0.0,1.0
2003-05-20,49.12,49.58,48.88,49.0,865000,10.2481487006764,10.3441207772707,10.1980763128881,10.2231125067822,4145997.60805536,0.0,1.0
2003-05-21,48.54,49.13,48.0,49.13,1811900,10.127140430188,10.2502350501676,10.0144775576642,10.2502350501676,8684546.89715084,0.0,1.0
2003-05-22,49.2,49.39,48.55,48.55,1283300,10.2648394966059,10.3044801369383,10.1292267796791,10.1292267796791,6150934.94845944,0.0,1.0
2003-05-23,51.19,51.58,49.3,49.3,2133800,10.6800230453507,10.7613906755067,10.2857029915176,10.2857029915176,10227433.1746457,0.0,1.0
2003-05-27,51.49,51.65,50.5,51.19,1980900,10.7426135300861,10.775995121945,10.5360649304593,10.6800230453507,9494574.17548768,0.0,1.0
2003-05-28,51.42,51.63,50.95,51.25,1488700,10.7280090836478,10.7718224229626,10.6299506575624,10.6925411422978,7135429.64059193,0.0,1.0
2003-05-29,50.58,51.99,50.35,51.35,1818200,10.5527557263887,10.8469310046451,10.5047696880916,10.7134046372096,8714743.1803078,0.0,1.0
2003-05-30,51.69,51.99,50.7,50.7,1193600,10.7843405199097,10.8469310046451,10.5777919202829,10.5777919202829,5720997.39303453,0.0,1.0
2003-06-02,52.73,53.02,51.8,52.0,1882300,11.0013208669924,11.0618250022366,10.8072903643127,10.8490173541363,9021978.37877758,0.0,1.0
2003-06-03,52.97,52.99,51.9,52.2,1050100,11.0513932547807,11.0555659537631,10.8281538592245,10.8907443439599,5033193.16557103,0.0,1.0
2003-06-04,53.32,53.51,52.6,52.65,805000,11.124415486972,11.1640561273045,10.9741983236071,10.984630071063,3858413.9589417,0.0,1.0
2003-06-05,52.38,53.37,52.38,53.31,1008200,10.9282986348011,11.1348472344279,10.9282986348011,11.1223291374809,4832363.91727331,0.0,1.0
2003-06-06,52.21,52.76,52.12,52.45,1023900,10.892830693451,11.0075799154659,10.8740535480304,10.9429030812394,4907614.97212474,0.0,1.0
2003-06-09,51.85,52.64,51.65,52.21,937200,10.8177221117686,10.9825437215718,10.775995121945,10.892830693451,4492056.59915545,0.0,1.0
2003-06-10,51.84,52.3,51.65,51.95,488700,10.8156357622774,10.9116078388717,10.775995121945,10.8385856066804,2342368.82203081,0.0,1.0
2003-06-11,52.45,52.61,51.77,52.0,998500,10.9429030812394,10.9762846730982,10.8010313158391,10.8490173541363,4785871.22733325,0.0,1.0
2003-06-12,53.1,53.1,52.16,52.55,1014000,11.0785157981661,11.0785157981661,10.8823989459951,10.9637665761512,4860163.67002095,0.0,1.0
2003-06-13,53.02,53.68,52.61,53.3,884500,11.0618250022366,11.1995240686545,10.9762846730982,11.1202427879897,4239462.29401731,0.0,1.0
2003-06-16,54.14,54.3,53.07,53.23,682900,11.2954961452488,11.3288777371077,11.0722567496925,11.1056383415514,3273181.23299538,0.0,1.0
2003-06-17,53.63,54.38,53.61,54.24,905000,11.1890923211986,11.3455685330371,11.1849196222163,11.3163596401606,4337720.04079781,0.0,1.0
2003-06-18,53.53,53.8,53.15,53.8,792500,11.1682288262868,11.2245602625487,11.088947545622,11.2245602625487,3798500.69870968,0.0,1.0
2003-06-19,53.15,53.8,53.12,53.55,1178900,11.088947545622,11.2245602625487,11.0826884971484,11.1724015252692,5650539.39900167,0.0,1.0
2003-06-20,53.1,53.52,52.87,53.13,1214000,11.0785157981661,11.1661424767956,11.0305297598689,11.0847748466396,5818775.83373317,0.0,1.0
2003-06-23,52.45,53.3,52.27,53.3,661500,10.9429030812394,11.1202427879897,10.9053487903981,11.1202427879897,3170609.73147816,0.0,1.0
2003-06-24,52.28,52.63,52.03,52.35,525200,10.9074351398893,10.9804573720806,10.8552764026098,10.9220395863276,2517315.54190829,0.0,1.0
2003-06-25,52.72,53.31,52.35,52.35,860800,10.9992345175012,11.1223291374809,10.9220395863276,10.9220395863276,4125866.75261741,0.0,1.0
2003-06-26,53.11,53.6,52.53,52.55,750000,11.0806021476572,11.1828332727251,10.9595938771688,10.9637665761512,3594795.61392085,0.0,1.0
2003-06-27,52.92,53.68,52.65,53.15,803900,11.0409615073248,11.1995240686545,10.984630071063,11.088947545622,3853141.59204128,0.0,1.0
2003-06-30,52.78,53.1,52.45,52.8,920200,11.0117526144483,11.0785157981661,10.9429030812394,11.0159253134307,4410574.56523993,0.0,1.0
2003-07-01,53.32,53.62,52.13,52.78,1069700,11.124415486972,11.1870059717074,10.8761398975216,11.0117526144483,5127137.15761483,0.0,1.0
2003-07-02,53.67,53.77,53.15,53.2,598200,11.1974377191633,11.2183012140751,11.088947545622,11.0993792930779,2867208.98166326,0.0,1.0
2003-07-03,53.49,53.9,53.25,53.67,497100,11.1598834283221,11.2454237574605,11.1098110405338,11.1974377191633,2382630.53290672,0.0,1.0
2003-07-07,53.21,54.0,53.19,53.7,696000,11.101465642569,11.2662872523723,11.0972929435867,11.2036967676369,3335970.32971854,0.0,1.0
2003-07-08,52.41,53.2,52.34,53.15,960000,10.9345576832746,11.0993792930779,10.9199532368364,11.088947545622,4601338.38581868,0.0,1.0
2003-07-09,52.3,52.65,52.1,52.41,1242800,10.9116078388717,10.984630071063,10.8698808490481,10.9345576832746,5956815.98530772,0.0,1.0
2003-07-10,50.95,52.25,50.94,52.25,1293900,10.6299506575624,10.9011760914158,10.6278643080712,10.9011760914158,6201741.39313619,0.0,1.0
2003-07-11,50.48,51.27,50.43,51.0,1858600,10.5318922314769,10.6967138412801,10.521460484021,10.6403824050183,8908382.83737767,0.0,1.0
2003-07-14,50.29,51.12,50.26,50.9,1248100,10.4922515911445,10.6654185989124,10.4859925426709,10.6195189101065,5982219.2076461,0.0,1.0
2003-07-15,49.39,50.29,49.35,50.29,1537200,10.3044801369383,10.4922515911445,10.2961347389736,10.4922515911445,7367893.09029211,0.0,1.0
2003-07-16,48.65,49.562,48.4,49.45,1656200,10.1500902745909,10.3403653481866,10.0979315373114,10.3169982338854,7938267.32770094,0.0,1.0
2003-07-17,48.47,48.53,47.75,48.2,1438600,10.1125359837497,10.1250540806968,9.96231882038474,10.0562045474878,6895297.29358201,0.0,1.0
2003-07-18,49.55,49.79,48.51,48.7,1288100,10.3378617287972,10.3879341165855,10.1208813817144,10.1605220220468,6173941.64038853,0.0,1.0
2003-07-21,49.07,49.85,48.82,49.52,708500,10.2377169532205,10.4004522135326,10.185558215941,10.3316026803236,3395883.58995055,0.0,1.0
2003-07-22,50.09,50.15,48.85,48.99,1015400,10.4505246013209,10.463042698268,10.1918172644145,10.2210261572911,4866873.95516693,0.0,1.0
2003-07-23,50.28,50.4,49.82,50.1,1021200,10.4901652416533,10.5152014355475,10.394193165059,10.4526109508121,4894673.7079146,0.0,1.0
2003-07-24,50.72,51.2,50.28,50.28,1560200,10.5819646192652,10.6821093948419,10.4901652416533,10.4901652416533,7478133.48911905,0.0,1.0
2003-07-25,50.9,51.04,50.59,50.72,1110000,10.6195189101065,10.648727802983,10.5548420758799,10.5819646192652,5320297.50860281,0.0,1.0
2003-07-28,50.59,51.25,50.45,50.91,1667600,10.5548420758799,10.6925411422978,10.5256331830034,10.6216052595976,7992908.22103248,0.0,1.0
2003-07-29,50.79,51.15,50.45,51.0,1430800,10.5965690657035,10.671677647386,10.5256331830034,10.6403824050183,6857911.41919721,0.0,1.0
2003-07-30,51.02,51.21,50.869,50.9,1171200,10.6445551040006,10.684195744333,10.6130512266838,10.6195189101065,5613632.83069878,0.0,1.0
2003-07-31,51.51,51.87,51.11,51.11,1036700,10.7467862290684,10.8218948107509,10.6633322494212,10.6633322494212,4968966.15060232,0.0,1.0
2003-08-01,51.3,51.65,51.2,51.49,625800,10.7029728897537,10.775995121945,10.6821093948419,10.7426135300861,2999497.46025553,0.0,1.0
2003-08-04,51.11,51.55,50.5,51.25,950600,10.6633322494212,10.7551316270332,10.5360649304593,10.6925411422978,4556283.6141242,0.0,1.0
2003-08-05,50.83,51.23,50.65,50.98,1145700,10.6049144636682,10.6883684433154,10.567360172827,10.6362097060359,5491409.77982546,0.0,1.0
2003-08-06,51.52,51.85,50.75,50.85,845800,10.7488725785596,10.8177221117686,10.5882236677388,10.6090871626506,4053970.84033899,0.0,1.0
2003-08-07,51.7,51.73,50.39,51.35,2457100,10.7864268694009,10.7926859178744,10.5131150860563,10.7134046372096,11777029.7372865,0.0,1.0
2003-08-08,51.47,51.54,51.06,51.27,975400,10.8323265582068,10.8470586906932,10.7460383536437,10.7902347511029,4634631.14135573,0.45,1.0
2003-08-11,51.48,51.62,51.3,51.5,508900,10.834431148562,10.8638954135348,10.7965485221684,10.8386403292724,2418047.76280083,0.0,1.0
2003-08-12,51.9,51.91,51.21,51.4,558200,10.9228239434804,10.9249285338356,10.7776072089717,10.8175944257204,2652297.62467168,0.0,1.0
2003-08-13,51.9,52.27,51.7,52.0,648600,10.9228239434804,11.0006937866227,10.8807321363764,10.9438698470323,3081834.89674319,0.0,1.0
2003-08-14,51.95,52.2,51.87,52.1,897500,10.9333468952564,10.9859616541363,10.9165101724148,10.9649157505843,4264487.85048877,0.0,1.0
2003-08-15,51.8,52.15,51.56,52.1,308900,10.9017780399284,10.9754387023603,10.8512678714036,10.9649157505843,1467744.06352756,0.0,1.0
2003-08-18,51.57,52.0,51.26,52.0,681600,10.8533724617588,10.9438698470323,10.7881301607477,10.9438698470323,3238635.0071233,0.0,1.0
2003-08-19,51.72,51.93,51.51,51.57,832200,10.8849413170868,10.929137714546,10.8407449196276,10.8533724617588,3954213.69267606,0.0,1.0
2003-08-20,52.0,52.02,51.6,51.68,591500,10.9438698470323,10.9480790277427,10.8596862328244,10.876522955666,2810523.1906007,0.0,1.0
2003-08-21,52.1,52.55,52.05,52.1,1210100,10.9649157505843,11.0596223165683,10.9543927988083,10.9649157505843,5749812.53245292,0.0,1.0
2003-08-22,51.85,52.34,51.73,52.24,963600,10.9123009917044,11.0154259191091,10.887045907442,10.9943800155571,4578563.22309859,0.0,1.0
2003-08-25,51.92,51.94,51.58,51.85,685200,10.9270331241908,10.9312423049012,10.855477052114,10.9123009917044,3255740.4737102,0.0,1.0
2003-08-26,52.2,52.4,51.88,51.88,901100,10.9859616541363,11.0280534612403,10.91861476277,10.91861476277,4281593.31707571,0.0,1.0
2003-08-27,52.25,52.44,52.15,52.3,1022500,10.9964846059123,11.0364718226611,10.9754387023603,11.0070075576883,4858427.66253458,0.0,1.0
2003-08-28,52.4,52.51,52.27,52.34,650300,11.0280534612403,11.0512039551475,11.0006937866227,11.0154259191091,3089912.47818702,0.0,1.0
2003-08-29,52.45,52.6,52.07,52.17,669900,11.0385764130163,11.0701452683443,10.9586019795187,10.9796478830707,3183042.2407158,0.0,1.0
2003-09-02,54.15,54.16,52.6,52.6,1779500,11.3963567734,11.3984613637552,11.0701452683443,11.0701452683443,8455327.16428391,0.0,1.0
2003-09-03,54.64,54.65,54.1,54.15,1539700,11.4994817008048,11.50158629116,11.385833821624,11.3963567734,7315913.02885522,0.0,1.0
2003-09-04,54.27,54.54,54.05,54.49,1150200,11.4216118576624,11.4784357972528,11.375310869848,11.4679128454768,5465196.57452056,0.0,1.0
2003-09-05,54.35,54.45,53.88,54.25,983800,11.438448580504,11.459494484056,11.3395328338097,11.417402676952,4674543.8967252,0.0,1.0
2003-09-08,54.49,54.5,54.2,54.35,846000,11.4679128454768,11.470017435832,11.406879725176,11.438448580504,4019784.64792591,0.0,1.0
2003-09-09,54.15,54.6,54.1,54.5,753600,11.3963567734,11.491063339384,11.385833821624,11.470017435832,3580744.33886168,0.0,1.0
2003-09-10,53.85,54.15,53.76,54.13,1344300,11.3332190627441,11.3963567734,11.3142777495473,11.3921475926896,6387466.31466525,0.0,1.0
2003-09-11,53.14,54.0,53.14,54.0,1047300,11.183793147525,11.3647879180721,11.183793147525,11.3647879180721,4976265.32124445,0.0,1.0
2003-09-12,53.17,53.3,52.7,53.25,1743600,11.1901069185906,11.2174665932082,11.0911911718962,11.2069436414322,8284747.65026432,0.0,1.0
2003-09-15,53.1,53.3,52.9,53.21,970900,11.1753747861042,11.2174665932082,11.1332829790002,11.1985252800114,4613249.30812207,0.0,1.0
2003-09-16,54.21,54.32,52.86,53.0,1630600,11.4089843155312,11.4321348094384,11.1248646175794,11.1543288825522,7747826.06017496,0.0,1.0
2003-09-17,54.23,54.99,54.03,54.4,1218400,11.4131934962416,11.5731423632367,11.3711016891376,11.44897153228,5789250.13597275,0.0,1.0
2003-09-18,54.64,54.89,54.23,54.23,953100,11.4994817008048,11.5520964596847,11.4131934962416,11.4131934962416,4528672.27888674,0.0,1.0
2003-09-19,54.68,54.89,54.52,54.75,654200,11.5079000622256,11.5520964596847,11.4742266165424,11.5226321947119,3108443.40032284,0.0,1.0
2003-09-22,54.23,54.69,53.96,54.69,528400,11.4131934962416,11.5100046525807,11.3563695566513,11.5100046525807,2510702.37347997,0.0,1.0
2003-09-23,54.35,54.56,54.17,54.27,730000,11.438448580504,11.4826449779632,11.4005659541104,11.4216118576624,3468608.50234742,0.0,1.0
2003-09-24,54.08,54.41,53.85,54.32,951700,11.3816246409136,11.4510761226352,11.3332190627441,11.4321348094384,4522020.15299186,0.0,1.0
2003-09-25,53.51,54.15,53.43,54.1,879600,11.2616629906673,11.3963567734,11.2448262678257,11.385833821624,4179435.66940384,0.0,1.0
2003-09-26,53.95,54.21,53.35,53.51,997400,11.3542649662961,11.4089843155312,11.2279895449841,11.2616629906673,4739164.54827577,0.0,1.0
2003-09-29,54.48,54.482,53.55,54.0,675700,11.4658082551216,11.4662291731926,11.2700813520881,11.3647879180721,3210601.04799473,0.0,1.0
2003-09-30,54.15,54.5,53.65,54.3,922500,11.3963567734,11.470017435832,11.2911272556401,11.427925628728,4383275.81289795,0.0,1.0
2003-10-01,54.62,54.7,54.0,54.1,932300,11.4952725200944,11.5121092429359,11.3647879180721,11.385833821624,4429840.69416232,0.0,1.0
2003-10-02,54.98,54.98,54.4,54.78,618200,11.5710377728815,11.5710377728815,11.44897153228,11.5289459657775,2937388.73445367,0.0,1.0
2003-10-03,54.8,55.3,54.63,55.0,1266300,11.5331551464879,11.6383846642479,11.4973771104496,11.5752469535919,6016847.87194871,0.0,1.0
2003-10-06,54.95,55.02,54.65,55.0,704900,11.5647240018159,11.5794561343023,11.50158629116,11.5752469535919,3349345.38808863,0.0,1.0
2003-10-07,54.8,55.01,54.4,54.95,607200,11.5331551464879,11.5773515439471,11.44897153228,11.5647240018159,2885122.03099365,0.0,1.0
2003-10-08,54.24,55.0,54.09,55.0,569800,11.4152980865968,11.5752469535919,11.3837292312688,11.5752469535919,2707415.23922954,0.0,1.0
2003-10-09,54.08,54.57,53.93,54.24,1095600,11.3816246409136,11.4847495683184,11.3500557855857,11.4152980865968,5205763.66461897,0.0,1.0
2003-10-10,53.72,54.15,53.65,54.05,695000,11.3058593881265,11.3963567734,11.2911272556401,11.375310869848,3302305.3549746,0.0,1.0
2003-10-13,53.5,54.23,53.44,53.8,509700,11.2595584003121,11.4131934962416,11.2469308581809,11.3226961109681,2421848.97759793,0.0,1.0
2003-10-14,54.05,54.08,53.4,53.5,719900,11.375310869848,11.3816246409136,11.2385124967601,11.2595584003121,3420618.16553414,0.0,1.0
2003-10-15,53.64,54.1,53.46,54.1,1107300,11.2890226652849,11.385833821624,11.2511400388913,11.385833821624,5261356.43102644,0.0,1.0
2003-10-16,53.7,54.0,53.61,53.69,930500,11.3016502074161,11.3647879180721,11.2827088942193,11.2995456170609,4421287.96086887,0.0,1.0
2003-10-17,54.15,54.31,53.84,53.95,1330600,11.3963567734,11.4300302190832,11.3311144723889,11.3542649662961,6322370.51126506,0.0,1.0
2003-10-20,54.39,54.44,53.9,53.9,536100,11.4468669419248,11.4573898937008,11.3437420145201,11.3437420145201,2547289.06590199,0.0,1.0
2003-10-21,54.68,54.8,54.14,54.39,822200,11.5079000622256,11.5331551464879,11.3942521830448,11.4468669419248,3906698.50771238,0.0,1.0
2003-10-22,54.5,54.7,54.26,54.4,846700,11.470017435832,11.5121092429359,11.4195072673072,11.44897153228,4023110.71087337,0.0,1.0
2003-10-23,54.57,55.0,54.27,55.0,606300,11.4847495683184,11.5752469535919,11.4216118576624,11.5752469535919,2880845.6643469,0.0,1.0
2003-10-24,54.9,55.1,54.25,54.35,622300,11.5542010500399,11.5962928571439,11.417402676952,11.438448580504,2956869.96028878,0.0,1.0
2003-10-27,54.93,55.3,54.69,55.0,681600,11.5605148211055,11.6383846642479,11.5100046525807,11.5752469535919,3238635.0071233,0.0,1.0
2003-10-28,54.5,55.0,54.14,54.97,977600,11.470017435832,11.5752469535919,11.3942521830448,11.5689331825263,4645084.48204772,0.0,1.0
2003-10-29,54.09,54.55,54.0,54.45,923700,11.3837292312688,11.480540387608,11.3647879180721,11.459494484056,4388977.6350936,0.0,1.0
2003-10-30,54.32,54.36,53.96,54.2,596700,11.4321348094384,11.4405531708592,11.3563695566513,11.406879725176,2835231.08678179,0.0,1.0
2003-10-31,53.9,54.53,53.77,54.42,601700,11.3437420145201,11.4763312068976,11.3163823399025,11.4531807129904,2858988.67926362,0.0,1.0
2003-11-03,54.88,55.0,54.05,54.05,552000,11.5499918693295,11.5752469535919,11.375310869848,11.375310869848,2622838.20999422,0.0,1.0
2003-11-04,54.92,54.95,54.45,54.88,999000,11.5584102307503,11.5647240018159,11.459494484056,11.5499918693295,4746766.97786998,0.0,1.0
2003-11-05,54.68,55.13,54.35,54.92,555700,11.5079000622256,11.6026066282095,11.438448580504,11.5584102307503,2640418.82843076,0.0,1.0
2003-11-06,54.32,54.55,53.94,54.55,441300,11.4321348094384,11.480540387608,11.3521603759409,11.480540387608,2096845.11244646,0.0,1.0
2003-11-07,53.57,54.0,53.23,53.87,1086000,11.3689970987824,11.4602546823642,11.2968399396713,11.4326651803511,5117163.76515134,0.45,1.0
2003-11-10,54.17,54.27,53.52,53.57,597700,11.4963332619198,11.5175559557761,11.3583857518543,11.3689970987824,2816324.84570069,0.0,1.0
2003-11-11,53.6,54.18,53.11,54.18,421800,11.3753639069393,11.4984555313055,11.2713727070438,11.4984555313055,1987495.09773557,0.0,1.0
2003-11-12,53.32,53.65,53.3,53.6,455300,11.3159403641419,11.3859752538674,11.3116958253706,11.3753639069393,2145344.99288526,0.0,1.0
2003-11-13,53.75,53.84,53.39,53.5,594900,11.4071979477237,11.4262983721943,11.3307962498412,11.3541412130831,2803131.42162846,0.0,1.0
2003-11-14,52.88,53.74,52.77,53.63,1293800,11.2225605111745,11.405075678338,11.1992155479326,11.3817307150962,6096304.30879627,0.0,1.0
2003-11-17,52.31,52.9,52.2,52.88,1733700,11.101591156194,11.2268050499457,11.0782461929521,11.2225605111745,8169085.46928435,0.0,1.0
2003-11-18,51.06,52.5,51.06,52.44,1380600,10.8363074829911,11.1419142745208,10.8363074829911,11.129180658207,6505300.45503489,0.0,1.0
2003-11-19,52.56,52.8206,51.2,51.2,1185200,11.1546478908345,11.2099542310239,10.8660192543898,10.8660192543898,5584587.93228117,0.0,1.0
2003-11-20,52.44,52.98,52.21,52.4,1145600,11.129180658207,11.2437832050307,11.0803684623377,11.1206915806646,5397995.22040274,0.0,1.0
2003-11-21,52.24,52.75,51.89,52.7,1205900,11.0867352704946,11.1949710091614,11.0124558419978,11.1843596622332,5682125.03167216,0.0,1.0
2003-11-24,52.65,52.87,52.29,52.3,856700,11.1737483153051,11.2204382417888,11.0973466174227,11.0994688868083,4036716.57238043,0.0,1.0
2003-11-25,52.52,52.86,52.48,52.5,685900,11.146158813292,11.2183159724032,11.1376697357495,11.1419142745208,3231917.70397541,0.0,1.0
2003-11-26,53.08,53.14,52.72,52.8,572000,11.2650058988869,11.2777395152007,11.1886042010045,11.2055823560895,2695228.06046644,0.0,1.0
2003-11-28,52.86,53.28,52.85,53.08,227900,11.2183159724032,11.3074512865994,11.2161937030176,11.2650058988869,1073850.48073479,0.0,1.0
2003-12-01,53.35,53.7,52.88,53.05,1002400,11.3223071722987,11.3965866007955,11.2225605111745,11.2586390907301,4723245.81785239,0.0,1.0
2003-12-02,54.2,55.0,53.85,53.85,1590800,11.5027000700767,11.6724816209265,11.4284206415799,11.4284206415799,7495749.64788464,0.0,1.0
2003-12-03,54.21,54.74,54.21,54.3,1381600,11.5048223394623,11.6173026169003,11.5048223394623,11.5239227639329,6510012.39220357,0.0,1.0
2003-12-04,54.54,54.65,54.16,54.2,831300,11.5748572291879,11.5982021924297,11.4942109925342,11.5027000700767,3917033.36829676,0.0,1.0
2003-12-05,54.73,55.24,54.59,54.6,846600,11.6151803475147,11.7234160861815,11.585468576116,11.5875908455016,3989126.00697708,0.0,1.0
2003-12-08,54.75,55.0,54.58,54.65,863900,11.619424886286,11.6724816209265,11.5833463067304,11.5982021924297,4070642.51999467,0.0,1.0
2003-12-09,54.14,55.0,54.08,54.84,653500,11.489966453763,11.6724816209265,11.4772328374492,11.6385253107566,3079250.93971121,0.0,1.0
2003-12-10,53.8,54.35,53.8,54.0,768000,11.4178092946518,11.534534110861,11.4178092946518,11.4602546823642,3618767.74552137,0.0,1.0
2003-12-11,54.1,54.35,53.88,53.9,481500,11.4814773762205,11.534534110861,11.4347874497368,11.439031988508,2268797.74670382,0.0,1.0
2003-12-12,54.8,54.83,54.26,54.35,991100,11.6300362332141,11.6364030413709,11.5154336863904,11.534534110861,4670000.92784665,0.0,1.0
2003-12-15,54.92,55.35,54.73,55.0,997600,11.6555034658416,11.7467610494233,11.6151803475147,11.6724816209265,4700628.51944285,0.0,1.0
2003-12-16,55.15,55.21,54.65,54.7,1118300,11.7043156617109,11.7170492780246,11.5982021924297,11.6088135393578,5269359.33569863,0.0,1.0
2003-12-17,55.7,55.7,54.82,55.02,838700,11.8210404779201,11.8210404779201,11.6342807719853,11.6767261596978,3951901.70334478,0.0,1.0
2003-12-18,55.92,56.08,55.34,55.61,710600,11.8677304044039,11.9016867145738,11.7446387800377,11.8019400534495,3348302.55204099,0.0,1.0
2003-12-19,56.4,56.4,55.7,56.08,1208300,11.9695993349138,11.9695993349138,11.8210404779201,11.9016867145738,5693433.6808769,0.0,1.0
2003-12-22,56.93,56.93,56.05,56.15,822200,12.0820796123518,12.0820796123518,11.895319906417,11.9165426002732,3874154.74006207,0.0,1.0
2003-12-23,56.61,56.87,56.35,56.84,709500,12.0141669920118,12.069345996038,11.9589879879856,12.0629791878812,3343119.4211555,0.0,1.0
2003-12-24,56.47,56.55,56.16,56.5,247600,11.9844552206131,12.0014333756981,11.9186648696588,11.99082202877,1166675.64295715,0.0,1.0
2003-12-26,56.35,56.54,56.22,56.36,170200,11.9589879879856,11.9993111063125,11.9313984859725,11.9611102573713,801971.706103828,0.0,1.0
2003-12-29,57.06,57.1,56.22,56.35,665400,12.1096691143649,12.1181581919074,11.9313984859725,11.9589879879856,3135322.99201812,0.0,1.0
2003-12-30,57.14,57.2,56.9,56.95,389100,12.1266472694499,12.1393808857636,12.0757128041949,12.086324151123,1833414.75232078,0.0,1.0
2003-12-31,57.13,57.24,56.92,57.0,551500,12.1245250000642,12.1478699633061,12.0799573429662,12.0969354980511,2598633.34850917,0.0,1.0
2004-01-02,57.25,57.6,56.95,56.95,724600,12.1499922326917,12.2242716611885,12.086324151123,12.086324151123,3414269.67240207,0.0,1.0
2004-01-05,56.64,57.25,56.01,57.02,1333400,12.0205338001687,12.1499922326917,11.8868308288745,12.1011800368224,6282897.02067475,0.0,1.0
2004-01-06,56.58,56.64,56.29,56.64,714400,12.007800183855,12.0205338001687,11.9462543716719,12.0205338001687,3366207.91328185,0.0,1.0
2004-01-07,56.95,57.14,56.3,56.45,958800,12.086324151123,12.1266472694499,11.9483766410575,11.9802106818419,4517805.35729935,0.0,1.0
2004-01-08,57.28,57.29,56.86,57.0,870100,12.1563590408486,12.1584813102342,12.0672237266524,12.0969354980511,4099856.53044029,0.0,1.0
2004-01-09,56.76,57.19,56.64,57.1,1002900,12.0460010327962,12.137258616378,12.0205338001687,12.1181581919074,4725601.7864367,0.0,1.0
2004-01-12,56.22,56.9,56.1,56.76,1107200,11.9313984859725,12.0757128041949,11.9059312533451,12.0460010327962,5217056.83312667,0.0,1.0
2004-01-13,56.25,56.35,56.03,56.33,973500,11.9377652941294,11.9589879879856,11.8910753676457,11.9547434492144,4587070.83367847,0.0,1.0
2004-01-14,57.0,57.4,56.45,56.45,690900,12.0969354980511,12.1818262734761,11.9802106818419,11.9802106818419,3255477.38981865,0.0,1.0
2004-01-15,56.78,56.95,56.38,56.95,692700,12.0502455715674,12.086324151123,11.9653547961425,12.086324151123,3263958.87672222,0.0,1.0
2004-01-16,57.0,57.09,56.68,56.9,661300,12.0969354980511,12.1160359225217,12.0290228777112,12.0757128041949,3116004.04962668,0.0,1.0
2004-01-20,57.17,57.2,56.65,56.7,679200,12.1330140776067,12.1393808857636,12.0226560695543,12.0332674164825,3200347.72494547,0.0,1.0
2004-01-21,58.34,58.351,56.7,56.7,1284500,12.3813195957246,12.3836540920488,12.0332674164825,12.0332674164825,6052483.29312788,0.0,1.0
2004-01-22,57.97,58.44,57.71,58.3,804400,12.3027956284566,12.4025422895809,12.2476166244304,12.3728305181821,3790282.25846014,0.0,1.0
2004-01-23,58.36,58.49,57.45,57.75,575000,12.3855641344959,12.413153636509,12.1924376204042,12.2561057019729,2709363.87197238,0.0,1.0
2004-01-26,57.86,58.5,57.25,58.5,1040300,12.2794506652147,12.4152759058946,12.1499922326917,12.4152759058946,4901828.23654413,0.0,1.0
2004-01-27,57.1,57.8,57.1,57.6,668200,12.1181581919074,12.266717048901,12.1181581919074,12.2242716611885,3148516.41609033,0.0,1.0
2004-01-28,57.83,58.5,57.23,57.4,1401000,12.2730838570579,12.4152759058946,12.1457476939205,12.1818262734761,6601423.97327529,0.0,1.0
2004-01-29,58.35,58.39,57.53,57.55,834200,12.3834418651102,12.3919309426527,12.2094157754892,12.2136603142604,3930697.98608586,0.0,1.0
2004-01-30,58.48,58.52,57.7,57.9,886500,12.4110313671233,12.4195204446658,12.2454943550448,12.2879397427572,4177132.30000613,0.0,1.0
2004-02-02,58.7,59.35,58.02,58.4,1548900,12.4577212936071,12.5956688036725,12.3134069753847,12.3940532120384,7298319.48051827,0.0,1.0
2004-02-03,60.0,60.2,59.25,59.4,2120100,12.733616313738,12.7760617014505,12.5744461098163,12.6062801506007,9989777.99124986,0.0,1.0
2004-02-04,59.55,59.85,59.1,59.4,1737300,12.638114191385,12.7017822729537,12.542612069032,12.6062801506007,8186048.44309152,0.0,1.0
2004-02-05,58.86,59.75,58.75,59.5,1456000,12.491677603777,12.6805595790975,12.4683326405352,12.6275028444569,6860580.51755095,0.0,1.0
2004-02-06,59.55,59.64,58.83,58.9,1001000,12.638114191385,12.6572146158556,12.4853107956201,12.5001666813195,4716649.10581627,0.0,1.0
2004-02-09,59.6,59.61,58.8,59.2,1562200,12.7442276606662,12.7463659538978,12.5731642021337,12.6586959313999,7305826.8008948,0.45,1.0
2004-02-10,59.4,59.57,59.09,59.53,1067200,12.701461796033,12.7378127809712,12.6351747058517,12.7292596080446,4990896.40373511,0.0,1.0
2004-02-11,59.45,59.56,58.68,59.1,1049800,12.7121532621913,12.7356744877395,12.5475046833539,12.6373129990834,4909523.09280464,0.0,1.0
2004-02-12,58.73,59.35,58.64,59.25,703600,12.5581961495121,12.6907703298748,12.5389515104272,12.6693873975582,3290474.80291231,0.0,1.0
2004-02-13,57.99,58.85,57.93,58.62,1460600,12.3999624503696,12.583855668292,12.3871326909797,12.5346749239639,6830681.49109398,0.0,1.0
2004-02-17,58.34,58.6,58.03,58.45,713900,12.4748027134776,12.5303983375006,12.4085156232963,12.4983239390258,3338644.06168148,0.0,1.0
2004-02-18,59.47,59.51,58.5,58.5,1127000,12.7164298486546,12.7249830215813,12.5090154051841,12.5090154051841,5270558.70222026,0.0,1.0
2004-02-19,58.72,59.5,58.6,59.47,937600,12.5560578562805,12.7228447283496,12.5303983375006,12.7164298486546,4384805.53611508,0.0,1.0
2004-02-20,57.9,58.79,57.82,58.72,1041700,12.3807178112847,12.5710259089021,12.3636114654315,12.5560578562805,4871642.41357839,0.0,1.0
2004-02-23,57.65,58.03,57.57,57.9,703800,12.3272604804934,12.4085156232963,12.3101541346401,12.3807178112847,3291410.12832529,0.0,1.0
2004-02-24,57.36,57.83,57.15,57.7,666300,12.2652499767753,12.3657497586632,12.2203458189106,12.3379519466516,3116036.61338897,0.0,1.0
2004-02-25,57.6,57.78,57.18,57.25,1032700,12.3165690143351,12.3550582925049,12.2267606986056,12.2417287512271,4829552.76999365,0.0,1.0
2004-02-26,58.39,58.4,57.65,57.65,1155600,12.4854941796359,12.4876324728675,12.3272604804934,12.3272604804934,5404310.23627835,0.0,1.0
2004-02-27,59.29,59.34,57.47,58.5,1013900,12.6779405704848,12.6886320366431,12.2887712023236,12.5090154051841,4741632.18117225,0.0,1.0
2004-03-01,59.4,59.59,58.85,59.12,1037600,12.701461796033,12.7420893674345,12.583855668292,12.6415895855467,4852468.24261202,0.0,1.0
2004-03-02,58.6,59.5,58.6,59.4,842700,12.5303983375006,12.7228447283496,12.5303983375006,12.701461796033,3940993.62764952,0.0,1.0
2004-03-03,58.51,58.88,57.91,58.45,752300,12.5111536984157,12.590270547987,12.3828561045164,12.4983239390258,3518226.54097631,0.0,1.0
2004-03-04,58.44,58.8,58.34,58.6,830500,12.4961856457941,12.5731642021337,12.4748027134776,12.5303983375006,3883938.7774569,0.0,1.0
2004-03-05,58.58,58.81,58.0,58.0,939700,12.5261217510373,12.5753024953654,12.4021007436013,12.4021007436013,4394626.45295153,0.0,1.0
2004-03-08,58.76,59.82,58.5,58.5,897200,12.5646110292071,12.7912701117626,12.5090154051841,12.5090154051841,4195869.80269033,0.0,1.0
2004-03-09,58.97,59.23,58.53,58.73,894100,12.6095151870719,12.6651108110949,12.515430284879,12.5581961495121,4181372.25878892,0.0,1.0
2004-03-10,58.93,59.61,58.78,58.9,1285600,12.6009620141452,12.7463659538978,12.5688876156704,12.5945471344503,6012271.75472438,0.0,1.0
2004-03-11,57.73,58.85,57.72,58.5,1223800,12.3443668263466,12.583855668292,12.3422285331149,12.5090154051841,5723256.20210926,0.0,1.0
2004-03-12,57.8,58.1,57.41,57.7,1105400,12.3593348789682,12.4234836759178,12.2759414429336,12.3379519466516,5169543.55761691,0.0,1.0
2004-03-15,57.7,58.25,57.27,57.62,824400,12.3379519466516,12.4555580743927,12.2460053376905,12.3208456007984,3855411.35236059,0.0,1.0
2004-03-16,58.03,58.2,57.76,57.8,943600,12.4085156232963,12.4448666082344,12.3507817060416,12.3593348789682,4412865.29850489,0.0,1.0
2004-03-17,58.75,59.08,58.1,58.1,726700,12.5624727359754,12.6330364126201,12.4234836759178,12.4234836759178,3398504.8881131,0.0,1.0
2004-03-18,58.5,58.96,58.19,58.89,588500,12.5090154051841,12.6073768938402,12.4427283150027,12.5924088412186,2752195.02773434,0.0,1.0
2004-03-19,58.11,58.88,58.1,58.35,663400,12.4256219691495,12.590270547987,12.4234836759178,12.4769410067092,3102474.39490054,0.0,1.0
2004-03-22,57.43,58.0,57.25,57.69,674300,12.2802180293969,12.4021007436013,12.2417287512271,12.33581365342,3153449.62990872,0.0,1.0
2004-03-23,57.94,58.0,57.49,57.5,862700,12.3892709842114,12.4021007436013,12.2930477887869,12.2951860820185,4034526.16894889,0.0,1.0
2004-03-24,57.53,58.0,57.52,57.7,877900,12.3016009617135,12.4021007436013,12.2994626684818,12.3379519466516,4105610.90033643,0.0,1.0
2004-03-25,57.75,58.0,57.58,57.7,590900,12.3486434128099,12.4021007436013,12.3122924278718,12.3379519466516,2763418.93269028,0.0,1.0
2004-03-26,58.3,58.4,57.75,57.75,797100,12.466249540551,12.4876324728675,12.3486434128099,12.3486434128099,3727739.43348691,0.0,1.0
2004-03-29,58.85,58.89,58.02,58.35,714900,12.583855668292,12.5924088412186,12.4063773300646,12.4769410067092,3343320.68874646,0.0,1.0
2004-03-30,59.37,59.37,58.72,58.8,704100,12.6950469163381,12.6950469163381,12.5560578562805,12.5731642021337,3292813.11644478,0.0,1.0
2004-03-31,59.5,59.7,59.11,59.27,842200,12.7228447283496,12.7656105929827,12.639451292315,12.6736639840215,3938655.31411703,0.0,1.0
2004-04-01,59.67,59.9,59.45,59.6,685700,12.7591957132877,12.8083764576158,12.7121532621913,12.7442276606662,3206763.17844937,0.0,1.0
2004-04-02,59.37,59.92,59.1,59.92,938200,12.6950469163381,12.8126530440791,12.6373129990834,12.8126530440791,4387611.51235406,0.0,1.0
2004-04-05,59.57,59.65,59.24,59.47,610700,12.7378127809712,12.7549191268244,12.6672491043266,12.7164298486546,2856016.14857667,0.0,1.0
2004-04-06,59.55,59.73,59.35,59.52,811700,12.7335361945079,12.7720254726777,12.6907703298748,12.7271213148129,3796018.18863546,0.0,1.0
2004-04-07,58.87,59.43,58.76,59.43,903800,12.5881322547553,12.707876675728,12.5646110292071,12.707876675728,4226735.54131913,0.0,1.0
2004-04-08,58.28,58.98,58.15,58.92,866900,12.4619729540876,12.6116534803035,12.4341751420761,12.5988237209136,4054168.00262178,0.0,1.0
2004-04-12,56.98,58.35,56.87,58.05,1414900,12.1839948339724,12.4769410067092,12.1604736084242,12.4127922097596,6616959.63422489,0.0,1.0
2004-04-13,56.05,56.96,55.43,56.96,1327500,11.9851335634285,12.1797182475091,11.8525593830659,12.1797182475091,6208222.42874656,0.0,1.0
2004-04-14,56.12,56.2,55.21,55.75,1236300,12.0001016160501,12.0172079619033,11.8055169319694,11.9209847664788,5781714.04042137,0.0,1.0
2004-04-15,56.3,56.84,55.96,56.17,1173300,12.0385908942199,12.1540587287293,11.9658889243436,12.0107930822084,5487086.53532831,0.0,1.0
2004-04-16,56.23,56.59,55.94,56.58,1020500,12.0236228415983,12.1006013979379,11.9616123378803,12.0984631047062,4772497.91980103,0.0,1.0
2004-04-19,55.6,56.23,55.52,56.23,1125000,11.888910368004,12.0236228415983,11.8718040221508,12.0236228415983,5261205.44809031,0.0,1.0
2004-04-20,55.55,56.17,55.35,55.66,1226900,11.8782189018457,12.0107930822084,11.8354530372126,11.9017401273939,5737753.74601068,0.0,1.0
2004-04-21,55.6,55.88,55.25,55.55,792800,11.888910368004,11.9487825784904,11.8140701048961,11.8782189018457,3707629.93710755,0.0,1.0
2004-04-22,56.35,56.7,55.16,55.5,768400,12.0492823603782,12.1241226234861,11.7948254658112,11.8675274356874,3593520.23672229,0.0,1.0
2004-04-23,56.34,56.68,55.78,56.35,947000,12.0471440671465,12.1198460370228,11.9273996461738,12.0492823603782,4428765.8305258,0.0,1.0
2004-04-26,56.24,57.03,55.1,55.1,958700,12.0257611348299,12.1946863001307,11.7819957064212,11.7819957064212,4483482.36718595,0.0,1.0
2004-04-27,55.73,56.24,55.5,56.24,1244600,11.9167081800155,12.0257611348299,11.8675274356874,12.0257611348299,5820530.04506063,0.0,1.0
2004-04-28,55.48,55.98,55.39,55.53,1654200,11.8632508492241,11.9701655108069,11.8440062101392,11.8739423153824,7736076.49087201,0.0,1.0
2004-04-29,54.52,55.55,54.52,55.55,1788000,11.6579746989852,11.8782189018457,11.6579746989852,11.8782189018457,8361809.19216488,0.0,1.0
2004-04-30,54.6,54.85,54.3,54.7,1600900,11.6750810448385,11.7285383756298,11.6109322478888,11.696463977155,7486812.26830911,0.0,1.0
2004-05-03,54.72,54.91,54.22,54.4,1402600,11.7007405636183,11.7413681350198,11.5938259020356,11.6323151802054,6559437.12132576,0.0,1.0
2004-05-04,54.38,54.99,54.36,54.62,1445100,11.628038593742,11.758474480873,11.6237620072787,11.6793576313018,6758193.77158696,0.0,1.0
2004-05-05,54.1,54.8,54.1,54.4,1354800,11.5681663832557,11.7178469094716,11.5681663832557,11.6323151802054,6335894.34762022,0.0,1.0
2004-05-06,53.74,53.98,53.42,53.7,1791700,11.4911878269161,11.5425068644758,11.4227624435031,11.4826346539895,8379112.71230525,0.0,1.0
2004-05-07,52.24,53.45,52.01,53.08,2310600,11.1704438421678,11.4291773231981,11.1212630978397,11.3500604736268,10805814.4963177,0.0,1.0
2004-05-10,51.9,52.13,51.1,51.48,3086600,11.193965067716,11.2435722346828,11.0214184000055,11.103378067168,14310795.0606358,0.45,1.0
2004-05-11,51.38,52.2,51.15,52.05,1171300,11.0818097337042,11.2586700681074,11.0322025667374,11.2263175679117,5430646.74869524,0.0,1.0
2004-05-12,51.09,51.62,50.65,51.45,1213800,11.0192615666592,11.1335737340173,10.9243608994184,11.0969075671289,5627694.88906878,0.0,1.0
2004-05-13,50.88,51.59,50.72,51.1,1292000,10.9739680663852,11.1271032339782,10.9394587328431,11.0214184000055,5990263.46735612,0.0,1.0
2004-05-14,51.67,51.97,50.91,50.95,1291400,11.1443579007492,11.2090629011407,10.9804385664243,10.9890658998098,5987481.61125678,0.0,1.0
2004-05-17,50.68,51.34,50.64,51.0,1233600,10.9308313994575,11.0731824003187,10.922204066072,10.9998500665417,5719496.14034874,0.0,1.0
2004-05-18,51.42,51.55,51.06,51.18,1356400,11.0904370670897,11.1184759005927,11.01279106662,11.0386730667766,6288849.3553575,0.0,1.0
2004-05-19,51.1,51.8,51.0,51.62,882600,11.0214184000055,11.1723967342522,10.9998500665417,11.1335737340173,4092110.32220476,0.0,1.0
2004-05-20,51.32,51.59,51.03,51.12,957600,11.0688687336259,11.1271032339782,11.0063205665809,11.0257320666983,4439842.33462868,0.0,1.0
2004-05-21,51.54,51.98,51.3,51.3,966000,11.1163190672463,11.211219734487,11.0645550669332,11.0645550669332,4478788.32002015,0.0,1.0
2004-05-24,52.27,52.32,51.63,51.63,1024300,11.2737679015321,11.284552068264,11.1357305673637,11.1357305673637,4749092.00434434,0.0,1.0
2004-05-25,53.09,53.21,52.02,52.27,988000,11.4506282359353,11.4765102360919,11.2198470678726,11.2737679015321,4580789.71033117,0.0,1.0
2004-05-26,53.55,53.88,52.96,53.02,1400400,11.5498425698688,11.6210180702994,11.4225894024324,11.4355304025106,6492852.13597953,0.0,1.0
2004-05-27,53.89,54.6,53.7,53.89,1269400,11.6231749036458,11.7763100712388,11.5821950700645,11.6231749036458,5885480.22094572,0.0,1.0
2004-05-28,54.61,54.71,54.05,54.13,1268600,11.7784669045852,11.800035238049,11.6576842371879,11.6749389039589,5881771.07947987,0.0,1.0
2004-06-01,54.75,55.33,54.54,55.33,1518800,11.8086625714345,11.9337589055246,11.7633690711605,11.9337589055246,7041805.0729261,0.0,1.0
2004-06-02,54.69,55.31,54.53,55.04,1178500,11.7957215713562,11.9294452388318,11.7612122378141,11.8712107384795,5464029.02188795,0.0,1.0
2004-06-03,54.4,54.7,54.26,54.7,914600,11.7331734043112,11.7978784047026,11.7029777374618,11.7978784047026,4240475.98083895,0.0,1.0
2004-06-04,54.19,54.83,54.12,54.65,587000,11.6878799040372,11.8259172382055,11.6727820706125,11.7870942379707,2721582.55057125,0.0,1.0
2004-06-07,54.71,54.73,54.17,54.38,480100,11.800035238049,11.8043489047417,11.6835662373444,11.7288597376184,2225948.52219635,0.0,1.0
2004-06-08,53.86,54.81,53.72,54.71,1110300,11.6167044036066,11.8216035715128,11.5865087367573,11.800035238049,5147824.71192379,0.0,1.0
2004-06-09,53.2,53.9,53.17,53.9,1183700,11.4743534027455,11.6253317369921,11.4678829027063,11.6253317369921,5488138.44141599,0.0,1.0
2004-06-10,53.4,53.43,52.51,53.23,1065500,11.5174900696731,11.5239605697122,11.3255319018452,11.4808239027846,4940112.7898359,0.0,1.0
2004-06-14,53.1,53.5,52.98,53.4,1079900,11.4527850692817,11.5390584031369,11.4269030691251,11.5174900696731,5006877.33622128,0.0,1.0
2004-06-15,53.79,53.82,53.43,53.75,1034700,11.601606570182,11.6080770702211,11.5239605697122,11.5929792367964,4797310.84340045,0.0,1.0
2004-06-16,54.33,54.39,53.79,53.79,987300,11.7180755708865,11.7310165709648,11.601606570182,11.601606570182,4577544.21154855,0.0,1.0
2004-06-17,54.64,54.83,54.3,54.33,792600,11.7849374046243,11.8259172382055,11.7116050708474,11.7180755708865,3674831.90729604,0.0,1.0
2004-06-18,54.98,55.25,54.17,54.44,1040800,11.8582697384013,11.9165042387535,11.6835662373444,11.7418007376967,4825593.0470776,0.0,1.0
2004-06-21,54.98,55.53,54.56,54.65,1043700,11.8582697384013,11.9768955724522,11.7676827378533,11.7870942379707,4839038.68489132,0.0,1.0
2004-06-22,55.08,55.14,54.76,54.98,819500,11.8798380718651,11.8927790719434,11.8108194047809,11.8582697384013,3799551.78908541,0.0,1.0
2004-06-23,56.15,56.2,55.1,55.1,1566800,12.1106192399278,12.1214034066597,11.8841517385578,11.8841517385578,7264353.56087741,0.0,1.0
2004-06-24,56.59,56.7,55.89,56.0,1231200,12.2055199071686,12.2292450739787,12.0545415729219,12.0782667397321,5708368.71595113,0.0,1.0
2004-06-25,56.48,56.68,56.3,56.63,965900,12.1817947403584,12.224931407286,12.1429717401235,12.2141472405541,4478324.67733691,0.0,1.0
2004-06-28,56.59,57.16,56.5,56.69,793900,12.2055199071686,12.3284594079123,12.1861084070511,12.2270882406324,3680859.26217804,0.0,1.0
2004-06-29,55.86,56.6,55.54,56.6,905200,12.0480710728828,12.2076767405149,11.9790524057986,12.2076767405149,4196893.56861515,0.0,1.0
2004-06-30,56.01,56.22,55.32,55.83,1010700,12.0804235730785,12.1257170733525,11.9316020721782,12.0416005728436,4686036.5994248,0.0,1.0
2004-07-01,55.35,56.09,54.94,55.76,885500,11.9380725722173,12.0976782398495,11.8496424050157,12.026502739419,4105555.96001849,0.0,1.0
2004-07-02,55.98,56.25,55.31,55.31,1065400,12.0739530730393,12.1321875733916,11.9294452388318,11.9294452388318,4939649.14715267,0.0,1.0
2004-07-06,56.2,56.46,55.6,55.83,1109700,12.1214034066597,12.1774810736656,11.9919934058769,12.0416005728436,5145042.8558244,0.0,1.0
2004-07-07,55.82,56.32,55.7,56.1,1072400,12.0394437394972,12.1472854068163,12.0135617393407,12.0998350731959,4972104.13497891,0.0,1.0
2004-07-08,55.97,56.2,55.51,55.77,1066500,12.071796239693,12.1214034066597,11.9725819057594,12.0286595727653,4944749.21666819,0.0,1.0
2004-07-09,55.5,57.2,55.39,57.2,797500,11.9704250724131,12.3370867412978,11.9466999056029,12.3370867412978,3697550.39877439,0.0,1.0
2004-07-12,55.25,55.6,55.08,55.59,593900,11.9165042387535,11.9919934058769,11.8798380718651,11.9898365725305,2753573.89571426,0.0,1.0
2004-07-13,54.98,55.39,54.81,55.39,652100,11.8582697384013,11.9466999056029,11.8216035715128,11.9466999056029,3023413.93735521,0.0,1.0
2004-07-14,55.75,55.76,54.75,54.98,831400,12.0243459060726,12.026502739419,11.8086625714345,11.8582697384013,3854725.26839001,0.0,1.0
2004-07-15,56.39,56.78,55.7,55.8,1195100,12.1623832402409,12.2464997407498,12.0135617393407,12.0351300728045,5540993.70730446,0.0,1.0
2004-07-16,56.95,57.23,56.66,56.84,1093400,12.2831659076383,12.3435572413369,12.2206177405932,12.2594407408281,5069469.09845758,0.0,1.0
2004-07-19,57.31,57.53,57.05,57.09,716000,12.360811908108,12.4082622417283,12.3047342411021,12.3133615744876,3319681.6119404,0.0,1.0
2004-07-20,57.25,57.78,57.06,57.31,1030200,12.3478709080297,12.4621830753879,12.3068910744485,12.360811908108,4776446.92265503,0.0,1.0
2004-07-21,56.18,57.3,56.13,57.3,941300,12.1170897399669,12.3586550747616,12.106305573235,12.3586550747616,4364268.57726189,0.0,1.0
2004-07-22,55.68,56.18,55.62,56.18,863200,12.0092480726479,12.1170897399669,11.9963070725696,12.1170897399669,4002163.64165776,0.0,1.0
2004-07-23,55.13,55.87,55.07,55.86,1061800,11.890622238597,12.0502279062291,11.8776812385187,12.0480710728828,4922958.0105563,0.0,1.0
2004-07-26,54.9,55.48,54.75,55.3,959900,11.8410150716302,11.9661114057203,11.8086625714345,11.9272884054854,4450506.11634301,0.0,1.0
2004-07-27,54.75,55.11,54.43,55.05,984800,11.8086625714345,11.8863085719042,11.7396439043503,11.8733675718259,4565953.14446775,0.0,1.0
2004-07-28,56.02,56.13,54.75,54.75,1302500,12.0825804064249,12.106305573235,11.8086625714345,11.8086625714345,6038945.94909548,0.0,1.0
2004-07-29,57.0,57.46,56.62,56.9,1880100,12.2939500743702,12.3931644083037,12.2119904072077,12.2723817409064,8716946.08744293,0.0,1.0
2004-07-30,57.5,57.5,56.71,56.95,1103000,12.4017917416892,12.4017917416892,12.2314019073251,12.2831659076383,5113978.79604786,0.0,1.0
2004-08-02,58.55,59.19,57.62,57.62,2586800,12.6282592430592,12.7662965772275,12.4276737418458,12.4276737418458,11993508.9298428,0.0,1.0
2004-08-03,58.55,58.56,58.08,58.5,1524300,12.6282592430592,12.6304160764056,12.5268880757793,12.6174750763273,7067305.42050384,0.0,1.0
2004-08-04,58.79,58.84,57.8,58.0,926300,12.6800232433723,12.6908074101042,12.4664967420806,12.5096334090082,4294722.1747771,0.0,1.0
2004-08-05,58.09,58.98,58.01,58.78,741000,12.5290449091257,12.7210030769536,12.5117902423546,12.6778664100259,3435592.28274837,0.0,1.0
2004-08-06,58.88,59.08,58.1,58.1,1724300,12.6994347434897,12.7425714104174,12.531201742472,12.531201742472,7994590.78696768,0.0,1.0
2004-08-09,59.03,59.1,58.48,58.63,1386300,12.7317872436855,12.7468850771101,12.6131614096345,12.6455139098302,6427478.51764381,0.0,1.0
2004-08-10,58.75,59.0,58.45,58.9,1333900,12.7684534105739,12.8227872548742,12.7032527974136,12.8010537171541,6137518.9680453,0.45,1.0
2004-08-11,58.58,58.92,58.21,58.4,1550700,12.7315063964497,12.8054004246981,12.6510923068852,12.6923860285535,7135055.59918122,0.0,1.0
2004-08-12,58.94,58.94,58.11,58.38,1358400,12.8097471322422,12.8097471322422,12.6293587691651,12.6880393210095,6250247.96925759,0.0,1.0
2004-08-13,59.02,59.46,58.68,58.94,1170700,12.8271339624183,12.9227615283868,12.7532399341698,12.8097471322422,5386605.78445955,0.0,1.0
2004-08-16,59.34,59.45,58.9,58.9,927900,12.8966812831227,12.9205881746148,12.8010537171541,12.8010537171541,4269438.37652688,0.0,1.0
2004-08-17,59.19,59.29,58.87,58.87,1127800,12.8640809765425,12.8858145142626,12.7945336558381,12.7945336558381,5189215.00274493,0.0,1.0
2004-08-18,59.6,59.65,59.0,59.24,1032700,12.953188481195,12.9640552500551,12.8227872548742,12.8749477454025,4751642.43069223,0.0,1.0
2004-08-19,59.34,59.64,59.11,59.6,1472200,12.8966812831227,12.961881896283,12.8466941463664,12.953188481195,6773862.67692949,0.0,1.0
2004-08-20,59.7,59.74,59.13,59.3,622800,12.9749220189151,12.9836154340032,12.8510408539104,12.8879878680346,2865617.22265433,0.0,1.0
2004-08-23,59.42,59.82,59.36,59.6,687300,12.9140681132988,13.0010022641793,12.9010279906667,12.953188481195,3162393.5727847,0.0,1.0
2004-08-24,59.64,59.82,59.22,59.32,616100,12.961881896283,13.0010022641793,12.8706010378585,12.8923345755786,2834789.29171056,0.0,1.0
2004-08-25,59.76,59.93,59.65,59.88,485300,12.9879621415472,13.0249091556714,12.9640552500551,13.0140423868114,2232954.46074846,0.0,1.0
2004-08-26,59.95,60.0,59.55,59.66,479400,13.0292558632154,13.0401226320755,12.9423217123349,12.9662286038271,2205807.47678306,0.0,1.0
2004-08-27,59.79,59.98,59.62,59.98,359100,12.9944822028632,13.0357759245315,12.957535188739,13.0357759245315,1652285.07491196,0.0,1.0
2004-08-30,59.73,59.79,59.4,59.78,562000,12.9814420802312,12.9944822028632,12.9097214057547,12.9923088490912,2585865.25229885,0.0,1.0
2004-08-31,60.3,60.48,59.72,59.79,977200,13.1053232452359,13.1444436131321,12.9792687264591,12.9944822028632,4496276.7340684,0.0,1.0
2004-09-01,60.62,60.68,59.95,60.17,1016600,13.1748705659403,13.1879106885724,13.0292558632154,13.0770696461997,4677563.3727527,0.0,1.0
2004-09-02,60.77,61.62,60.62,61.62,1741300,13.2074708725205,13.3922059431415,13.1748705659403,13.3922059431415,8012041.21677579,0.0,1.0
2004-09-03,60.58,60.98,60.3,60.97,788400,13.1661771508522,13.2531113017327,13.1053232452359,13.2509379479607,3627573.24717514,0.0,1.0
2004-09-07,61.05,61.05,60.49,60.58,1228800,13.2683247781368,13.2683247781368,13.1466169669041,13.1661771508522,5653934.55876307,0.0,1.0
2004-09-08,60.96,61.05,60.53,60.85,1659400,13.2487645941887,13.2683247781368,13.1553103819922,13.2248577026966,7635204.26986607,0.0,1.0
2004-09-09,61.5,61.71,60.85,60.86,2014100,13.3661256978774,13.4117661270897,13.2248577026966,13.2270310564686,9267244.13639703,0.0,1.0
2004-09-10,61.72,61.98,61.22,61.5,1278000,13.4139394808617,13.470446678934,13.305271792261,13.3661256978774,5880312.79793227,0.0,1.0
2004-09-13,61.4,61.65,61.18,61.53,1117600,13.3443921601573,13.3987260044576,13.296578377173,13.3726457591934,5142282.92877082,0.0,1.0
2004-09-14,61.08,61.65,60.97,61.65,774100,13.2748448394529,13.3987260044576,13.2509379479607,13.3987260044576,3561776.31993691,0.0,1.0
2004-09-15,60.9,61.08,60.45,61.08,1017800,13.2357244715566,13.2748448394529,13.1379235518161,13.2748448394529,4683084.79322026,0.0,1.0
2004-09-16,60.77,61.13,60.7,60.9,1212000,13.2074708725205,13.2857116083129,13.1922573961164,13.2357244715566,5576634.67221746,0.0,1.0
2004-09-17,60.67,60.9,60.51,60.77,1539500,13.1857373348003,13.2357244715566,13.1509636744481,13.2074708725205,7083522.34148418,0.0,1.0
2004-09-20,60.4,60.65,60.36,60.53,929700,13.127056782956,13.1813906272563,13.118363367868,13.1553103819922,4277720.50722821,0.0,1.0
2004-09-21,60.4,60.5,60.21,60.41,1149200,13.127056782956,13.1487903206761,13.0857630612878,13.129230136728,5287680.33441611,0.0,1.0
2004-09-22,60.25,60.34,59.9,60.15,1139400,13.0944564763758,13.1140166603239,13.0183890943554,13.0727229386557,5242588.73393118,0.0,1.0
2004-09-23,59.78,60.24,59.51,59.8,1542200,12.9923088490912,13.0922831226038,12.9336282972469,12.9966555566353,7095945.53753614,0.0,1.0
2004-09-24,59.88,60.06,59.65,59.88,844200,13.0140423868114,13.0531627547076,12.9640552500551,13.0140423868114,3884319.29891582,0.0,1.0
2004-09-27,59.95,60.28,59.57,59.89,1108200,13.0292558632154,13.1009765376919,12.946668419879,13.0162157405834,5099031.8017751,0.0,1.0
2004-09-28,60.81,60.9,59.8,59.8,1116800,13.2161642876085,13.2357244715566,12.9966555566353,12.9966555566353,5138601.98179248,0.0,1.0
2004-09-29,60.54,60.82,60.05,60.82,969900,13.1574837357642,13.2183376413805,13.0509894009356,13.2183376413805,4462688.09289086,0.0,1.0
2004-09-30,60.61,60.9,60.22,60.5,1127000,13.1726972121683,13.2357244715566,13.0879364150598,13.1487903206761,5185534.05576656,0.0,1.0
2004-10-01,60.45,60.68,60.26,60.63,835600,13.1379235518161,13.1879106885724,13.0966298301478,13.1770439197123,3844749.11889844,0.0,1.0
2004-10-04,60.2,60.75,60.08,60.58,974900,13.0835897075158,13.2031241649764,13.0575094622516,13.1661771508522,4485694.01150561,0.0,1.0
2004-10-05,60.82,60.93,60.36,60.48,1303000,13.2183376413805,13.2422445328727,13.118363367868,13.1444436131321,5995342.39100609,0.0,1.0
2004-10-06,61.98,62.13,60.66,60.76,1243000,13.470446678934,13.5030469855142,13.1835639810283,13.2052975187485,5719271.36762897,0.0,1.0
2004-10-07,62.4,62.47,61.8,62.0,1452400,13.5617275373585,13.5769410137626,13.4313263110378,13.474793386478,6682759.23921507,0.0,1.0
2004-10-08,62.92,63.19,62.37,62.5,1273600,13.6747419335032,13.7334224853475,13.5552074760425,13.5834610750786,5860067.58955129,0.0,1.0
2004-10-11,62.89,63.35,62.73,62.82,1330300,13.6682218721871,13.7681961456997,13.6334482118349,13.6530083957831,6120954.70664268,0.0,1.0
2004-10-12,62.56,62.97,62.25,62.88,1367800,13.5965011977107,13.6856087023632,13.5291272307783,13.6660485184151,6293499.09625336,0.0,1.0
2004-10-13,61.95,62.86,61.58,62.81,674900,13.463926617618,13.6617018108711,13.3835125280535,13.650835042011,3105338.8946201,0.0,1.0
2004-10-14,61.8,62.0,61.48,62.0,994000,13.4313263110378,13.474793386478,13.3617789903334,13.474793386478,4573576.62061399,0.0,1.0
2004-10-15,62.57,62.87,62.11,62.18,1021100,13.5986745514827,13.6638751646431,13.4987002779702,13.5139137543742,4698268.699506,0.0,1.0
2004-10-18,62.41,62.58,62.05,62.43,890700,13.5639008911305,13.6008479052547,13.4856601553381,13.5682475986746,4098274.3420331,0.0,1.0
2004-10-19,62.69,63.0,62.18,62.27,1022900,13.6247547967469,13.6921287636793,13.5139137543742,13.5334739383224,4706550.8302073,0.0,1.0
2004-10-20,63.12,63.21,62.09,62.7,971800,13.7182090089434,13.7377691928915,13.4943535704261,13.6269281505189,4471430.34196448,0.0,1.0
2004-10-21,62.44,63.18,62.28,62.93,998400,13.5704209524466,13.7312491315755,13.5356472920944,13.6769152872752,4593821.82899498,0.0,1.0
2004-10-22,62.77,63.13,62.04,62.44,1065700,13.642141626923,13.7203823627154,13.4834868015661,13.5704209524466,4903481.49354963,0.0,1.0
2004-10-25,64.45,64.77,62.15,62.15,1765800,14.0072650606211,14.0768123813255,13.5073936930582,13.5073936930582,8124770.21798813,0.0,1.0
2004-10-26,65.62,65.64,64.22,64.45,1713600,14.2615474519466,14.2658941594906,13.9572779238648,14.0072650606211,7884588.42765003,0.0,1.0
2004-10-27,64.94,66.04,64.84,65.17,1534600,14.1137593954497,14.3528283103711,14.0920258577296,14.163746532206,7060976.5412417,0.0,1.0
2004-10-28,64.75,64.85,63.96,64.8,1362300,14.0724656737815,14.0941992115016,13.9007707257925,14.0833324426415,6268192.5857771,0.0,1.0
2004-10-29,65.36,65.36,64.5,64.83,964800,14.2050402538742,14.2050402538742,14.0181318294812,14.0898525039576,4439222.05590382,0.0,1.0
2004-11-01,65.19,65.36,64.9,64.9,1182300,14.16809323975,14.2050402538742,14.1050659803617,14.1050659803617,5439979.51564582,0.0,1.0
2004-11-02,63.71,65.1,63.5,65.1,1813200,13.8464368814922,14.1485330558019,13.8007964522799,14.1485330558019,8342866.32645602,0.0,1.0
2004-11-03,64.77,64.84,63.87,64.05,1793400,14.0768123813255,14.0920258577296,13.8812105418444,13.9203309097406,8251762.8887416,0.0,1.0
2004-11-04,66.17,66.17,64.8,64.97,1489900,14.3810819094073,14.3810819094073,14.0833324426415,14.1202794567658,6855303.62882574,0.0,1.0
2004-11-05,65.5,65.8,64.5625,65.52,1433200,14.2354672066824,14.3006678198428,14.0317152905562,14.2398139142264,6594416.5117344,0.0,1.0
2004-11-08,66.65,66.85,65.38,65.4,1470100,14.4854028904639,14.5288699659041,14.2093869614183,14.2137336689623,6764200.19111129,0.0,1.0
2004-11-09,66.75,67.12,66.66,66.8,999400,14.507136428184,14.5875505177485,14.4875762442359,14.5180031970441,4598423.01271794,0.0,1.0
2004-11-10,67.0,67.1,66.592,67.0,918900,14.5614702724843,14.5832038102044,14.4727974385862,14.5614702724843,4228027.72302033,0.0,1.0
2004-11-11,67.84,67.99,66.86,67.06,1217800,14.7440319893334,14.7766322959136,14.5310433196761,14.5745103951164,5603321.53781058,0.0,1.0
2004-11-12,68.04,68.14,67.05,67.1,1205800,14.7874990647736,14.8092326024937,14.5723370413444,14.5832038102044,5548107.33313518,0.0,1.0
2004-11-15,66.91,67.73,66.73,67.7,787100,14.6592711922249,14.8389244933402,14.6198351017362,14.8323518115921,3592597.49747537,0.54,1.0
2004-11-16,66.86,67.67,66.7,66.8,647100,14.6483167226447,14.8257791298439,14.613262419988,14.6351713591484,2953588.9221399,0.0,1.0
2004-11-17,65.83,67.66,65.67,67.2,1388700,14.4226546492925,14.8235882359279,14.3876003466359,14.72280711579,6338508.63263127,0.0,1.0
2004-11-18,66.0,66.25,65.88,66.02,643300,14.4598998458652,14.5146721937662,14.4336091188727,14.4642816336973,2936244.40366651,0.0,1.0
2004-11-19,65.51,66.26,65.29,65.77,920300,14.3525460439793,14.5168630876823,14.3043463778264,14.4095092857963,4200568.5134374,0.0,1.0
2004-11-22,66.59,66.9,65.6,65.6,934100,14.5891625869116,14.6570802983088,14.3722640892236,14.3722640892236,4263556.50157763,0.0,1.0
2004-11-23,67.32,67.85,66.3,66.49,1204300,14.7490978427825,14.8652152203327,14.5256266633464,14.5672536477512,5496843.0519751,0.0,1.0
2004-11-24,66.85,67.99,66.82,67.98,1147400,14.6461258287286,14.8958877351572,14.6395531469805,14.8936968412412,5237131.7095709,0.0,1.0
2004-11-26,66.92,67.35,66.8,67.0,726400,14.6614620861409,14.7556705245306,14.6351713591484,14.6789892374692,3315541.63659779,0.0,1.0
2004-11-29,65.87,67.08,65.48,67.0,879900,14.4314182249567,14.6965163887976,14.3459733622311,14.6789892374692,4016168.89598347,0.0,1.0
2004-11-30,64.82,65.97,64.77,65.75,1021100,14.2013743637725,14.4533271641171,14.1904198941923,14.4051274979642,4660654.68767895,0.0,1.0
2004-12-01,64.72,64.97,64.22,64.9,1162500,14.1794654246121,14.2342377725131,14.0699207288101,14.2189015151008,5306053.34876778,0.0,1.0
2004-12-02,64.05,64.9,63.74,64.85,1183000,14.0326755322374,14.2189015151008,13.9647578208401,14.2079470455206,5399622.46158476,0.0,1.0
2004-12-03,64.95,65.07,64.25,64.27,987700,14.229855984681,14.2561467116735,14.0764934105582,14.0808751983903,4508205.49899178,0.0,1.0
2004-12-06,65.2,65.25,64.74,64.95,1046100,14.284628332582,14.2955828021622,14.1838472124442,14.229855984681,4774763.36184601,0.0,1.0
2004-12-07,65.28,65.71,65.2,65.25,1100500,14.3021554839103,14.3963639223001,14.284628332582,14.2955828021622,5023063.83683352,0.0,1.0
2004-12-08,65.14,65.63,65.09,65.29,1118600,14.2714829690858,14.3788367709717,14.2605284995056,14.3043463778264,5105678.51693044,0.0,1.0
2004-12-09,65.47,65.56,64.84,65.14,924800,14.3437824683151,14.3635005135595,14.2057561516046,14.2714829690858,4221108.07478748,0.0,1.0
2004-12-10,65.1,65.41,64.67,65.22,1107700,14.2627193934216,14.3306371048189,14.1685109550319,14.2890101204141,5055927.13499362,0.0,1.0
2004-12-13,66.46,66.65,65.2,65.25,1125300,14.5606809660031,14.6023079504078,14.284628332582,14.2955828021622,5136259.64160721,0.0,1.0
2004-12-14,66.85,67.27,66.34,66.46,1159500,14.6461258287286,14.7381433732023,14.5343902390106,14.5606809660031,5292360.30786776,0.0,1.0
2004-12-15,67.0,67.17,66.58,66.65,1120000,14.6789892374692,14.7162344340419,14.5869716929956,14.6023079504078,5112068.60268382,0.0,1.0
2004-12-16,66.33,66.9,66.03,66.9,1239500,14.5321993450945,14.6570802983088,14.4664725276133,14.6570802983088,5657508.06520232,0.0,1.0
2004-12-17,66.7,67.14,65.5,65.5,1899300,14.613262419988,14.7096617522938,14.3503551500632,14.3503551500632,8669064.19381909,0.0,1.0
2004-12-20,66.52,67.0,66.0,66.22,1337900,14.5738263294993,14.6789892374692,14.4598998458652,14.5080995120181,6106639.80672381,0.0,1.0
2004-12-21,67.62,67.62,66.51,66.53,1115000,14.8148246602637,14.8148246602637,14.5716354355833,14.5760172234154,5089246.86785041,0.0,1.0
2004-12-22,67.81,68.15,67.4,67.4,889700,14.8564516446685,14.9309420378139,14.7666249941109,14.7666249941109,4060899.49625695,0.0,1.0
2004-12-23,67.35,67.91,67.35,67.81,400300,14.7556705245306,14.8783605838289,14.7556705245306,14.8564516446685,1827108.0907628,0.0,1.0
2004-12-27,67.06,68.14,67.06,67.25,1040300,14.6921346009655,14.9287511438978,14.6921346009655,14.7337615853702,4748290.14943925,0.0,1.0
2004-12-28,67.6,67.8,67.22,67.54,794800,14.8104428724317,14.8542607507525,14.7271889036221,14.7972975089354,3627742.96911882,0.0,1.0
2004-12-29,67.86,68.12,67.18,67.55,600200,14.8674061142487,14.9243693560657,14.718425327958,14.7994884028515,2739521.04940252,0.0,1.0
2004-12-30,68.16,68.67,67.88,67.9,567900,14.9331329317299,15.044868521448,14.8717879020808,14.8761696899129,2592092.64237869,0.0,1.0
2004-12-31,67.59,68.1,67.5,68.1,398300,14.8082519785156,14.9199875682337,14.7885339332713,14.9199875682337,1817979.39682943,0.0,1.0
2005-01-03,66.45,67.8,66.45,67.6,1048700,14.558490072087,14.8542607507525,14.558490072087,14.8104428724317,4786630.66395939,0.0,1.0
2005-01-04,65.94,67.02,65.9,66.46,1185500,14.446754482369,14.6833710253013,14.4379909067048,14.5606809660031,5411033.32900147,0.0,1.0
2005-01-05,64.88,65.82,64.87,65.5,1478700,14.2145197272687,14.4204637553765,14.2123288333527,14.3503551500632,6749299.85963264,0.0,1.0
2005-01-06,64.94,65.11,64.48,64.85,1260600,14.227665090765,14.2649102873376,14.1268839706271,14.2079470455206,5753815.78619927,0.0,1.0
2005-01-07,64.91,65.52,64.76,65.0,1281800,14.2210924090168,14.3547369378953,14.1882290002762,14.2408104542612,5850579.94189297,0.0,1.0
2005-01-10,65.33,65.46,64.6,64.8,1311100,14.3131099534905,14.3415915743991,14.1531746976196,14.1969925759404,5984315.30801674,0.0,1.0
2005-01-11,65.18,65.42,64.75,65.33,1293800,14.2802465447499,14.3328279987349,14.1860381063602,14.3131099534905,5905352.10549314,0.0,1.0
2005-01-12,65.58,65.77,64.76,65.05,1315000,14.3678823013915,14.4095092857963,14.1882290002762,14.2517649238414,6002116.2611868,0.0,1.0
2005-01-13,65.88,66.49,65.53,65.53,541800,14.4336091188727,14.5672536477512,14.3569278318113,14.3569278318113,2472963.1865483,0.0,1.0
2005-01-14,66.5,66.7,65.59,65.98,859900,14.5694445416672,14.613262419988,14.3700731953076,14.4555180580331,3924881.95664983,0.0,1.0
2005-01-18,66.99,67.18,65.82,66.0,742200,14.6767983435532,14.718425327958,14.4204637553765,14.4598998458652,3387658.31867136,0.0,1.0
2005-01-19,66.69,67.73,66.57,67.4,534100,14.611071526072,14.8389244933402,14.5847807990795,14.7666249941109,2437817.71490484,0.0,1.0
2005-01-20,66.55,66.85,65.93,66.69,952400,14.5803990112474,14.6461258287286,14.4445635884529,14.611071526072,4347084.05106792,0.0,1.0
2005-01-21,66.7,67.02,66.36,66.55,1092800,14.613262419988,14.6833710253013,14.5387720268427,14.5803990112474,4987918.36519007,0.0,1.0
2005-01-24,68.01,68.37,66.7,66.8,1515800,14.9002695229893,14.9791417039667,14.613262419988,14.6351713591484,6918637.13209653,0.0,1.0
2005-01-25,68.02,68.45,67.91,68.01,1073300,14.9024604169053,14.9966688552951,14.8783605838289,14.9002695229893,4898913.59933977,0.0,1.0
2005-01-26,69.01,69.41,67.95,68.05,1318500,15.1193589145933,15.2069946712349,14.8871241594931,14.9090330986535,6018091.47557018,0.0,1.0
2005-01-27,69.47,69.58,68.72,68.76,747800,15.2201400347312,15.2442398678076,15.0558229910282,15.0645865666923,3413218.66168477,0.0,1.0
2005-01-28,69.54,69.8,69.12,69.35,1071200,15.2354762921435,15.2924395339605,15.1434587476698,15.1938493077387,4889328.47070971,0.0,1.0
2005-01-31,69.52,70.36,69.01,69.05,1342800,15.2310945043114,15.4151295932587,15.1193589145933,15.1281224902575,6129005.10686053,0.0,1.0
2005-02-01,69.4,69.67,69.01,69.64,1224000,15.2048037773189,15.263957913052,15.1193589145933,15.2573852313039,5586760.68721873,0.0,1.0
2005-02-02,70.66,71.12,69.27,69.4,1101600,15.4808564107399,15.5816375308778,15.1763221564104,15.2048037773189,5028084.61849687,0.0,1.0
2005-02-03,70.71,70.71,69.81,69.95,812100,15.4918108803202,15.4918108803202,15.2946304278765,15.3253029427011,3706706.17164241,0.0,1.0
2005-02-04,71.58,71.58,70.82,70.98,783900,15.6824186510156,15.6824186510156,15.5159107133966,15.5509650160532,3577991.58718201,0.0,1.0
2005-02-07,70.9,71.45,70.78,71.02,881900,15.5334378647249,15.6539370301071,15.5071471377324,15.5597285917174,4025297.58991683,0.0,1.0
2005-02-08,71.14,71.39,70.75,70.9,932700,15.5860193187099,15.6407916666109,15.5005744559843,15.5334378647249,4257166.41582427,0.0,1.0
2005-02-09,70.33,71.06,70.12,70.93,760100,15.5268651829768,15.688028435978,15.4805031512915,15.659328130649,3442925.04443264,0.54,1.0
2005-02-10,70.35,70.6,70.07,70.31,956100,15.5312806145659,15.5864735094293,15.4694645723188,15.5224497513877,4330720.47754511,0.0,1.0
2005-02-11,70.21,70.43,69.41,69.41,1046100,15.5003725934424,15.5489423409222,15.3237553298794,15.3237553298794,4738381.64581104,0.0,1.0
2005-02-14,70.85,70.88,69.75,69.94,964100,15.6416664042927,15.6482895516763,15.3988176668937,15.4407642669899,4366957.02583543,0.0,1.0
2005-02-15,70.61,71.1,70.3,70.86,760100,15.5886812252238,15.6968592991561,15.5202420355932,15.6438741200872,3442925.04443265,0.0,1.0
2005-02-16,70.79,70.91,69.79,70.33,621900,15.6284201095255,15.6549126990599,15.4076485300718,15.5268651829768,2816938.67271761,0.0,1.0
2005-02-17,70.65,70.94,70.45,70.64,899300,15.597512088402,15.6615358464435,15.5533577725112,15.5953043726074,4073440.98468395,0.0,1.0
2005-02-18,68.85,70.15,68.85,69.95,988300,15.2001232453854,15.4871262986751,15.2001232453854,15.4429719827844,4476572.58441359,0.0,1.0
2005-02-22,66.78,68.44,66.75,68.27,1584000,14.7431260759163,15.1096068978094,14.7365029285326,15.0720757293022,7174836.56148045,0.0,1.0
2005-02-23,67.85,67.87,67.04,67.16,919200,14.9793516659317,14.9837670975208,14.8005266865742,14.8270192761087,4163579.39855608,0.0,1.0
2005-02-24,68.69,68.74,67.6,67.95,1045600,15.1647997926728,15.1758383716455,14.9241587710683,15.0014288238771,4736116.8615429,0.0,1.0
2005-02-25,70.27,70.42,68.38,68.73,899100,15.5136188882096,15.5467346251276,15.0963606030421,15.1736306558509,4072535.07097669,0.0,1.0
2005-02-28,69.12,70.12,69.09,69.27,1124800,15.2597315718379,15.4805031512915,15.2531084244542,15.2928473087559,5094858.68961692,0.0,1.0
2005-03-01,69.69,70.41,69.17,69.17,1010800,15.3855713721264,15.5445269093331,15.2707701508105,15.2707701508105,4578487.8764801,0.0,1.0
2005-03-02,69.67,70.24,69.17,69.5,731400,15.3811559405374,15.506995740826,15.2707701508105,15.3436247720302,3312926.42744116,0.0,1.0
2005-03-03,69.87,70.28,69.52,69.7,557300,15.4253102564281,15.5158266040041,15.3480402036193,15.387779087921,2524328.5452734,0.0,1.0
2005-03-04,71.2,71.26,70.1,70.1,841500,15.7189364571015,15.7321827518687,15.4760877197024,15.4760877197024,3811631.9232865,0.0,1.0
2005-03-07,71.78,71.94,71.16,71.2,662500,15.8469839731846,15.8823074258972,15.7101055939233,15.7189364571015,3000839.15529092,0.0,1.0
2005-03-08,71.17,71.62,67.5,71.38,891300,15.7123133097179,15.811660520472,14.9020816131229,15.7586753414031,4037204.43639364,0.0,1.0
2005-03-09,70.0,70.69,69.89,70.4,945200,15.4540105617571,15.6063429515801,15.4297256880172,15.5423191935386,4281348.18049958,0.0,1.0
2005-03-10,70.39,70.73,69.35,70.01,761200,15.540111477744,15.6151738147583,15.3105090351122,15.4562182775516,3447907.56982256,0.0,1.0
2005-03-11,70.0,70.78,69.96,70.25,681200,15.4540105617571,15.6262123937309,15.4451796985789,15.5092034566205,3085542.0869195,0.0,1.0
2005-03-14,71.9,71.9,70.0,70.0,1005700,15.8734765627191,15.8734765627191,15.4540105617571,15.4540105617571,4555387.076945,0.0,1.0
2005-03-15,71.51,72.0,71.2,71.95,1147300,15.7873756467321,15.8955537206644,15.7189364571015,15.8845151416917,5196773.98168343,0.0,1.0
2005-03-16,70.85,71.91,70.42,71.51,854100,15.6416664042927,15.8756842785136,15.5467346251276,15.7873756467321,3868704.48684373,0.0,1.0
2005-03-17,70.3,71.13,70.06,71.0,1017000,15.5202420355932,15.7034824465397,15.4672568565243,15.6747821412108,4606571.20140507,0.0,1.0
2005-03-18,70.22,70.75,69.84,70.3,1108900,15.5025803092369,15.6195892463473,15.4186871090445,15.5202420355932,5022838.54988995,0.0,1.0
2005-03-21,70.37,70.6,69.7,69.7,651100,15.5356960461549,15.5864735094293,15.387779087921,15.387779087921,2949202.07397724,0.0,1.0
2005-03-22,69.27,70.95,69.17,70.57,893500,15.2928473087559,15.6637435622381,15.2707701508105,15.5798503620457,4047169.48717348,0.0,1.0
2005-03-23,68.85,69.17,67.8,68.8,1186400,15.2001232453854,15.2707701508105,14.968313086959,15.1890846664127,5373880.11145227,0.0,1.0
2005-03-24,69.38,69.63,69.1,69.1,613300,15.3171321824958,15.3723250773592,15.2553161402488,15.2553161402488,2777984.38330554,0.0,1.0
2005-03-28,69.97,70.29,69.26,69.42,576000,15.4473874143735,15.5180343197986,15.2906395929614,15.325963045674,2609031.47690198,0.0,1.0
2005-03-29,69.16,70.23,69.05,69.97,769100,15.268562435016,15.5047880250314,15.2442775612761,15.4473874143735,3483691.16125923,0.0,1.0
2005-03-30,69.98,70.32,69.16,69.39,1006400,15.449595130168,15.5246574671823,15.268562435016,15.3193398982903,4558557.77492042,0.0,1.0
2005-03-31,70.66,70.98,70.3,70.3,1225000,15.5997198041965,15.6703667096217,15.5202420355932,15.5202420355932,5548721.45695301,0.0,1.0
2005-04-01,71.24,71.87,70.76,71.35,1245300,15.7277673202796,15.8668534153355,15.6217969621419,15.7520521940195,5640671.69823968,0.0,1.0
2005-04-04,70.79,71.49,70.46,71.24,1090100,15.6284201095255,15.7829602151431,15.5555654883058,15.7277673202796,4937682.66140773,0.0,1.0
2005-04-05,72.2,72.45,71.05,71.15,1388800,15.9397080365552,15.9949009314186,15.6858207201834,15.7078978781288,6290664.783197,0.0,1.0
2005-04-06,72.19,72.69,72.079,72.45,751600,15.9375003207606,16.0478861104875,15.9129946754413,15.9949009314186,3404423.7118742,0.0,1.0
2005-04-07,72.48,72.84,72.22,72.25,624500,16.0015240788022,16.0810018474055,15.9441234681442,15.9507466155278,2828715.55091196,0.0,1.0
2005-04-08,72.45,72.7,71.8,72.52,812300,15.9949009314186,16.050093826282,15.8513994047737,16.0103549419803,3679368.52202688,0.0,1.0
2005-04-11,72.93,73.28,72.67,72.7,974300,16.1008712895563,16.1781413423651,16.0434706788984,16.050093826282,4413158.62490558,0.0,1.0
2005-04-12,73.23,73.37,72.07,72.85,1164800,16.1671027633924,16.198010784516,15.9110077312262,16.0832095632001,5276041.43106848,0.0,1.0
2005-04-13,72.5,74.52,72.45,74.52,856300,16.0059395103913,16.4518981008877,15.9949009314186,16.4518981008877,3878669.53762355,0.0,1.0
2005-04-14,71.56,72.22,71.53,71.85,1469400,15.7984142257048,15.9441234681442,15.7917910783212,15.8624379837464,6655748.00722185,0.0,1.0
2005-04-15,70.1,71.65,70.1,71.56,1098300,15.4760877197024,15.8182836678556,15.4760877197024,15.7984142257048,4974825.12340532,0.0,1.0
2005-04-18,71.34,71.74,69.61,70.0,1214100,15.749844478225,15.8381531100065,15.3679096457702,15.4540105617571,5499349.15990747,0.0,1.0
2005-04-19,71.75,71.97,71.34,71.45,1210900,15.840360825801,15.8889305732808,15.749844478225,15.7741293519649,5484854.54059135,0.0,1.0
2005-04-20,71.5,71.82,70.81,71.05,941100,15.7851679309376,15.8558148363628,15.6328355411146,15.6858207201834,4262776.9495008,0.0,1.0
2005-04-21,71.92,72.12,71.55,71.79,689200,15.8778919943081,15.9220463101989,15.7962065099103,15.8491916889792,3121778.63520982,0.0,1.0
2005-04-22,72.35,72.5,71.76,72.18,853600,15.9728237734732,16.0059395103913,15.8425685415955,15.9352926049661,3866439.70257559,0.0,1.0
2005-04-25,71.78,76.6,71.78,76.6,982600,15.8469839731846,16.9111029861513,15.8469839731846,16.9111029861513,4450754.04375677,0.0,1.0
2005-04-26,70.48,71.15,70.42,70.68,1399200,15.5599809198948,15.7078978781288,15.5467346251276,15.6041352357856,6337772.29597443,0.0,1.0
2005-04-27,71.64,71.81,70.04,70.65,1013000,15.8160759520611,15.8536071205682,15.4628414249352,15.597512088402,4588452.92725992,0.0,1.0
2005-04-28,71.86,72.69,71.42,71.93,1728000,15.8646456995409,16.0478861104875,15.7675062045813,15.8800997101027,7827094.43070597,0.0,1.0
2005-04-29,73.3,73.49,71.52,71.96,1172700,16.1825567739542,16.2245033740504,15.7895833625267,15.8867228574863,5311825.02250514,0.0,1.0
2005-05-02,73.09,73.64,72.94,73.25,932900,16.1361947422689,16.2576191109685,16.1030790053509,16.1715181949815,4225634.48750325,0.0,1.0
2005-05-03,72.1,73.09,71.51,72.75,1475800,15.9176308786098,16.1361947422689,15.7873756467321,16.0611324052547,6684737.24585408,0.0,1.0
2005-05-04,73.0,73.1,71.6,72.13,1197900,16.1163253001181,16.1384024580635,15.807245088883,15.9242540259934,5425970.1496196,0.0,1.0
2005-05-05,72.85,73.32,72.55,73.0,959600,16.0832095632001,16.1869722055433,16.0169780893639,16.1163253001181,4346573.96742212,0.0,1.0
2005-05-06,72.6,72.9,72.43,72.7,752400,16.0280166683366,16.0942481421727,15.9904854998295,16.050093826282,3408047.36670323,0.0,1.0
2005-05-09,72.85,72.92,71.9,72.53,1275500,16.0832095632001,16.0986635737618,15.8734765627191,16.0125626577749,5777464.66803555,0.0,1.0
2005-05-10,72.25,72.81,72.03,72.06,1514300,16.0699632684328,16.1945193851155,16.0210305083075,16.0277031574155,6808240.51508052,0.54,1.0
2005-05-11,72.59,72.63,71.74,72.5,964700,16.1455866249902,16.1544834904675,15.9565282335968,16.1255686776662,4337257.89136773,0.0,1.0
2005-05-12,71.77,72.64,71.75,72.64,648800,15.9632008827048,16.1567077068368,15.9587524499662,16.1567077068368,2916982.39858961,0.0,1.0
2005-05-13,70.43,71.95,69.35,71.9,1471600,15.6651558892142,16.0032367773528,15.4249405213262,15.9921156955062,6616262.78940267,0.0,1.0
2005-05-16,70.56,70.56,69.6,70.18,1205600,15.6940707020155,15.6940707020155,15.4805459305595,15.6095504799808,5420335.97370473,0.0,1.0
2005-05-17,71.5,71.68,70.32,70.38,782800,15.9031470407328,15.9431829353808,15.6406895091515,15.6540348073675,3519441.77191114,0.0,1.0
2005-05-18,71.44,72.39,71.37,72.15,856000,15.8898017425168,16.1011022976035,15.8742322279315,16.0477211047395,3848546.4445017,0.0,1.0
2005-05-19,71.39,71.75,71.08,71.5,942700,15.8786806606702,15.9587524499662,15.8097299532208,15.9031470407328,4238346.65097166,0.0,1.0
2005-05-20,71.01,71.07,70.49,71.0,1510600,15.7941604386355,15.8075057368515,15.6785011874302,15.7919362222662,6791605.44283208,0.0,1.0
2005-05-23,71.65,71.75,70.57,71.14,940300,15.9365102862728,15.9587524499662,15.6962949183848,15.8230752514368,4227556.33383756,0.0,1.0
2005-05-24,71.32,71.79,71.1,71.76,909500,15.8631111460848,15.9676493154435,15.8141783859595,15.9609766663355,4089080.59728306,0.0,1.0
2005-05-25,71.07,71.45,70.7,71.34,514500,15.8075057368515,15.8920259588862,15.7252097311862,15.8675595788235,2313174.23562631,0.0,1.0
2005-05-26,71.63,71.9,70.83,71.3,752800,15.9320618535342,15.9921156955062,15.7541245439875,15.8586627133462,3384562.80773466,0.0,1.0
2005-05-27,72.07,72.21,71.66,71.68,739000,16.0299273737848,16.0610664029555,15.9387345026422,15.9431829353808,3322518.4842135,0.0,1.0
2005-05-31,71.83,72.56,71.82,72.27,1004200,15.9765461809208,16.1389139758822,15.9743219645515,16.0744117011715,4514848.52753342,0.0,1.0
2005-06-01,72.84,73.38,71.86,71.95,1197500,16.2011920342235,16.3212997181675,15.9832188300288,16.0032367773528,5383918.65337708,0.0,1.0
2005-06-02,72.5,72.92,72.46,72.8,832800,16.1255686776662,16.2189857651782,16.1166718121888,16.1922951687462,3744240.04553856,0.0,1.0
2005-06-03,72.7,72.92,72.41,72.7,1002400,16.1700530050528,16.2189857651782,16.1055507303422,16.1700530050528,4506755.78968283,0.0,1.0
2005-06-06,73.69,73.72,72.7,72.9,854100,16.3902504256168,16.3969230747248,16.1700530050528,16.2145373324395,3840004.11010386,0.0,1.0
2005-06-07,73.93,74.97,73.69,73.94,831700,16.4436316184808,16.6749501208915,16.3902504256168,16.4458558348501,3739294.48351877,0.0,1.0
2005-06-08,73.5,74.18,73.44,74.1,569500,16.3479903145995,16.4992370277142,16.3346450163835,16.4814432967595,2560452.33661649,0.0,1.0
2005-06-09,73.5,73.6,73.0,73.5,589600,16.3479903145995,16.3702324782928,16.2367794961328,16.3479903145995,2650821.24261472,0.0,1.0
2005-06-10,73.6,73.76,73.08,73.48,600600,16.3702324782928,16.4058199402022,16.2545732270875,16.3435418818608,2700276.86281276,0.0,1.0
2005-06-13,73.83,74.06,73.37,73.59,518000,16.4213894547875,16.4725464312822,16.3190755017982,16.3680082619235,2328910.11478023,0.0,1.0
2005-06-14,74.16,74.43,73.53,73.58,465000,16.4947885949755,16.5548424369475,16.3546629637075,16.3657840455542,2090623.94473515,0.0,1.0
2005-06-15,73.44,74.45,73.03,74.45,784200,16.3346450163835,16.5592908696861,16.2434521452408,16.5592908696861,3525736.12357269,0.0,1.0
2005-06-16,72.99,73.54,72.7,73.44,857000,16.2345552797635,16.3568871800768,16.1700530050528,16.3346450163835,3853042.40997424,0.0,1.0
2005-06-17,73.63,73.97,73.22,73.35,805500,16.3769051274008,16.4525284839582,16.2857122562582,16.3146270690595,3621500.18813799,0.0,1.0
2005-06-20,74.16,74.43,73.48,73.52,639800,16.4947885949755,16.5548424369475,16.3435418818608,16.3524387473382,2876518.70933666,0.0,1.0
2005-06-21,74.79,75.06,74.41,74.48,1139000,16.6349142262435,16.6949680682155,16.5503940042088,16.5659635187941,5120904.67323297,0.0,1.0
2005-06-22,75.35,75.42,74.71,75.11,663700,16.7594703429261,16.7750398575115,16.6171204952888,16.7060891500621,2983972.28413058,0.0,1.0
2005-06-23,75.87,76.09,75.2,75.3,1148900,16.8751295941315,16.9240623542568,16.7261070973861,16.7483492610795,5165414.7314112,0.0,1.0
2005-06-24,74.91,76.05,74.75,75.69,857500,16.6616048226755,16.9151654887795,16.6260173607661,16.8350936994835,3855290.39271051,0.0,1.0
2005-06-27,75.01,75.46,74.7,74.86,707000,16.6838469863688,16.7839367229888,16.6148962789195,16.6504837408288,3178647.58909194,0.0,1.0
2005-06-28,75.5,75.66,75.1,75.25,938600,16.7928335884661,16.8284210503755,16.7038649336928,16.7372281792328,4219913.19253423,0.0,1.0
2005-06-29,75.51,76.055,75.25,75.75,1368300,16.7950578048355,16.9162775969641,16.7372281792328,16.8484389976995,6151829.55608839,0.0,1.0
2005-06-30,75.55,75.95,75.26,75.55,2466900,16.8039546703128,16.8929233250861,16.7394523956021,16.8039546703128,11091097.2242304,0.0,1.0
2005-07-01,75.77,75.79,75.25,75.75,1415800,16.8528874304381,16.8573358631768,16.7372281792328,16.8484389976995,6365387.91603448,0.0,1.0
2005-07-05,76.51,76.61,75.24,75.3,725300,17.0174794417688,17.0397216054621,16.7350039628635,16.7483492610795,3260923.75723958,0.0,1.0
2005-07-06,75.46,76.81,75.44,76.47,986400,16.7839367229888,17.0842059328488,16.7794882902501,17.0085825762915,4434820.34212205,0.0,1.0
2005-07-07,76.04,76.06,75.1,75.21,1150500,16.9129412724101,16.9173897051488,16.7038649336928,16.7283313137555,5172608.2761673,0.0,1.0
2005-07-08,76.58,76.59,75.69,75.95,1145200,17.0330489563541,17.0352731727235,16.8350936994835,16.8929233250861,5148779.65916279,0.0,1.0
2005-07-11,77.09,77.23,76.5,76.5,824800,17.1464839911901,17.1776230203608,17.0152552253995,17.0152552253995,3708272.32175818,0.0,1.0
2005-07-12,76.94,77.33,76.56,77.29,790500,17.1131207456501,17.1998651840541,17.0286005236155,17.1909683185768,3554060.70604976,0.0,1.0
2005-07-13,77.11,77.44,76.73,77.1,919100,17.1509324239288,17.2243315641168,17.0664122018941,17.1487082075595,4132241.86581952,0.0,1.0
2005-07-14,75.83,77.49,75.57,77.11,953400,16.8662327286541,17.2354526459635,16.8084031030515,17.1509324239288,4286453.48152795,0.0,1.0
2005-07-15,75.8,76.15,75.58,75.82,699600,16.8595600795461,16.9374076524728,16.8106273194208,16.8640085122848,3145377.44459508,0.0,1.0
2005-07-18,75.82,76.18,75.65,75.85,783800,16.8640085122848,16.9440803015808,16.8261968340061,16.8706811613928,3523937.73738368,0.0,1.0
2005-07-19,76.1,76.46,75.76,76.07,802200,16.9262865706261,17.0063583599221,16.8506632140688,16.9196139215181,3606663.50207858,0.0,1.0
2005-07-20,75.8,76.0,75.48,75.9,1281100,16.8595600795461,16.9040444069328,16.7883851557275,16.8818022432395,5759781.36688216,0.0,1.0
2005-07-21,75.52,75.8,74.65,75.69,1493000,16.7972820212048,16.8595600795461,16.6037751970728,16.8350936994835,6712476.45051522,0.0,1.0
2005-07-22,76.93,77.01,75.8,75.82,773800,17.1108965292808,17.1286902602355,16.8595600795461,16.8640085122848,3478978.08265819,0.0,1.0
2005-07-25,77.01,77.72,76.45,76.5,1023300,17.1286902602355,17.2866096224581,17.0041341435528,17.0152552253995,4600721.46805908,0.0,1.0
2005-07-26,77.45,77.75,77.01,77.26,935200,17.2265557804861,17.2932822715661,17.1286902602355,17.1842956694688,4204626.90992756,0.0,1.0
2005-07-27,77.6,78.12,77.46,77.9,755800,17.2599190260261,17.3755782772315,17.2287799968555,17.3266455171061,3398050.70415232,0.0,1.0
2005-07-28,78.0,78.14,76.97,77.65,570400,17.3488876807995,17.3800267099701,17.1197933947581,17.2710401078728,2564498.70554178,0.0,1.0
2005-07-29,77.94,78.5,77.82,77.85,859900,17.3355423825835,17.4600984992661,17.3088517861515,17.3155244352595,3866080.70984462,0.0,1.0
2005-08-01,75.9,78.3,75.89,78.1,1117400,16.8818022432395,17.4156141718795,16.8795780268701,17.3711298444928,5023791.81902592,0.0,1.0
2005-08-02,77.6,77.96,76.09,76.1,1171600,17.2599190260261,17.3399908153221,16.9240623542568,16.9262865706261,5267473.14763807,0.0,1.0
2005-08-03,78.43,79.22,77.39,77.6,1143500,17.4445289846808,17.6202420778581,17.2132104822701,17.2599190260261,5141136.51785944,0.0,1.0
2005-08-04,78.0,78.45,77.558,78.45,799100,17.3488876807995,17.4489774174195,17.2505773172749,17.4489774174195,3592726.00911366,0.0,1.0
2005-08-05,76.38,77.78,75.92,77.74,810400,16.9885646289675,17.2999549206741,16.8862506759781,17.2910580551968,3643530.41895347,0.0,1.0
2005-08-08,74.88,77.1,74.87,76.32,1186700,16.6549321735675,17.1487082075595,16.6527079571981,16.9752193307515,5335362.22627355,0.0,1.0
2005-08-09,75.6,76.03,74.9,74.9,1075700,16.8150757521595,16.9107170560408,16.6593806063061,16.6593806063061,4836310.05882064,0.0,1.0
2005-08-10,75.05,76.21,74.76,75.75,1577600,16.8128515357901,17.0727170625259,16.7478851541062,16.9696669398548,7042165.31906918,0.54,1.0
2005-08-11,75.5,76.1,75.2,75.3,886900,16.9136614384031,17.0480746418871,16.8464548366611,16.8688570372418,3958986.06838391,0.0,1.0
2005-08-12,75.55,75.86,74.91,75.52,659200,16.9248625386935,16.9943093604935,16.7814884549772,16.9181418785193,2942568.06435749,0.0,1.0
2005-08-15,75.8,76.0,75.26,75.67,362500,16.9808680401451,17.0256724413065,16.8598961570095,16.9517451793903,1618144.60456553,0.0,1.0
2005-08-16,75.0,76.05,74.83,75.89,635100,16.8016504354998,17.0368735415968,16.7635666945127,17.0010300206677,2834989.3471988,0.0,1.0
2005-08-17,74.64,74.99,74.17,74.73,1068600,16.7210025134094,16.7994102154417,16.6157121706803,16.741164493932,4770067.10189992,0.0,1.0
2005-08-18,75.14,75.34,74.11,74.7,615000,16.8330135163127,16.8778179174741,16.6022708503319,16.7344438337578,2745266.01878014,0.0,1.0
2005-08-19,75.33,75.7,75.06,75.5,794700,16.875577697416,16.9584658395645,16.8150917558482,16.9136614384031,3547419.35792613,0.0,1.0
2005-08-22,75.9,76.0,75.28,75.33,799200,17.0032702407258,17.0256724413065,16.8643765971257,16.875577697416,3567506.67025867,0.0,1.0
2005-08-23,76.63,76.78,75.9,75.9,640700,17.1668063049647,17.2004096058357,17.0032702407258,17.0032702407258,2859986.89143484,0.0,1.0
2005-08-24,76.47,77.61,76.4,76.76,813000,17.1309627840356,17.3863478706552,17.1152812436291,17.1959291657195,3629107.76141178,0.0,1.0
2005-08-25,76.93,77.18,76.5,76.65,529900,17.2340129067067,17.2900184081583,17.1376834442098,17.1712867450808,2365392.62333592,0.0,1.0
2005-08-26,77.29,78.13,77.23,77.9,873700,17.3146608287971,17.5028393136747,17.3012195084487,17.4513142523391,3900063.28554178,0.0,1.0
2005-08-29,77.38,77.51,76.15,76.2,865200,17.3348228093197,17.3639456700745,17.0592757421775,17.0704768424678,3862120.58446921,0.0,1.0
2005-08-30,76.62,77.39,76.1,77.2,1651600,17.1645660849066,17.3370630293777,17.0480746418871,17.2944988482745,7372490.01075978,0.0,1.0
2005-08-31,74.91,76.31,74.46,76.13,4592500,16.7814884549772,17.0951192631065,16.6806785523642,17.0547953020613,20500218.1971508,0.0,1.0
2005-09-01,73.65,74.91,73.2,74.75,5461200,16.4992207276608,16.7814884549772,16.3984108250478,16.7456449340481,24377962.2467676,0.0,1.0
2005-09-02,75.55,76.03,73.9,74.0,2909300,16.9248625386935,17.0323931014807,16.5552262291125,16.5776284296931,12986670.6153447,0.0,1.0
2005-09-06,75.66,76.41,75.41,75.6,2219700,16.9495049593322,17.1175214636872,16.8934994578805,16.9360636389838,9908401.59656302,0.0,1.0
2005-09-07,74.72,75.63,74.49,75.4,2016400,16.7389242738739,16.942784299158,16.6873992125384,16.8912592378225,9000901.46385084,0.0,1.0
2005-09-08,74.02,74.62,73.95,74.35,1418000,16.5821088698093,16.7165220732933,16.5664273294028,16.6560361317255,6329735.30834182,0.0,1.0
2005-09-09,74.8,75.33,73.99,74.01,1890100,16.7568460343385,16.875577697416,16.5753882096351,16.5798686497512,8437117.56438425,0.0,1.0
2005-09-12,74.04,74.79,73.9,74.6,1396300,16.5865893099254,16.7546058142804,16.5552262291125,16.7120416331771,6232869.82442715,0.0,1.0
2005-09-13,73.12,73.86,73.0,73.3,1535600,16.3804890645833,16.5462653488802,16.3536064238865,16.4208130256285,6854683.7372988,0.0,1.0
2005-09-14,73.69,73.86,72.96,73.09,1337400,16.5081816078931,16.5462653488802,16.3446455436542,16.3737684044091,5969949.22523015,0.0,1.0
2005-09-15,74.02,74.45,73.49,73.49,997600,16.5821088698093,16.6784383323061,16.4633772067317,16.4633772067317,4453133.95176432,0.0,1.0
2005-09-16,74.77,74.95,74.24,74.9,1638600,16.7501253741643,16.7904493352095,16.6313937110867,16.7792482349191,7314459.99735466,0.0,1.0
2005-09-19,75.24,76.11,74.9,75.92,1407000,16.8554157168934,17.0503148619452,16.7792482349191,17.0077506808419,6280632.98930674,0.0,1.0
2005-09-20,74.39,75.25,74.33,74.74,1659700,16.6649970119577,16.8576559369515,16.6515556916093,16.7434047139901,7408647.17295836,0.0,1.0
2005-09-21,72.25,74.42,72.13,74.0,2679800,16.1855899195315,16.6717176721319,16.1587072788347,16.5776284296931,11962217.6863853,0.0,1.0
2005-09-22,71.03,71.96,70.52,71.6,2049700,15.9122830724474,16.1206235378475,15.798031849486,16.0399756157572,9149547.57511157,0.0,1.0
2005-09-23,72.0,72.25,70.55,70.86,2065600,16.1295844180798,16.1855899195315,15.8047525096602,15.8741993314602,9220522.74535324,0.0,1.0
2005-09-26,73.14,74.05,72.83,73.75,1741200,16.3849695046994,16.5888295299835,16.3155226828993,16.5216229282415,7772450.71853653,0.0,1.0
2005-09-27,73.2,73.52,72.94,73.0,1083700,16.3984108250478,16.4700978669059,16.3401651035381,16.3536064238865,4837471.19439354,0.0,1.0
2005-09-28,73.47,73.89,72.64,73.41,1163400,16.4588967666156,16.5529860090544,16.2729585017961,16.4454554462672,5193239.81503871,0.0,1.0
2005-09-29,74.23,74.63,73.14,73.25,925500,16.6291534910287,16.7187622933513,16.3849695046994,16.4096119253381,4131290.56972521,0.0,1.0
2005-09-30,74.32,74.7,73.9125,74.2,1276200,16.6493154715513,16.7344438337578,16.5580265041851,16.6224328308545,5696761.77750764,0.0,1.0
2005-10-03,75.99,76.11,75.15,75.99,1649200,17.0234322212484,17.0503148619452,16.8352537363708,17.0234322212484,7361776.77751576,0.0,1.0
2005-10-04,74.42,76.4234,74.21,75.99,1849800,16.6717176721319,17.120523358565,16.6246730509125,17.0234322212484,8257224.52282845,0.0,1.0
2005-10-05,72.1,74.3,72.09,74.3,1687400,16.1519866186605,16.6448350314351,16.1497463986024,16.6448350314351,7532295.73998307,0.0,1.0
2005-10-06,71.52,72.29,70.11,71.9,2218300,16.0220538552926,16.1945507997637,15.7061828271052,16.1071822174992,9902152.21050401,0.0,1.0
2005-10-07,71.68,72.23,71.43,71.95,905900,16.0578973762217,16.1811094794154,16.00189187477,16.1183833177895,4043799.16489905,0.0,1.0
2005-10-10,70.66,72.2,70.25,72.2,803000,15.8293949302989,16.1743888192412,15.7375459079182,16.1743888192412,3584469.2895617,0.0,1.0
2005-10-11,70.5,71.61,70.31,71.2,1849200,15.7935514093698,16.0422158358152,15.7509872282666,15.9503668134345,8254546.21451744,0.0,1.0
2005-10-12,69.9,71.38,69.63,70.57,1205200,15.6591382058858,15.9906907744797,15.598652264318,15.8092329497763,5379828.62737206,0.0,1.0
2005-10-13,68.9,69.7,68.25,69.4,1420000,15.4351162000792,15.6143338047245,15.2895018963048,15.5471272029825,6338663.00271183,0.0,1.0
2005-10-14,69.72,69.85,69.15,69.15,1416200,15.6188142448406,15.6479371055955,15.4911217015308,15.4911217015308,6321700.38340882,0.0,1.0
2005-10-17,69.99,70.495,69.5,69.74,1681800,15.6793001864084,15.7924312993408,15.5695294035632,15.6232946849568,7507298.19574704,0.0,1.0
2005-10-18,68.54,70.0,68.53,69.94,1359400,15.3544682779888,15.6815404064665,15.3522280579307,15.6680990861181,6068153.86330032,0.0,1.0
2005-10-19,69.26,69.68,67.97,69.54,1612600,15.5157641221696,15.6098533646084,15.226775734679,15.5784902837954,7198399.97054443,0.0,1.0
2005-10-20,67.16,69.53,67.02,69.51,1429400,15.0453179099756,15.5762500637374,15.0139548291626,15.5717696236212,6380623.16625091,0.0,1.0
2005-10-21,68.38,68.57,67.37,67.51,1109600,15.3186247570597,15.361188938163,15.092362531195,15.1237256120079,4953084.83648525,0.0,1.0
2005-10-24,70.3,70.3,68.75,68.75,888000,15.7487470082085,15.7487470082085,15.4015128992082,15.4015128992082,3963896.3002874,0.0,1.0
2005-10-25,69.92,71.0,20.19,69.46,1428600,15.663618646002,15.9055624122732,4.52300429723655,15.5605685233309,6377052.0885029,0.0,1.0
2005-10-26,68.64,69.73,68.54,69.5,1265100,15.3768704785694,15.6210544648987,15.3544682779888,15.5695294035632,5647213.07375406,0.0,1.0
2005-10-27,68.22,69.18,67.76,68.74,931100,15.2827812361306,15.497842361705,15.1797311134596,15.3992726791501,4156288.11396127,0.0,1.0
2005-10-28,70.44,70.49,68.55,68.7,929300,15.7801100890214,15.7913111893118,15.3567084980468,15.3903117989178,4148253.18902826,0.0,1.0
2005-10-31,70.72,71.2,70.31,70.67,1121800,15.8428362506473,15.9503668134345,15.7509872282666,15.831635150357,5007543.77214235,0.0,1.0
2005-11-01,68.64,69.17,66.98,69.0,3811200,15.3768704785694,15.495602141647,15.0049939489304,15.4575184006598,17012614.3915038,0.0,1.0
2005-11-02,69.11,69.11,67.92,68.3,1401300,15.4821608212986,15.4821608212986,15.2155746343886,15.3007029965952,6255189.06035217,0.0,1.0
2005-11-03,70.56,71.02,69.491,69.9,1985000,15.8069927297182,15.9100428523893,15.5675132055109,15.6591382058858,8860736.66224157,0.0,1.0
2005-11-04,69.83,70.95,69.43,70.81,1127100,15.6434566654794,15.8943613119828,15.5538478631567,15.8629982311699,5031202.16222289,0.0,1.0
2005-11-07,69.86,70.94,69.31,69.84,1285500,15.6501773256536,15.8921210919248,15.5269652224599,15.6456968855374,5738275.55632821,0.0,1.0
2005-11-08,69.2,69.82,68.93,69.37,2218300,15.6232946849568,15.763272180689,15.5623367432669,15.6616756112059,9825479.39442035,0.54,1.0
2005-11-09,69.25,69.82,69.06,69.45,907900,15.6345831926771,15.763272180689,15.5916868633398,15.6797372235585,4021346.41040178,0.0,1.0
2005-11-10,69.37,69.54,68.15,69.5,888500,15.6616756112059,15.7000565374551,15.3862360228295,15.6910257312788,3935418.31219516,0.0,1.0
2005-11-11,68.96,69.5,68.37,69.5,783900,15.5691098478991,15.6910257312788,15.435905456799,15.6910257312788,3472115.26722541,0.0,1.0
2005-11-14,68.23,69.19,67.96,68.8,1037400,15.4042976351821,15.6210369834127,15.3433396934922,15.532986623194,4594938.61234805,0.0,1.0
2005-11-15,67.8,68.66,67.76,68.01,764300,15.3072164687871,15.501378801577,15.2981856626108,15.3546282012126,3385301.31233625,0.0,1.0
2005-11-16,67.93,68.4,67.78,68.2,763200,15.33656658886,15.4426785614312,15.302701065699,15.3975245305499,3380429.10058226,0.0,1.0
2005-11-17,68.53,68.79,67.97,68.18,1392400,15.4720286815041,15.5307289216499,15.3455973950363,15.3930091274617,6167334.22386105,0.0,1.0
2005-11-18,68.7,68.95,68.0,68.15,1338800,15.5104096077533,15.566852146355,15.3523704996685,15.3862360228295,5929924.63293964,0.0,1.0
2005-11-21,68.67,69.17,68.33,68.85,1121700,15.5036365031211,15.6165215803246,15.4268746506228,15.5442751309143,4968327.20403973,0.0,1.0
2005-11-22,69.26,69.27,68.2,68.2,1089500,15.6368408942212,15.6390985957652,15.3975245305499,15.3975245305499,4825704.27815038,0.0,1.0
2005-11-23,70.3,70.76,69.26,69.26,941900,15.8716418548043,15.9754961258315,15.6368408942212,15.6368408942212,4171942.04643401,0.0,1.0
2005-11-25,71.0,71.0,70.5,70.64,278800,16.0296809628892,16.0296809628892,15.9167958856857,15.9484037073027,1234884.21546427,0.0,1.0
2005-11-28,71.15,71.48,70.36,70.77,1099000,16.0635464860502,16.1380506370045,15.8851880640687,15.9777538273756,4867782.47057115,0.0,1.0
2005-11-29,70.98,72.0,70.9,71.65,907900,16.025165559801,16.255451117296,16.0071039474485,16.1764315632536,4021346.41040178,0.0,1.0
2005-11-30,70.0,71.39,69.97,71.18,980000,15.8039108084823,16.1177313231078,15.7971377038501,16.0703195906824,4340697.74445835,0.0,1.0
2005-12-01,70.61,71.06,70.12,70.4,1006100,15.9416306026705,16.0432271721536,15.8310032270111,15.894218870245,4456302.04153015,0.0,1.0
2005-12-02,70.19,70.84,70.04,70.72,521700,15.8468071378196,15.9935577381841,15.8129416146585,15.9664653196552,2310757.15641216,0.0,1.0
2005-12-05,69.9,70.06,68.83,69.15,1055200,15.7813337930416,15.8174570177467,15.5397597278262,15.6120061772364,4673779.85709434,0.0,1.0
2005-12-06,69.82,70.3,69.6,70.15,1107300,15.763272180689,15.8716418548043,15.7136027467195,15.8377763316433,4904545.52289668,0.0,1.0
2005-12-07,69.26,70.25,68.94,69.92,753500,15.6368408942212,15.860353347084,15.564594444811,15.7858491961297,3337465.05147894,0.0,1.0
2005-12-08,69.93,70.26,69.45,69.45,814200,15.7881068976738,15.8626110486281,15.6797372235585,15.6797372235585,3606322.5546306,0.0,1.0
2005-12-09,70.45,71.11,70.06,70.18,973600,15.9055073779654,16.0545156798739,15.8174570177467,15.8445494362755,4312350.33061699,0.0,1.0
2005-12-12,70.0,71.25,69.73,70.91,779300,15.8039108084823,16.0861235014909,15.7429528667924,16.0093616489925,3451740.56352693,0.0,1.0
2005-12-13,70.53,70.62,69.86,70.08,568400,15.9235689903179,15.9438883042145,15.7723029868653,15.8219724208348,2517604.69178585,0.0,1.0
2005-12-14,70.68,72.49,70.65,70.74,2521600,15.957434513479,16.3660784929554,15.9506614088467,15.9709807227434,11168881.0534961,0.0,1.0
2005-12-15,71.25,71.49,70.7,70.7,1894600,16.0861235014909,16.1403083385485,15.9619499165671,15.9619499165671,8391720.3537253,0.0,1.0
2005-12-16,70.4,71.57,70.39,71.45,1429000,15.894218870245,16.1583699509011,15.891961168701,16.1312775323723,6329445.99676633,0.0,1.0
2005-12-19,69.8,70.58,69.67,70.33,1175000,15.7587567776009,15.9348574980383,15.729406657528,15.8784149594365,5204408.00993731,0.0,1.0
2005-12-20,70.25,70.28,69.65,69.67,584600,15.860353347084,15.8671264517162,15.7248912544399,15.729406657528,2589359.08307179,0.0,1.0
2005-12-21,69.18,70.5,68.98,70.15,696900,15.6187792818686,15.9167958856857,15.5736252509872,15.8377763316433,3086767.61031942,0.0,1.0
2005-12-22,69.18,69.55,69.05,69.32,703800,15.6187792818686,15.7023142389992,15.5894291617957,15.6503871034856,3117329.66586714,0.0,1.0
2005-12-23,69.18,69.47,69.1,69.43,624800,15.6187792818686,15.6842526266466,15.6007176695161,15.6752218204703,2767416.27626284,0.0,1.0
2005-12-27,69.27,69.68,69.15,69.17,577000,15.6390985957652,15.7316643590721,15.6120061772364,15.6165215803246,2555696.52913518,0.0,1.0
2005-12-28,69.12,69.86,68.88,69.37,522100,15.6052330726042,15.7723029868653,15.5510482355466,15.6616756112059,2312528.86977725,0.0,1.0
2005-12-29,68.86,69.36,68.85,68.95,413900,15.5465328324584,15.6594179096619,15.5442751309143,15.566852146355,1833280.40452175,0.0,1.0
2005-12-30,68.65,68.94,68.29,68.79,659300,15.499121100033,15.564594444811,15.4178438444465,15.5307289216499,2920226.55400142,0.0,1.0
2006-01-03,70.46,70.51,69.13,69.15,1701400,15.9077650795094,15.9190535872298,15.6074907741483,15.6120061772364,7535982.79838925,0.0,1.0
2006-01-04,70.22,70.83,69.29,70.56,1230600,15.8535802424518,15.99130003664,15.6436139988534,15.9303420949501,5450676.16768413,0.0,1.0
2006-01-05,69.8,70.43,69.68,70.4,959000,15.7587567776009,15.9009919748772,15.7316643590721,15.894218870245,4247682.79279139,0.0,1.0
2006-01-06,70.58,70.77,69.73,70.5,830500,15.9348574980383,15.9777538273756,15.7429528667924,15.9167958856857,3678519.87425781,0.0,1.0
2006-01-09,70.24,70.82,69.81,70.62,669200,15.8580956455399,15.9890423350959,15.761014479145,15.9438883042145,2964076.45978728,0.0,1.0
2006-01-10,70.43,70.78,69.68,69.9,680700,15.9009919748772,15.9800115289196,15.7316643590721,15.7813337930416,3015013.21903348,0.0,1.0
2006-01-11,70.07,70.85,69.95,70.8,847900,15.8197147192907,15.9958154397281,15.7926223007619,15.9845269320078,3755589.40563903,0.0,1.0
2006-01-12,70.67,70.83,69.98,70.15,1085700,15.9551768119349,15.99130003664,15.7993954053941,15.8377763316433,4808873.00118207,0.0,1.0
2006-01-13,70.87,71.05,70.49,70.92,1232000,16.0003308428163,16.0409694706095,15.9145381841416,16.0116193505366,5456877.16446192,0.0,1.0
2006-01-17,71.1,71.14,70.11,70.38,840400,16.0522579783298,16.0612887845061,15.828745525467,15.8897034671569,3722369.78004369,0.0,1.0
2006-01-18,71.2,71.63,71.04,71.19,794200,16.0748349937705,16.1719161601655,16.0387117690654,16.0725772922265,3517736.88637636,0.0,1.0
2006-01-19,71.58,71.68,70.61,70.96,1362000,16.1606276524452,16.1832046678858,15.9416306026705,16.0206501567129,6032684.00811455,0.0,1.0
2006-01-20,70.48,71.7,70.35,71.43,1106900,15.9122804825976,16.187720070974,15.8829303625247,16.1267621292841,4902773.80953158,0.0,1.0
2006-01-23,70.42,71.0,70.27,70.64,660200,15.8987342733332,16.0296809628892,15.8648687501721,15.9484037073027,2924212.90907286,0.0,1.0
2006-01-24,70.93,70.98,70.28,70.39,698800,16.0138770520807,16.025165559801,15.8671264517162,15.891961168701,3095183.24880357,0.0,1.0
2006-01-25,69.71,71.31,69.62,70.9,1187500,15.7384374637043,16.0996697107553,15.7181181498077,16.0071039474485,5259774.05259621,0.0,1.0
2006-01-26,68.89,70.59,68.66,70.59,1507200,15.5533059370906,15.9371151995823,15.501378801577,15.9371151995823,6675815.95964045,0.0,1.0
2006-01-27,69.78,69.81,68.85,68.89,1044400,15.7542413745128,15.761014479145,15.5442751309143,15.5533059370906,4625943.59623703,0.0,1.0
2006-01-30,69.23,69.94,69.14,69.78,1079700,15.630067789589,15.7903645992179,15.6097484756923,15.7542413745128,4782297.30070579,0.0,1.0
2006-01-31,69.51,70.24,68.35,68.85,1438500,15.6932834328229,15.8580956455399,15.4313900537109,15.5442751309143,6371524.18918708,0.0,1.0
2006-02-01,69.6,70.32,69.37,69.93,1457900,15.7136027467195,15.8761572578925,15.6616756112059,15.7881068976738,6457452.28739372,0.0,1.0
2006-02-02,68.99,69.94,68.79,69.69,1483000,15.5758829525313,15.7903645992179,15.5307289216499,15.7339220606161,6568627.3010528,0.0,1.0
2006-02-03,69.01,69.27,67.97,68.45,1896700,15.5803983556194,15.6390985957652,15.3455973950363,15.4539670691516,8401021.84889203,0.0,1.0
2006-02-06,69.83,69.91,68.81,69.91,1254000,15.7655298822331,15.7835914945856,15.5352443247381,15.7835914945856,5554321.39954161,0.0,1.0
2006-02-07,69.36,69.96,69.13,69.69,1235500,15.6594179096619,15.794880002306,15.6074907741483,15.7339220606161,5472379.65640641,0.0,1.0
2006-02-08,69.6,69.75,69.16,69.28,2151000,15.8355186300992,15.8696469030089,15.7354090295641,15.7627116478919,9454038.32340805,0.54,1.0
2006-02-09,69.66,69.89,69.33,69.52,1463500,15.8491699392631,15.9014999577246,15.7740877388618,15.8173168845474,6432350.10985944,0.0,1.0
2006-02-10,70.0,70.19,69.5,69.63,1157600,15.9265273578584,15.969756503544,15.8127664481594,15.8423442846812,5087863.67418743,0.0,1.0
2006-02-13,69.61,69.98,69.42,69.9,598200,15.8377938482932,15.9219769214705,15.7945647026076,15.9037751759186,2629198.38450148,0.0,1.0
2006-02-14,69.12,69.89,68.79,69.79,1075200,15.7263081567882,15.9014999577246,15.6512259563869,15.8787477757849,4725700.6068472,0.0,1.0
2006-02-15,70.1,70.1,69.1,69.25,1491500,15.9492795397982,15.9492795397982,15.7217577204002,15.7558859933099,6555415.22982943,0.0,1.0
2006-02-16,70.23,70.34,69.62,70.01,1073600,15.97885737632,16.0038847764537,15.8400690664872,15.9288025760524,4718668.31427747,0.0,1.0
2006-02-17,70.77,70.95,70.28,70.4,1101900,16.1017191587949,16.1426730862865,15.9902334672899,16.0175360856176,4843051.98910427,0.0,1.0
2006-02-21,71.52,71.6,70.91,70.97,1060700,16.2723605233433,16.2905622688952,16.1335722135106,16.1472235226745,4661970.45543418,0.0,1.0
2006-02-22,72.75,72.97,71.73,71.95,2082800,16.5522123612029,16.6022671614704,16.3201401054169,16.3701949056845,9154286.85262399,0.0,1.0
2006-02-23,72.25,72.86,72.12,72.8,1647000,16.4384514515039,16.5772397613366,16.4088736149821,16.5635884521728,7238866.1639484,0.0,1.0
2006-02-24,72.18,72.53,72.09,72.25,918000,16.422524924146,16.5021575609353,16.4020479604002,16.4384514515039,4034777.86187289,0.0,1.0
2006-02-27,72.59,72.71,72.31,72.38,1139600,16.5158088700992,16.5431114884269,16.4521027606678,16.4680292880256,5008750.38277814,0.0,1.0
2006-02-28,72.51,72.62,72.14,72.3,1051500,16.4976071245474,16.5226345246811,16.4134240513701,16.4498275424738,4621534.77315831,0.0,1.0
2006-03-01,72.0,72.47,71.74,72.45,1799100,16.3815709966544,16.4885062517714,16.3224153236109,16.4839558153835,7907373.47635675,0.0,1.0
2006-03-02,71.49,71.96,71.24,71.77,1527300,16.2655348687614,16.3724701238785,16.2086544139119,16.3292409781928,6712762.77607675,0.0,1.0
2006-03-03,70.94,71.5,70.87,71.15,1394900,16.1403978680925,16.2678100869554,16.1244713407347,16.1881774501661,6130840.565933,0.0,1.0
2006-03-06,69.8,71.16,69.78,71.15,1408300,15.8810229939788,16.1904526683601,15.8764725575909,16.1881774501661,6189736.01620435,0.0,1.0
2006-03-07,69.9,69.91,69.2,69.53,983400,15.9037751759186,15.9060503941126,15.74450990234,15.8195921027414,4322222.82065991,0.0,1.0
2006-03-08,70.25,70.78,69.04,69.96,1326100,15.9834078127079,16.1039943769888,15.7081064112364,15.9174264850825,5828451.98543533,0.0,1.0
2006-03-09,70.29,71.0,70.19,71.0,1084300,15.9925086854838,16.1540491772564,15.969756503544,16.1540491772564,4765696.77083745,0.0,1.0
2006-03-10,70.93,71.0,69.85,70.16,994500,16.1381226498985,16.1540491772564,15.8923990849487,15.9629308489621,4371009.3503623,0.0,1.0
2006-03-13,71.44,71.54,70.85,71.25,879100,16.2541587777915,16.2769109597313,16.1199209043467,16.2109296321059,3863805.24877174,0.0,1.0
2006-03-14,71.53,71.72,70.91,71.0,1003900,16.2746357415373,16.3178648872229,16.1335722135106,16.1540491772564,4412324.06920936,0.0,1.0
2006-03-15,71.28,71.55,70.85,71.33,889700,16.2177552866878,16.2791861779253,16.1199209043467,16.2291313776577,3910394.18704609,0.0,1.0
2006-03-16,71.96,72.13,71.382,71.57,885100,16.3724701238785,16.4111488331761,16.2409625122664,16.2837366143132,3890176.34590815,0.0,1.0
2006-03-17,71.64,72.14,71.5,72.0,938800,16.2996631416711,16.4134240513701,16.2678100869554,16.3815709966544,4126197.66527916,0.0,1.0
2006-03-20,70.95,71.91,70.62,71.85,800900,16.1426730862865,16.3610940329086,16.0675908858852,16.3474427237447,3520101.94942701,0.0,1.0
2006-03-21,70.07,71.08,69.82,71.05,1072700,15.9424538852163,16.1722509228082,15.8855734303668,16.1654252682263,4714712.64970701,0.0,1.0
2006-03-22,70.53,70.58,69.78,70.1,578500,16.0471139221394,16.0584900131092,15.8764725575909,15.9492795397982,2542613.28223688,0.0,1.0
2006-03-23,70.15,70.49,69.57,70.48,736800,15.9606556307681,16.0380130493634,15.8286929755173,16.0357378311695,3238370.72835288,0.0,1.0
2006-03-24,69.98,70.45,69.76,70.25,551800,15.9219769214705,16.0289121765875,15.8719221212029,15.9834078127079,2425261.8999798,0.0,1.0
2006-03-27,69.42,70.0,69.27,69.9,521200,15.7945647026076,15.9265273578584,15.7604364296979,15.9037751759186,2290769.30458404,0.0,1.0
2006-03-28,69.72,69.81,68.95,69.22,970400,15.862821248427,15.8832982121728,15.6876294474905,15.749060338728,4265085.44353098,0.0,1.0
2006-03-29,70.08,70.21,69.4,69.85,701200,15.9447291034103,15.974306939932,15.7900142662196,15.8923990849487,3081902.21867675,0.0,1.0
2006-03-30,69.19,70.14,68.93,69.88,1236500,15.7422346841461,15.9583804125741,15.6830790111026,15.8992247395307,5434643.60153138,0.0,1.0
2006-03-31,68.94,69.45,68.75,69.17,833100,15.6853542292966,15.8013903571895,15.642125083611,15.7376842477581,3661626.83739248,0.0,1.0
2006-04-03,69.3,69.6,68.97,69.0,857300,15.7672620842798,15.8355186300992,15.6921798838785,15.6990055384604,3767990.2625094,0.0,1.0
2006-04-04,69.91,70.31,68.84,69.12,1143200,15.9060503941126,15.9970591218718,15.6626020473568,15.7263081567882,5024573.04106,0.0,1.0
2006-04-05,71.06,71.13,69.89,69.92,1009500,16.1677004864203,16.1836270137781,15.9014999577246,15.9083256123066,4436937.09320335,0.0,1.0
2006-04-06,70.2,71.05,70.0,70.9,1028600,15.972031721738,16.1654252682263,15.9265273578584,16.1312969953166,4520885.08575431,0.0,1.0
2006-04-07,69.57,70.15,69.08,70.1,1373800,15.8286929755173,15.9606556307681,15.7172072840123,15.9492795397982,6038102.2076699,0.0,1.0
2006-04-10,69.12,70.22,69.06,69.56,896100,15.7263081567882,15.976582158126,15.7126568476243,15.8264177573233,3938523.35732494,0.0,1.0
2006-04-11,68.15,69.25,67.93,69.2,1206600,15.5056119919722,15.7558859933099,15.4555571917046,15.74450990234,5303227.63413487,0.0,1.0
2006-04-12,68.05,68.51,68.0,68.15,966700,15.4828598100324,15.5875198469554,15.4714837190625,15.5056119919722,4248823.26696352,0.0,1.0
2006-04-13,67.67,68.05,67.54,67.7,873700,15.3964015186611,15.4828598100324,15.3668236821394,15.4032271732431,3840071.26134896,0.0,1.0
2006-04-17,67.76,68.55,66.78,68.55,489400,15.416878482407,15.5966207197314,15.1939070993969,15.5966207197314,2151002.48976098,0.0,1.0
2006-04-18,69.31,69.31,67.73,67.73,1204000,15.7695373024738,15.7695373024738,15.410052827825,15.410052827825,5291800.1587091,0.0,1.0
2006-04-19,69.46,69.83,68.84,69.31,1132300,15.8036655753835,15.8878486485608,15.6626020473568,15.7695373024738,4976665.54792884,0.0,1.0
2006-04-20,69.97,70.25,69.28,69.28,1270500,15.9197017032765,15.9834078127079,15.7627116478919,15.7627116478919,5584079.81863779,0.0,1.0
2006-04-21,70.09,70.65,69.76,70.32,809100,15.9470043216042,16.0744165404671,15.8719221212029,15.9993343400658,3556142.4488468,0.0,1.0
2006-04-24,70.64,70.81,69.36,69.85,869700,16.0721413222731,16.1108200315708,15.7809133934437,15.8923990849487,3822490.52992468,0.0,1.0
2006-04-25,69.38,70.69,68.98,70.69,1427000,15.7854638298317,16.083517413243,15.6944551020725,16.083517413243,6271925.93561285,0.0,1.0
2006-04-26,68.86,69.8,68.39,69.38,872400,15.6671524837447,15.8810229939788,15.5602172286277,15.7854638298317,3834357.52363607,0.0,1.0
2006-04-27,70.02,70.24,68.26,68.5,864000,15.9310777942464,15.9811325945139,15.5306393921059,15.5852446287615,3797437.98764506,0.0,1.0
2006-04-28,69.94,70.27,69.49,69.9,692300,15.9128760486945,15.9879582490959,15.8104912299655,15.9037751759186,3042785.09125774,0.0,1.0
2006-05-01,69.01,70.4,68.61,69.94,760000,15.7012807566544,16.0175360856176,15.6102720288952,15.9128760486945,3340338.97061372,0.0,1.0
2006-05-02,69.54,70.01,69.12,69.22,768500,15.8218673209354,15.9288025760524,15.7263081567882,15.749060338728,3377698.02489031,0.0,1.0
2006-05-03,68.43,69.6,68.2,69.35,1366500,15.5693181014036,15.8355186300992,15.5169880829421,15.7786381752497,6006017.37282059,0.0,1.0
2006-05-04,68.6,68.85,68.21,68.7,862300,15.6079968107013,15.6648772655507,15.519263301136,15.6307489926411,3789966.17678974,0.0,1.0
2006-05-05,70.46,70.53,69.08,69.09,938000,16.0311873947815,16.0471139221394,15.7172072840123,15.7194825022063,4122681.51899429,0.0,1.0
2006-05-08,70.33,70.57,70.19,70.41,893400,16.0016095582598,16.0562147949153,15.969756503544,16.0198113038116,3926656.36361353,0.0,1.0
2006-05-09,68.77,69.62,68.66,69.4,1713300,15.7695373024738,15.9644494255959,15.744313380658,15.9140015819643,7471597.84970462,0.54,1.0
2006-05-10,69.86,69.88,68.47,68.5,1095200,16.0194834368303,16.0240696044332,15.7007447884307,15.7076240398351,4776101.07103047,0.0,1.0
2006-05-11,69.27,69.73,68.7,69.65,695700,15.8841914925456,15.9896733474117,15.7534857158638,15.9713286770002,3033905.69312992,0.0,1.0
2006-05-12,68.12,69.13,67.85,68.83,996100,15.6204868553805,15.8520883193255,15.5585735927417,15.7832958052824,4343931.95476026,0.0,1.0
2006-05-15,68.77,68.95,67.6,67.6,933800,15.7695373024738,15.8108128108997,15.5012464977058,15.5012464977058,4072245.41647941,0.0,1.0
2006-05-16,68.45,68.89,68.37,68.76,495800,15.6961586208279,15.797054308091,15.6778139504164,15.7672442186724,2162153.86323676,0.0,1.0
2006-05-17,67.98,68.53,67.14,67.85,1276900,15.5883836821604,15.7145032912394,15.3957646428398,15.5585735927417,5568483.7998528,0.0,1.0
2006-05-18,67.88,68.7,67.08,67.08,1007600,15.565452844146,15.7534857158638,15.3820061400312,15.3820061400312,4394082.76038194,0.0,1.0
2006-05-19,68.56,69.31,67.7,67.95,1349900,15.7213825426437,15.8933638277514,15.5241773357202,15.5815044307561,5886832.3920599,0.0,1.0
2006-05-22,68.83,69.57,68.31,68.58,1417200,15.7832958052824,15.9529840065887,15.6640554476078,15.7259687102465,6180323.62843717,0.0,1.0
2006-05-23,68.22,69.31,68.15,68.9,1123900,15.6434176933949,15.8933638277514,15.6273661067848,15.7993473918925,4901260.03810365,0.0,1.0
2006-05-24,68.18,68.63,67.22,68.0,866200,15.6342453581891,15.7374341292537,15.4141093132513,15.5929698497633,3777445.89821639,0.0,1.0
2006-05-25,68.75,68.78,68.15,68.4,812200,15.7649511348709,15.7718303862753,15.6273661067848,15.6846932018207,3541955.15877552,0.0,1.0
2006-05-26,69.56,69.63,68.87,69.03,1045800,15.9506909227872,15.9667425093973,15.7924681404882,15.8291574813111,4560670.65383827,0.0,1.0
2006-05-30,69.4,69.78,69.02,69.1,1000000,15.9140015819643,16.0011387664188,15.8268643975097,15.8452090679212,4360939.61927543,0.0,1.0
2006-05-31,70.11,70.9,69.4,69.4,1169700,16.0768105318662,16.2579641521796,15.9140015819643,15.9140015819643,5100991.07266648,0.0,1.0
2006-06-01,71.58,71.61,69.69,69.87,1756900,16.4138938506773,16.4207731020816,15.9805010122059,16.0217765206318,7661734.817105,0.0,1.0
2006-06-02,72.31,72.39,71.36,71.75,1008200,16.5812889681821,16.5996336385936,16.3634460070457,16.4528762753017,4396699.32415349,0.0,1.0
2006-06-05,71.98,72.55,71.76,72.2,1408200,16.5056172027347,16.6363229794165,16.4551693591031,16.5560650463663,6141075.17186367,0.0,1.0
2006-06-06,71.87,72.17,71.2,72.05,1216300,16.4803932809189,16.549185794962,16.3267566662227,16.5216687893448,5304210.85892472,0.0,1.0
2006-06-07,71.24,71.93,71.15,71.92,815900,16.3359290014285,16.4941517837275,16.3152912472155,16.4918586999261,3558090.63536682,0.0,1.0
2006-06-08,71.88,72.2,71.06,71.24,1484300,16.4826863647203,16.5560650463663,16.2946534930026,16.3359290014285,6472942.67689055,0.0,1.0
2006-06-09,72.6,72.64,71.39,71.4,881000,16.6477883984237,16.6569607336295,16.37032525845,16.3726183422514,3841987.80458167,0.0,1.0
2006-06-12,72.51,72.97,72.25,72.62,813400,16.6271506442108,16.7326324990768,16.5675304653735,16.6523745660266,3547188.28631864,0.0,1.0
2006-06-13,71.89,72.62,71.59,72.45,1289300,16.4849794485218,16.6523745660266,16.4161869344787,16.6133921414022,5622559.45113182,0.0,1.0
2006-06-14,71.19,71.9,70.68,71.9,685500,16.3244635824213,16.4872725323232,16.2075163085481,16.4872725323232,2989424.10901331,0.0,1.0
2006-06-15,71.45,71.66,70.7,71.25,1228200,16.3840837612586,16.4322385210888,16.2121024761509,16.3382220852299,5356106.0403941,0.0,1.0
2006-06-16,71.08,71.8,70.89,71.2,1219000,16.2992396606055,16.4643416943089,16.2556710683782,16.3267566662227,5315985.39589675,0.0,1.0
2006-06-19,70.41,71.335,70.06,71.31,776300,16.1456030459093,16.3577132975421,16.065345112859,16.3519805880385,3385397.42644352,0.0,1.0
2006-06-20,70.47,70.84,70.09,70.47,825500,16.1593615487179,16.244205649371,16.0722243642633,16.1593615487179,3599955.65571187,0.0,1.0
2006-06-21,70.24,70.67,69.78,70.24,756100,16.1066206212849,16.2052232247466,16.0011387664188,16.1066206212849,3297306.44613415,0.0,1.0
2006-06-22,69.99,70.16,69.37,70.05,949200,16.049293526249,16.0882759508734,15.90712233056,16.0630520290576,4139403.88661624,0.0,1.0
2006-06-23,69.73,70.44,69.55,69.86,617800,15.9896733474117,16.1524822973136,15.9483978389858,16.0194834368303,2694188.49678836,0.0,1.0
2006-06-26,69.88,70.35,69.58,69.83,620200,16.0240696044332,16.1318445431007,15.9552770903901,16.012604185426,2704654.75187462,0.0,1.0
2006-06-27,70.08,70.65,69.88,69.92,889400,16.0699312804619,16.2006370571437,16.0240696044332,16.0332419396389,3878619.69738358,0.0,1.0
2006-06-28,70.54,70.73,70.1,70.21,832000,16.175413135328,16.2189817275552,16.0745174480648,16.0997413698806,3628301.76323715,0.0,1.0
2006-06-29,70.6,71.39,70.18,70.95,1988900,16.1891716381366,16.37032525845,16.0928621184763,16.2694295711868,8673472.8087769,0.0,1.0
2006-06-30,70.75,71.02,70.38,70.7,1566300,16.2235678951581,16.2854811577969,16.138723794505,16.2121024761509,6830539.72567112,0.0,1.0
2006-07-03,71.45,71.53,70.8,71.0,572900,16.3840837612586,16.4024284316701,16.2350333141653,16.280894990194,2498382.3078829,0.0,1.0
2006-07-05,71.46,71.66,71.09,71.24,739800,16.38637684506,16.4322385210888,16.3015327444069,16.3359290014285,3226223.13033998,0.0,1.0
2006-07-06,71.35,71.44,70.99,71.25,975500,16.3611529232442,16.3817906774572,16.2786019063926,16.3382220852299,4254096.5986032,0.0,1.0
2006-07-07,72.06,72.42,71.36,71.39,1025900,16.5239618731462,16.6065128899979,16.3634460070457,16.37032525845,4473887.95541467,0.0,1.0
2006-07-10,72.55,72.66,71.99,72.0,1024000,16.6363229794165,16.6615469012323,16.5079102865361,16.5102033703376,4465602.17013806,0.0,1.0
2006-07-11,73.25,73.34,72.45,72.45,1308400,16.796838845517,16.81747659973,16.6133921414022,16.6133921414022,5705853.39786,0.0,1.0
2006-07-12,73.34,74.18,73.15,74.16,1504600,16.81747659973,17.0100956390506,16.7739080075027,17.0055094714477,6561469.75116181,0.0,1.0
2006-07-13,73.36,74.19,73.2,73.21,1338000,16.8220627673328,17.012388722852,16.7853734265099,16.7876665103113,5834937.21059055,0.0,1.0
2006-07-14,73.59,73.98,73.17,73.49,1314000,16.8748036947659,16.9642339630219,16.7784941751056,16.8518728567515,5730274.65972791,0.0,1.0
2006-07-17,74.16,74.47,73.57,73.72,978800,17.0055094714477,17.0765950692922,16.870217527163,16.9046137841845,4268487.6993468,0.0,1.0
2006-07-18,75.39,75.69,74.55,74.79,2302100,17.2875587790243,17.3563512930674,17.0949397397037,17.1499737509382,10039319.097534,0.0,1.0
2006-07-19,76.03,76.34,75.25,75.49,1399200,17.4343161423162,17.5054017401607,17.2554556058042,17.3104896170387,6101826.71529019,0.0,1.0
2006-07-20,76.09,76.31,75.73,76.17,1207600,17.4480746451248,17.4985224887564,17.3655236282731,17.4664193155363,5266270.68423702,0.0,1.0
2006-07-21,76.61,76.77,76.23,76.75,1681600,17.5673150027995,17.6040043436224,17.4801778183449,17.5994181760196,7333356.06377356,0.0,1.0
2006-07-24,77.4,77.45,76.55,76.73,1313700,17.7484686231129,17.7599340421201,17.5535564999909,17.5948320084167,5728966.37784214,0.0,1.0
2006-07-25,77.75,77.93,77.34,77.4,1420400,17.8287265561631,17.870002064589,17.7347101203043,17.7484686231129,6194278.63521885,0.0,1.0
2006-07-26,77.95,78.14,77.8,77.86,1705800,17.8745882321919,17.9181568244191,17.8401919751703,17.8539504779789,7438890.80256003,0.0,1.0
2006-07-27,77.25,78.5,77.24,78.4,1316400,17.7140723660914,18.0007078412708,17.7117792822899,17.9777770032565,5740740.91481417,0.0,1.0
2006-07-28,77.61,78.2,77.16,77.42,1095600,17.796623382943,17.9319153272278,17.6934346118784,17.7530547907158,4777845.44687818,0.0,1.0
2006-07-31,77.1,77.94,77.03,77.27,998500,17.6796761090698,17.8722951483904,17.6636245224598,17.7186585336942,4354398.20984653,0.0,1.0
2006-08-01,77.9,78.05,76.8,77.21,1125000,17.8631228131847,17.8975190702062,17.6108835950267,17.7049000308856,4906057.07168486,0.0,1.0
2006-08-02,77.98,78.23,77.63,77.85,779500,17.8814674835962,17.9387945786321,17.8012095505459,17.8516573941775,3399352.4332252,0.0,1.0
2006-08-03,77.71,77.99,77.44,77.67,973600,17.8195542209574,17.8837605673976,17.7576409583186,17.8103818857517,4245810.81332657,0.0,1.0
2006-08-04,77.9,78.11,77.44,77.99,673700,17.8631228131847,17.9112775730148,17.7576409583186,17.8837605673976,2937965.02150586,0.0,1.0
2006-08-07,77.06,78.16,76.96,77.9,1210200,17.6705037738641,17.922742992022,17.6475729358497,17.8631228131847,5277609.12724713,0.0,1.0
2006-08-08,78.8,79.1,77.25,77.31,2243700,18.0695003553139,18.138292869357,17.7140723660914,17.7278308689,9784640.2237683,0.0,1.0
2006-08-09,78.79,79.7,78.57,78.98,1288900,18.0672072715125,18.2758778974431,18.0167594278809,18.1107758637397,5620815.0752841,0.0,1.0
2006-08-10,78.54,78.79,78.21,78.5,1142500,18.0098801764766,18.0672072715125,17.9342084110292,18.0007078412708,4982373.51502218,0.0,1.0
2006-08-11,77.78,78.28,77.6,78.04,702500,17.959432332845,18.0748825278363,17.9178702626481,18.0194664342405,3042437.47727322,0.54,1.0
2006-08-14,78.05,78.45,77.92,78.2,778400,18.0217754381403,18.1141355941333,17.9917583874425,18.0564104966377,3371150.65097434,0.0,1.0
2006-08-15,78.58,78.7,78.09,78.3,742600,18.144152644831,18.171860691629,18.0310114537396,18.0795005356359,3216105.43860939,0.0,1.0
2006-08-16,77.31,79.2,77.22,78.8,1150900,17.8509091495532,18.2873108866202,17.8301281144547,18.1949507306272,4984400.41650355,0.0,1.0
2006-08-17,77.01,77.6,76.55,77.48,1037300,17.7816390325584,17.9178702626481,17.6754248531664,17.8901622158502,4492413.37391532,0.0,1.0
2006-08-18,77.46,77.99,77.0,77.01,982100,17.8855442080506,18.0079214147413,17.7793300286586,17.7816390325584,4253349.24758722,0.0,1.0
2006-08-21,77.44,78.1,77.22,77.49,962800,17.8809262002509,18.0333204576394,17.8301281144547,17.89247121975,4169763.42080948,0.0,1.0
2006-08-22,78.0,78.05,77.49,77.6,1440800,18.0102304186412,18.0217754381403,17.89247121975,17.9178702626481,6239920.16691138,0.0,1.0
2006-08-23,77.27,78.01,77.04,78.0,918600,17.8416731339539,18.012539422541,17.7885660442579,18.0102304186412,3978338.88487285,0.0,1.0
2006-08-24,77.39,77.8,77.15,77.55,636300,17.8693811807518,17.9640503406446,17.813965087156,17.906325243149,2755733.76055366,0.0,1.0
2006-08-25,77.08,77.3,76.92,76.96,1233100,17.7978020598572,17.8486001456533,17.76085799746,17.7700940130593,5340398.08288342,0.0,1.0
2006-08-28,77.33,77.49,76.81,77.0,1056700,17.8555271573528,17.89247121975,17.7354589545619,17.7793300286586,4576432.28787846,0.0,1.0
2006-08-29,76.95,77.38,76.82,77.3,1098100,17.7677850091594,17.867072176852,17.7377679584617,17.8486001456533,4755730.38262453,0.0,1.0
2006-08-30,76.88,77.0,76.69,76.99,725400,17.7516219818607,17.7793300286586,17.707750907764,17.7770210247587,3141614.44272454,0.0,1.0
2006-08-31,77.65,77.79,76.96,76.98,1246200,17.9294152821473,17.9617413367448,17.7700940130593,17.7747120208589,5397132.5041678,0.0,1.0
2006-09-01,77.54,77.94,77.4,77.65,741800,17.9040162392492,17.9963763952422,17.8716901846516,17.9294152821473,3212640.74112636,0.0,1.0
2006-09-05,77.02,77.4,76.58,77.4,878800,17.7839480364582,17.8716901846516,17.6823518648659,17.8716901846516,3805970.18509282,0.0,1.0
2006-09-06,76.93,77.33,76.29,76.58,994700,17.7631670013598,17.8555271573528,17.6153907517709,17.6823518648659,4307918.23294473,0.0,1.0
2006-09-07,77.23,77.6,76.77,76.8,1162600,17.8324371183546,17.9178702626481,17.7262229389626,17.7331499506621,5035071.61719265,0.0,1.0
2006-09-08,78.11,78.15,76.7,76.7,724200,18.0356294615392,18.0448654771385,17.7100599116638,17.7100599116638,3136417.39650003,0.0,1.0
2006-09-11,79.0,79.05,77.89,77.93,1494700,18.2411308086237,18.2526758281229,17.9848313757431,17.9940673913424,6473354.15982959,0.0,1.0
2006-09-12,77.82,79.0,77.5,79.0,1259700,17.9686683484443,18.2411308086237,17.8947802236499,18.2411308086237,5455599.2741937,0.0,1.0
2006-09-13,78.41,78.53,77.21,77.82,938200,18.104899578534,18.1326076253319,17.8278191105549,17.9686683484443,4063223.97320674,0.0,1.0
2006-09-14,77.75,79.03,77.69,78.3,1131400,17.9525053211455,18.2480578203232,17.9386512977466,18.0795005356359,4899948.41535505,0.0,1.0
2006-09-15,78.38,78.57,78.01,78.07,830400,18.0979725668345,18.1418436409312,18.012539422541,18.0263934459399,3596355.98737037,0.0,1.0
2006-09-18,77.72,78.34,77.5,78.15,899900,17.945578309446,18.0887365512352,17.8947802236499,18.0448654771385,3897351.58120737,0.0,1.0
2006-09-19,77.98,78.2,77.63,77.75,957800,18.0056124108415,18.0564104966377,17.9247972743476,17.9525053211455,4148109.06154063,0.0,1.0
2006-09-20,77.76,78.18,77.74,77.97,906700,17.9548143250453,18.051792488838,17.9501963172457,18.0033034069417,3926801.509813,0.0,1.0
2006-09-21,77.69,77.8,77.2,77.74,578700,17.9386512977466,17.9640503406446,17.8255101066551,17.9501963172457,2506275.54177652,0.0,1.0
2006-09-22,77.01,77.82,77.0,77.67,1281900,17.7816390325584,17.9686683484443,17.7793300286586,17.9340332899469,5551744.62934739,0.0,1.0
2006-09-25,78.04,78.59,77.06,77.23,1083200,18.0194664342405,18.1464616487309,17.7931840520575,17.8324371183546,4691200.39200334,0.0,1.0
2006-09-26,78.03,78.46,77.85,78.41,800100,18.0171574303406,18.1164445980331,17.9755953601438,18.104899578534,3465130.57020115,0.0,1.0
2006-09-27,79.79,79.9,78.01,78.08,1664300,18.42354211671,18.4489411596081,18.012539422541,18.0287024498398,7207870.02622891,0.0,1.0
2006-09-28,79.52,80.0,79.08,79.78,781700,18.3611990114147,18.4720311986063,18.2596028398223,18.4212331128101,3385442.52809178,0.0,1.0
2006-09-29,78.23,79.67,78.22,79.61,1497600,18.0633375083371,18.3958340699121,18.0610285044373,18.3819800465131,6485913.68820553,0.0,1.0
2006-10-02,79.3,79.69,78.38,78.38,1083900,18.3104009256185,18.4004520777117,18.0979725668345,18.0979725668345,4694232.00230099,0.0,1.0
2006-10-03,80.33,80.62,79.01,79.3,2210300,18.5482283273006,18.6151894403955,18.2434398125236,18.3104009256185,9572526.05838717,0.0,1.0
2006-10-04,80.45,80.48,79.87,80.2,1256200,18.5759363740985,18.5828633857979,18.4420141479086,18.5182112766028,5440441.2227055,0.0,1.0
2006-10-05,80.36,80.5,80.01,80.08,1010400,18.555155339,18.5874813935976,18.4743402025061,18.4905032298049,4375912.92104892,0.0,1.0
2006-10-06,80.63,80.69,79.83,80.47,935500,18.6174984442953,18.6313524676943,18.4327781323093,18.5805543818981,4051530.61920157,0.0,1.0
2006-10-09,80.68,80.77,80.07,80.58,918600,18.6290434637945,18.6498244988929,18.4881942259051,18.6059534247962,3978338.88487285,0.0,1.0
2006-10-10,81.88,81.94,80.69,80.75,1033000,18.9061239317736,18.9199779551725,18.6313524676943,18.6452064910932,4473790.6249441,0.0,1.0
2006-10-11,81.35,81.9,80.84,81.8,1486500,18.7837467250828,18.9107419395732,18.6659875261917,18.887651900575,6437841.01062867,0.0,1.0
2006-10-12,81.39,81.55,80.7,81.43,754100,18.7929827406821,18.8299268030793,18.6336614715941,18.8022187562814,3265910.46492774,0.0,1.0
2006-10-13,81.2,81.78,81.06,81.39,816400,18.7491116665854,18.8830338927753,18.7167856119878,18.7929827406821,3535723.78141759,0.0,1.0
2006-10-16,82.38,82.39,81.21,81.21,916100,19.0215741267648,19.0238831306647,18.7514206704852,18.7514206704852,3967511.70523844,0.0,1.0
2006-10-17,84.07,84.29,82.57,82.63,2541200,19.4117957858354,19.4625938716316,19.0654452008615,19.0792992242605,11005611.5547996,0.0,1.0
2006-10-18,85.36,85.53,84.44,84.5,2665400,19.7096572889129,19.74891035521,19.497228930129,19.5110829535279,11543505.8390378,0.0,1.0
2006-10-19,85.32,85.51,84.94,85.36,1212700,19.7004212733136,19.7442923474103,19.6126791251202,19.7096572889129,5252048.29706653,0.0,1.0
2006-10-20,85.3,85.84,84.85,85.55,1551300,19.695803265514,19.8204894761046,19.5918980900218,19.7535283630096,6718481.50675294,0.0,1.0
2006-10-23,85.46,85.69,84.88,84.88,1286400,19.7327473279112,19.7858544176072,19.5988251017213,19.5988251017213,5571233.55268935,0.0,1.0
2006-10-24,85.21,85.45,84.19,84.2,2030000,19.6750222304155,19.7304383240114,19.4395038326333,19.4418128365331,8791669.86315253,0.0,1.0
2006-10-25,86.5,86.76,85.42,85.46,1797700,19.9728837334931,20.0329178348885,19.7235113123119,19.7327473279112,7785608.3315218,0.0,1.0
2006-10-26,86.44,86.78,86.19,86.46,1093200,19.9590297100941,20.0375358426882,19.9013046125985,19.9636477178938,4734509.11054105,0.0,1.0
2006-10-27,86.45,86.73,86.2,86.2,1026200,19.9613387139939,20.0259908231891,19.9036136164983,19.9036136164983,4444340.69633848,0.0,1.0
2006-10-30,86.61,86.86,86.27,86.86,856900,19.9982827763912,20.0560078738868,19.9197766437971,20.0560078738868,3711124.09149525,0.0,1.0
2006-10-31,85.83,86.94,85.71,86.9,1566200,19.8181804722047,20.0744799050854,19.7904724254068,20.0652438894861,6783011.49737413,0.0,1.0
2006-11-01,86.2,86.63,85.53,86.06,1896400,19.9036136164983,20.0029007841908,19.74891035521,19.8712875619007,8213065.38348887,0.0,1.0
2006-11-02,85.29,86.27,84.92,86.19,1051600,19.6934942616142,19.9197766437971,19.6080611173206,19.9013046125985,4554344.84142421,0.0,1.0
2006-11-03,84.26,85.09,83.99,84.93,1370000,19.4556668599321,19.6473141836176,19.3933237546368,19.6103701212204,5933294.4396645,0.0,1.0
2006-11-06,85.95,86.15,84.8,85.51,2371000,19.8458885190027,19.8920685969992,19.5803530705227,19.7442923474103,10268497.165288,0.0,1.0
2006-11-07,85.88,86.32,85.78,85.95,1145800,19.8297254917039,19.9313216632962,19.8066354527056,19.8458885190027,4962312.97004932,0.0,1.0
2006-11-08,86.14,86.45,85.1,85.1,730700,20.0144458036899,20.0864736444044,19.7728040154866,19.7728040154866,3144853.40325515,0.54,1.0
2006-11-09,86.33,86.54,86.04,86.14,646400,20.0585918996117,20.1073849529989,19.9912110163627,20.0144458036899,2782035.36316426,0.0,1.0
2006-11-10,86.73,86.86,86.35,86.4,1085200,20.1515310489207,20.1817362724461,20.0632388570772,20.0748562507408,4670582.88382713,0.0,1.0
2006-11-13,87.64,87.95,86.51,86.7,2909100,20.3629676135986,20.4349954543131,20.1004145168008,20.1445606127225,12520450.3016417,0.0,1.0
2006-11-14,88.02,88.05,87.26,87.75,1252500,20.4512598054422,20.4582302416403,20.2746754217551,20.3885258796586,5390623.9052649,0.0,1.0
2006-11-15,88.6,88.63,87.91,87.95,1358900,20.5860215719402,20.5929920081384,20.4257015393822,20.4349954543131,5848557.94400358,0.0,1.0
2006-11-16,89.19,89.85,88.95,89.0,1813200,20.723106817171,20.8764564135308,20.6673433275856,20.6789607212492,7803815.78046013,0.0,1.0
2006-11-17,89.35,89.42,88.66,88.8,1171500,20.7602824768945,20.7765468280236,20.5999624443365,20.6324911465947,5042008.70660109,0.0,1.0
2006-11-20,89.37,89.56,88.97,89.0,902300,20.76492943436,20.8090755302818,20.671990285051,20.6789607212492,3883401.1574615,0.0,1.0
2006-11-21,89.03,89.22,88.91,89.0,731500,20.6859311574474,20.7300772533691,20.6580494126547,20.6789607212492,3148296.51632836,0.0,1.0
2006-11-22,89.35,89.67,88.98,88.98,675100,20.7602824768945,20.8346337963417,20.6743137637837,20.6743137637837,2905557.04466615,0.0,1.0
2006-11-24,89.31,89.45,89.04,89.1,243000,20.7509885619636,20.7835172642218,20.6882546361801,20.7021955085764,1045845.59599152,0.0,1.0
2006-11-27,89.29,89.78,88.91,89.06,1230900,20.7463416044982,20.8601920624017,20.6580494126547,20.6929015936455,5297659.85228789,0.0,1.0
2006-11-28,89.91,89.95,88.56,89.16,1358000,20.8903972859271,20.899691200858,20.5767276570093,20.7161363809728,5844684.44179621,0.0,1.0
2006-11-29,91.47,91.48,89.87,89.94,1182700,21.2528599682322,21.2551834469649,20.8811033709962,20.8973677221253,5090212.28962619,0.0,1.0
2006-11-30,91.32,91.58,90.76,91.18,1237200,21.2180077872413,21.2784182342921,21.0878929782087,21.1854790849832,5324774.36773952,0.0,1.0
2006-12-01,90.83,91.82,90.5,91.1,1527300,21.1041573293378,21.3341817238775,21.0274825311579,21.1668912551214,6573333.24591704,0.0,1.0
2006-12-04,92.0,92.09,91.14,91.38,1321000,21.3760043410666,21.3969156496611,21.1761851700523,21.2319486596376,5685440.46215963,0.0,1.0
2006-12-05,91.95,92.68,91.86,92.0,1199200,21.3643869474029,21.5340008948918,21.3434756388084,21.3760043410666,5161226.49676143,0.0,1.0
2006-12-06,92.12,92.44,91.58,91.92,1206500,21.4038860858593,21.4782374053065,21.2784182342921,21.3574165112048,5192644.90355458,0.0,1.0
2006-12-07,91.53,92.39,91.46,92.2,964400,21.2668008406285,21.4666200116428,21.2505364894994,21.4224739157211,4150672.80977045,0.0,1.0
2006-12-08,91.23,91.87,91.08,91.53,839800,21.1970964786468,21.3457991175412,21.1622442976559,21.2668008406285,3614407.94861594,0.0,1.0
2006-12-11,91.88,92.0,91.24,91.4,745700,21.3481225962739,21.3760043410666,21.1994199573795,21.2365956171031,3209411.77337808,0.0,1.0
2006-12-12,92.28,92.4,91.49,92.0,946900,21.4410617455829,21.4689434903756,21.2575069256976,21.3760043410666,4075354.71129368,0.0,1.0
2006-12-13,92.34,92.7,92.0,92.26,719400,21.4550026179792,21.5386478523573,21.3760043410666,21.4364147881174,3096219.43109587,0.0,1.0
2006-12-14,92.42,92.86,91.88,92.39,1329700,21.473590447841,21.5758235120809,21.3481225962739,21.4666200116428,5722884.31683094,0.0,1.0
2006-12-15,92.6,92.6,92.1,92.41,1075800,21.51541306503,21.51541306503,21.3992391283938,21.4712669691083,4630126.30521677,0.0,1.0
2006-12-18,92.35,93.11,92.13,92.49,880600,21.4573260967119,21.633910480399,21.406209564592,21.4898547989701,3790006.71535033,0.0,1.0
2006-12-19,93.23,93.44,92.41,92.49,1127000,21.6617922251917,21.7105852785789,21.4712669691083,21.4898547989701,4850485.54190304,0.0,1.0
2006-12-20,93.28,94.03,93.1,93.25,784300,21.6734096188553,21.8476705238097,21.6315870016663,21.6664391826572,3375541.9791611,0.0,1.0
2006-12-21,93.0,93.64,92.83,93.26,589100,21.608352214339,21.7570548532334,21.5688530758827,21.6687626613899,2535422.38929466,0.0,1.0
2006-12-22,92.8,93.15,92.44,93.05,680600,21.5618826396845,21.6432043953299,21.4782374053065,21.6199696080027,2929228.44704456,0.0,1.0
2006-12-26,92.99,93.17,92.65,92.8,336500,21.6060287356063,21.6478513527954,21.5270304586937,21.5618826396845,1448259.43642447,0.0,1.0
2006-12-27,93.02,93.5,92.8,93.45,420900,21.6129991718045,21.7245261509753,21.5618826396845,21.7129087573116,1811507.8656495,0.0,1.0
2006-12-28,92.34,93.22,92.33,92.77,531400,21.4550026179792,21.659468746459,21.4526791392465,21.5549122034864,2287087.85888844,0.0,1.0
2006-12-29,92.32,92.72,92.17,92.31,622300,21.4503556605138,21.5432948098227,21.4155034795229,21.448032181781,2678311.58183341,0.0,1.0
2007-01-03,92.98,93.42,92.09,92.32,1319900,21.6037052568736,21.7059383211135,21.3969156496611,21.4503556605138,5680706.18168395,0.0,1.0
2007-01-04,94.08,94.16,92.6,92.99,2610100,21.8592879174733,21.8778757473351,21.51541306503,21.6060287356063,11233586.7905245,0.0,1.0
2007-01-05,91.76,93.69,91.28,93.6,2269500,21.3202408514812,21.768672246897,21.2087138723104,21.7477609383025,9767681.39959977,0.0,1.0
2007-01-08,91.07,92.46,90.87,91.56,1686800,21.1599208189232,21.4828843627719,21.1134512442687,21.2737712768267,7259803.91489089,0.0,1.0
2007-01-09,91.01,91.62,90.54,91.17,1029700,21.1459799465268,21.287712149223,21.0367764460888,21.1831556062504,4431716.91437229,0.0,1.0
2007-01-10,91.96,92.09,90.84,90.84,676500,21.3667104261357,21.3969156496611,21.1064808080705,21.1064808080705,2911582.49254428,0.0,1.0
2007-01-11,91.88,92.96,91.85,92.05,1141800,21.3481225962739,21.5990582994081,21.3411521600757,21.3876217347302,4914183.13375766,0.0,1.0
2007-01-12,90.46,91.8,90.31,91.6,1156200,21.018188616227,21.3295347664121,20.9833364352361,21.2830651917576,4976159.16907568,0.0,1.0
2007-01-16,90.71,90.95,90.26,90.44,1520500,21.0762755845451,21.1320390741305,20.9717190415725,21.0135416587615,6544066.78479465,0.0,1.0
2007-01-17,90.75,90.9,89.6,90.9,1562800,21.085569499476,21.1204216804669,20.8183694452127,21.1204216804669,6726121.38854132,0.0,1.0
2007-01-18,90.45,91.01,90.35,90.9,1144000,21.0158651374943,21.1459799465268,20.992630350167,21.1204216804669,4923651.69470902,0.0,1.0
2007-01-19,91.03,91.04,90.0,90.25,1123800,21.1506269039923,21.152950382725,20.9113085945216,20.9693955628398,4836713.08961014,0.0,1.0
2007-01-22,92.12,92.47,90.89,91.35,1377000,21.4038860858593,21.4852078415046,21.1180982017341,21.2249782234395,5926458.37728525,0.0,1.0
2007-01-23,92.09,92.47,91.8,92.12,1024600,21.3969156496611,21.4852078415046,21.3295347664121,21.4038860858593,4409767.06853048,0.0,1.0
2007-01-24,92.45,92.46,91.81,91.89,669500,21.4805608840392,21.4828843627719,21.3318582451448,21.3504460750066,2881455.25315358,0.0,1.0
2007-01-25,91.82,92.78,91.78,92.58,727300,21.3341817238775,21.5572356822191,21.3248878089466,21.5107661075646,3130220.17269395,0.0,1.0
2007-01-26,91.88,92.02,91.22,91.59,617100,21.3481225962739,21.380651298532,21.1947729999141,21.2807417130249,2655931.34685746,0.0,1.0
2007-01-29,92.16,92.22,91.5,91.5,948600,21.4131800007902,21.4271208731865,21.2598304044303,21.2598304044303,4082671.32657428,0.0,1.0
2007-01-30,92.59,93.0,92.16,92.54,1178900,21.5130895862973,21.608352214339,21.4131800007902,21.5014721926337,5073857.50252839,0.0,1.0
2007-01-31,92.85,93.0,91.84,92.29,1267900,21.5735000333482,21.608352214339,21.338828681343,21.4433852243156,5456903.83192445,0.0,1.0
2007-02-01,94.62,94.73,92.45,92.52,2014300,21.9847557690404,22.0103140351004,21.4805608840392,21.4968252351683,8669328.32924162,0.0,1.0
2007-02-02,95.13,95.29,94.07,94.5,1514700,22.1032531844094,22.140428844133,21.8569644387406,21.9568740242477,6519104.21501378,0.0,1.0
2007-02-05,97.7,98.13,94.7,94.9,3023700,22.7003872187196,22.8002968042268,22.0033435989022,22.0498131735567,13013676.2493809,0.0,1.0
2007-02-06,97.38,98.06,96.82,97.32,2095700,22.6260358992724,22.7840324530977,22.4959210902398,22.6120950268761,9019665.08444207,0.0,1.0
2007-02-07,97.92,98.04,96.92,97.39,1064500,22.8769716024067,22.9050071068214,22.6433423989507,22.753148124575,4556365.31843376,0.54,1.0
2007-02-08,98.24,98.8,97.6,98.8,1207500,22.9517329475126,23.0825653014479,22.8022102573008,23.0825653014479,5168446.33349814,0.0,1.0
2007-02-09,98.12,99.0,97.75,98.4,925300,22.9236974430979,23.1292911421391,22.8372546378192,22.9891136200655,3960549.39328019,0.0,1.0
2007-02-12,97.92,98.66,97.5,97.9,1104300,22.8769716024067,23.0498572129641,22.7788473369552,22.8722990183376,4726720.73381532,0.0,1.0
2007-02-13,99.52,99.61,97.72,98.2,1305700,23.2507783279362,23.2718049562472,22.8302457617155,22.9423877793744,5588770.49908781,0.0,1.0
2007-02-14,99.95,100.39,99.51,99.58,1087500,23.3512388854223,23.4540357349429,23.2484420359016,23.2647960801436,4654811.9152623,0.0,1.0
2007-02-15,99.24,100.0,99.22,99.99,1299000,23.1853621509685,23.3629203455951,23.1806895668994,23.3605840535605,5560092.57740298,0.0,1.0
2007-02-16,99.66,99.66,98.88,99.4,1542500,23.28348641642,23.28348641642,23.1012556377244,23.2227428235215,6602342.41773988,0.0,1.0
2007-02-20,99.83,100.0,98.51,98.51,1114900,23.3232033810075,23.3629203455951,23.0148128324457,23.0148128324457,4772091.77409283,0.0,1.0
2007-02-21,99.62,99.8,98.7,99.65,1144600,23.2741412482818,23.3161945049039,23.0592023811023,23.2811501243855,4899216.29260619,0.0,1.0
2007-02-22,99.94,100.47,99.06,99.44,1032700,23.3489025933877,23.4727260712194,23.1433088943465,23.2320879916597,4420252.19760127,0.0,1.0
2007-02-23,100.95,101.35,99.65,99.94,1126400,23.5848680888782,23.6783197702606,23.2811501243855,23.3489025933877,4821315.07250709,0.0,1.0
2007-02-26,102.85,105.2,102.0,102.31,1373100,24.0287635754445,24.577792203566,23.830178752507,23.9026038055783,5877261.83066361,0.0,1.0
2007-02-27,98.57,102.55,97.86,102.15,1537100,23.028830584653,23.9586748144077,22.8629538501993,23.8652231330254,6579228.86891927,0.0,1.0
2007-02-28,98.75,99.97,97.57,98.57,2154000,23.0708838412751,23.3559114694914,22.7952013811971,23.028830584653,9219737.80733334,0.0,1.0
2007-03-01,98.56,98.92,96.06,97.2,1860900,23.0264942926185,23.1106008058626,22.4424212839786,22.7087585759184,7965185.74079229,0.0,1.0
2007-03-02,96.25,98.56,96.25,98.44,1502500,22.4868108326352,23.0264942926185,22.4868108326352,22.9984587882038,6431130.9449946,0.0,1.0
2007-03-05,95.58,96.83,95.18,95.5,1589300,22.3302792663198,22.6223157706397,22.2368275849374,22.3115889300433,6802659.84085183,0.0,1.0
2007-03-06,96.49,96.83,95.58,95.83,1618700,22.5428818414647,22.6223157706397,22.3302792663198,22.3886865671837,6928500.27331962,0.0,1.0
2007-03-07,96.56,97.5,95.88,96.48,1166400,22.5592358857066,22.7788473369552,22.4003680273565,22.5405455494301,4992526.54525237,0.0,1.0
2007-03-08,97.88,98.0,96.56,96.81,1596000,22.8676264342684,22.8956619386832,22.5592358857066,22.6176431865706,6831337.76253669,0.0,1.0
2007-03-09,97.83,98.56,97.33,98.07,1979500,22.8559449740956,23.0264942926185,22.7391303723677,22.9120159829251,8472827.75748207,0.0,1.0
2007-03-12,99.1,99.25,97.67,97.67,1004500,23.1526540624847,23.1876984430031,22.8185643015427,22.8185643015427,4299548.10931585,0.0,1.0
2007-03-13,98.55,100.56,98.46,99.74,2520900,23.0241580005839,23.4937526995304,23.0031313722729,23.3021767526965,10790175.0410894,0.0,1.0
2007-03-14,98.99,99.39,97.27,98.51,1836700,23.1269548501045,23.2204065314869,22.7251126201603,23.0148128324457,7861602.79978142,0.0,1.0
2007-03-15,100.13,100.4,98.41,98.92,2391100,23.3932921420443,23.4563720269774,22.9914499121001,23.1106008058626,10234593.812031,0.0,1.0
2007-03-16,99.78,100.91,99.37,100.14,2315700,23.3115219208347,23.57552292074,23.2157339474178,23.3956284340789,9911860.18590615,0.0,1.0
2007-03-19,100.65,100.97,99.61,99.97,1017200,23.5147793278414,23.5895406729473,23.2718049562472,23.3559114694914,4353907.75191248,0.0,1.0
2007-03-20,102.09,102.09,99.92,100.9,1278700,23.851205380818,23.851205380818,23.3442300093186,23.5731866287054,5473202.75498474,0.0,1.0
2007-03-21,104.17,104.5,101.03,101.34,1986600,24.3371541240064,24.4142517611468,23.6035584251547,23.675983478226,8503217.79389433,0.0,1.0
2007-03-22,104.14,104.48,103.31,104.17,1864800,24.3301452479027,24.4095791770777,24.1362330090343,24.3371541240064,7981878.85938496,0.0,1.0
2007-03-23,104.06,104.42,103.63,104.3,1453600,24.3114549116262,24.3955614248704,24.2109943541402,24.3675259204556,6221824.91956349,0.0,1.0
2007-03-26,104.24,104.37,103.32,103.74,1720400,24.3535081682483,24.3838799646976,24.1385693010688,24.2366935665203,7363805.4427745,0.0,1.0
2007-03-27,104.68,104.99,103.66,103.75,1179300,24.4563050177689,24.5287300708403,24.2180032302438,24.2390298585549,5047742.24521272,0.0,1.0
2007-03-28,104.12,104.78,103.91,104.1,1091400,24.3254726638336,24.4796679381145,24.2764105311078,24.3208000797645,4671505.03385496,0.0,1.0
2007-03-29,105.16,105.26,104.1,104.92,1250800,24.5684470354278,24.5918099557734,24.3208000797645,24.5123760265983,5353782.7527449,0.0,1.0
2007-03-30,104.92,106.13,104.06,105.25,1720200,24.5123760265983,24.79506736278,24.3114549116262,24.5894736637388,7362949.38541078,0.0,1.0
2007-04-02,107.64,107.76,104.88,105.55,1602000,25.1478474599985,25.1758829644132,24.5030308584601,24.6595624247756,6857019.48344848,0.0,1.0
2007-04-03,108.66,108.82,107.46,107.89,1707100,25.3861492475236,25.4235299200765,25.1057942033764,25.2062547608625,7306877.62808669,0.0,1.0
2007-04-04,108.47,109.4,107.86,108.82,1248800,25.341759698867,25.559034858081,25.1992458847588,25.4235299200765,5345222.17910764,0.0,1.0
2007-04-05,109.3,110.36,108.06,108.48,950200,25.5356719377354,25.7833188933987,25.24597172545,25.3440959909015,4067128.53506413,0.0,1.0
2007-04-09,110.35,110.69,109.35,109.36,887100,25.7809826013641,25.8604165305392,25.5473533979082,25.5496896899428,3797042.43680846,0.0,1.0
2007-04-10,110.3,110.6,109.66,110.25,769100,25.7693011411913,25.8393899022281,25.6197784509795,25.7576196810186,3291968.59220988,0.0,1.0
2007-04-11,109.09,110.81,108.88,110.3,1309100,25.4866098050096,25.8884520349539,25.4375476722839,25.7693011411913,5603323.47427117,0.0,1.0
2007-04-12,108.65,109.05,107.54,109.0,1355700,25.383812955489,25.4772646368714,25.1244845396529,25.4655831766986,5802784.84001942,0.0,1.0
2007-04-13,109.74,109.78,108.36,108.8,1289500,25.638468787256,25.6478139553943,25.3160604864868,25.4188573360074,5519429.85262597,0.0,1.0
2007-04-16,111.13,111.22,109.56,109.99,1107000,25.9632133800598,25.9842400083708,25.5964155306339,25.69687608812,4738277.50822563,0.0,1.0
2007-04-17,111.89,111.98,110.25,110.77,1352700,26.1407715746863,26.1617982029973,25.7576196810186,25.8791068668156,5789943.97956351,0.0,1.0
2007-04-18,112.86,113.17,111.35,111.79,1593700,26.3673919020386,26.4398169551099,26.0146118048201,26.1174086543407,6821493.10285382,0.0,1.0
2007-04-19,112.68,113.09,111.52,111.88,1668400,26.3253386454165,26.4211266188335,26.0543287694076,26.1384352826518,7141230.52820564,0.0,1.0
2007-04-20,113.9,114.02,112.8,113.69,1959300,26.6103662736328,26.6384017780475,26.3533741498312,26.561304140907,8386365.96374568,0.0,1.0
2007-04-23,114.95,115.21,113.35,114.06,1186100,26.8556769372615,26.9164205301601,26.481870211732,26.6477469461857,5076848.19557942,0.0,1.0
2007-04-24,115.29,115.56,114.2,114.51,1244000,26.9351108664365,26.9981907513697,26.6804550346696,26.7528800877409,5324676.80237822,0.0,1.0
2007-04-25,116.46,116.68,115.12,115.4,1036400,27.20845703448,27.2598554592403,26.895393901849,26.9608100788167,4436089.25883021,0.0,1.0
2007-04-26,115.1,117.79,114.96,117.79,1082600,26.8907213177799,27.5191838750764,26.8580132292961,27.5191838750764,4633838.50985101,0.0,1.0
2007-04-27,114.12,115.6,113.91,115.52,1225800,26.6617646983931,27.0075359195079,26.6127025656673,26.9888455832314,5246775.58227911,0.0,1.0
2007-04-30,113.14,115.34,113.14,114.54,1022100,26.4328080790063,26.9467923266093,26.4328080790063,26.7598889638446,4374881.15732376,0.0,1.0
2007-05-01,115.2,115.33,113.0,113.81,1688700,26.9140842381255,26.9444560345748,26.4000999905224,26.5893396453217,7228120.35062387,0.0,1.0
2007-05-02,116.05,116.33,115.07,115.25,691500,27.1126690610631,27.1780852380307,26.8837124416762,26.9257656982983,2959818.33508403,0.0,1.0
2007-05-03,116.44,116.91,115.63,116.3,1222100,27.2037844504109,27.3135901760352,27.0145447956116,27.1710763619271,5230938.52105017,0.0,1.0
2007-05-04,117.27,117.48,116.5,116.76,892600,27.3976966892793,27.4467588220051,27.2178022026182,27.2785457955168,3820584.01431093,0.0,1.0
2007-05-07,118.16,119.1,117.29,117.52,973400,27.6056266803551,27.8252381316037,27.4023692733484,27.4561039901433,4166431.1892564,0.0,1.0
2007-05-08,118.06,118.37,117.0,117.52,1155800,27.7084235298757,27.7811798511892,27.459643850546,27.581686712104,4924630.51363688,0.54,1.0
2007-05-09,118.5,118.52,117.44,117.91,989400,27.8116905665787,27.8163845227924,27.5629108872489,27.6732188582725,4215633.6997684,0.0,1.0
2007-05-10,117.79,118.7,117.79,118.0,1267100,27.6450551209899,27.8586301287163,27.6450551209899,27.6943416612344,5398857.34887461,0.0,1.0
2007-05-11,118.37,118.6,117.5,118.09,1128600,27.7811798511892,27.8351603476475,27.5769927558902,27.7154644641964,4808736.8036776,0.0,1.0
2007-05-14,118.53,119.16,117.99,117.99,649500,27.8187315008993,27.966591121633,27.6919946831276,27.6919946831276,2767388.40509357,0.0,1.0
2007-05-15,119.08,120.47,118.6,118.62,922300,27.9478152967779,28.2740452536349,27.8351603476475,27.8398543038613,3929734.14321448,0.0,1.0
2007-05-16,119.52,119.88,118.76,119.5,993600,28.0510823334808,28.1355735453287,27.8727119973576,28.0463883772671,4233529.05204153,0.0,1.0
2007-05-17,118.69,119.48,118.47,119.0,699700,27.8562831506095,28.0416944210533,27.804649632258,27.9290394719229,2981280.47273898,0.0,1.0
2007-05-18,118.27,119.06,117.77,118.93,1306400,27.7577100701203,27.9431213405642,27.6403611647761,27.9126106251747,5566306.71657312,0.0,1.0
2007-05-21,117.62,118.51,117.26,118.4,1450500,27.6051564931728,27.8140375446855,27.520665281325,27.7882207855098,6180287.73146764,0.0,1.0
2007-05-22,116.01,117.85,115.9,117.7,1358800,27.2272930179645,27.6591369896312,27.2014762587887,27.6239323180279,5789572.54017112,0.0,1.0
2007-05-23,114.41,117.0,114.29,116.52,1178700,26.851776520863,27.459643850546,26.8236127835804,27.3469889014156,5022202.79150699,0.0,1.0
2007-05-24,110.94,114.475,110.88,114.42,1906300,26.0373751177741,26.8670318785577,26.0232932491328,26.8541234989699,8122359.53291745,0.0,1.0
2007-05-25,110.91,112.04,109.71,111.15,1275600,26.0303341834535,26.2955427095314,25.7486968106274,26.0866616580187,5435074.13323689,0.0,1.0
2007-05-29,111.88,113.13,111.36,111.36,1124800,26.2579910598213,26.5513633231818,26.1359481982633,26.1359481982633,4792545.77066858,0.0,1.0
2007-05-30,112.7,113.12,110.94,111.38,1374200,26.4504432645858,26.5490163450749,26.0373751177741,26.140642154477,5855188.83183923,0.0,1.0
2007-05-31,112.9,113.48,112.21,112.7,1602200,26.4973828267235,26.6335075569227,26.3354413373484,26.4504432645858,6826650.81238016,0.0,1.0
2007-06-01,112.27,113.57,111.5,113.43,1182300,26.3495232059898,26.6546303598847,26.1688058917597,26.6217726663883,5037541.66488395,0.0,1.0
2007-06-04,111.72,112.13,110.3,111.74,1071800,26.2204394101111,26.3166655124934,25.8871685189335,26.2251333663249,4566723.46817443,0.0,1.0
2007-06-05,110.0,112.06,109.98,111.09,1608400,25.816759175727,26.3002366657452,25.8120652195133,26.0725797893774,6853067.76097383,0.0,1.0
2007-06-06,108.78,109.97,108.19,109.97,1513500,25.5304278466871,25.8097182414064,25.391956138381,25.8097182414064,6448718.01556447,0.0,1.0
2007-06-07,104.31,108.81,104.01,108.19,2916700,24.4813286329099,25.5374687810078,24.4109192897033,25.391956138381,12427469.9940514,0.0,1.0
2007-06-08,106.8,107.67,104.0,104.31,2099300,25.0657261815241,25.269913276823,24.4085723115965,24.4813286329099,8944693.57784899,0.0,1.0
2007-06-11,109.0,109.83,106.28,106.5,2028500,25.5820613650386,25.77686054791,24.9436833199661,24.9953168383175,8643029.06810209,0.0,1.0
2007-06-12,108.05,109.17,107.72,108.5,2309000,25.3590984448846,25.6219599928556,25.2816481673574,25.4647124596944,9838182.95205704,0.0,1.0
2007-06-13,109.75,110.31,108.28,108.98,1331700,25.7580847230549,25.8895154970404,25.4130789413429,25.5773674088248,5674104.91002788,0.0,1.0
2007-06-14,110.36,110.88,109.2,109.69,1207200,25.9012503875749,26.0232932491328,25.6290009271763,25.7440028544136,5143635.5390746,0.0,1.0
2007-06-15,112.34,112.81,111.32,111.4,1463300,26.3659520527379,26.4762600237615,26.1265602858357,26.1453361106908,6234825.94791906,0.0,1.0
2007-06-18,110.69,112.8,110.5,112.615,992400,25.978700665102,26.4739130456546,25.9341080810712,26.4304939506773,4228416.09424921,0.0,1.0
2007-06-19,109.15,110.55,108.92,110.18,2126100,25.6172660366419,25.9458429716057,25.5632855401835,25.8590047816509,9058882.96854416,0.0,1.0
2007-06-20,106.48,109.9,106.48,109.625,2769400,24.9906228821038,25.7932893946582,24.9906228821038,25.7287474967189,11799854.4250441,0.0,1.0
2007-06-21,108.27,108.91,105.9,106.11,1873400,25.410731963236,25.5609385620766,24.8544981519045,24.903784692149,7982179.27344466,0.0,1.0
2007-06-22,105.18,107.9,105.18,107.52,2926900,24.6855157282088,25.3238937732813,24.6855157282088,25.2347086052197,12470930.1352862,0.0,1.0
2007-06-25,107.13,107.86,105.0,105.12,2439400,25.1431764590512,25.3145058608538,24.6432701222849,24.6714338595675,10393791.0321559,0.0,1.0
2007-06-26,105.95,108.23,105.95,107.15,2291700,24.8662330424389,25.4013440508085,24.8662330424389,25.147870415265,9764471.14388442,0.0,1.0
2007-06-27,107.17,107.18,104.36,104.91,1916300,25.1525643714788,25.1549113495857,24.4930635234443,24.6221473193229,8164967.5145201,0.0,1.0
2007-06-28,106.65,108.48,106.65,107.78,1690100,25.0305215099208,25.4600185034806,25.0305215099208,25.2957300359987,7201174.97066765,0.0,1.0
2007-06-29,107.35,107.84,106.0,106.87,1261100,25.1948099774027,25.30981190464,24.8779679329733,25.0821550282722,5373292.55991301,0.0,1.0
2007-07-02,109.87,109.87,107.95,108.21,1175100,25.7862484603375,25.7862484603375,25.3356286638157,25.3966500945947,5006863.91813004,0.0,1.0
2007-07-03,108.87,110.5,107.97,109.6,710800,25.5515506496491,25.9341080810712,25.3403226200295,25.7228800514516,3028575.33231795,0.0,1.0
2007-07-05,108.58,109.59,106.85,108.5,984000,25.4834882845495,25.7205330733448,25.0774610720585,25.4647124596944,4192625.38970295,0.0,1.0
2007-07-06,107.25,108.35,106.48,108.33,995100,25.1713401963338,25.4295077880911,24.9906228821038,25.4248138318773,4239920.24928193,0.0,1.0
2007-07-09,106.62,107.25,106.21,107.08,1505500,25.0234805756001,25.1713401963338,24.9272544732179,25.1314415685168,6414631.63028233,0.0,1.0
2007-07-10,103.92,106.69,103.92,105.9,2227700,24.3897964867414,25.0399094223483,24.3897964867414,24.8544981519045,9491780.06162732,0.0,1.0
2007-07-11,105.51,105.59,103.84,104.13,1397000,24.762966005736,24.7817418305911,24.3710206618863,24.439083026986,5952335.02989333,0.0,1.0
2007-07-12,108.52,108.52,105.51,105.52,1432900,25.4694064159081,25.4694064159081,24.762966005736,24.7653129838429,6105297.68384694,0.0,1.0
2007-07-13,110.25,110.47,107.87,108.23,1037100,25.8754336283991,25.9270671467506,25.3168528389607,25.4013440508085,4418873.77201316,0.0,1.0
2007-07-16,107.91,110.09,107.91,108.55,1130100,25.3262407513882,25.837881978689,25.3262407513882,25.4764473502288,4815128.00091801,0.0,1.0
2007-07-17,107.77,108.85,107.0802,107.91,1351300,25.2933830578918,25.5468566934353,25.131488508079,25.3262407513882,5757616.55396912,0.0,1.0
2007-07-18,109.42,109.66,107.1,107.73,1592000,25.6806344455277,25.736961920093,25.1361355247306,25.2839951454643,6783190.67114545,0.0,1.0
2007-07-19,109.72,111.22,108.59,109.47,1838900,25.7510437887343,26.1030905047669,25.4858352626563,25.6923693360622,7835181.73691541,0.0,1.0
2007-07-20,106.76,111.4,106.5,111.4,2135500,25.0563382690965,26.1453361106908,24.9953168383175,26.1453361106908,9098934.47125069,0.0,1.0
2007-07-23,107.6,108.42,106.93,107.78,1316000,25.2534844300748,25.4459366348393,25.0962368969135,25.2957300359987,5607210.37891168,0.0,1.0
2007-07-24,102.85,109.32,102.81,109.32,1798200,24.1386698293048,25.6571646644589,24.1292819168772,25.6571646644589,7661767.25179253,0.0,1.0
2007-07-25,103.49,105.69,101.26,105.69,1922500,24.2888764281454,24.8052116116599,23.7655003103102,24.8052116116599,8191384.46311375,0.0,1.0
2007-07-26,99.51,102.42,98.02,101.6,4179700,23.3547791416054,24.0377497707087,23.0050794036797,23.8452975659442,17808858.070469,0.0,1.0
2007-07-27,97.84,100.77,97.84,99.1,2098100,22.9628337977557,23.6504983830728,22.9628337977557,23.2585530392232,8939580.62005671,0.0,1.0
2007-07-30,98.4,99.09,96.05,97.84,1883200,23.0942645717413,23.2562060611163,22.5427247166235,22.9628337977557,8023935.09541525,0.0,1.0
2007-07-31,99.96,106.8,99.5,99.95,2803800,23.4603931564152,25.0657261815241,23.3524321634985,23.4580461783083,11946425.8817573,0.0,1.0
2007-08-01,101.19,102.57,98.98,101.64,2368300,23.749071463562,24.072954442312,23.2303893019406,23.8546854783718,10090848.2829609,0.0,1.0
2007-08-02,102.66,103.11,100.54,100.93,1752200,24.094077245274,24.1996912600838,23.5965178866145,23.688050032783,7465770.53642024,0.0,1.0
2007-08-03,98.56,103.67,98.56,102.18,2152400,23.1318162214514,24.3311220340693,23.1318162214514,23.9814222961435,9170941.96015921,0.0,1.0
2007-08-06,103.61,104.06,97.49,98.56,2556500,24.317040165428,24.4226541802378,22.8806895640148,23.1318162214514,10892730.4967232,0.0,1.0
2007-08-07,104.41,105.41,102.01,102.37,2738500,24.5047984139787,24.7394962246671,23.9415236683265,24.0260148801743,11668195.7618918,0.0,1.0
2007-08-08,102.7,105.65,97.92,98.63,3006700,24.2794885157178,24.9769032296552,23.1494402673719,23.3172926222517,12718064.0481821,0.75,1.0
2007-08-09,98.59,102.7,97.17,102.7,2635300,23.3078361515542,24.2794885157178,22.9721314417946,24.2794885157178,11147076.2584143,0.0,1.0
2007-08-10,97.99,100.59,96.81,98.1,2779300,23.1659890910924,23.780659686427,22.8870232055175,23.1919943855104,11756182.9943501,0.0,1.0
2007-08-13,100.0,101.08,98.03,98.39,1469500,23.6411767436396,23.8965014524709,23.1754455617899,23.260553798067,6215849.64206722,0.0,1.0
2007-08-14,98.53,100.74,98.23,100.5,1443900,23.2936514455081,23.8161214515425,23.2227279152771,23.7593826273578,6107564.00012307,0.0,1.0
2007-08-15,95.98,101.87,95.75,98.86,1856500,22.6908014385452,24.0832667487456,22.6364267320349,23.3716673287621,7852823.99489475,0.0,1.0
2007-08-16,96.51,97.42,91.94,95.8,2940300,22.8160996752865,23.0312343836537,21.7356978981022,22.6482473204067,12437198.1643895,0.0,1.0
2007-08-17,99.84,104.14,94.97,100.3,2028800,23.6033508608497,24.6199214608262,22.4520255534345,23.7121002738705,8581637.1240735,0.0,1.0
2007-08-20,99.69,100.73,98.07,100.25,1040400,23.5678890957343,23.8137573338681,23.1849020324873,23.7002796854986,4400796.16713626,0.0,1.0
2007-08-21,100.0,101.0,99.05,99.05,1380700,23.6411767436396,23.8775885110759,23.416585564575,23.416585564575,5840233.82157346,0.0,1.0
2007-08-22,102.34,102.59,100.4,101.17,1421900,24.1943802794407,24.2534832212998,23.7357414506141,23.9177785115401,6014506.02657734,0.0,1.0
2007-08-23,103.03,105.12,100.66,104.42,1291800,24.3575043989718,24.8516049929139,23.7972085101476,24.6861167557084,5464195.01029089,0.0,1.0
2007-08-24,105.11,105.29,101.76,103.28,1173000,24.8492408752395,24.8917949933781,24.0572614543276,24.4166073408309,4961681.95314384,0.0,1.0
2007-08-27,101.52,105.7,101.5,105.7,1937500,24.0005226301429,24.988723818027,23.9957943947941,24.988723818027,8195446.53385862,0.0,1.0
2007-08-28,99.24,101.77,99.0,100.86,1790000,23.4615038003879,24.059625572002,23.4047649762032,23.8444908636349,7571535.12031326,0.0,1.0
2007-08-29,102.92,103.058,99.96,100.15,1389900,24.3314991045538,24.3641239284601,23.6317202729421,23.676638508755,5879148.97414716,0.0,1.0
2007-08-30,102.39,103.49,101.68,101.8,1149100,24.2062008678125,24.4662538119926,24.0383485129327,24.0667179250251,4860587.15461005,0.0,1.0
2007-08-31,103.62,104.45,101.94,103.16,1661300,24.4969873417593,24.6932091087315,24.0998155724662,24.3882379287386,7027145.97507063,0.0,1.0
2007-09-04,105.26,106.12,103.38,104.39,1388900,24.884702640355,25.0880167603503,24.4402485175746,24.6790244026853,5874919.06625871,0.0,1.0
2007-09-05,103.83,104.5,103.01,104.19,1303800,24.5466338129209,24.7050296971033,24.3527761636231,24.631742049198,5514953.90495221,0.0,1.0
2007-09-06,106.29,106.47,102.12,102.12,1217000,25.1282067608145,25.170760878953,24.1423696906047,24.1423696906047,5147797.90023533,0.0,1.0
2007-09-07,104.44,105.72,103.73,104.8,1240800,24.6908449910571,24.9934520533757,24.5229926361773,24.7759532273342,5248469.70798029,0.0,1.0
2007-09-10,104.24,105.33,103.38,105.08,920600,24.6435626375699,24.9012514640755,24.4402485175746,24.8421485222164,3894053.20210077,0.0,1.0
2007-09-11,104.9,104.9,103.1,104.46,905700,24.7995944040779,24.7995944040779,24.3740532226924,24.6955732264059,3831027.57456297,0.0,1.0
2007-09-12,105.12,105.68,104.31,104.82,1477900,24.8516049929139,24.9839955826783,24.6601114612904,24.780681462683,6251380.86833015,0.0,1.0
2007-09-13,105.46,106.28,104.83,106.2,1349200,24.9319849938423,25.1258426431401,24.7830455803573,25.1069297017452,5706991.72308751,0.0,1.0
2007-09-14,105.7,106.22,104.52,105.3,1102000,24.988723818027,25.1116579370939,24.7097579324521,24.8941591110524,4661358.49306437,0.0,1.0
2007-09-17,105.11,105.76,104.63,105.28,720100,24.8492408752395,25.0029085240732,24.7357632268701,24.8894308757037,3045956.67046793,0.0,1.0
2007-09-18,106.99,108.97,105.42,105.42,1678900,25.29369499802,25.761790297544,24.9225285231448,24.9225285231448,7101592.35390721,0.0,1.0
2007-09-19,109.19,109.59,107.31,107.82,1159900,25.81380088638,25.9083655933546,25.3693467635996,25.4899167649922,4906270.15980523,0.0,1.0
2007-09-20,108.8,109.82,108.51,108.81,654900,25.7216002970798,25.962740299865,25.6530408845233,25.7239644147542,2770166.67614143,0.0,1.0
2007-09-21,109.59,110.38,108.8,109.48,1468000,25.9083655933546,26.0951308896293,25.7216002970798,25.8823602989366,6209504.78023456,0.0,1.0
2007-09-24,109.6,110.76,109.24,109.24,690200,25.9107297110289,26.1849673612552,25.8256214747518,25.8256214747518,2919482.42460348,0.0,1.0
2007-09-25,109.77,110.49,108.86,109.05,827300,25.9509197114931,26.1211361840473,25.735785003126,25.7807032389389,3499402.79610903,0.0,1.0
2007-09-26,110.96,111.24,108.55,109.48,813500,26.2322497147424,26.2984450096246,25.6624973552207,25.8823602989366,3441030.06724852,0.0,1.0
2007-09-27,110.55,111.95,109.24,109.24,1078800,26.1353208900935,26.4662973645045,25.8256214747518,25.8256214747518,4563224.63005249,0.0,1.0
2007-09-28,108.29,111.07,108.0,110.69,1033500,25.6010302956873,26.2582550091605,25.5324708831307,26.1684185375346,4371609.80270601,0.0,1.0
2007-10-01,110.34,110.34,108.21,108.82,690700,26.0856744189319,26.0856744189319,25.5821173542924,25.7263285324286,2921597.37854769,0.0,1.0
2007-10-02,109.76,110.48,109.17,110.25,897900,25.9485555938188,26.118772066373,25.8090726510313,26.0643973598626,3798034.29303311,0.0,1.0
2007-10-03,110.59,110.97,109.05,109.33,1206700,26.144777360791,26.2346138324168,25.7807032389389,25.8468985338211,5104229.84898436,0.0,1.0
2007-10-04,112.7,113.05,109.64,110.74,1064900,26.6436061900818,26.7263503086845,25.9201861817264,26.1802391259064,4504428.91040312,0.0,1.0
2007-10-05,114.59,115.2,112.89,113.53,1435300,27.0904244305366,27.2346356086728,26.6885244258947,26.839827957054,6071186.79228246,0.0,1.0
2007-10-08,113.75,115.05,113.08,114.6,525900,26.89183854589,27.1991738435573,26.7334426617076,27.0927885482109,2224508.55853226,0.0,1.0
2007-10-09,115.99,117.0,113.84,115.41,1273400,27.4214009049475,27.6601767900583,26.9131156049593,27.2842820798344,5386364.70514353,0.0,1.0
2007-10-10,115.01,115.96,114.47,115.55,752700,27.1897173728598,27.4143085519244,27.0620550184442,27.3173797272755,3183851.66763117,0.0,1.0
2007-10-11,114.85,116.34,114.17,115.84,1237800,27.15189149007,27.5041450235503,26.9911314882133,27.3859391398321,5235779.98431495,0.0,1.0
2007-10-12,115.42,116.12,114.25,114.85,882900,27.2866461975088,27.4521344347142,27.0100444296082,27.15189149007,3734585.67470647,0.0,1.0
2007-10-15,114.12,115.88,113.29,115.59,1653800,26.9793108998415,27.3953956105295,26.7830891328693,27.326836197973,6995421.66590729,0.0,1.0
2007-10-16,113.83,114.89,113.4,113.98,905400,26.9107514872849,27.1613479607675,26.8090944272873,26.9462132524004,3829758.60219644,0.0,1.0
2007-10-17,113.66,115.2,112.44,115.02,1237600,26.8705614868207,27.2346356086728,26.5821391305483,27.1920814905342,5234934.00273726,0.0,1.0
2007-10-18,114.74,114.945,112.5,113.45,894300,27.125886195652,27.1743506079765,26.5963238365945,26.8209150156591,3782806.62463472,0.0,1.0
2007-10-19,112.19,115.14,112.14,113.99,1435400,26.5230361886892,27.2204509026266,26.5112156003174,26.9485773700747,6071609.78307132,0.0,1.0
2007-10-22,113.54,114.82,111.12,111.36,1343400,26.8421920747283,27.1447991370469,26.2700755975323,26.326814421717,5682458.25733456,0.0,1.0
2007-10-23,113.46,114.23,112.81,114.0,996900,26.8232791333334,27.0053161942595,26.6696114844998,26.9509414877491,4216795.173989,0.0,1.0
2007-10-24,114.85,115.0,112.5,112.58,1394200,27.15189149007,27.1873532551855,26.5963238365945,26.6152367779894,5897337.57806746,0.0,1.0
2007-10-25,117.78,118.0,114.7,115.17,2299700,27.8445779686587,27.8965885574947,27.1164297249546,27.2275432556497,9727519.17105273,0.0,1.0
2007-10-26,119.49,119.66,118.14,119.18,1835500,28.2488420909749,28.2890320914391,27.9296862049358,28.1755544430696,7763995.92923743,0.0,1.0
2007-10-29,119.7,120.86,119.35,119.5,1541400,28.2984885621365,28.5727262123628,28.2157444435338,28.2512062086493,6519980.0192463,0.0,1.0
2007-10-30,119.59,120.67,118.76,119.3,1016200,28.2724832677185,28.5278079765498,28.0762615007463,28.203923855162,4298432.39623595,0.0,1.0
2007-10-31,119.87,120.89,118.75,120.6,1279000,28.3386785626007,28.5798185653859,28.073897383072,28.5112591528293,5410052.18931881,0.0,1.0
2007-11-01,117.96,119.63,117.87,119.25,2159700,27.8871320867972,28.281939738416,27.8658550277279,28.1921032667902,9135332.0666707,0.0,1.0
2007-11-02,118.69,119.4,117.26,117.99,1918000,28.0597126770258,28.2275650319056,27.7216438495917,27.8942244398203,8112963.33003398,0.0,1.0
2007-11-05,124.15,125.0,120.5,121.0,3340400,29.3505209272285,29.5514709295494,28.4876179760857,28.6058238598039,14129584.3105555,0.0,1.0
2007-11-06,123.54,123.88,120.27,120.27,2494900,29.2063097490923,29.2866897500207,28.4332432695753,28.4332432695753,10553197.1908769,0.0,1.0
2007-11-07,120.38,122.57,120.36,122.34,2304500,28.6365573895706,29.1575248316969,28.6317996960352,29.1028113560398,9687467.18490102,0.75,1.0
2007-11-08,122.21,122.93,120.0,120.97,2339100,29.0718863480597,29.243163315334,28.546161212398,28.7769093488649,9832915.81349618,0.0,1.0
2007-11-09,119.46,122.78,119.36,120.84,2635400,28.4177034869422,29.2074806138186,28.3939150192652,28.7459843408848,11078477.335252,0.0,1.0
2007-11-12,115.98,119.3,115.44,117.68,2973200,27.5898648117827,28.379641938659,27.4614070863269,27.9942687622916,12498493.1369701,0.0,1.0
2007-11-13,117.65,117.65,115.76,116.04,2048000,27.9871322219885,27.9871322219885,27.5375301828933,27.6041378923889,8609213.62320561,0.0,1.0
2007-11-14,117.7,118.88,117.02,118.13,1526000,27.999026455827,28.2797303744156,27.8372648756234,28.1013168668381,6414873.04150965,0.0,1.0
2007-11-15,118.34,118.9,116.0,117.71,1974400,28.1512726489598,28.284488067951,27.5946225053181,28.0014053025947,8299820.00862165,0.0,1.0
2007-11-16,117.7,119.74,116.25,119.72,3054700,27.999026455827,28.4843111964378,27.6540936745106,28.4795535029024,12841096.1205108,0.0,1.0
2007-11-19,118.11,118.49,117.13,117.19,2155900,28.0965591733027,28.1869553504753,27.8634321900681,27.8777052706743,9062794.75110789,0.0,1.0
2007-11-20,119.14,119.56,117.84,118.54,1527700,28.3415803903758,28.4414919546192,28.0323303105748,28.1988495843138,6422019.36141172,0.0,1.0
2007-11-21,115.31,119.13,115.22,119.05,1983500,27.4304820783468,28.3392015436081,27.4090724574375,28.3201707694665,8338073.83868569,0.0,1.0
2007-11-23,115.13,116.35,114.1,116.21,708100,27.3876628365282,27.6778821421876,27.1426416194551,27.6445782874398,2976652.42509369,0.0,1.0
2007-11-26,114.44,116.56,114.04,115.37,2078500,27.2235224095569,27.7278379243093,27.1283685388489,27.444755158953,8737427.009684,0.0,1.0
2007-11-27,116.31,116.555,114.72,114.85,2107100,27.6683667551168,27.7266485009254,27.2901301190525,27.3210551270326,8857653.33274242,0.0,1.0
2007-11-28,118.71,118.71,116.18,117.0,1862500,28.2392899793647,28.2392899793647,27.6374417471367,27.832507182088,7829424.01036154,0.0,1.0
2007-11-29,118.42,118.81,117.34,117.94,1361100,28.1703034231014,28.2630784470417,27.9133879721898,28.0561187782518,5721680.01100837,0.0,1.0
2007-11-30,119.54,119.77,118.06,118.06,2009500,28.4367342610838,28.4914477367409,28.0846649394642,28.0846649394642,8447370.49601155,0.0,1.0
2007-12-03,119.69,120.68,119.32,120.0,1475500,28.4724169625993,28.7079227926016,28.3843996321944,28.546161212398,6202585.30324212,0.0,1.0
2007-12-04,120.07,121.1,119.01,119.21,1450400,28.5628131397719,28.807834356845,28.3106553823957,28.3582323177497,6097071.99174677,0.0,1.0
2007-12-05,122.36,122.6,120.14,121.43,1387500,29.1075690495752,29.164661372,28.5794650671458,28.8863363001791,5832658.15536999,0.0,1.0
2007-12-06,122.57,122.57,120.62,122.32,822800,29.1575248316969,29.1575248316969,28.6936497119954,29.0980536625044,3458818.83260427,0.0,1.0
2007-12-07,122.46,123.39,120.93,123.04,989200,29.1313575172522,29.3525902666482,28.7673939617941,29.2693306297787,4158317.43948973,0.0,1.0
2007-12-10,121.66,122.64,121.23,122.56,993400,28.9410497758362,29.1741767590708,28.8387593648251,29.1551459849292,4175973.05336544,0.0,1.0
2007-12-11,118.76,122.45,118.76,121.6,1247900,28.2511842132032,29.1289786704845,28.2511842132032,28.92677669523,5245819.17988197,0.0,1.0
2007-12-12,117.81,122.12,116.47,121.66,2945300,28.0251937702717,29.0504767271504,27.7064283034,28.9410497758362,12381209.4162244,0.0,1.0
2007-12-13,120.04,120.04,116.76,117.17,1392300,28.5556765994688,28.5556765994688,27.7754148596633,27.8729475771389,5852835.99979939,0.0,1.0
2007-12-14,116.87,120.49,116.81,119.26,1273700,27.8015821741079,28.6627247040153,27.7873090935017,28.3701265515882,5354275.09368994,0.0,1.0
2007-12-17,115.3,116.86,114.74,116.615,1554700,27.4281032315791,27.7992033273402,27.2948878125879,27.7409215815316,6535519.73632701,0.0,1.0
2007-12-18,117.29,117.6,115.99,116.33,1029800,27.9014937383513,27.97523798815,27.5922436585504,27.6731244486522,4328988.37362165,0.0,1.0
2007-12-19,116.6,118.32,116.3,117.54,1127100,27.7373533113801,28.1465149554244,27.6659879083491,27.9609649075438,4738010.09507569,0.0,1.0
2007-12-20,118.82,119.01,116.54,117.22,1310300,28.2654572938094,28.3106553823957,27.7230802307739,27.8848418109774,5508131.15746401,0.0,1.0
2007-12-21,120.06,121.35,119.66,120.24,1809000,28.5604342930042,28.8673055260375,28.4652804222962,28.6032535348228,7604525.11932565,0.0,1.0
2007-12-24,120.05,120.93,119.84,120.51,249700,28.5580554462365,28.7673939617941,28.5080996641148,28.6674823975507,1049668.28208713,0.0,1.0
2007-12-26,119.32,120.24,119.09,119.93,375400,28.3843996321944,28.6032535348228,28.3296861565373,28.5295092850241,1578075.58308173,0.0,1.0
2007-12-27,118.91,120.89,118.8,119.07,905000,28.2868669147187,28.7578785747233,28.260699600274,28.3249284630019,3804364.41845755,0.0,1.0
2007-12-28,120.74,120.97,119.08,120.16,879800,28.7221958732078,28.7769093488649,28.3273073097696,28.5842227606812,3698430.73520326,0.0,1.0
2007-12-31,119.52,120.67,118.64,120.58,754200,28.4319765675484,28.7055439458339,28.2226380519908,28.6841343249246,3170443.80596761,0.0,1.0
2008-01-02,117.04,120.4,116.81,119.42,1420200,27.8420225691588,28.641315083106,27.7873090935017,28.4081880998714,5970119.72054522,0.0,1.0
2008-01-03,117.99,119.27,117.46,117.68,1006300,28.0680130120903,28.3725053983559,27.9419341334022,27.9942687622916,4230201.01026943,0.0,1.0
2008-01-04,118.7,119.8,117.11,117.97,1460500,28.236911132597,28.498584277044,27.8586744965327,28.0632553185549,6139529.53940028,0.0,1.0
2008-01-07,123.37,123.54,119.3,119.53,2068700,29.3478325731128,29.3882729681637,28.379641938659,28.4343554143161,8696230.57730734,0.0,1.0
2008-01-08,124.89,127.48,123.47,123.54,4442100,29.7094172818032,30.3255385946375,29.3716210407898,29.3882729681637,18673333.9041219,0.0,1.0
2008-01-09,126.07,126.07,123.89,125.05,1650900,29.9901212003918,29.9901212003918,29.4715326050332,29.7474788300864,6939917.36843267,0.0,1.0
2008-01-10,124.31,126.2,121.83,124.88,2443500,29.5714441692766,30.0210462083719,28.9814901708871,29.7070384350355,10271783.9298354,0.0,1.0
2008-01-11,124.39,125.13,121.01,121.5,2134600,29.5904749434182,29.766509604228,28.7864247359357,28.902988227553,8973255.56645248,0.0,1.0
2008-01-14,123.1,126.31,122.98,125.42,2200000,29.2836037103849,30.0472135228166,29.2550575491725,29.8354961604913,9248178.6968029,0.0,1.0
2008-01-15,119.92,123.58,119.92,121.82,2271400,28.5271304382564,29.3977883552345,28.5271304382564,28.9791113241194,9548324.13269003,0.0,1.0
2008-01-16,118.37,121.18,117.83,120.0,1808600,28.1584091892629,28.8268651309866,28.0299514638071,28.546161212398,7602843.63228987,0.0,1.0
2008-01-17,112.2,118.49,111.83,118.49,3491800,26.6906607335921,28.1869553504753,26.6026434031872,28.1869553504753,14678541.078862,0.0,1.0
2008-01-18,111.25,121.97,110.12,117.24,2925600,26.4646702906606,29.0147940256349,26.1958606059106,27.8895995045128,12298396.1797121,0.0,1.0
2008-01-22,107.24,109.08,103.25,108.15,3688600,25.510752736813,25.9484605420698,24.5615928765008,25.7272277926737,15505832.7004669,0.0,1.0
2008-01-23,111.67,111.7,99.45,105.97,2811900,26.564581854904,26.5717183952071,23.6576311047748,25.2086391973151,11820433.4897909,0.0,1.0
2008-01-24,108.2,111.62,107.92,111.5,2211000,25.7391220265122,26.5526876210655,25.6725143170166,26.5241414598531,9294419.5902869,0.0,1.0
2008-01-25,106.33,110.88,106.0,107.18,2944500,25.2942776809523,26.3766529602557,25.2157757376182,25.4964796562068,12377846.4421528,0.0,1.0
2008-01-28,106.94,108.26,105.18,106.32,1555100,25.439387333782,25.7533951071184,25.0207103026668,25.2918988341846,6537201.22336281,0.0,1.0
2008-01-29,106.34,108.45,105.25,106.82,2362000,25.29665652772,25.7985931957047,25.0373622300407,25.4108411725696,9929180.94629475,0.0,1.0
2008-01-30,104.79,107.53,104.45,106.75,3363200,24.9279352787266,25.5797392930763,24.8470544886248,25.3941892451957,14137942.9968579,0.0,1.0
2008-01-31,108.18,108.86,102.84,103.32,2662300,25.7343643329768,25.8961259131804,24.4640601590251,24.5782448038747,11191557.3384083,0.0,1.0
2008-02-01,109.57,109.88,107.26,108.04,1471200,26.0650240336871,26.1387682834858,25.5155104303484,25.701060478229,6184509.31760745,0.0,1.0
2008-02-04,111.76,112.66,108.87,109.6,1676700,26.5859914758133,26.8000876849063,25.8985047599481,26.0721605739902,7048373.28224065,0.0,1.0
2008-02-05,105.98,111.01,105.98,110.02,1915800,25.2110180440828,26.4075779682358,25.2110180440828,26.1720721382336,8053482.15787954,0.0,1.0
2008-02-06,104.57,107.38,103.86,106.91,2693900,25.0540141574146,25.7272644183148,24.8839046608882,25.6146567234312,11243752.0482773,0.75,1.0
2008-02-07,105.36,106.05,103.3,103.79,1897700,25.2432909211553,25.4086086008781,24.7497337903886,24.8671333020758,7920586.60752658,0.0,1.0
2008-02-08,104.3,105.34,103.56,104.14,1391000,24.9893246305666,25.2384991043517,24.8120274088348,24.9509900961381,5805731.13298703,0.0,1.0
2008-02-11,106.95,107.08,103.81,104.25,1833200,25.6242403570383,25.6553871662614,24.8719251188793,24.9773450885577,7651377.6513241,0.0,1.0
2008-02-12,107.78,109.29,106.92,106.95,1848900,25.8231007543861,26.1848829230549,25.617052631833,25.6242403570383,7716906.03291136,0.0,1.0
2008-02-13,108.86,109.9,108.04,108.82,1894000,26.0818588617783,26.3310333355634,25.8853943728323,26.0722752281712,7905143.61313978,0.0,1.0
2008-02-14,106.57,109.86,106.05,108.86,1750400,25.5331958377707,26.3214497019563,25.4086086008781,26.0818588617783,7305788.47964089,0.0,1.0
2008-02-15,106.49,107.37,105.41,107.37,1818600,25.5140285705564,25.7248685099131,25.2552704631642,25.7248685099131,7590440.43023021,0.0,1.0
2008-02-19,106.01,107.58,105.34,107.5,1282800,25.399024967271,25.7751825863505,25.2384991043517,25.7560153191362,5354127.89172952,0.0,1.0
2008-02-20,106.26,106.61,104.22,106.04,1193700,25.4589226773155,25.5427794713778,24.9701573633523,25.4062126924763,4982243.89176608,0.0,1.0
2008-02-21,103.78,106.8,103.43,106.45,1308800,24.864737393674,25.5883017310116,24.7808805996117,25.5044449369493,5462646.23066386,0.0,1.0
2008-02-22,104.5,104.61,102.68,104.41,1901200,25.0372427986022,25.0635977910218,24.6011874694782,25.0156796229862,7935194.84546005,0.0,1.0
2008-02-25,104.41,105.11,103.04,104.75,2100000,25.0156796229862,25.1833932111108,24.6874401719423,25.0971405086467,8764942.76008105,0.0,1.0
2008-02-26,106.41,106.41,103.53,104.11,1502100,25.4948613033422,25.4948613033422,24.8048396836295,24.9438023709328,6269438.34281798,0.0,1.0
2008-02-27,103.57,106.6,103.2,106.02,1810000,24.8144233172366,25.540383562976,24.7257747063708,25.4014208756728,7554545.90273655,0.0,1.0
2008-02-28,104.37,104.7,102.09,103.01,1689300,25.006095989379,25.0851609666378,24.4598288737732,24.6802524467369,7050770.38314522,0.0,1.0
2008-02-29,102.74,106.08,101.96,103.44,2258200,24.6155629198889,25.4157963260834,24.42868206455,24.7832765080135,9425235.11467383,0.0,1.0
2008-03-03,105.45,105.79,102.84,103.96,2528000,25.2648540967713,25.3463149824318,24.6395220039067,24.907863744906,10551321.5702309,0.0,1.0
2008-03-04,108.47,108.55,104.4,104.4,2646500,25.9884184341089,26.0075857013231,25.0132837145844,25.0132837145844,11045914.7688355,0.0,1.0
2008-03-05,108.96,110.33,107.6,108.5,2397800,26.1058179457961,26.43405739684,25.779974403154,25.9956061593142,10007895.1191059,0.0,1.0
2008-03-06,106.81,109.1,106.7246,108.86,1596500,25.5906976394134,26.139360663421,25.5702365816622,26.0818588617783,6663443.38879496,0.0,1.0
2008-03-07,105.48,106.39,104.52,106.18,1637400,25.2720418219766,25.4900694865386,25.0420346154057,25.4397554101012,6834151.08350322,0.0,1.0
2008-03-10,104.78,105.9,103.86,105.41,1238400,25.104328233852,25.3726699748514,24.8839046608882,25.2552704631642,5168811.95908781,0.0,1.0
2008-03-11,108.43,108.5,106.09,106.93,1641600,25.9788348005018,25.9956061593142,25.4181922344852,25.6194485402347,6851680.96902336,0.0,1.0
2008-03-12,107.9,110.08,107.69,108.5,1841300,25.8518516552074,26.3741596867955,25.80153757877,25.9956061593142,7685185.28768442,0.0,1.0
2008-03-13,108.93,109.35,105.7991,106.6,1547500,26.0986302205908,26.1992583734655,25.3484952590774,25.540383562976,6458928.0577264,0.0,1.0
2008-03-14,107.3,109.5,105.39,109.5,2165600,25.7080971511006,26.2351969994922,25.2504786463606,26.2351969994922,9038742.87677694,0.0,1.0
2008-03-17,106.86,107.71,104.85,105.52,1668500,25.6026771814223,25.8063293955736,25.1210995926645,25.2816254555837,6963955.71199774,0.0,1.0
2008-03-18,107.28,109.37,105.1,108.215,2272000,25.703305334297,26.2040501902691,25.180997302709,25.9273227698635,9482833.30995439,0.0,1.0
2008-03-19,104.83,109.0,104.83,108.24,1691900,25.1163077758609,26.1154015794032,25.1163077758609,25.9333125408679,7061622.21703865,0.0,1.0
2008-03-20,105.55,105.74,103.25,105.14,2005500,25.2888131807891,25.3343354404229,24.7377542483797,25.1905809363161,8370520.33587742,0.0,1.0
2008-03-24,104.64,107.28,103.75,105.8,1298000,25.0707855162271,25.703305334297,24.8575496684687,25.3487108908336,5417569.38218344,0.0,1.0
2008-03-25,105.05,105.97,103.89,104.64,1795400,25.1690177607001,25.3894413336639,24.8910923860936,25.0707855162271,7493608.68164264,0.0,1.0
2008-03-26,106.52,107.08,104.28,104.47,1281400,25.5212162957618,25.6553871662614,24.984532813763,25.0300550733968,5348284.59655612,0.0,1.0
2008-03-27,108.38,109.36,106.97,106.97,1683400,25.9668552584929,26.2016542818673,25.6290321738419,25.6290321738419,7026145.06777164,0.0,1.0
2008-03-28,108.06,110.0,107.8,109.03,1225600,25.8901861896359,26.3549924195812,25.8278925711896,26.1225893046086,5115387.54607398,0.0,1.0
2008-03-31,109.08,109.28,107.62,108.1,1194700,26.1345688466175,26.1824870146531,25.7847662199576,25.899769823243,4986417.67403278,0.0,1.0
2008-04-01,110.4,110.7,108.33,109.46,1351500,26.4508287556524,26.5227060077058,25.954875716484,26.2256133658851,5640866.73345218,0.0,1.0
2008-04-02,110.83,111.5,110.1,110.57,938500,26.553852816929,26.7143786798483,26.378951503599,26.4915591984827,3917094.65730289,0.0,1.0
2008-04-03,111.38,112.09,110.05,110.62,1444800,26.6856277790269,26.8557372755533,26.3669719615901,26.5035387404916,6030280.61893577,0.0,1.0
2008-04-04,111.35,113.57,111.04,111.33,1467800,26.6784400538216,27.2103317190167,26.6041668933664,26.673648237018,6126277.61106999,0.0,1.0
2008-04-07,110.36,111.74,109.74,111.74,1073500,26.4412451220453,26.771880481491,26.292698801135,26.771880481491,4480555.26330811,0.0,1.0
2008-04-08,111.99,112.32,109.51,109.6,1192700,26.8317781915355,26.9108431687942,26.237592907894,26.25915608351,4978070.10949937,0.0,1.0
2008-04-09,111.5,112.89,110.83,111.83,1345300,26.7143786798483,27.0474099476957,26.553852816929,26.793443657107,5614989.28339859,0.0,1.0
2008-04-10,108.68,111.53,108.36,110.87,2528400,26.0387325105463,26.7215664050536,25.9620634416893,26.5634364505361,10552991.0831376,0.0,1.0
2008-04-11,109.19,110.0425,107.94,108.08,994500,26.160923839037,26.3651750302888,25.8614352888145,25.8949780064395,4150826.4642384,0.0,1.0
2008-04-14,109.28,109.7,108.15,109.01,909600,26.1824870146531,26.2831151675278,25.9117493652519,26.117797487805,3796472.34979511,0.0,1.0
2008-04-15,109.35,109.85,108.29,109.55,821400,26.1992583734655,26.3190537935545,25.9452920828768,26.2471765415011,3428344.75387171,0.0,1.0
2008-04-16,112.68,112.8,109.79,110.5,1407900,26.9970958712583,27.0258467720797,26.3046783431439,26.4747878396702,5876268.05329435,0.0,1.0
2008-04-17,114.29,114.56,112.3,112.51,1428900,27.3828371239449,27.447526650793,26.9060513519907,26.956365428428,5963917.48089516,0.0,1.0
2008-04-18,113.86,115.4,113.19,114.05,1464600,27.2798130626684,27.6487829565425,27.1192871997491,27.3253353223022,6112921.50781653,0.0,1.0
2008-04-21,114.09,114.14,112.33,113.46,1401900,27.3349189559093,27.3468984979182,26.913239077196,27.1839767265972,5851225.35969412,0.0,1.0
2008-04-22,115.63,115.92,113.41,114.08,1604300,27.7038888497834,27.7733701934351,27.1719971845883,27.3325230475075,6695998.89047527,0.0,1.0
2008-04-23,115.92,117.37,115.27,115.85,1610500,27.7733701934351,28.1207769116932,27.6176361473194,27.7565988346226,6721876.34052883,0.0,1.0
2008-04-24,113.72,116.42,113.21,115.63,1340500,27.2462703450434,27.8931656135241,27.1240790165527,27.7038888497834,5594955.12851842,0.0,1.0
2008-04-25,113.21,117.75,112.96,117.75,1493000,27.1240790165527,28.2118214309608,27.0641813065082,28.2118214309608,6231456.92419096,0.0,1.0
2008-04-28,112.54,113.4,111.64,113.16,1450200,26.9635531536334,27.1696012761865,26.7479213974732,27.1120994745438,6052819.04317598,0.0,1.0
2008-04-29,112.02,112.78,111.01,112.76,1776400,26.8389659167408,27.0210549552761,26.596979168161,27.0162631384725,7414306.81857525,0.0,1.0
2008-04-30,114.86,114.98,111.8,112.02,2239100,27.5194039028464,27.5481548036677,26.7862559319017,26.8389659167408,9345515.87337976,0.0,1.0
2008-05-01,114.0,115.61,113.32,114.47,1838400,27.3133557802933,27.6990970329799,27.1504340089722,27.4259634751769,7673081.31911096,0.0,1.0
2008-05-02,115.85,116.71,114.45,114.78,1288600,27.7565988346226,27.9626469571757,27.4211716583734,27.5002366356321,5378335.82887641,0.0,1.0
2008-05-05,114.72,115.8,114.02,115.46,1181300,27.4858611852215,27.7446192926137,27.3181475970968,27.6631584069532,4930488.99165893,0.0,1.0
2008-05-06,115.19,115.38,113.1,114.03,973900,27.5984688801051,27.6439911397389,27.0977240241331,27.3205435054986,4064846.54954427,0.0,1.0
2008-05-07,112.62,115.02,112.37,115.02,1085200,27.1624135509811,27.7412609361912,27.1021169483551,27.7412609361912,4499424.31553862,0.75,1.0
2008-05-08,113.8,114.86,112.48,113.39,917100,27.4470135153761,27.7026711105105,27.1286474535106,27.3481270870694,3802453.04071181,0.0,1.0
2008-05-09,114.32,115.6,110.97,113.37,861900,27.5724304488382,27.8811490542836,26.7644559736492,27.3433033588593,3573584.42458785,0.0,1.0
2008-05-12,115.7,115.79,113.94,114.35,887900,27.905267695334,27.9269744722794,27.4807796128467,27.5796660411534,3681384.8597187,0.0,1.0
2008-05-13,115.46,116.0,113.78,115.7,1367000,27.847382956813,27.9776236184853,27.442189787166,27.905267695334,5667815.1855338,0.0,1.0
2008-05-14,116.34,116.45,114.55,115.23,1122400,28.0596269980567,28.0861575032122,27.6279033232542,27.7919100823971,4653661.86118737,0.0,1.0
2008-05-15,118.15,119.46,115.04,115.82,2876100,28.4961744010693,28.8121285988298,27.7460846644013,27.9342100645945,11924801.2107635,0.0,1.0
2008-05-16,119.1,119.25,117.0,117.41,2016700,28.7253014910482,28.7614794526239,28.2188100289895,28.3176964572962,8361582.2126306,0.0,1.0
2008-05-19,121.01,121.69,118.08,119.22,2284400,29.1859675351112,29.3499742942541,28.479291352334,28.7542438603087,9471512.07742021,0.0,1.0
2008-05-20,121.89,122.38,120.44,120.45,2307000,29.3982115763549,29.516392917502,29.0484912811239,29.0509031452289,9565215.53257241,0.0,1.0
2008-05-21,120.04,123.27,119.9,121.64,2312800,28.9520167169222,29.7310488228507,28.9182506194516,29.3379149737289,9589263.32194775,0.0,1.0
2008-05-22,122.01,122.27,119.62,120.19,1770400,29.4271539456154,29.4898624123465,28.8507184245104,28.9881946784978,7340380.39829484,0.0,1.0
2008-05-23,120.38,122.03,120.0,121.76,2168200,29.0340200964936,29.4319776738255,28.942369260502,29.3668573429894,8989727.05579692,0.0,1.0
2008-05-27,121.82,122.21,119.94,119.96,1046000,29.3813285276196,29.4753912277163,28.9278980758718,28.9327218040818,4336894.42872594,0.0,1.0
2008-05-28,121.06,122.99,120.28,122.35,988400,29.1980268556364,29.6635166279095,29.0099014554432,29.5091573251868,4098075.00320528,0.0,1.0
2008-05-29,120.81,122.02,119.98,121.08,1273400,29.1377302530104,29.4295658097205,28.9375455322919,29.2028505838465,5279733.61906272,0.0,1.0
2008-05-30,120.77,121.52,119.68,120.66,1127000,29.1280827965902,29.3089726044684,28.8651896091407,29.1015522914348,4672734.24586438,0.0,1.0
2008-06-02,120.0,120.94,119.3,120.0,1136700,28.942369260502,29.1690844863759,28.7735387731491,28.942369260502,4712952.10050935,0.0,1.0
2008-06-03,117.15,121.09,116.84,120.64,2159400,28.2549879905651,29.2052624479516,28.1802202033088,29.0967285632247,8953240.7546757,0.0,1.0
2008-06-04,119.3,119.52,117.2,117.29,1750000,28.7735387731491,28.82659978346,28.2670473110903,28.2887540880357,7255798.51842293,0.0,1.0
2008-06-05,119.84,119.84,118.26,119.47,1475200,28.9037794348213,28.9037794348213,28.5227049062247,28.8145404629348,6116430.84250145,0.0,1.0
2008-06-06,117.76,119.63,117.45,119.26,1790200,28.4021117009726,28.8531302886155,28.3273439137163,28.7638913167289,7422474.57581758,0.0,1.0
2008-06-09,120.26,120.91,117.85,118.0,902100,29.0050777272331,29.1618488940608,28.423818477918,28.4599964394936,3740260.48198247,0.0,1.0
2008-06-10,121.51,121.83,118.87,119.4,2114100,29.3065607403633,29.3837403917247,28.6698286166323,28.7976574141995,8765419.22731311,0.0,1.0
2008-06-11,118.5,121.36,118.43,120.87,1775200,28.5805896447457,29.2703827787877,28.5637065960104,29.1522014376407,7360282.01708824,0.0,1.0
2008-06-12,118.86,119.66,118.18,118.5,1158200,28.6674167525272,28.8603658809306,28.5034099933844,28.5805896447457,4802094.7680214,0.0,1.0
2008-06-13,121.21,122.22,119.38,119.85,1560600,29.2342048172121,29.4778030918213,28.7928336859894,28.9061912989264,6470513.81020047,0.0,1.0
2008-06-16,121.02,121.19,119.3,120.68,708000,29.1883793992163,29.229381089002,28.7735387731491,29.1063760196449,2935488.77202482,0.0,1.0
2008-06-17,120.03,121.85,119.7,121.15,881900,28.9496048528171,29.3885641199347,28.8700133373508,29.2197336325818,3656507.83622697,0.0,1.0
2008-06-18,121.4,122.0,119.45,119.72,1382100,29.2800302352079,29.4247420815104,28.8097167347247,28.8748370655608,5730422.36132133,0.0,1.0
2008-06-19,122.15,122.5,120.14,120.47,2092000,29.460920043086,29.5453352867625,28.9761353579726,29.055726873439,8673788.85745188,0.0,1.0
2008-06-20,120.98,122.25,119.92,120.32,1715300,29.1787319427961,29.4850386841364,28.9230743476617,29.0195489118633,7111926.39922907,0.0,1.0
2008-06-23,122.84,123.14,121.01,121.57,1735200,29.6273386663339,29.6996945894851,29.1859675351112,29.3210319249936,7194435.19380999,0.0,1.0
2008-06-24,121.65,122.8,121.41,122.63,1390700,29.3403268378339,29.6176912099137,29.2824420993129,29.576689520128,5766079.42832616,0.0,1.0
2008-06-25,122.2,122.67,121.18,121.86,1033700,29.4729793636112,29.5863369765482,29.2269692248969,29.3909759840398,4285896.53056788,0.0,1.0
2008-06-26,117.88,121.29,117.53,118.65,2357100,28.4310540702331,29.2534997300524,28.3466388265567,28.6167676063214,9772938.67872841,0.0,1.0
2008-06-27,117.72,118.91,116.47,118.03,2495300,28.3924642445525,28.6794760730524,28.0909812314222,28.4672320318088,10345939.4531547,0.0,1.0
2008-06-30,120.48,121.09,117.06,117.66,2328300,29.058138737544,29.2052624479516,28.2332812136197,28.3779930599222,9653528.96596807,0.0,1.0
2008-07-01,121.22,122.24,118.53,119.46,2122300,29.2366166813171,29.4826268200314,28.5878252370609,28.8121285988298,8799417.82608515,0.0,1.0
2008-07-02,120.99,122.88,120.99,121.49,1454000,29.1811438069012,29.6369861227541,29.1811438069012,29.3017370121532,6028532.02616396,0.0,1.0
2008-07-03,120.5,122.2,120.03,121.75,893200,29.0629624657541,29.4729793636112,28.9496048528171,29.3644454788843,3703359.56380307,0.0,1.0
2008-07-07,119.62,121.66,118.32,120.83,1108500,28.8507184245104,29.342738701939,28.537176090855,29.1425539812205,4596030.09009819,0.0,1.0
2008-07-08,118.59,120.68,117.19,119.68,1954500,28.6022964216911,29.1063760196449,28.2646354469853,28.8651896091407,8103690.40243293,0.0,1.0
2008-07-09,121.55,122.51,119.08,119.1,1759000,29.3162081967835,29.5477471508675,28.7204777628382,28.7253014910482,7293114.05366054,0.0,1.0
2008-07-10,121.98,122.14,120.99,121.92,1203200,29.4199183533003,29.458508178981,29.1811438069012,29.40544716867,4988672.44420941,0.0,1.0
2008-07-11,119.71,121.29,119.17,120.88,1852200,28.8724252014558,29.2534997300524,28.7421845397835,29.1546133017457,7679537.15189883,0.0,1.0
2008-07-14,118.73,120.89,118.45,120.88,1148000,28.6360625191617,29.1570251658507,28.5685303242205,29.1546133017457,4759803.82808545,0.0,1.0
2008-07-15,118.28,118.8,116.5,117.73,2127900,28.5275286344348,28.652945567897,28.0982168237374,28.3948761086575,8822636.3813441,0.0,1.0
2008-07-16,115.61,118.94,114.94,118.18,1875600,27.8835609183886,28.6867116653676,27.7219660233508,28.5034099933844,7776557.54351662,0.0,1.0
2008-07-17,110.66,115.15,109.07,110.4,2650900,26.6896881863929,27.7726151695567,26.3062017936913,26.6269797196619,10991083.5957071,0.0,1.0
2008-07-18,110.6,115.77,110.12,113.42,3058900,26.6752170017627,27.9221507440693,26.5594475247207,27.3553626793845,12682721.1931451,0.0,1.0
2008-07-21,113.02,113.38,110.12,111.17,2385000,27.2588881151828,27.3457152229643,26.5594475247207,26.8126932557501,9888616.83796498,0.0,1.0
2008-07-22,112.41,114.77,111.37,112.14,1870500,27.1117644047753,27.6809643335651,26.8609305378509,27.0466440739391,7755412.07354862,0.0,1.0
2008-07-23,108.32,112.31,107.35,112.31,2423800,26.1253119858131,27.0876457637248,25.8913611676241,27.0876457637248,10049488.2565449,0.0,1.0
2008-07-24,106.45,108.35,104.27,107.3,2744500,25.6742933981703,26.1325475781283,25.1485070232712,25.8793018470989,11379165.1621782,0.0,1.0
2008-07-25,107.01,107.93,105.22,106.76,2123300,25.8093577880527,26.0312492857165,25.3776341132502,25.7490611854266,8803563.99666709,0.0,1.0
2008-07-28,106.87,108.8,106.17,106.17,1178300,25.7755916905821,26.2410814628552,25.6067612032292,25.6067612032292,4885432.79671871,0.0,1.0
2008-07-29,109.59,110.3,105.78,105.8,1578900,26.4316187271535,26.6028610786114,25.5126985031325,25.5175222313426,6546388.73185026,0.0,1.0
2008-07-30,110.18,110.48,108.77,109.34,2284200,26.5739187093509,26.6462746325022,26.23384587054,26.3713221245274,9470682.84330382,0.0,1.0
2008-07-31,106.92,110.19,106.62,109.3,1640900,25.7876510111073,26.576330573456,25.715295087956,26.3616746681072,6803451.30793154,0.0,1.0
2008-08-01,104.12,108.04,103.88,107.17,2358200,25.1123290616956,26.057779790872,25.0544443231746,25.8479476137333,9777499.46636854,0.0,1.0
2008-08-04,102.83,106.05,102.81,104.75,2869900,24.8011985921452,25.5778188339687,24.7963748639351,25.2642765003132,11899094.9531554,0.0,1.0
2008-08-05,103.9,105.66,101.975,103.68,1953400,25.0592680513847,25.483756133872,24.5949842111641,25.0062070410737,8099129.61479277,0.0,1.0
2008-08-06,103.68,105.7,103.1001,103.4,1082400,25.1870968489519,25.6778176787636,25.0462211018193,25.1190761398691,4455584.24907037,0.75,1.0
2008-08-07,103.24,105.38,102.18,103.4,1250800,25.0802071632503,25.6000797255261,24.8227001931511,25.1190761398691,5148784.90275058,0.0,1.0
2008-08-08,102.05,104.23,101.67,104.23,1628500,24.7911191496483,25.3207089560788,24.6988053301788,25.3207089560788,6703546.70141455,0.0,1.0
2008-08-11,102.7,103.81,101.21,102.1,1500200,24.949024367162,25.2186778924546,24.5870570223999,24.8032657048417,6175413.42429359,0.0,1.0
2008-08-12,99.59,102.67,99.25,102.65,1679400,24.193508634135,24.941736434046,24.1109120588202,24.9368778119687,6913071.12702216,0.0,1.0
2008-08-13,100.86,101.08,99.3,99.46,2091600,24.5020311360464,24.5554759788971,24.1230586140135,24.1619275906323,8609848.49903508,0.0,1.0
2008-08-14,98.88,100.42,98.82,100.42,1726400,24.0210275503893,24.3951414503448,24.0064516841573,24.3951414503448,7106541.61825119,0.0,1.0
2008-08-15,100.55,100.89,98.1,99.02,2423900,24.4267224938475,24.5093190691624,23.8315412893729,24.0550379049307,9977726.03595869,0.0,1.0
2008-08-18,99.98,101.15,99.39,100.8,1160500,24.2882517646432,24.5724811561678,24.1449224133616,24.4874552698143,4777074.57598501,0.0,1.0
2008-08-19,99.84,100.62,99.36,99.36,1430400,24.2542414101018,24.4437276711182,24.1376344802455,24.1376344802455,5888089.16285132,0.0,1.0
2008-08-20,100.9,101.08,99.24,99.49,1205900,24.511748380201,24.5554759788971,24.1084827477815,24.1692155237483,4963958.8377254,0.0,1.0
2008-08-21,103.1,103.55,100.32,100.57,1688400,25.0461968087089,25.1555158054491,24.3708483399581,24.4315811159249,6950118.6678958,0.0,1.0
2008-08-22,102.5,103.63,102.08,103.35,861800,24.9004381463886,25.1749502937585,24.7984070827643,25.1069295846757,3547507.85832303,0.0,1.0
2008-08-25,102.87,103.32,101.58,102.03,1149100,24.9903226548194,25.0996416515597,24.6769415308307,24.786260527571,4730147.69087839,0.0,1.0
2008-08-26,106.11,106.6,102.82,103.03,2252800,25.7774194313492,25.8964556722441,24.9781760996261,25.0291916314382,9273411.12001638,0.0,1.0
2008-08-27,106.35,106.99,105.66,106.34,954300,25.8357228962773,25.9911988027523,25.6681004346089,25.8332935852386,3928274.25063549,0.0,1.0
2008-08-28,106.21,106.99,104.95,106.77,806200,25.8017125417359,25.9911988027523,25.4956193508632,25.9377539599015,3318636.38359251,0.0,1.0
2008-08-29,103.39,106.26,103.11,105.92,1228400,25.1166468288304,25.8138590969293,25.0486261197476,25.7312625216144,5056577.6899095,0.0,1.0
2008-09-02,100.12,105.27,99.77,104.01,2680300,24.3222621191846,25.5733573041007,24.2372362328311,25.2672641132281,11033169.3115145,0.0,1.0
2008-09-03,99.59,100.9575,98.26,100.63,2091200,24.193508634135,24.5257169186734,23.8704102659916,24.4461569821569,8608201.94166294,0.0,1.0
2008-09-04,98.86,100.33,97.72,99.34,1679200,24.0161689283119,24.3732776509967,23.7392274699033,24.1327758581682,6912247.84833609,0.0,1.0
2008-09-05,96.85,100.54,96.32,98.27,2451300,23.5278774095389,24.4242931828089,23.3991239244892,23.8728395770303,10090515.2159518,0.0,1.0
2008-09-08,97.66,99.0575,96.49,98.72,2291900,23.7246516036713,24.0641478213257,23.4404222121467,23.9821585737705,9434362.10314522,0.0,1.0
2008-09-09,94.7,102.87,94.1,98.83,3287800,23.0055755362244,24.9903226548194,22.859816873904,24.0088809951959,13533878.3204855,0.0,1.0
2008-09-10,95.9,96.9,94.86,95.21,1375700,23.297092860865,23.5400239647322,23.0444445128431,23.1294703991966,5662922.44220816,0.0,1.0
2008-09-11,97.95,98.11,93.45,95.25,2019600,23.7951016237928,23.8339706004115,22.7019116563904,23.1391876433513,8313468.17204594,0.0,1.0
2008-09-12,100.6,101.15,97.33,97.62,1536300,24.4388690490409,24.5724811561678,23.6444843393951,23.7149343595166,6324015.2271312,0.0,1.0
2008-09-15,96.74,99.24,96.63,98.02,2798100,23.5011549881135,24.1084827477815,23.4744325666881,23.8121068010635,11518080.4576162,0.0,1.0
2008-09-16,92.45,97.39,88.63,95.94,3772400,22.4589805525232,23.6590602056272,21.5309837357504,23.3068101050197,15528682.5768598,0.0,1.0
2008-09-17,87.29,91.53,86.13,91.04,3906400,21.2054560565684,22.2354839369653,20.9236559760824,22.1164476960704,16080279.2965341,0.0,1.0
2008-09-18,87.35,90.28,85.75,88.09,3565700,21.2200319228004,21.9318200571313,20.8313421566129,21.3998009396621,14677824.0547951,0.0,1.0
2008-09-19,91.24,94.58,85.02,87.76,3177200,22.1650339168438,22.9764238037603,20.6540024507898,21.319633675386,13078605.2070828,0.0,1.0
2008-09-22,89.77,91.9,89.52,91.54,1185900,21.807925194159,22.3253684453962,21.7471924181922,22.237913248004,4881630.9691173,0.0,1.0
2008-09-23,89.81,91.98,89.5,89.77,1578400,21.8176424383137,22.3448029337056,21.7423337961149,21.807925194159,6497315.39055126,0.0,1.0
2008-09-24,90.57,90.75,88.14,89.61,1176400,22.0022700772528,22.0459976759489,21.4119474948555,21.7690562175403,4842525.23152845,0.0,1.0
2008-09-25,93.57,94.66,90.41,91.04,1558300,22.7310633888544,22.9958582920697,21.9634011006341,22.1164476960704,6414575.88260012,0.0,1.0
2008-09-26,90.53,94.1,89.16,92.84,1469300,21.9925528330981,22.859816873904,21.6597372208001,22.5537236830314,6048216.86729407,0.0,1.0
2008-09-29,84.82,90.89,83.78,89.59,2823000,20.6054162300164,22.0800080304903,20.3527678819945,21.7641975954629,11620578.6540333,0.0,1.0
2008-09-30,89.01,89.15,85.03,85.03,2506100,21.62329755522,21.6573079097614,20.6564317618285,20.6564317618285,10316093.575938,0.0,1.0
2008-10-01,87.99,89.095,86.3301,88.05,1353100,21.3755078292754,21.6439466990487,20.9722664899662,21.3900836955074,5569891.95068101,0.0,1.0
2008-10-02,86.65,88.39,85.61,87.62,2264800,21.0499801500934,21.4726802708223,20.7973318020715,21.2856233208446,9322807.84118123,0.0,1.0
2008-10-03,86.65,89.76,86.36,87.39,1681200,21.0499801500934,21.8054958831204,20.9795301299719,21.2297491669551,6920480.63519688,0.0,1.0
2008-10-06,82.92,87.66,81.18,85.2,3383500,20.1438471326687,21.2953405649992,19.7211470119398,20.6977300494859,13927817.1717753,0.0,1.0
2008-10-07,79.3,85.26,78.94,83.52,2737600,19.2644365366694,20.7123059157179,19.1769813392772,20.289605794989,11269038.6550767,0.0,1.0
2008-10-08,76.07,80.7,76.07,78.18,4220100,18.4797690711783,19.6045400820835,18.4797690711783,18.9923537003381,17371591.9156522,0.0,1.0
2008-10-09,73.41,77.91,73.35,76.47,3442600,17.8335723348916,18.926762302294,17.8189964686595,18.5769415127252,14171096.0235122,0.0,1.0
2008-10-10,68.25,71.83,61.93,70.74,4857900,16.5800478389368,17.4497411907814,15.044723262496,17.1849462875661,19997027.6455644,0.0,1.0
2008-10-13,77.94,77.94,68.1,70.08,2238200,18.93405023541,18.93405023541,16.5436081733567,17.0246117590138,9213311.77593247,0.0,1.0
2008-10-14,79.31,81.07,75.8,80.39,3354300,19.2668658477081,19.6944245905144,18.4141776731342,19.5292314398847,13807618.4836075,0.0,1.0
2008-10-15,73.5,77.95,73.31,77.95,2921900,17.8554361342396,18.9364795464487,17.8092792245048,18.9364795464487,12027689.9643004,0.0,1.0
2008-10-16,77.25,77.56,70.14,73.38,3818500,18.7664277737416,18.8417364159405,17.0391876252458,17.8262844017755,15718448.3140015,0.0,1.0
2008-10-17,80.85,84.39,75.33,77.0,3117700,19.6409797476636,20.5009558553535,18.3000000543166,18.7056949977748,12833679.7979737,0.0,1.0
2008-10-20,87.59,87.71,79.68,81.69,2112800,21.2783353877285,21.3074871201926,19.3567503561389,19.845041874912,8697116.0397597,0.0,1.0
2008-10-21,82.0,87.03,81.24,87.03,2293900,19.9203505171109,21.1422939695629,19.7357228781718,21.1422939695629,9442594.89000601,0.0,1.0
2008-10-22,75.61,80.63,72.86,80.05,2747600,18.3680207633994,19.5875349048128,17.6999602277646,19.4466348645698,11310202.5893808,0.0,1.0
2008-10-23,79.5,80.64,73.26,75.94,2204400,19.3130227574428,19.5899642158515,17.7971326693115,18.4481880276756,9074177.67798481,0.0,1.0
2008-10-24,79.27,80.97,72.38,75.23,2667300,19.2571486035534,19.6701314801276,17.5833532979083,18.2757069439299,10979656.1969193,0.0,1.0
2008-10-27,73.76,81.07,73.38,81.07,2045500,17.9185982212451,19.6944245905144,17.8262844017755,19.6944245905144,8420082.76189342,0.0,1.0
2008-10-28,81.01,81.29,72.46,75.36,1928900,19.6798487242823,19.7478694333651,17.6027877862177,18.3072879874326,7940111.28790822,0.0,1.0
2008-10-29,79.72,84.31,78.92,81.58,1995100,19.3664676002936,20.4815213670441,19.1721227171999,19.8183194534866,8212616.53300103,0.0,1.0
2008-10-30,81.33,83.39,78.01,81.99,1730000,19.7575866775198,20.2580247514863,18.9510554126807,19.9179212060722,7121360.63460066,0.0,1.0
2008-10-31,78.05,82.8,76.91,79.19,2044300,18.9607726568354,20.1146954002046,18.6838311984268,19.237714115244,8415143.08977694,0.0,1.0
2008-11-03,79.17,79.58,76.22,78.05,1276500,19.2328554931667,19.3324572457522,18.5162087367584,18.9607726568354,5254576.21391197,0.0,1.0
2008-11-04,82.29,83.91,80.18,81.14,1691100,19.9908005372323,20.3843489254972,19.4782159080725,19.7114297677851,6961232.93015791,0.0,1.0
2008-11-05,78.93,85.5,78.64,82.75,2138000,19.1745520282385,20.7706093806461,19.104102008117,20.1025488450113,8800849.15420591,0.0,1.0
2008-11-06,76.17,79.5,74.73,78.74,1402200,18.5040621815651,19.3130227574428,18.1542413919963,19.1283951185038,5772006.86811388,0.0,1.0
2008-11-07,80.1,80.86,75.25,76.52,1323100,19.6409797476636,19.8273361098137,18.4517319102582,18.7631431996407,5395876.95530346,0.75,1.0
2008-11-10,78.2,81.65,76.67,81.65,1486700,19.1750888422883,20.0210486441539,18.7999240605913,20.0210486441539,6063071.77798327,0.0,1.0
2008-11-11,77.91,79.38,75.73,77.03,910000,19.1039791777836,19.4644316151003,18.5694306653004,18.888198126873,3711169.24595735,0.0,1.0
2008-11-12,75.86,77.45,75.25,76.71,1235900,18.6013074114577,18.9911845375349,18.4517319102582,18.8097322901782,5040257.22096557,0.0,1.0
2008-11-13,82.82,82.82,74.0,76.3,2048900,20.3079393595692,20.3079393595692,18.1452247356692,18.709197936913,8355840.29455166,0.0,1.0
2008-11-14,79.99,84.0,79.01,80.3,1645000,19.6140071162997,20.5972821323813,19.373705491422,19.6900208955978,6708652.09846136,0.0,1.0
2008-11-17,78.37,81.43,76.41,78.71,1746900,19.2167738180324,19.9671033814263,18.7361705682768,19.3001437695206,7124221.48984931,0.0,1.0
2008-11-18,79.13,79.4,76.11,77.82,2368700,19.4031301801825,19.4693357298937,18.6626088463755,19.0819106612132,9660051.20098808,0.0,1.0
2008-11-19,78.26,82.3,78.26,79.13,2218300,19.1898011866686,20.1804323749402,19.1898011866686,19.4031301801825,9046688.72341445,0.0,1.0
2008-11-20,76.99,81.89,76.02,77.17,3145600,18.8783898972861,20.079898021675,18.640540329805,18.9225269304269,12828410.9671246,0.0,1.0
2008-11-21,85.76,85.76,77.15,78.73,4105800,21.0288442342026,21.0288442342026,18.9176228156335,19.305047884314,16744306.252804,0.0,1.0
2008-11-24,84.95,87.58,83.28,85.88,3416100,20.8302275850689,21.4751186804042,20.420733999818,21.0582689229631,13931566.2210054,0.0,1.0
2008-11-25,83.99,86.96,82.14,86.55,2134700,20.5948300749846,21.323091121808,20.1411994565928,21.2225567685428,8705750.53774189,0.0,1.0
2008-11-26,83.9,84.59,81.36,82.59,1698900,20.5727615584142,20.7419535187873,19.9499389796493,20.2515420394449,6928467.50764496,0.0,1.0
2008-11-28,85.1,85.18,83.25,84.08,456300,20.8670084460196,20.8866249051933,20.4133778276279,20.616898591555,1860886.29333004,0.0,1.0
2008-12-01,81.14,83.985,81.14,83.24,1688500,19.8959937169216,20.5936040462862,19.8959937169216,20.4109257702312,6886054.14483404,0.0,1.0
2008-12-02,82.96,83.21,80.95,82.14,1641000,20.3422681631232,20.403569598041,19.8494046263841,20.1411994565928,6692339.26661099,0.0,1.0
2008-12-03,83.86,84.15,80.68,81.25,2343800,20.5629533288273,20.634062993332,19.7831990766729,19.9229663482855,9558503.82271958,0.0,1.0
2008-12-04,81.66,84.19,80.03,83.03,2497900,20.0235007015506,20.6438712229188,19.6238153458866,20.3594325649002,10186955.6697548,0.0,1.0
2008-12-05,83.11,83.35,77.28,80.52,2533700,20.3790490240739,20.437898401595,18.9494995617908,19.7439661583255,10332955.5148155,0.0,1.0
2008-12-08,81.82,85.0,80.25,84.26,2192900,20.062733619898,20.8424878720525,19.6777606086142,20.6610356246958,8943102.24116469,0.0,1.0
2008-12-09,79.85,82.06,79.34,81.64,1781500,19.5796783127458,20.1215829974191,19.4546233855135,20.0185965867572,7265327.48535494,0.0,1.0
2008-12-10,80.89,81.36,79.08,80.96,1609400,19.8346922820038,19.9499389796493,19.3908698931989,19.8518566837808,6563467.89499313,0.0,1.0
2008-12-11,80.66,82.84,80.01,80.59,2000700,19.7782949618794,20.3128434743627,19.6189112310932,19.7611305601025,8159270.6707548,0.0,1.0
2008-12-12,81.54,82.04,78.56,78.57,1388500,19.9940760127901,20.1166788826257,19.2633629085699,19.2658149659666,5662591.75605689,0.0,1.0
2008-12-15,80.63,82.04,79.48,82.03,1300500,19.7709387896893,20.1166788826257,19.4889521890674,20.114226825229,5303709.45534893,0.0,1.0
2008-12-16,82.59,83.13,79.67,81.12,1962200,20.2515420394449,20.3839531388673,19.535541279605,19.8910896021282,8002259.66419504,0.0,1.0
2008-12-17,80.97,82.37,80.21,81.76,955600,19.8543087411775,20.1975967767172,19.6679523790274,20.0480212755178,3897135.52905147,0.0,1.0
2008-12-18,81.48,83.5,80.55,81.38,2029300,19.9793636684098,20.4746792625457,19.7513223305156,19.9548430944427,8275907.41848488,0.0,1.0
2008-12-19,81.86,83.87,81.53,83.35,1693400,20.0725418494849,20.565405386224,19.9916239553934,20.437898401595,6906037.36385072,0.0,1.0
2008-12-22,81.98,83.17,80.6,81.62,1213500,20.1019665382454,20.3937613684542,19.7635826174992,20.0136924719638,4948905.36260356,0.0,1.0
2008-12-23,80.73,82.65,80.37,82.28,986800,19.7954593636564,20.2662543838251,19.7071852973748,20.1755282601468,4024375.6174843,0.0,1.0
2008-12-24,81.48,81.59,80.55,80.76,228200,19.9793636684098,20.0063362997737,19.7513223305156,19.8028155358466,930647.05706315,0.0,1.0
2008-12-26,81.72,82.84,81.37,82.13,297400,20.0382130459309,20.3128434743627,19.952391037046,20.1387473991961,1212859.04807441,0.0,1.0
2008-12-29,81.71,81.99,80.69,81.78,621400,20.0357609885342,20.1044185956421,19.7856511340696,20.0529253903112,2534198.42795373,0.0,1.0
2008-12-30,82.29,82.6,81.58,82.25,737100,20.1779803175435,20.2539940968416,20.003884242377,20.1681720879567,3006047.08922545,0.0,1.0
2008-12-31,83.13,83.87,82.59,82.83,1044000,20.3839531388673,20.565405386224,20.2515420394449,20.310391416966,4257649.11294447,0.0,1.0
2009-01-02,84.69,84.98,82.89,83.71,1047500,20.7664740927544,20.8375837572591,20.3251037613462,20.5261724678766,4271922.84081353,0.0,1.0
2009-01-05,85.44,86.41,84.3,84.67,1578200,20.9503783975078,21.1882279649889,20.6708438542826,20.761569977961,6436227.8065603,0.0,1.0
2009-01-06,84.0,86.61,83.38,85.56,1847700,20.5972821323813,21.2372691129231,20.4452545737851,20.9798030862684,7535304.85247843,0.0,1.0
2009-01-07,82.93,84.27,82.43,82.96,1877700,20.3349119909331,20.6634876820925,20.2123091210975,20.3422681631232,7657651.09135614,0.0,1.0
2009-01-08,82.94,83.48,82.1,82.85,1501200,20.3373640483298,20.4697751477522,20.131391227006,20.3152955317594,6122205.79344083,0.0,1.0
2009-01-09,80.12,81.73,78.47,81.73,3015100,19.645883862457,20.0406651033276,19.2412943919995,20.0406651033276,12296204.8280066,0.0,1.0
2009-01-12,80.82,81.43,80.3,80.32,1438600,19.8175278802268,19.9671033814263,19.6900208955978,19.6949250103912,5866909.97498268,0.0,1.0
2009-01-13,77.61,80.96,77.06,80.96,1999300,19.0304174558823,19.8518566837808,18.8955542990631,19.8518566837808,8153561.17960714,0.0,1.0
2009-01-14,76.19,77.06,74.59,76.57,2318900,18.6822253055492,18.8955542990631,18.2898961220752,18.7754034866242,9456956.44445105,0.0,1.0
2009-01-15,76.17,76.83,74.22,76.21,1799400,18.6773211907557,18.8391569789387,18.1991699983969,18.6871294203426,7338327.40788533,0.0,1.0
2009-01-16,77.11,78.29,75.85,77.05,1563800,18.9078145860467,19.1971573588587,18.5988553540609,18.8931022416664,6377501.61189899,0.0,1.0
2009-01-20,78.31,79.94,76.44,76.92,2692300,19.2020614736521,19.6017468293162,18.743526740467,18.8612254955091,10979759.2976824,0.0,1.0
2009-01-21,77.86,79.4225,75.96,79.25,1929600,19.0917188908001,19.4748528590363,18.6258279854248,19.432554868943,7869310.08461459,0.0,1.0
2009-01-22,77.37,78.19,76.19,76.62,1794800,18.9715680783612,19.1726367848916,18.6822253055492,18.7876637736078,7319567.65125739,0.0,1.0
2009-01-23,78.06,78.41,75.241,76.17,1705900,19.1407600387343,19.2265820476192,18.4495250586012,18.6773211907557,6957014.96338311,0.0,1.0
2009-01-26,79.68,80.57,77.87,78.19,1483200,19.5379933370017,19.756226445309,19.0941709481968,19.1726367848916,6048798.05011419,0.0,1.0
2009-01-27,79.68,80.21,78.7,80.21,1174800,19.5379933370017,19.6679523790274,19.2976917121239,19.6679523790274,4791078.71445129,0.0,1.0
2009-01-28,79.83,81.0,79.11,80.11,1407100,19.5747741979523,19.8616649133677,19.3982260653891,19.6434318050603,5738446.42416108,0.0,1.0
2009-01-29,77.53,79.99,77.05,78.76,2044500,19.0108009967086,19.6140071162997,18.8931022416664,19.3124040565042,8337896.17951623,0.0,1.0
2009-01-30,76.36,78.59,76.06,77.45,1882800,18.7239102812933,19.27071908076,18.6503485593919,18.9911845375349,7678449.95196535,0.0,1.0
2009-02-02,73.38,74.53,73.24,73.52,2566600,17.9931971770731,18.275183777695,17.9588683735191,18.027525980627,10467128.5567847,0.0,1.0
2009-02-03,73.81,74.36,71.0,73.31,2613300,18.0986356451317,18.2334988019508,17.4096075166556,17.9760327752961,10657580.8686377,0.0,1.0
2009-02-04,73.25,74.64,71.53,74.49,2725500,17.9613204309158,18.3021564090588,17.5395665586813,18.2653755481081,11115155.8020404,0.0,1.0
2009-02-05,72.85,74.06,71.59,71.7,2087400,17.8632381350473,18.1599370800495,17.5542789030616,17.5812515344254,8512851.30111139,0.0,1.0
2009-02-06,74.29,74.61,71.35,72.59,3070700,18.2163344001739,18.2948002368686,17.4954295255405,17.7994846427328,12522953.1907266,0.0,1.0
2009-02-09,72.55,74.28,72.29,73.9,1832900,17.9735807178994,18.4021719603799,17.909168161226,18.3080305313958,7398464.28416859,0.75,1.0
2009-02-10,70.57,72.82,70.3,72.13,1786000,17.4830543247713,18.0404706805986,17.416164362072,17.8695296648116,7209153.36981021,0.0,1.0
2009-02-11,70.8,71.39,69.93,70.77,1482000,17.540034663367,17.6862016188951,17.3245003391138,17.5326024452893,5982063.43452336,0.0,1.0
2009-02-12,69.37,70.31,67.89,69.11,2069500,17.1857656016634,17.4186417680979,16.8191095098303,17.12135304499,8353495.46406619,0.0,1.0
2009-02-13,69.98,70.86,68.93,69.62,1444200,17.3368873692433,17.5548990995224,17.0767597365238,17.2477007523109,5829484.48862255,0.0,1.0
2009-02-17,69.36,70.3,68.03,69.73,2935100,17.1832881956375,17.416164362072,16.8537931941929,17.2749522185958,11847472.5955935,0.0,1.0
2009-02-18,68.67,70.0086,68.18,69.97,2093800,17.0123471798504,17.3439727504773,16.8909542845814,17.3344099632174,8451581.92928816,0.0,1.0
2009-02-19,69.5,70.73,68.76,69.03,1490800,17.2179718800001,17.5226928211857,17.0346438340835,17.1015337967828,6017584.45896587,0.0,1.0
2009-02-20,67.64,69.45,66.958,68.26,2395000,16.7571743591828,17.2055848498706,16.5882152682165,16.9107735327886,9667369.72043419,0.0,1.0
2009-02-23,66.02,68.66,65.47,68.15,2125000,16.3558345829871,17.0098697738245,16.2195772515627,16.8835220665037,8577520.10685707,0.0,1.0
2009-02-24,68.25,68.41,66.14,66.67,1839800,16.9082961267627,16.9479346231771,16.3855634552979,16.5168659746706,7426315.99651556,0.0,1.0
2009-02-25,68.47,69.35,67.25,68.06,2106000,16.9627990593325,17.1808107896116,16.6605555241727,16.8612254122706,8500826.9859016,0.0,1.0
2009-02-26,68.39,70.2,68.29,68.97,2122200,16.9429798111253,17.391390301813,16.9182057508663,17.0866693606274,8566217.96271623,0.0,1.0
2009-02-27,67.39,68.95,65.66,67.15,1862000,16.6952392085353,17.0817145485756,16.2666479660548,16.6357814639138,7515925.85363193,0.0,1.0
2009-03-02,65.4,68.41,65.32,66.33,1885700,16.2022354093814,16.9479346231771,16.1824161611742,16.43263416979,7611590.43082368,0.0,1.0
2009-03-03,63.04,66.835,62.53,65.84,2121100,15.6175675872691,16.5577431740979,15.4912198799483,16.3112412745209,8561777.83466096,0.0,1.0
2009-03-04,64.49,65.52,63.33,63.78,1749500,15.9767914610245,16.2319642816922,15.6894123620202,15.8008956331857,7061821.8479748,0.0,1.0
2009-03-05,63.45,63.6,62.05,63.38,2154000,15.719141234331,15.7563023247195,15.3723043907051,15.7017993921497,8694578.02831534,0.0,1.0
2009-03-06,63.52,65.71,62.03,63.89,1850200,15.7364830765123,16.2790349961843,15.3673495786533,15.8281470994706,7468295.38903855,0.0,1.0
2009-03-09,61.21,64.11,60.6901,63.48,2112000,15.1642022845296,15.8826500320404,15.0354019452431,15.7265734524087,8525045.86620332,0.0,1.0
2009-03-10,62.94,63.45,61.6,62.1,2341000,15.5927935270101,15.719141234331,15.2608211195396,15.3846914208346,9449399.79771878,0.0,1.0
2009-03-11,61.41,63.28,61.32,63.22,2389800,15.2137504050476,15.6770253318907,15.1914537508145,15.6621608957353,9646380.02417267,0.0,1.0
2009-03-12,61.11,61.75,60.06,61.55,2492200,15.1394282242706,15.2979822099281,14.8793005915512,15.2484340894101,10059715.5813219,0.0,1.0
2009-03-13,60.53,61.77,59.87,61.45,2615100,14.9957386747684,15.3029370219799,14.8322298770591,15.2236600291512,10555798.9795021,0.0,1.0
2009-03-16,62.44,63.03,61.04,61.07,2436900,15.4689232257152,15.6150901812432,15.1220863820893,15.129518600167,9836498.23454114,0.0,1.0
2009-03-17,64.14,64.14,61.5,62.52,1877300,15.8900822501181,15.8900822501181,15.2360470592807,15.4887424739224,7577683.99840127,0.0,1.0
2009-03-18,66.81,67.31,62.87,63.85,3099700,16.5515496590332,16.6754199603281,15.5754516848289,15.818237475367,12511877.2118705,0.0,1.0
2009-03-19,67.53,68.2,66.63,66.97,1799700,16.7299228928979,16.8959090966332,16.506956350567,16.5911881554476,7264453.14649913,0.0,1.0
2009-03-20,67.05,68.56,66.78,67.59,1453900,16.6110074036548,16.9850957135656,16.5441174409555,16.7447873290533,5868638.34511032,0.0,1.0
2009-03-23,69.23,69.23,67.21,67.73,849200,17.1510819173008,17.1510819173008,16.6506459000691,16.7794710134159,3427778.85870259,0.0,1.0
2009-03-24,67.39,69.06,67.37,68.64,1092600,16.6952392085353,17.1089660148605,16.6902843964835,17.0049149617727,4410258.10294213,0.0,1.0
2009-03-25,67.02,68.42,66.2,67.57,1000400,16.6035751855771,16.950412029203,16.4004278914533,16.7398325170015,4038094.64230577,0.0,1.0
2009-03-26,68.83,68.93,66.18,67.4,1116200,17.0519856762648,17.0767597365238,16.3954730794015,16.6977166145612,4505519.03212887,0.0,1.0
2009-03-27,68.0,68.47,67.56,67.67,735600,16.8463609761152,16.9627990593325,16.7373551109756,16.7646065772605,2969234.72499014,0.0,1.0
2009-03-30,66.93,67.66,65.91,66.76,1074900,16.581278531344,16.7621291712346,16.3285831167022,16.5391626289037,4338812.40605206,0.0,1.0
2009-03-31,68.09,68.99,67.03,67.3,1394800,16.8686576303483,17.0916241726792,16.606052591603,16.6729425543022,5630082.37413845,0.0,1.0
2009-04-01,68.7,68.99,67.27,67.54,1658300,17.0197793979281,17.0916241726792,16.6655103362245,16.7324002989238,6693694.86738874,0.0,1.0
2009-04-02,69.64,70.47,68.25,69.74,1287500,17.2526555643627,17.4582802645123,16.9082961267627,17.2774296246217,5196968.06474279,0.0,1.0
2009-04-03,69.22,69.98,68.58,69.54,1188800,17.1486045112749,17.3368873692433,16.9900505256174,17.2278815041037,4798567.48377961,0.0,1.0
2009-04-06,68.23,69.22,67.77,68.5,1041900,16.9033413147109,17.1486045112749,16.7893806375195,16.9702312774102,4205608.56439263,0.0,1.0
2009-04-07,67.85,68.985,67.03,67.29,1366000,16.8091998857267,17.0903854696663,16.606052591603,16.6704651482763,5513831.74869023,0.0,1.0
2009-04-08,67.73,68.2,66.41,68.2,1601500,16.7794710134159,16.8959090966332,16.4524534179972,16.8959090966332,6464422.8005325,0.0,1.0
2009-04-09,65.84,69.02,65.59,68.94,2369200,16.3112412745209,17.0990563907569,16.2493061238735,17.0792371425497,9563228.53513684,0.0,1.0
2009-04-13,64.44,65.91,64.17,65.78,1926700,15.964404430895,16.3285831167022,15.8975144681958,16.2963768383655,7777086.11288542,0.0,1.0
2009-04-14,63.98,64.8,63.39,63.9,1294400,15.8504437537037,16.0535910478274,15.7042767981756,15.8306245054965,5224819.77708976,0.0,1.0
2009-04-15,65.45,65.55,63.95,63.95,1427900,16.2146224395109,16.2393964997699,15.843011535626,15.843011535626,5763689.8638029,0.0,1.0
2009-04-16,66.85,67.16,64.85,65.68,2236100,16.5614592831368,16.6382588699397,16.0659780779569,16.2716027781066,9025973.04044377,0.0,1.0
2009-04-17,68.19,68.4,66.48,67.14,1561500,16.8934316906073,16.9454572171512,16.4697952601785,16.6333040578879,6302963.59852106,0.0,1.0
2009-04-20,66.62,68.05,66.59,67.4,1251900,16.5044789445411,16.8587480062447,16.4970467264634,16.6977166145612,5053269.37495263,0.0,1.0
2009-04-21,66.13,67.15,65.92,66.9,1563100,16.383086049272,16.6357814639138,16.3310605227281,16.5738463132663,6309421.96660154,0.0,1.0
2009-04-22,65.03,65.81,64.84,65.58,1424000,16.1105713864231,16.3038090564432,16.063500671931,16.2468287178476,5747947.59160679,0.0,1.0
2009-04-23,64.84,65.22,64.08,65.17,1567900,16.063500671931,16.1576421009152,15.8752178139627,16.1452550707857,6328797.07084291,0.0,1.0
2009-04-24,64.0,65.46,63.5,65.16,1703500,15.8553985657555,16.2170998455368,15.7315282644605,16.1427776647598,6876143.76566163,0.0,1.0
2009-04-27,64.69,65.46,63.96,64.59,3130200,16.0263395815425,16.2170998455368,15.8454889416519,16.0015655212835,12634989.8534042,0.0,1.0
2009-04-28,64.28,64.83,63.86,64.54,2434500,15.9247659344807,16.0610232659051,15.8207148813929,15.989178491154,9826810.68242043,0.0,1.0
2009-04-29,65.03,65.4,64.19,64.82,1480700,16.1105713864231,16.2022354093814,15.9024692802476,16.0585458598792,5976816.01045799,0.0,1.0
2009-04-30,64.77,65.75,63.93,65.6,2253100,16.0461588297497,16.2889446202879,15.8380567235742,16.2517835298994,9094593.20129865,0.0,1.0
2009-05-01,66.9,66.9,64.72,64.9,5193300,16.5738463132663,16.5738463132663,16.0337717996202,16.0783651080864,20962651.8451485,0.0,1.0
2009-05-04,71.08,71.08,66.89,67.57,3869500,17.6094020320922,17.6094020320922,16.5713689072404,16.7398325170015,15619159.5545804,0.0,1.0
2009-05-05,71.78,72.04,70.45,70.82,2623500,17.7828204539051,17.8472330105785,17.4533254524605,17.5449894754188,10589705.4119245,0.0,1.0
2009-05-06,73.09,73.13,71.73,72.35,2135100,18.1073606432979,18.1172702674015,17.7704334237756,17.9240325973814,8618288.55536495,0.0,1.0
2009-05-07,74.58,74.79,72.97,73.75,2272500,18.4764941411569,18.5285196677008,18.0776317709871,18.2708694410073,9172900.9142742,0.0,1.0
2009-05-08,74.7,76.48,74.27,75.14,2335700,18.5062230134677,18.9472012860778,18.399694554354,18.6152288786073,9428006.45345225,0.0,1.0
2009-05-11,73.45,74.38,72.51,74.38,1914000,18.3823527121728,18.6151040807544,18.1470986407032,18.6151040807544,7647731.61527391,0.75,1.0
2009-05-12,74.31,74.52,73.04,74.25,2133800,18.5975851605386,18.650141921186,18.2797418937658,18.5825689432107,8525982.09021498,0.0,1.0
2009-05-13,73.81,75.48,73.32,74.01,3663800,18.4724500161398,18.8904013984316,18.3498175746291,18.5225040738993,14639372.5663744,0.0,1.0
2009-05-14,73.57,74.36,72.05,74.05,2221800,18.4123851468285,18.6100986749784,18.0319743078563,18.5325148854512,8877601.93459538,0.0,1.0
2009-05-15,73.42,73.93,72.55,73.14,3393200,18.3748446035088,18.5024824507955,18.1571094522551,18.3047689226455,13558141.5449047,0.0,1.0
2009-05-18,73.54,74.06,71.75,73.93,2177000,18.4048770381645,18.5350175883392,17.9568932212171,18.5024824507955,8698595.46836539,0.0,1.0
2009-05-19,74.75,75.5,73.37,73.37,2009400,18.7077040876094,18.8954068042075,18.362331089069,18.362331089069,8028919.49202271,0.0,1.0
2009-05-20,74.08,76.11,73.89,75.39,2187100,18.5400229941152,19.048071680374,18.4924716392436,18.8678770724398,8738951.83686811,0.0,1.0
2009-05-21,72.1,73.98,71.75,73.88,1885900,18.0444878222962,18.5149959652354,17.9568932212171,18.4899689363557,7535453.00587518,0.0,1.0
2009-05-22,72.58,73.19,72.03,72.1,1444400,18.164617560919,18.3172824370854,18.0269689020804,18.0444878222962,5771360.26389845,0.0,1.0
2009-05-26,73.74,73.74,71.19,72.41,1164200,18.454931095924,18.454931095924,17.8167418594905,18.1220716118234,4651770.71395084,0.0,1.0
2009-05-27,72.51,73.9,72.23,73.74,998000,18.1470986407032,18.4949743421316,18.0770229598399,18.454931095924,3987688.68967783,0.0,1.0
2009-05-28,73.68,73.97,72.18,72.58,1195700,18.4399148785962,18.5124932623474,18.0645094454,18.164617560919,4777634.63551882,0.0,1.0
2009-05-29,74.62,74.91,73.31,74.12,1051600,18.6751689500658,18.747747333817,18.3473148717411,18.5500338056671,4201857.1403459,0.0,1.0
2009-06-01,76.8,76.93,74.94,75.39,1566400,19.2207581796442,19.2532933171879,18.755255442481,18.8678770724398,6258833.22997131,0.0,1.0
2009-06-02,75.58,77.4,75.17,76.67,1421800,18.9154284273113,19.3709203529227,18.8128176089044,19.1882230421005,5681057.8947735,0.0,1.0
2009-06-03,74.14,75.77,73.35,75.52,1121400,18.555039211443,18.9629797821828,18.357325683293,18.9004122099835,4480755.60782037,0.0,1.0
2009-06-04,74.44,74.86,73.93,74.65,930700,18.6301202980822,18.7352338193772,18.5024824507955,18.6826770587297,3718779.42232782,0.0,1.0
2009-06-05,74.17,75.62,73.67,74.89,1027200,18.5625473201069,18.9254392388632,18.4374121757082,18.7427419280411,4104362.54713134,0.0,1.0
2009-06-08,73.5,74.8,72.91,73.91,1205400,18.3948662266126,18.7202176020493,18.2472067562221,18.4974770450196,4816392.73200168,0.0,1.0
2009-06-09,73.46,74.53,73.04,73.805,1281300,18.3848554150607,18.652644624074,18.2797418937658,18.4711986646959,5119664.84777978,0.0,1.0
2009-06-10,74.51,74.86,73.5,73.5,1074300,18.6476392182981,18.7352338193772,18.3948662266126,18.3948662266126,4292559.07747584,0.0,1.0
2009-06-11,76.01,77.09,74.1,74.43,1385600,19.0230446514942,19.2933365633955,18.5450283998911,18.6276175951943,5536414.27697156,0.0,1.0
2009-06-12,78.24,78.667,74.95,75.82,1600900,19.5811473955125,19.6880128088291,18.7577581453689,18.9754932966227,6396684.19168864,0.0,1.0
2009-06-15,76.24,77.81,75.43,77.47,1006000,19.0806068179176,19.4735311713296,18.8778878839917,19.3884392731385,4019654.13007606,0.0,1.0
2009-06-16,76.48,77.38,75.94,76.33,1506500,19.140671687229,19.3659149471467,19.0055257312784,19.1031311439094,6019491.99498965,0.0,1.0
2009-06-17,76.22,77.1,75.31,76.22,1075700,19.0756014121417,19.2958392662835,18.847855449336,19.0756014121417,4298153.02954554,0.0,1.0
2009-06-18,78.16,78.43,76.42,76.83,1209000,19.5611257724088,19.6286987503841,19.1256554699012,19.2282662883081,4830777.18018085,0.0,1.0
2009-06-19,76.87,78.78,76.77,78.22,2611500,19.23827709986,19.7162933514632,19.2132500709803,19.5761419897366,10434718.4499937,0.0,1.0
2009-06-22,76.73,77.54,76.02,76.78,1346800,19.2032392594284,19.4059581933543,19.0255473543822,19.2157527738683,5381381.89104019,0.0,1.0
2009-06-23,75.77,76.62,75.39,76.62,1013500,18.9629797821828,19.1757095276607,18.8678770724398,19.1757095276607,4049621.73044939,0.0,1.0
2009-06-24,75.54,76.82,74.7801,76.12,1143100,18.9054176157594,19.2257635854202,18.7152372233022,19.050574383262,4567461.86490054,0.0,1.0
2009-06-25,77.51,78.02,75.75,76.91,2352600,19.3984500846904,19.5260879319771,18.9579743764069,19.2482879114119,9400236.8851063,0.0,1.0
2009-06-26,76.43,77.51,76.37,77.33,2998800,19.1281581727892,19.3984500846904,19.1131419554613,19.3534014327069,11982245.3332724,0.0,1.0
2009-06-29,78.23,78.43,76.5,76.63,1404800,19.5786446926246,19.6286987503841,19.145677093005,19.1782122305486,5613131.33392727,0.0,1.0
2009-06-30,77.52,78.38,76.94,78.38,1356400,19.4009527875784,19.6161852359442,19.2557960200759,19.6161852359442,5419740.41951805,0.0,1.0
2009-07-01,78.18,78.69,77.55,77.73,806600,19.5661311781847,19.6937690254714,19.4084608962423,19.4535095482258,3222915.52815044,0.0,1.0
2009-07-02,75.55,77.54,74.68,77.54,930300,18.9079203186474,19.4059581933543,18.6901851673936,19.4059581933543,3717181.15030791,0.0,1.0
2009-07-06,75.47,76.4,74.15,74.47,1056000,18.8878986955436,19.1206500641252,18.557541914331,18.6376284067462,4219438.13256493,0.0,1.0
2009-07-07,73.08,75.36,73.0,75.22,1039300,18.2897527053177,18.8603689637759,18.2697310822139,18.8253311233442,4152710.27573364,0.0,1.0
2009-07-08,73.27,74.58,72.68,73.65,1306000,18.3373040601892,18.6651581385139,18.1896445897987,18.4324067699322,5218358.14500928,0.0,1.0
2009-07-09,73.43,73.9225,72.3608,73.29,850700,18.3773473063968,18.5006054236296,18.1097583136146,18.3423094659652,3399125.01834563,0.0,1.0
2009-07-10,72.71,73.62,72.4,72.91,1040900,18.1971526984626,18.4248986612683,18.1195689089354,18.2472067562221,4159103.3638133,0.0,1.0
2009-07-13,73.75,73.91,72.26,72.71,903200,18.457433798812,18.4974770450196,18.0845310685038,18.1971526984626,3608898.22095894,0.0,1.0
2009-07-14,74.82,74.92,73.5,73.99,1296700,18.7252230078253,18.750250036705,18.3948662266126,18.5174986681234,5181198.32054633,0.0,1.0
2009-07-15,75.58,75.62,74.2,75.25,1526400,18.9154284273113,18.9254392388632,18.5700554287708,18.8328392320082,6099006.02798022,0.0,1.0
2009-07-16,75.64,75.83,74.37,75.58,945600,18.9304446446392,18.9779959995107,18.6126013778664,18.9154284273113,3778315.0550695,0.0,1.0
2009-07-17,74.86,75.66,74.16,75.65,891300,18.7352338193772,18.9354500504151,18.5600446172189,18.9329473475272,3561349.62836658,0.0,1.0
2009-07-20,76.27,76.36,71.76,73.51,1923000,19.0881149265816,19.1106392525733,17.9593959241051,18.3973689295006,7683692.73572191,0.0,1.0
2009-07-21,77.59,77.85,76.29,76.48,1476700,19.4184717077942,19.4835419828815,19.0931203323575,19.140671687229,5900420.72950627,0.0,1.0
2009-07-22,77.25,77.7,76.32,77.14,1147400,19.3333798096031,19.4460014395619,19.1006284410214,19.3058500778354,4584643.28911457,0.0,1.0
2009-07-23,79.39,79.92,76.86,76.86,1727300,19.8689582276296,20.0016014806923,19.2357743969721,19.2357743969721,6901738.14998049,0.0,1.0
2009-07-24,80.96,81.05,79.09,79.19,1154800,20.2618825810416,20.2844069070334,19.7938771409904,19.8189041698701,4614211.32148293,0.0,1.0
2009-07-27,80.26,81.26,79.86,80.98,1053100,20.0866933788834,20.3369636676808,19.9865852633644,20.2668879868176,4207850.66042057,0.0,1.0
2009-07-28,79.54,80.46,78.51,79.38,1379900,19.9064987709492,20.1367474366429,19.6487203734879,19.8664555247416,5513638.90068783,0.0,1.0
2009-07-29,79.33,79.95,78.38,79.22,1060100,19.8539420103018,20.0091095893562,19.6161852359442,19.826412278534,4235820.42076901,0.0,1.0
2009-07-30,80.74,81.44,79.83,79.97,1285200,20.2068231175062,20.3820123196644,19.9790771547005,20.0141149951321,5135247.9999739,0.0,1.0
2009-07-31,80.33,81.3,80.25,81.02,1170800,20.1042122990992,20.3469744792327,20.0841906759954,20.2768987983695,4678142.20227937,0.0,1.0
2009-08-03,80.98,81.51,80.13,81.12,999200,20.2668879868176,20.3995312398802,20.0541582413397,20.3019258272492,3992483.50573756,0.0,1.0
2009-08-04,78.25,80.9,77.83,80.9,1541600,19.5836500984005,20.2468663637138,19.4785365771056,20.2468663637138,6159740.36473683,0.0,1.0
2009-08-05,77.37,78.29,76.47,78.29,1271300,19.3634122442588,19.5936609099524,19.1381689843411,19.5936609099524,5079708.04728199,0.0,1.0
2009-08-06,78.9,79.15,77.01,77.18,1841500,19.7463257861189,19.8088933583182,19.2733149402917,19.3158608893873,7358044.81166505,0.0,1.0
2009-08-07,78.87,79.91,78.75,79.53,995900,19.7388176774549,19.9990987778043,19.7087852427992,19.9039960680613,3979297.76157331,0.0,1.0
2009-08-10,77.98,78.25,76.89,78.13,531400,19.7037798370233,19.7720027218142,19.4283615243488,19.7416814396849,2103077.29495318,0.75,1.0
2009-08-11,78.79,79.23,77.59,77.91,937800,19.9084484913961,20.0196265258702,19.6052356701031,19.6860924224479,3711452.55402162,0.0,1.0
2009-08-12,79.78,80.53,78.38,78.63,1144100,20.1585990689628,20.3481070822709,19.8048507774543,19.8680201152237,4527908.79404579,0.0,1.0
2009-08-13,79.8,80.1,78.75,79.87,955200,20.1636526159843,20.2394558213076,19.898341397353,20.1813400305598,3780315.07741679,0.0,1.0
2009-08-14,79.06,80.27,78.63,79.82,1012600,19.976671376187,20.2824109709908,19.8680201152237,20.1687061630059,4007482.25229505,0.0,1.0
2009-08-17,78.15,78.67,77.45,78.59,1179100,19.7467349867065,19.8781272092668,19.5698608409522,19.8579130211806,4666425.36409351,0.0,1.0
2009-08-18,79.05,79.12,77.9108,78.13,1162400,19.9741446026762,19.9918320172516,19.6862945643287,19.7416814396849,4600333.17209932,0.0,1.0
2009-08-19,79.54,80.23,78.47,78.54,1723300,20.0979565047042,20.2723038769477,19.8275917390513,19.8452791536267,6820160.1475213,0.0,1.0
2009-08-20,79.81,80.04,79.34,79.73,950400,20.1661793894951,20.2242951802429,20.0474210344887,20.1459652014089,3761318.51923881,0.0,1.0
2009-08-21,81.78,81.92,79.96,80.11,1097200,20.6639537711178,20.6993286002686,20.2040809921567,20.2419825948184,4342296.59018184,0.0,1.0
2009-08-24,81.72,82.39,81.14,81.89,1169800,20.6487931300531,20.8180869552751,20.5022402664282,20.6917482797363,4629619.5326237,0.0,1.0
2009-08-25,81.79,82.34,81.6,81.795,1672200,20.6664805446286,20.8054530877212,20.6184718479238,20.667743931384,6617925.95525161,0.0,1.0
2009-08-26,81.0,81.95,80.7,81.49,1279300,20.4668654372773,20.706908920801,20.3910622319541,20.5906773393053,5062978.51605873,0.0,1.0
2009-08-27,80.25,80.91,79.71,80.68,1427900,20.2773574239692,20.4441244756804,20.1409116543874,20.3860086849325,5651080.2963185,0.0,1.0
2009-08-28,79.95,80.69,79.31,80.33,1713200,20.201554218646,20.3885354584433,20.0398407139564,20.2975716120554,6780188.2230218,0.0,1.0
2009-08-31,79.0,79.86,78.5728,79.86,865300,19.9615107351223,20.178813257049,19.853566970742,20.178813257049,3424525.37320849,0.0,1.0
2009-09-01,78.83,79.83,78.52,78.52,1515000,19.9185555854392,20.1712329365167,19.8402256066051,19.8402256066051,5995788.67492297,0.0,1.0
2009-09-02,78.49,79.15,78.23,78.73,888300,19.8326452860728,19.999412337784,19.7669491747927,19.8932878503314,3515550.54781128,0.0,1.0
2009-09-03,79.48,79.51,78.59,78.59,968000,20.0827958636395,20.0903761841719,19.8579130211806,19.8579130211806,3830972.56589139,0.0,1.0
2009-09-04,79.58,79.8,79.11,79.7,864400,20.1080635987473,20.1636526159843,19.9893052437409,20.1383848808766,3420963.51855011,0.0,1.0
2009-09-08,79.53,79.93,79.06,79.93,873900,20.0954297311934,20.1965006716244,19.976671376187,20.1965006716244,3458560.87327736,0.0,1.0
2009-09-09,78.96,79.55,78.57,79.54,1336100,19.9514036410792,20.100483278215,19.852859474159,20.0979565047042,5287771.12116476,0.0,1.0
2009-09-10,78.08,78.95,77.92,78.95,1389300,19.729047572131,19.9488768675685,19.6886191959586,19.9488768675685,5498316.3076373,0.0,1.0
2009-09-11,77.69,78.44,77.58,78.44,1223500,19.6305034052108,19.8200114185189,19.6027088965923,19.8200114185189,4842143.52723978,0.0,1.0
2009-09-14,78.49,78.59,77.33,77.56,1454400,19.8326452860728,19.8579130211806,19.5395395588229,19.5976553495707,5755957.12792606,0.0,1.0
2009-09-15,78.48,78.65,77.52,78.39,1820800,19.830118512562,19.8730736622452,19.5875482555276,19.8073775509651,7206027.73551141,0.0,1.0
2009-09-16,80.03,80.05,78.29,78.74,1673000,20.2217684067322,20.2268219537537,19.7821098158573,19.8958146238422,6621092.04828127,0.0,1.0
2009-09-17,79.58,80.2,79.34,79.62,1340700,20.1080635987473,20.2647235564153,20.0474210344887,20.1181706927904,5305976.1560853,0.0,1.0
2009-09-18,80.89,81.26,79.77,80.57,2005700,20.4390709286588,20.5325615485575,20.156072295452,20.358214176314,7937790.9869921,0.0,1.0
2009-09-21,80.59,81.09,79.41,80.58,1326400,20.3632677233356,20.4896063988743,20.0651084490641,20.3607409498248,5249382.24318008,0.0,1.0
2009-09-22,80.43,80.8,79.99,80.51,924500,20.3228393471632,20.4163299670618,20.2116613126891,20.3430535352494,3658816.25740349,0.0,1.0
2009-09-23,80.21,81.72,80.11,80.11,962400,20.2672503299261,20.6487931300531,20.2419825948184,20.2419825948184,3808809.91468375,0.0,1.0
2009-09-24,79.82,81.1,79.62,80.52,806400,20.1687061630059,20.4921331723851,20.1181706927904,20.3455803087601,3191421.7738996,0.0,1.0
2009-09-25,79.36,80.0,79.3,79.53,507200,20.0524745815102,20.2141880861998,20.0373139404456,20.0954297311934,2007302.9808059,0.0,1.0
2009-09-28,79.8,80.3,79.43,79.54,492900,20.1636526159843,20.2899912915231,20.0701619960857,20.0979565047042,1950709.06790069,0.0,1.0
2009-09-29,80.46,80.66,79.5,79.8,1309900,20.3304196676955,20.380955137911,20.0878494106611,20.1636526159843,5184081.5744433,0.0,1.0
2009-09-30,79.86,80.45,79.3,80.35,1220800,20.178813257049,20.3278928941847,20.0373139404456,20.302625159077,4831457.96326467,0.0,1.0
2009-10-01,77.82,79.33,77.66,79.24,1093800,19.6633514608509,20.0448942609779,19.6229230846785,20.0221532993809,4328840.69480578,0.0,1.0
2009-10-02,77.38,77.67,77.0,77.17,1111600,19.5521734263768,19.6254498581893,19.4561560329673,19.4991111826505,4399286.26471576,0.0,1.0
2009-10-05,78.72,79.09,77.02,77.75,1299700,19.8907610768206,19.9842516967193,19.4612095799889,19.6456640462755,5143713.88831512,0.0,1.0
2009-10-06,79.22,79.61,78.35,78.9,1421500,20.0170997523594,20.1156439192796,19.797270456922,19.9362430000146,5625751.55208119,0.0,1.0
2009-10-07,78.94,79.27,78.54,78.74,836800,19.9463500940577,20.0297336199133,19.8452791536267,19.8958146238422,3311733.30902676,0.0,1.0
2009-10-08,78.86,79.37,78.59,78.98,1345700,19.9261359059715,20.055001355021,19.8579130211806,19.9564571881008,5325764.23752069,0.0,1.0
2009-10-09,79.73,80.63,79.12,79.12,2126400,20.1459652014089,20.3733748173787,19.9918320172516,19.9918320172516,8415475.2728424,0.0,1.0
2009-10-12,80.02,80.45,79.62,79.81,952200,20.2192416332214,20.3278928941847,20.1181706927904,20.1661793894951,3768442.22855555,0.0,1.0
2009-10-13,78.81,80.05,78.7,79.68,974900,19.9135020384176,20.2268219537537,19.8857075297991,20.133331333855,3858280.11827222,0.0,1.0
2009-10-14,78.82,79.47,78.27,79.34,1062500,19.9160288119284,20.0802690901288,19.7770562688358,20.0474210344887,4204967.30502024,0.0,1.0
2009-10-15,80.15,80.47,78.23,78.23,1549400,20.2520896888615,20.3329464412063,19.7669491747927,19.7669491747927,6131930.67519845,0.0,1.0
2009-10-16,80.64,80.91,79.3,79.62,1050000,20.3759015908894,20.4441244756804,20.0373139404456,20.1181706927904,4155497.10143178,0.0,1.0
2009-10-19,80.97,81.17,80.36,80.42,1525700,20.459285116745,20.5098205869605,20.3051519325877,20.3203125736524,6038135.16919472,0.0,1.0
2009-10-20,80.0,81.82,79.4,81.19,764000,20.2141880861998,20.6740608651609,20.0625816755533,20.5148741339821,3023618.8433275,0.0,1.0
2009-10-21,80.75,81.81,79.8,80.01,1180400,20.403696099508,20.6715340916501,20.1636526159843,20.2167148597106,4671570.26526671,0.0,1.0
2009-10-22,80.89,81.32,79.5,80.5,1285700,20.4390709286588,20.5477221896221,20.0878494106611,20.3405267617386,5088307.26029603,0.0,1.0
2009-10-23,79.29,80.89,78.79,80.86,1007300,20.0347871669348,20.4390709286588,19.9084484913961,20.4314906081265,3986506.88597355,0.0,1.0
2009-10-26,78.41,80.49,78.21,79.26,1166800,19.8124310979866,20.3379999882278,19.7618956277711,20.0272068464025,4617746.68376247,0.0,1.0
2009-10-27,78.38,79.44,78.02,78.57,1089500,19.8048507774543,20.0726887695964,19.7138869310664,19.852859474159,4311822.94477134,0.0,1.0
2009-10-28,77.64,78.83,77.24,78.38,1469100,19.6178695376569,19.9185555854392,19.5167985972259,19.8048507774543,5814134.08734612,0.0,1.0
2009-10-29,78.55,78.67,77.15,77.81,864400,19.8478059271375,19.8781272092668,19.494057635629,19.6608246873401,3420963.51855011,0.0,1.0
2009-10-30,76.72,78.76,76.56,78.46,1421800,19.3854063746656,19.9008681708637,19.3449779984932,19.8250649655405,5626938.83696733,0.0,1.0
2009-11-02,77.2,77.955,76.4624,76.99,1105100,19.5066915031829,19.6974629032464,19.3203166890281,19.4536292594566,4373561.75884975,0.0,1.0
2009-11-03,76.26,77.26,76.1,77.2,1143000,19.26917479317,19.5218521442475,19.2287464169976,19.5066915031829,4523555.41613001,0.0,1.0
2009-11-04,76.82,77.7,76.27,77.49,1133100,19.4106741097734,19.6330301787216,19.2717015666808,19.5799679349953,4484375.01488794,0.0,1.0
2009-11-05,77.68,77.88,76.86,77.37,833300,19.6279766317,19.6785121019155,19.4207812038165,19.549646652866,3297881.652022,0.0,1.0
2009-11-06,77.01,77.86,76.52,77.86,820100,19.4586828064781,19.673458554894,19.3348709044501,19.673458554894,3245641.11703257,0.0,1.0
2009-11-09,77.58,77.58,76.47,77.07,746200,19.7922169099004,19.7922169099004,19.5090336053117,19.6621056618462,2924897.006916,0.75,1.0
2009-11-10,77.53,78.29,77.2,77.2,845900,19.7794609051892,19.9733521767995,19.6952712740953,19.6952712740953,3315693.35050958,0.0,1.0
2009-11-11,77.56,78.15,77.14,77.95,697000,19.7871145080159,19.9376353636081,19.6799640684418,19.8866113447633,2732046.65481165,0.0,1.0
2009-11-12,76.79,78.22,76.72,77.56,575400,19.5906720354634,19.9554937702038,19.5728136288678,19.7871145080159,2255408.38619602,0.0,1.0
2009-11-13,78.64,78.82,76.38,76.9,1680200,20.0626442097779,20.1085658267382,19.4860727968316,19.6187352458281,6585917.91881568,0.0,1.0
2009-11-16,79.67,79.99,78.7619,78.85,1110400,20.3254179068287,20.4070563369803,20.0937433492638,20.1162194295649,4352459.97920064,0.0,1.0
2009-11-17,79.42,79.8402,79.23,79.68,473000,20.2616378832726,20.3688393468656,20.2131650653701,20.3279691077709,1854028.79157233,0.0,1.0
2009-11-18,78.72,79.46,78.54,79.21,821300,20.0830538173158,20.2718426870416,20.0371322003555,20.2080626634856,3219268.1744574,0.0,1.0
2009-11-19,77.81,78.59,77.24,78.29,956500,19.8508945315719,20.0498882050667,19.7054760778643,19.9733521767995,3749214.670484,0.0,1.0
2009-11-20,77.79,78.14,77.21,77.52,870700,19.8457921296875,19.9350841626659,19.6978224750375,19.776909704247,3412902.4710825,0.0,1.0
2009-11-23,78.94,79.47,78.27,78.27,505600,20.1391802380451,20.2743938879838,19.968249774915,19.968249774915,1981811.74845448,0.0,1.0
2009-11-24,79.26,79.5,78.62,79.12,667600,20.2208186681968,20.2820474908106,20.0575418078934,20.1851018550054,2616806.81026149,0.0,1.0
2009-11-25,80.06,80.3,79.06,79.33,524200,20.424914743576,20.4861435661898,20.169794649352,20.2386770747925,2054718.58888417,0.0,1.0
2009-11-27,78.5,79.29,78.1,78.7,351400,20.0269273965865,20.2284722710235,19.9248793588969,20.0779514154313,1377390.52295669,0.0,1.0
2009-11-30,78.65,79.23,78.25,78.57,1169400,20.0651954107201,20.2131650653701,19.9631473730305,20.0447858031822,4583723.61282173,0.0,1.0
2009-12-01,81.05,81.09,78.87,79.24,1460900,20.6774836368578,20.6876884406268,20.1213218314494,20.2157162663123,5726322.75181398,0.0,1.0
2009-12-02,81.52,82.31,80.89,81.12,1266100,20.7973900811431,20.9989349555801,20.636664421782,20.6953420434535,4962760.78860406,0.0,1.0
2009-12-03,81.06,82.16,80.86,81.63,1171900,20.6800348378001,20.9606669414465,20.6290108189552,20.8254532915078,4593522.91933108,0.0,1.0
2009-12-04,80.46,82.19,79.13,81.78,1559400,20.5269627812656,20.9683205442732,20.1876530559477,20.8637213056414,6112415.42828306,0.0,1.0
2009-12-07,81.15,81.59,80.46,80.6,1046000,20.7029956462802,20.8152484877388,20.5269627812656,20.562679594457,4100029.84351935,0.0,1.0
2009-12-08,80.92,81.23,80.09,80.83,1182500,20.6443180246087,20.7234052538181,20.4325683464027,20.6213572161285,4635071.97893081,0.0,1.0
2009-12-09,80.88,81.0,80.37,80.93,744400,20.6341132208397,20.6647276321466,20.5040019727855,20.6468692255509,2917841.50622926,0.0,1.0
2009-12-10,81.75,82.09,80.81,81.35,1349600,20.8560677028146,20.9428085348508,20.616254814244,20.754019665125,5290057.62601694,0.0,1.0
2009-12-11,83.06,83.11,81.68,81.87,1029700,21.1902750262481,21.2030310309593,20.838209296219,20.8866821141215,4036138.36507828,0.0,1.0
2009-12-14,83.76,84.125,83.31,83.7,1217000,21.3688590922049,21.4619779265967,21.2540550498041,21.3535518865515,4770302.40876009,0.0,1.0
2009-12-15,83.0,83.67,82.46,83.37,1069500,21.1749678205947,21.3458982837248,21.0372029697137,21.2693622554576,4192143.3247074,0.0,1.0
2009-12-16,82.35,83.45,82.15,83.45,1007000,21.0091397593491,21.2897718629955,20.9581157405043,21.2897718629955,3947160.66197321,0.0,1.0
2009-12-17,82.73,83.34,81.78,82.05,1565300,21.1060853951542,21.2617086526309,20.8637213056414,20.9326037310818,6135541.79164515,0.0,1.0
2009-12-18,83.04,83.25,81.0,81.0,2885700,21.1851726243636,21.2387478441507,20.6647276321466,20.6647276321466,11311143.5176327,0.0,1.0
2009-12-21,84.01,84.245,83.09,83.46,1306300,21.432639115761,21.4925923379036,21.1979286290748,21.2923230639377,5120333.63727468,0.0,1.0
2009-12-22,82.88,84.44,82.73,84.25,1070600,21.1443534092878,21.5423407562773,21.1060853951542,21.4938679383747,4196455.01957152,0.0,1.0
2009-12-23,82.81,83.26,82.55,82.9,808300,21.1264950026921,21.2412990450929,21.0601637781939,21.1494558111723,3168311.78060869,0.0,1.0
2009-12-24,83.45,83.58,82.98,82.98,259900,21.2897718629955,21.3229374752446,21.1698654187102,21.1698654187102,1018735.90471384,0.0,1.0
2009-12-28,83.35,83.74,83.15,83.49,672500,21.2642598535731,21.3637566903205,21.2132358347283,21.2999766667645,2636013.45101985,0.0,1.0
2009-12-29,83.26,83.78,83.17,83.7,515000,21.2412990450929,21.3739614940894,21.2183382366128,21.3535518865515,2018657.1409297,0.0,1.0
2009-12-30,83.08,83.48,82.7701,82.88,544900,21.1953774281326,21.2974254658222,21.1163157109326,21.1443534092878,2135856.84678173,0.0,1.0
2009-12-31,81.84,83.4,81.82,83.4,659800,20.8790285112948,21.2770158582843,20.8739261094103,21.2770158582843,2586232.97395226,0.0,1.0
2010-01-04,82.15,82.73,81.755,82.1,1049400,20.9581157405043,21.1060853951542,20.8573433032858,20.945359735793,4113356.90037208,0.0,1.0
2010-01-05,80.84,82.3,80.36,82.28,1157100,20.6239084170708,20.9963837546379,20.5014507718432,20.9912813527534,4535511.02479563,0.0,1.0
2010-01-06,81.25,81.34,80.42,80.79,1011900,20.7285076557026,20.7514684641828,20.5167579774967,20.6111524123596,3966367.30273158,0.0,1.0
2010-01-07,80.28,81.03,80.25,80.96,1243600,20.4810411643053,20.6723812349733,20.4733875614786,20.6545228283777,4874567.03001975,0.0,1.0
2010-01-08,79.51,80.57,79.22,80.38,1652800,20.2845986917528,20.5550259916303,20.2106138644278,20.5065531737277,6478517.51947302,0.0,1.0
2010-01-11,81.05,81.53,79.75,79.98,2014100,20.6774836368578,20.7999412820853,20.3458275143666,20.4045051360381,7894713.29620681,0.0,1.0
2010-01-12,81.72,82.12,81.2,81.77,1786400,20.8484140999879,20.9504621376775,20.7157516509914,20.8611701046991,7002192.45933362,0.0,1.0
2010-01-13,82.88,83.01,81.66,81.71,1104200,21.1443534092878,21.1775190215369,20.8331068943345,20.8458628990457,4328157.69905742,0.0,1.0
2010-01-14,82.8,83.09,82.15,82.87,966000,21.1239438017499,21.1979286290748,20.9581157405043,21.1418022083456,3786452.03521958,0.0,1.0
2010-01-15,81.85,82.62,80.93,82.55,1918900,20.881579712237,21.0780221847895,20.6468692255509,21.0601637781939,7521555.7043301,0.0,1.0
2010-01-19,82.16,82.19,80.87,81.9,884100,20.9606669414465,20.9683205442732,20.6315620198975,20.8943357169482,3465426.75397271,0.0,1.0
2010-01-20,81.06,81.95,80.06,81.95,1263500,20.6800348378001,20.9070917216594,20.424914743576,20.9070917216594,4952569.50983431,0.0,1.0
2010-01-21,79.75,82.73,79.3,81.58,2484000,20.3458275143666,21.1060853951542,20.2310234719658,20.8126972867966,9736590.9477075,0.0,1.0
2010-01-22,78.54,79.81,78.48,79.74,1455700,20.0371322003555,20.36113472002,20.0218249947021,20.3432763134243,5705940.19427449,0.0,1.0
2010-01-25,78.73,79.24,77.76,79.2,1176000,20.0856050182581,20.2157162663123,19.8381385268607,20.2055114625434,4609593.78200645,0.0,1.0
2010-01-26,79.31,79.55,78.1,78.59,1297900,20.233574672908,20.2948034955218,19.9248793588969,20.0498882050667,5087407.96740321,0.0,1.0
2010-01-27,78.72,79.3,77.72,79.3,1031900,20.0830538173158,20.2310234719658,19.8279337230918,20.2310234719658,4044761.75480652,0.0,1.0
2010-01-28,77.1,79.03,77.08,78.85,1630800,19.6697592646729,20.1621410465253,19.6646568627884,20.1162194295649,6392283.62219058,0.0,1.0
2010-01-29,76.31,77.82,76.23,77.49,2528800,19.4682143902359,19.8534457325142,19.447804782698,19.7692561014203,9912194.52035538,0.0,1.0
2010-02-01,77.23,77.43,75.9,76.62,1383800,19.702924876922,19.7539488957668,19.3636151516041,19.5473016194454,5424112.13906508,0.0,1.0
2010-02-02,78.78,79.73,76.61,77.29,1713300,20.0983610229693,20.3407251124821,19.5447504185031,19.7182320825755,6715660.7369997,0.0,1.0
2010-02-03,79.74,79.93,78.78,79.0,1634400,20.3432763134243,20.3917491313269,20.0983610229693,20.1544874436985,6406394.62356408,0.0,1.0
2010-02-04,77.11,80.18,77.04,79.08,2353100,19.6723104656151,20.4555291548829,19.6544520590194,20.1748970512365,9223499.25887704,0.0,1.0
2010-02-05,77.09,77.21,75.52,76.97,1891300,19.6672080637306,19.6978224750375,19.2666695157989,19.6365936524238,7413371.36046669,0.0,1.0
2010-02-08,76.29,77.35,76.22,77.05,1008400,19.4631119883514,19.7335392882289,19.4452535817557,19.6570032599617,3952648.27361846,0.0,1.0
2010-02-09,76.26,76.94,75.54,75.91,2135900,19.6467984561927,19.8219862735309,19.4613054731287,19.5566282560922,8290599.32401652,0.75,1.0
2010-02-10,76.67,77.71,75.95,77.71,1956100,19.7524264048819,20.0203607137521,19.566933421818,20.0203607137521,7592696.91357682,0.0,1.0
2010-02-11,77.55,77.77,75.98,76.73,2168900,19.979140050849,20.0358184623408,19.5746622961123,19.7678841534706,8418690.42270678,0.0,1.0
2010-02-12,77.14,77.23,76.3,76.52,1645300,19.8735121021598,19.8966987250428,19.6571036219185,19.7137820334103,6386311.65682118,0.0,1.0
2010-02-16,78.99,79.0,77.55,77.77,1063400,20.350126016977,20.3527023084084,19.979140050849,20.0358184623408,4127638.61658277,0.0,1.0
2010-02-17,78.26,79.52,77.84,79.44,2060200,20.1620567424815,20.4866694628435,20.0538525023609,20.4660591313919,7996766.10671794,0.0,1.0
2010-02-18,78.04,78.75,77.7,78.09,1477000,20.1053783309898,20.2882950226223,20.0177844223207,20.118259788147,5733047.05350081,0.0,1.0
2010-02-19,78.75,78.82,77.39,77.99,1774000,20.2882950226223,20.3063290626424,19.9379193879459,20.0924968738326,6885866.94171323,0.0,1.0
2010-02-22,77.72,79.18,77.61,79.18,1089200,20.0229370051836,20.3990755541744,19.9945977994377,20.3990755541744,4227782.56646789,0.0,1.0
2010-02-23,77.4,77.89,76.9,77.69,1167600,19.9404956793774,20.0667339595181,19.8116811078051,20.0152081308892,4532095.9645684,0.0,1.0
2010-02-24,76.73,77.44,75.69,77.44,1416700,19.7678841534706,19.9508008451031,19.4999498446004,19.9508008451031,5498989.68225768,0.0,1.0
2010-02-25,76.52,76.56,75.25,76.37,1232000,19.7137820334103,19.724087199136,19.3865930216169,19.6751376619386,4782067.68443669,0.0,1.0
2010-02-26,75.97,76.76,75.87,76.42,1452700,19.5720860046808,19.7756130277649,19.5463230903664,19.6880191190958,5638725.42628345,0.0,1.0
2010-03-01,77.77,78.15,75.97,76.07,1348100,20.0358184623408,20.1337175367357,19.5720860046808,19.5978489189953,5232715.45891973,0.0,1.0
2010-03-02,78.45,78.72,78.13,78.13,1842200,20.211006279679,20.280566148328,20.1285649538728,20.1285649538728,7150588.54567311,0.0,1.0
2010-03-03,77.83,78.645,77.65,78.45,1181400,20.0512762109294,20.2612439625921,20.0049029651635,20.211006279679,4585661.33311163,0.0,1.0
2010-03-04,78.24,78.28,77.27,77.83,1118000,20.1569041596187,20.1672093253444,19.9070038907686,20.0512762109294,4339571.16168849,0.0,1.0
2010-03-05,79.45,79.64,77.9901,78.28,1482600,20.4686354228234,20.5175849600208,20.0925226367469,20.1672093253444,5754783.7247937,0.0,1.0
2010-03-08,79.55,79.69,79.28,79.47,1080100,20.4943983371378,20.5304664171781,20.4248384684888,20.4737880056863,4192460.47561695,0.0,1.0
2010-03-09,79.17,79.58,78.9,79.34,1254200,20.396499262743,20.5021272114322,20.326939394094,20.4402962170775,4868238.05991923,0.0,1.0
2010-03-10,79.52,79.57,78.89,79.02,1006100,20.4866694628435,20.4995509200007,20.3243631026625,20.3578548912713,3905225.89067513,0.0,1.0
2010-03-11,79.8,79.8,78.94,79.29,756700,20.5588056229239,20.5588056229239,20.3372445598197,20.4274147599203,2937167.70845232,0.0,1.0
2010-03-12,78.25,79.87,78.14,79.87,717900,20.1594804510501,20.576839662944,20.1311412453042,20.576839662944,2786563.62878012,0.0,1.0
2010-03-15,78.81,78.92,77.91,78.36,739300,20.303752771211,20.3320919769569,20.071886542381,20.187819656796,2869628.76550653,0.0,1.0
2010-03-16,80.26,80.38,78.42,78.95,995700,20.6773150287704,20.7082305259477,20.2032774053847,20.3398208512512,3864857.78684546,0.0,1.0
2010-03-17,80.58,80.65,79.77,80.31,1291400,20.7597563545766,20.7777903945967,20.5510767486296,20.6901964859276,5012631.66207917,0.0,1.0
2010-03-18,80.37,80.44,79.42,80.37,1553800,20.7056542345162,20.7236882745364,20.4609065485291,20.7056542345162,6031149.97408909,0.0,1.0
2010-03-19,80.69,80.91,80.12,80.34,1925100,20.7880955603225,20.8447739718142,20.6412469487301,20.6979253602219,7472368.91177684,0.0,1.0
2010-03-22,79.91,80.87,79.85,80.4,1133000,20.5871448286698,20.8344688060885,20.5716870800812,20.7133831088106,4397794.38836589,0.0,1.0
2010-03-23,80.07,80.53,79.74,80.02,960000,20.6283654915729,20.7468748974194,20.5433478743353,20.6154840344157,3726286.50735327,0.0,1.0
2010-03-24,79.2,80.0,79.15,80.0,813200,20.4042281370373,20.6103314515528,20.3913466798801,20.6103314515528,3156475.19560383,0.0,1.0
2010-03-25,79.39,79.89,78.5,79.39,1953700,20.4531776742347,20.5819922458069,20.2238877368362,20.4531776742347,7583381.19730843,0.0,1.0
2010-03-26,80.28,80.48,79.13,79.35,1349600,20.6824676116333,20.7339934402621,20.3861940970172,20.4428725085089,5238537.78158746,0.0,1.0
2010-03-29,81.61,81.75,80.56,80.6,949600,21.0251143720153,21.0611824520555,20.7546037717137,20.7649089374395,3685918.40352361,0.0,1.0
2010-03-30,82.05,82.115,81.24,81.47,964400,21.1384711949989,21.1552170893032,20.9297915890519,20.9890462919751,3743365.32051197,0.0,1.0
2010-03-31,81.35,81.86,80.76,81.56,892300,20.9581307947978,21.0895216578014,20.8061296003426,21.0122329148581,3463505.67761596,0.0,1.0
2010-04-01,82.32,82.655,81.63,81.76,785600,21.2080310636478,21.2943368266012,21.0302669548782,21.063758743487,3049344.45851743,0.0,1.0
2010-04-05,81.61,82.34,80.08,82.34,2747600,21.0251143720153,21.2131836465107,20.6309417830044,21.2131836465107,10664942.5079207,0.0,1.0
2010-04-06,84.07,84.33,80.93,81.39,2208900,21.6588820641506,21.7258656413681,20.8499265546771,20.9684359605235,8573952.36051315,0.0,1.0
2010-04-07,82.1,83.92,81.72,83.78,2368900,21.1513526521561,21.6202376926789,21.0534535777612,21.5841696126387,9195000.1117387,0.0,1.0
2010-04-08,81.97,82.25,81.43,81.94,1339500,21.1178608635473,21.1899970236277,20.9787411262493,21.110131989253,5199334.14229136,0.0,1.0
2010-04-09,82.26,82.37,81.08,81.94,873900,21.1925733150592,21.2209125208051,20.8885709261488,21.110131989253,3392085.18622502,0.0,1.0
2010-04-12,82.21,82.85,82.03,82.59,778100,21.179691857902,21.3445745095144,21.133318612136,21.2775909322968,3020232.84517872,0.0,1.0
2010-04-13,81.66,82.11,81.14,82.11,1300300,21.0379958291725,21.1539289435875,20.9040286747374,21.1539289435875,5047177.44324111,0.0,1.0
2010-04-14,81.38,82.24,81.01,81.78,1500000,20.9658596690921,21.1874207321963,20.8705368861287,21.0689113263499,5822322.66773949,0.0,1.0
2010-04-15,81.06,81.62,80.68,81.49,1306100,20.8834183432859,21.0276906634468,20.785519268891,20.994198874838,5069690.42422303,0.0,1.0
2010-04-16,80.19,81.24,79.89,81.0,1365500,20.6592809887503,20.9297915890519,20.5819922458069,20.8679605946972,5300254.4018655,0.0,1.0
2010-04-19,80.55,80.62,79.71,80.01,1127900,20.7520274802822,20.7700615203024,20.5356190000409,20.6129077429843,4377998.49129558,0.0,1.0
2010-04-20,81.7,81.7,80.74,80.91,983900,21.0483009948983,21.0483009948983,20.8009770174797,20.8447739718142,3819055.51519259,0.0,1.0
2010-04-21,82.0,82.19,81.51,81.59,1465600,21.1255897378416,21.1745392750391,20.9993514577009,21.0199617891524,5688797.401226,0.0,1.0
2010-04-22,82.08,82.21,81.11,81.65,1402400,21.1462000692932,21.179691857902,20.8962998004431,21.0354195377411,5443483.5394919,0.0,1.0
2010-04-23,82.28,82.29,81.38,81.81,941800,21.1977258979221,21.2003021893535,20.9658596690921,21.0766402006442,3655642.32565136,0.0,1.0
2010-04-26,81.73,82.56,81.7,82.25,971600,21.0560298691926,21.2698620580025,21.0483009948983,21.1899970236277,3771312.46931713,0.0,1.0
2010-04-27,80.36,82.14,80.18,81.17,1053900,20.7030779430848,21.1616578178819,20.6567046973188,20.9117575490318,4090763.90635376,0.0,1.0
2010-04-28,79.95,81.07,79.71,80.86,1970600,20.5974499943956,20.8859946347173,20.5356190000409,20.831892514657,7648979.36603162,0.0,1.0
2010-04-29,80.55,81.15,79.66,80.22,952900,20.7520274802822,20.9066049661689,20.5227375428837,20.6670098630446,3698727.51339264,0.0,1.0
2010-04-30,81.29,81.88,80.25,80.69,1422300,20.9426730462091,21.0946742406643,20.6747387373389,20.7880955603225,5520726.35355058,0.0,1.0
2010-05-03,81.57,81.96,81.1,81.54,1151700,21.0148092062895,21.1152845721159,20.8937235090117,21.0070803319952,4470379.34429039,0.0,1.0
2010-05-04,79.64,81.085,79.26,81.0,1051100,20.5175849600208,20.8898590718645,20.419685885626,20.8679605946972,4079895.57070732,0.0,1.0
2010-05-05,79.19,79.99,78.59,79.22,1142000,20.4016518456058,20.6077551601214,20.2470743597192,20.4093807199002,4432728.32437234,0.0,1.0
2010-05-06,76.6,79.33,72.6,79.08,2530400,19.7343923648618,20.4377199256461,18.7038757922842,20.37331263986,9821870.185632,0.0,1.0
2010-05-07,75.79,76.95,74.79,76.6,2777000,19.5257127589149,19.8245625649624,19.2680836157704,19.7343923648618,10779060.0322083,0.0,1.0
2010-05-10,76.66,77.5,75.87,77.5,2072500,19.9636823022603,20.1824338432713,19.7579516863096,20.1824338432713,7958343.93647968,0.83,1.0
2010-05-11,77.63,78.56,75.78,76.09,1608500,20.2162882484277,20.458477454547,19.7345140212013,19.8152437565744,6176596.48821595,0.0,1.0
2010-05-12,78.97,79.26,77.48,77.48,1478800,20.5652490400404,20.6407704053894,20.1772254732472,20.1772254732472,5678551.99675085,0.0,1.0
2010-05-13,78.67,79.78,77.82,78.66,1609600,20.4871234896794,20.7761880260153,20.2657677636564,20.4845193046673,6180820.45845966,0.0,1.0
2010-05-14,77.42,78.67,77.15,78.21,1510200,20.161600363175,20.4871234896794,20.0912873678501,20.3673309791258,5799127.14734456,0.0,1.0
2010-05-17,77.47,77.78,76.64,77.57,1526500,20.1746212882352,20.2553510236083,19.9584739322363,20.2006631383555,5861718.70641071,0.0,1.0
2010-05-18,76.95,78.1,76.82,77.6,1455800,20.0392036676094,20.3386849439934,20.0053492624529,20.2084756933916,5590232.61892742,0.0,1.0
2010-05-19,76.8,77.29,76.37,76.81,1259900,20.0001408924288,20.1277459580186,19.8881609369113,20.0027450774409,4837981.91824885,0.0,1.0
2010-05-20,74.74,76.38,74.55,75.4,1368300,19.4636787799496,19.8907651219234,19.414199264721,19.6355549907439,5254234.98590356,0.0,1.0
2010-05-21,74.6,75.05,72.93,74.0,2050300,19.4272201897811,19.5444085153227,18.9923212927713,19.270969089059,7873096.53701534,0.0,1.0
2010-05-24,73.8,75.14,73.645,74.19,1328900,19.2188853888183,19.567846180431,19.1785205211318,19.3204486042877,5102940.0517191,0.0,1.0
2010-05-25,72.82,72.95,71.28,72.4,1755500,18.9636752576389,18.9975296627954,18.5626307657855,18.8542994871334,6741072.51169604,0.0,1.0
2010-05-26,73.17,73.935,72.8,73.37,1529300,19.0548217330601,19.2540418864808,18.9584668876148,19.1069054333008,5872470.63066749,0.0,1.0
2010-05-27,75.82,75.82,73.61,73.73,1660000,19.7449307612494,19.7449307612494,19.1694058735897,19.2006560937341,6374355.09508142,0.0,1.0
2010-05-28,75.07,76.25,74.67,76.02,2271700,19.5496168853468,19.8569107167669,19.4454494848654,19.7970144614901,8723266.54788942,0.0,1.0
2010-06-01,73.23,75.31,73.13,74.94,1751700,19.0704468431323,19.6121173256356,19.044404993012,19.5157624801903,6726480.61449045,0.0,1.0
2010-06-02,74.27,74.33,73.07,73.62,1581600,19.341282084384,19.3569071944562,19.0287798829398,19.1720100586017,6073301.21589202,0.0,1.0
2010-06-03,74.55,74.94,74.3,74.65,1890700,19.414199264721,19.5157624801903,19.3490946394201,19.4402411148413,7260236.85437977,0.0,1.0
2010-06-04,71.99,73.63,71.74,73.61,3129300,18.74752790164,19.1746142436137,18.6824232763391,19.1694058735897,12016427.3488182,0.0,1.0
2010-06-07,72.35,73.41,72.01,72.24,1753200,18.8412785620733,19.117322173349,18.7527362716641,18.8126325269409,6732240.57391369,0.0,1.0
2010-06-08,72.79,73.01,71.86,72.16,2117900,18.9558627026028,19.0131547728676,18.7136734964835,18.7917990468446,8132678.70835719,0.0,1.0
2010-06-09,72.26,73.43,72.05,73.28,1782000,18.8178408969649,19.122530543373,18.7631530117122,19.0834677681925,6842831.79484043,0.0,1.0
2010-06-10,73.42,73.55,72.85,73.1,1510500,19.119926358361,19.1537807635175,18.971487812675,19.0365924379759,5800279.13922921,0.0,1.0
2010-06-11,74.39,74.5,72.56,72.71,1710200,19.3725323045284,19.4011783396608,18.895966447326,18.9350292225065,6567121.7371134,0.0,1.0
2010-06-14,75.1,75.74,74.31,74.89,1397000,19.5574294403829,19.7240972811531,19.3516988244321,19.5027415551302,5364442.20953538,0.0,1.0
2010-06-15,76.79,76.79,75.35,75.58,1133000,19.9975367074168,19.9975367074168,19.6225340656838,19.6824303209606,4350689.35104051,0.0,1.0
2010-06-16,77.48,78.12,75.99,76.31,1522200,20.1772254732472,20.3438933140175,19.789201906454,19.8725358268391,5845206.82273069,0.0,1.0
2010-06-17,77.97,78.08,76.79,77.69,1332200,20.3048305388369,20.3334765739693,19.9975367074168,20.2319133585,5115611.96245029,0.0,1.0
2010-06-18,78.1,78.36,77.675,78.01,932200,20.3386849439934,20.4063937543063,20.2280070809819,20.3152472788851,3579622.78291259,0.0,1.0
2010-06-21,77.38,78.72,76.82,78.58,1144500,20.1511836231269,20.5001444147396,20.0053492624529,20.4636858245711,4394849.03995221,0.0,1.0
2010-06-22,74.74,76.63,74.45,76.13,2875700,19.4636787799496,19.9558697472242,19.3881574146006,19.8256604966225,11042610.2089914,0.0,1.0
2010-06-23,73.51,74.97,73.24,74.78,1534700,19.1433640234693,19.5235750352264,19.0730510281444,19.4740955199978,5893206.48459124,0.0,1.0
2010-06-24,73.09,74.39,72.95,73.38,1426000,19.0339882529639,19.3725323045284,18.9975296627954,19.1095096183129,5475801.42505185,0.0,1.0
2010-06-25,73.43,73.97,72.3,73.13,1599200,19.122530543373,19.2631565340229,18.8282576370131,19.044404993012,6140884.7397917,0.0,1.0
2010-06-28,73.93,74.3,73.23,73.69,1018100,19.2527397939748,19.3490946394201,19.0704468431323,19.1902393536859,3909476.45921831,0.0,1.0
2010-06-29,72.44,73.2,72.01,73.2,1420800,18.8647162271816,19.0626342880962,18.7527362716641,19.0626342880962,5455833.56571787,0.0,1.0
2010-06-30,71.62,72.91,71.43,72.12,1726000,18.6511730561947,18.9871129227472,18.601693540966,18.7813823067965,6627793.30970514,0.0,1.0
2010-07-01,71.19,71.73,70.35,71.72,1378400,18.5391931006772,18.6798190913271,18.3204415596663,18.6772149063151,5293018.71268688,0.0,1.0
2010-07-02,70.7,71.74,70.46,71.34,1418000,18.4115880350875,18.6824232763391,18.3490875947986,18.5782558758577,5445081.64146111,0.0,1.0
2010-07-06,72.18,72.52,70.99,71.53,1416000,18.7970074168687,18.8855497072779,18.4871094004365,18.6277353910864,5437401.69556342,0.0,1.0
2010-07-07,74.29,74.32,72.29,72.33,1340500,19.3464904544081,19.3543030094442,18.8256534520011,18.8360701920492,5147483.73792567,0.0,1.0
2010-07-08,74.64,74.92,74.16,74.88,1575400,19.4376369298293,19.5105541101663,19.3126360492516,19.5001373701181,6049493.38360919,0.0,1.0
2010-07-09,76.11,76.25,74.33,74.57,2062100,19.8204521265984,19.8569107167669,19.3569071944562,19.419407634745,7918408.21781169,0.0,1.0
2010-07-12,76.01,76.49,75.55,75.59,1110700,19.7944102764781,19.9194111570558,19.6746177659245,19.6850345059726,4265057.95428128,0.0,1.0
2010-07-13,76.56,77.13,75.88,76.37,1280000,19.93764045214,20.086078997826,19.7605558713216,19.8881609369113,4915165.37452061,0.0,1.0
2010-07-14,76.18,76.42,75.325,76.2,1275900,19.8386814216827,19.9011818619715,19.6160236031537,19.8438897917067,4899421.48543034,0.0,1.0
2010-07-15,77.04,77.25,75.75,75.99,1273400,20.0626413327177,20.1173292179704,19.7267014661652,19.789201906454,4889821.55305823,0.0,1.0
2010-07-16,75.96,77.0,75.73,76.76,1258800,19.7813893514179,20.0522245926695,19.7214930961411,19.9897241523807,4833757.94800511,0.0,1.0
2010-07-19,77.64,77.87,76.16,76.64,1511400,20.2188924334398,20.2787886887166,19.8334730516586,19.9584739322363,5803735.11488316,0.0,1.0
2010-07-20,78.0,78.1,76.33,76.61,1127300,20.312643093873,20.3386849439934,19.8777441968632,19.9506613772002,4328801.50523211,0.0,1.0
2010-07-21,76.55,78.37,76.15,78.22,1038100,19.935036267128,20.4089979393183,19.8308688666466,20.3699351641378,3986275.91819519,0.0,1.0
2010-07-22,78.27,78.51,77.05,77.26,1631400,20.382956089198,20.4454565294868,20.0652455177297,20.1199334029824,6264531.86874447,0.0,1.0
2010-07-23,78.29,78.95,77.61,78.12,1225000,20.3881644592221,20.5600406700164,20.2110798784037,20.3438933140175,4703966.86233417,0.0,1.0
2010-07-26,78.82,79.0,78.31,78.45,1135000,20.5261862648599,20.5730615950765,20.3933728292461,20.4298314194146,4358369.2969382,0.0,1.0
2010-07-27,79.78,79.86,77.97,78.31,1360400,20.7761880260153,20.7970215061115,20.3048305388369,20.3933728292461,5223899.19960768,0.0,1.0
2010-07-28,79.35,80.03,79.27,79.61,1265400,20.6642080704978,20.8412926513161,20.6433745904015,20.7319168808107,4859101.76946748,0.0,1.0
2010-07-29,78.2,80.0,77.915,79.79,1561700,20.3647267941137,20.83348009628,20.2905075212707,20.7787922110273,5996885.75421004,0.0,1.0
2010-07-30,77.51,78.08,77.16,77.56,1451800,20.1850380282833,20.3334765739693,20.0938915528621,20.1980589533435,5574872.72713206,0.0,1.0
2010-08-02,79.56,79.79,78.35,78.35,1494000,20.7188959557505,20.7787922110273,20.4037895692943,20.4037895692943,5736919.58557328,0.0,1.0
2010-08-03,79.18,80.0,76.5,79.19,960200,20.6199369252932,20.83348009628,19.9220153420678,20.6225411103052,3687142.02548022,0.0,1.0
2010-08-04,78.94,79.66,78.3,79.35,977600,20.5574364850043,20.7449378058708,20.3907686442341,20.6642080704978,3753957.55479012,0.0,1.0
2010-08-05,79.48,79.69,78.2,78.59,1801700,20.6980624756542,20.752750360907,20.3647267941137,20.4662900095831,6918479.26193265,0.0,1.0
2010-08-06,79.75,79.98,78.63,78.63,1649000,20.7683754709792,20.828271726256,20.4767067496312,20.4767067496312,6332115.39264412,0.0,1.0
2010-08-09,79.65,80.2,79.5,80.0,1537500,20.7423336208588,20.8855637965207,20.7032708456783,20.83348009628,5903958.40884801,0.0,1.0
2010-08-10,79.55,79.8,77.86,78.64,1571100,20.9324391267374,20.9982230334839,20.487739917131,20.6929857061801,5970685.22417722,0.83,1.0
2010-08-11,78.58,78.9125,78.06,78.59,1433800,20.6771975685609,20.7646901645338,20.5403670425282,20.6798289248308,5448901.07213119,0.0,1.0
2010-08-12,77.92,78.38,77.17,77.46,1183900,20.5035280547502,20.6245704431637,20.3061763345107,20.3824856663366,4499200.71090536,0.0,1.0
2010-08-13,78.11,79.03,77.52,77.63,941300,20.5535238238775,20.7956086007046,20.3982738039558,20.4272187229242,3577242.69716633,0.0,1.0
2010-08-16,78.16,78.23,77.07,77.78,1534900,20.5666806052268,20.5851000991158,20.2798627718121,20.4666890669721,5833113.58321534,0.0,1.0
2010-08-17,79.23,79.83,78.37,78.66,1108700,20.8482357261018,21.0061171022935,20.6219390868939,20.6982484187198,4213416.52857571,0.0,1.0
2010-08-18,79.38,79.66,78.34,79.27,1293100,20.8877060701497,20.9613840457058,20.6140450180843,20.8587611511813,4914195.82673514,0.0,1.0
2010-08-19,77.86,79.1,77.04,79.1,1213900,20.487739917131,20.8140280945937,20.2719687030025,20.8140280945937,4613210.35811135,0.0,1.0
2010-08-20,77.46,77.77,76.58,77.29,1092800,20.3824856663366,20.4640577107023,20.1509263145889,20.337752609749,4152991.41555653,0.0,1.0
2010-08-23,78.39,79.03,77.79,78.02,1100300,20.6272017994336,20.7956086007046,20.469320423242,20.5298416174488,4181493.82735803,0.0,1.0
2010-08-24,78.17,78.86,77.51,77.69,1448100,20.5693119614967,20.750875544117,20.3956424476859,20.4430068605434,5503245.67063269,0.0,1.0
2010-08-25,78.31,78.45,77.21,77.9,1271100,20.6061509492747,20.6429899370528,20.3167017595901,20.4982653422104,4830588.75211742,0.0,1.0
2010-08-26,77.5,78.76,77.46,78.67,1350900,20.393011091416,20.7245619814184,20.3824856663366,20.7008797749897,5133854.41368533,0.0,1.0
2010-08-27,79.64,80.09,77.59,77.82,2468900,20.9561213331661,21.0745323653098,20.4166932978448,20.4772144920516,9382613.93289489,0.0,1.0
2010-08-30,78.35,79.67,78.35,79.55,1183600,20.6166763743541,20.9640154019757,20.6166763743541,20.9324391267374,4498060.61443331,0.0,1.0
2010-08-31,78.84,79.23,77.3657,77.94,1321900,20.7456128315773,20.8482357261018,20.3576719767118,20.5087907672899,5023645.08805288,0.0,1.0
2010-09-01,80.33,80.55,79.25,79.28,2286900,21.1376849157865,21.1955747537234,20.8534984386416,20.8613925074511,8690955.40651191,0.0,1.0
2010-09-02,79.93,80.68,79.58,80.59,1067100,21.0324306649921,21.2297823852316,20.9403331955469,21.2061001788028,4055323.15111673,0.0,1.0
2010-09-03,79.97,80.8,79.7,80.41,1513300,21.0429560900715,21.2613586604699,20.9719094707853,21.1587357659453,5751026.63722703,0.0,1.0
2010-09-07,79.77,80.26,79.58,79.58,1306400,20.9903289646743,21.1192654218974,20.9403331955469,20.9403331955469,4964740.10366312,0.0,1.0
2010-09-08,79.62,80.42,79.46,80.01,987400,20.9508586206264,21.1613671222152,20.9087569203086,21.0534815151509,3752437.52170619,0.0,1.0
2010-09-09,80.32,80.79,80.18,80.35,1259000,21.1350535595166,21.2587273042,21.0982145717386,21.1429476283262,4784604.86107767,0.0,1.0
2010-09-10,80.09,80.43,79.72,80.18,1144100,21.0745323653098,21.1639984784851,20.977172183325,21.0982145717386,4347947.91227876,0.0,1.0
2010-09-13,79.56,80.68,79.39,80.68,1403200,20.9350704830072,21.2297823852316,20.8903374264196,21.2297823852316,5332611.23198109,0.0,1.0
2010-09-14,78.14,78.85,77.04,78.28,2134500,20.5614178926871,20.7482441878472,20.2719687030025,20.5982568804651,8111786.39870554,0.0,1.0
2010-09-15,78.37,78.55,77.46,78.07,1367800,20.6219390868939,20.6693034997514,20.3824856663366,20.5429983987981,5198079.84827802,0.0,1.0
2010-09-16,77.7,78.44,77.55,78.12,1464400,20.4456382168132,20.6403585807829,20.4061678727653,20.5561551801474,5565190.9122813,0.0,1.0
2010-09-17,76.68,78.16,76.545,78.16,2676100,20.1772398772875,20.5666806052268,20.1417165676444,20.5666806052268,10170040.5629309,0.0,1.0
2010-09-20,76.75,77.094,76.16,76.29,2209900,20.1956593711765,20.2861780268597,20.0404093512548,20.074616982763,8398330.64534993,0.0,1.0
2010-09-21,76.38,76.8,76.02,76.54,2670300,20.0982991891917,20.2088161525258,20.0035703634767,20.1404008895095,10147998.6978044,0.0,1.0
2010-09-22,77.05,77.39,76.39,76.39,1921800,20.2746000592723,20.3640661724476,20.1009305454616,20.1009305454616,7303458.00001515,0.0,1.0
2010-09-23,76.4,77.1,75.88,76.41,2003200,20.1035619017314,20.2877568406216,19.9667313756987,20.1061932580013,7612804.17610071,0.0,1.0
2010-09-24,77.05,77.49,76.69,76.69,1804700,20.2746000592723,20.3903797351462,20.1798712335574,20.1798712335574,6858440.34375448,0.0,1.0
2010-09-27,77.25,77.93,76.7,77.05,1646600,20.3272271846695,20.50615941102,20.1825025898272,20.2746000592723,6257609.50297895,0.0,1.0
2010-09-28,77.56,77.7,76.59,77.52,1647300,20.4087992290352,20.4456382168132,20.1535576708588,20.3982738039558,6260269.72808042,0.0,1.0
2010-09-29,77.24,77.51,76.46,77.43,1161700,20.3245958283997,20.3956424476859,20.1193500393506,20.374591597527,4414833.57197293,0.0,1.0
2010-09-30,76.53,77.74,76.3,77.44,1334900,20.1377695332396,20.4561636418927,20.0772483390328,20.3772229537969,5073049.2685088,0.0,1.0
2010-10-01,77.17,77.415,76.51,76.7,1245600,20.3061763345107,20.3706445631222,20.1325068206999,20.1825025898272,4733680.55199232,0.0,1.0
2010-10-04,76.66,77.49,76.1603,77.17,1184000,20.1719771647478,20.3903797351462,20.0404882919429,20.3061763345107,4499580.74306271,0.0,1.0
2010-10-05,77.64,77.9,76.89,77.31,1296100,20.4298500791941,20.4982653422104,20.2324983589546,20.3430153222887,4925596.79145573,0.0,1.0
2010-10-06,76.67,77.59,76.46,77.44,1896800,20.1746085210176,20.4166932978448,20.1193500393506,20.3772229537969,7208449.96067684,0.0,1.0
2010-10-07,76.44,77.12,76.41,77.03,1434100,20.1140873268109,20.2930195531614,20.1061932580013,20.2693373467326,5450041.16860323,0.0,1.0
2010-10-08,76.12,76.72,75.92,76.31,1427900,20.0298839261753,20.187765302367,19.9772568007781,20.0798796953027,5426479.17484735,0.0,1.0
2010-10-11,77.14,77.88,76.11,76.15,1443300,20.2982822657011,20.4930026296707,20.0272525699055,20.0377779949849,5485004.12707974,0.0,1.0
2010-10-12,76.81,77.05,76.4,76.94,1356700,20.2114475087957,20.2746000592723,20.1035619017314,20.2456551403039,5155896.27881181,0.0,1.0
2010-10-13,77.3,77.62,76.87,77.26,1359600,20.3403839660188,20.4245873666544,20.2272356464149,20.3298585409394,5166917.21137507,0.0,1.0
2010-10-14,77.0,77.75,76.88,77.34,1218100,20.261443277923,20.4587949981625,20.2298670026847,20.3509093910983,4629171.70872019,0.0,1.0
2010-10-15,76.97,77.69,76.52,77.54,1445700,20.2535492091135,20.4430068605434,20.1351381769697,20.4035365164955,5494124.89885621,0.0,1.0
2010-10-18,77.46,77.725,77.025,77.09,702200,20.3824856663366,20.4522166074879,20.2680216685977,20.2851254843518,2668585.80893466,0.0,1.0
2010-10-19,76.53,77.07,76.35,76.77,1393700,20.1377695332396,20.2798627718121,20.0904051203821,20.2009220837163,5296508.17703253,0.0,1.0
2010-10-20,77.11,77.63,76.71,76.78,1148800,20.2903881968915,20.4272187229242,20.1851339460971,20.2035534399861,4365809.42367436,0.0,1.0
2010-10-21,75.28,77.37,75.08,77.0,2533900,19.8088499995071,20.3588034599079,19.7562228741099,20.261443277923,9629634.8351745,0.0,1.0
2010-10-22,74.59,75.58,74.5,75.16,1929900,19.6272864168867,19.8877906876029,19.603604210458,19.7772737242688,7334240.60476077,0.0,1.0
2010-10-25,73.73,74.75,73.27,74.53,1840200,19.4009897776788,19.6693881172045,19.2799473892652,19.6114982792676,6993351.75961486,0.0,1.0
2010-10-26,74.1,74.345,73.28,73.61,1685400,19.4983499596636,19.5628181882752,19.2825787455351,19.3694135024404,6405061.98003201,0.0,1.0
2010-10-27,73.26,73.65,72.67,73.65,2233900,19.2773160329953,19.3799389275199,19.1220660130736,19.3799389275199,8489538.36311472,0.0,1.0
2010-10-28,73.97,74.21,73.6,73.6,2042500,19.4641423281554,19.5272948786321,19.3667821461706,19.3667821461706,7762156.81394054,0.0,1.0
2010-10-29,74.53,74.64,73.66,73.95,2162000,19.6114982792676,19.640443198236,19.3825702837897,19.4588796156157,8216295.24197769,0.0,1.0
2010-11-01,73.83,77.08,73.2,75.37,3107000,19.4273033403774,20.2824941280819,19.2615278953762,19.8325322059358,11807599.1289661,0.0,1.0
2010-11-02,74.56,74.83,74.14,74.14,1346500,19.6193923480772,19.6904389673634,19.508875384743,19.508875384743,5117132.99876177,0.0,1.0
2010-11-03,74.66,74.71,73.79,74.58,1206100,19.6457059107758,19.6588626921251,19.4167779152979,19.6246550606169,4583567.84983778,0.0,1.0
2010-11-04,75.4,75.76,74.8705,75.18,2127100,19.8404262747454,19.9351551004604,19.7010959602563,19.7825364368085,8083664.01906141,0.0,1.0
2010-11-05,75.4,75.69,74.95,75.5,1278400,19.8404262747454,19.9167356065714,19.7220152426017,19.866739837444,4858331.09960421,0.0,1.0
2010-11-08,75.21,75.23,74.64,75.01,1253000,19.7904305056181,19.7956932181578,19.640443198236,19.7378033802209,4761802.93163646,0.0,1.0
2010-11-09,73.84,74.73,73.72,74.5,1811200,19.6483372670456,19.8851604004106,19.6164060580526,19.8239589165073,6806632.34666215,0.83,1.0
2010-11-10,73.32,73.76,72.61,73.71,1714600,19.5099686947425,19.6270497943836,19.321042374867,19.6137451239698,6443601.93329665,0.0,1.0
2010-11-11,73.41,73.7,72.91,72.91,1951100,19.5339171014873,19.6110841898871,19.4008703973496,19.4008703973496,7332387.57264382,0.0,1.0
2010-11-12,72.26,73.18,72.16,73.06,1268800,19.2279096819707,19.472715617584,19.2013003411432,19.4407844085909,4768250.39832428,0.0,1.0
2010-11-15,72.55,72.85,72.38,72.4,1186700,19.3050767703705,19.3849047928531,19.2598408909637,19.2651627591292,4459712.12775175,0.0,1.0
2010-11-16,71.99,72.65,71.64,72.1,1438300,19.1560644617364,19.3316861111981,19.06293176884,19.1853347366467,5405244.75717985,0.0,1.0
2010-11-17,72.65,73.0,71.71,71.71,2474200,19.3316861111981,19.4248188040944,19.0815583074193,19.0815583074193,9298238.59988485,0.0,1.0
2010-11-18,73.19,73.45,72.75,73.25,1672900,19.4753765516667,19.5445608378183,19.3582954520256,19.4913421561632,6286890.04678175,0.0,1.0
2010-11-19,73.74,74.19,72.46,73.01,2611600,19.6217279262181,19.741469959942,19.2811283636258,19.4274797381772,9814598.62883329,0.0,1.0
2010-11-22,73.42,73.55,72.57,73.28,1826000,19.53657803557,19.5711701786458,19.310398638536,19.4993249584115,6862251.9130991,0.0,1.0
2010-11-23,72.35,72.97,71.8,72.97,1558400,19.2518580887155,19.4168360018461,19.1055067141641,19.4168360018461,5856590.02265806,0.0,1.0
2010-11-24,72.49,72.85,72.25,72.52,1137700,19.289111165874,19.3849047928531,19.225248747888,19.2970939681223,4275566.26589969,0.0,1.0
2010-11-26,72.32,72.79,71.75,71.81,416300,19.2438752864672,19.3689391883566,19.0922020437503,19.1081676482468,1564488.20997982,0.0,1.0
2010-11-29,71.95,72.05,71.22,72.03,948800,19.1454207254054,19.1720300662329,18.9511725373644,19.1667081980674,3565665.17806594,0.0,1.0
2010-11-30,71.24,71.74,71.12,71.66,2306200,18.9564944055299,19.0895411096676,18.9245631965369,19.0682536370055,8666881.35924926,0.0,1.0
2010-12-01,71.85,72.21,71.37,71.96,2053800,19.1188113845778,19.2146050115569,18.9910865486057,19.1480816594881,7718342.26677051,0.0,1.0
2010-12-02,72.35,72.55,71.78,71.95,1909700,19.2518580887155,19.3050767703705,19.1001848459986,19.1454207254054,7176803.1097729,0.0,1.0
2010-12-03,72.39,72.7,71.99,72.11,1744400,19.2625018250465,19.3449907816118,19.1560644617364,19.1879956707294,6555592.68193321,0.0,1.0
2010-12-06,71.33,72.32,71.29,72.31,1290900,18.9804428122747,19.2438752864672,18.9697990759437,19.2412143523845,4851303.94009837,0.0,1.0
2010-12-07,70.41,71.9,70.34,71.76,2535200,18.7356368766615,19.1321160549916,18.7170103380822,19.0948629778331,9527481.4074966,0.0,1.0
2010-12-08,69.43,70.52,69.36,70.16,3682300,18.4748653365517,18.7649071515717,18.4562387979724,18.6691135245926,13838373.6142414,0.0,1.0
2010-12-09,69.82,69.91,68.654,69.49,1943800,18.5786417657791,18.6025901725238,18.2683768517301,18.4908309410482,7304953.59730667,0.0,1.0
2010-12-10,70.37,70.6,69.65,69.86,1406900,18.7249931403305,18.7861946242338,18.5334058863723,18.5892855021101,5287241.082442,0.0,1.0
2010-12-13,70.67,70.99,70.42,70.67,1698300,18.804821162813,18.8899710534611,18.7382978107442,18.804821162813,6382345.24863976,0.0,1.0
2010-12-14,70.71,71.05,70.2,70.55,1314700,18.815464899144,18.9059366579576,18.6797572609237,18.77288995382,4940746.21585509,0.0,1.0
2010-12-15,70.29,70.72,70.22,70.51,1558200,18.7037056676684,18.8181258332268,18.6850791290892,18.762246217489,5855838.40689541,0.0,1.0
2010-12-16,70.42,70.65,70.04,70.3,1254900,18.7382978107442,18.7994992946475,18.6371823155996,18.7063666017512,4716013.10281931,0.0,1.0
2010-12-17,70.51,70.51,69.73,70.0,4514000,18.762246217489,18.762246217489,18.5546933590343,18.6265385792686,16963967.763269,0.0,1.0
2010-12-20,70.79,70.96,70.2,70.51,780500,18.8367523718061,18.8819882512129,18.6797572609237,18.762246217489,2933180.51378633,0.0,1.0
2010-12-21,70.51,71.0,70.11,70.86,1644200,18.762246217489,18.8926319875439,18.6558088541789,18.8553789103853,6179033.18483982,0.0,1.0
2010-12-22,71.57,71.92,70.47,70.47,1257100,19.0443052302608,19.1374379231571,18.751602481158,18.751602481158,4724280.87620857,0.0,1.0
2010-12-23,71.55,71.72,71.33,71.57,844800,19.0389833620953,19.0842192415021,18.9804428122747,19.0443052302608,3174824.98148198,0.0,1.0
2010-12-27,71.44,71.62,71.02,71.5,546300,19.009713087185,19.0576099006745,18.8979538557094,19.0256786916815,2053038.45570977,0.0,1.0
2010-12-28,71.5,71.57,70.94,71.42,527100,19.0256786916815,19.0443052302608,18.8766663830474,19.0043912190195,1980883.34249427,0.0,1.0
2010-12-29,71.08,71.57,71.07,71.55,651900,18.9139194602059,19.0443052302608,18.9112585261231,19.0389833620953,2449891.57839501,0.0,1.0
2010-12-30,70.8,71.25,70.49,71.01,848300,18.8394133058888,18.9591553396127,18.7569243493235,18.8952929216266,3187978.25732857,0.0,1.0
2010-12-31,70.83,71.1,70.64,70.68,608700,18.8473961081371,18.9192413283714,18.7968383605648,18.8074820968958,2287542.57366014,0.0,1.0
2011-01-03,71.97,72.19,71.43,71.73,1448000,19.1507425935709,19.2092831433914,19.0070521531022,19.0868801755848,5441698.12166893,0.0,1.0
2011-01-04,73.11,73.22,71.58,72.14,1794600,19.4540890790047,19.483359353915,19.0469661643435,19.1959784729777,6744248.23836124,0.0,1.0
2011-01-05,72.53,72.66,72.0,72.24,2164800,19.299754902205,19.3343470452808,19.1587253958191,19.2225878138052,8135489.01504761,0.0,1.0
2011-01-06,72.05,72.43,71.81,72.25,1538200,19.1720300662329,19.2731455613775,19.1081676482468,19.225248747888,5780676.83062926,0.0,1.0
2011-01-07,72.35,72.45,71.78,72.23,1473200,19.2518580887155,19.278467429543,19.1001848459986,19.2199268797224,5536401.70776428,0.0,1.0
2011-01-10,72.63,72.76,72.0,72.27,1255800,19.3263642430326,19.3609563861083,19.1587253958191,19.2305706160535,4719395.37375127,0.0,1.0
2011-01-11,72.19,73.03,72.11,72.72,1110300,19.2092831433914,19.4328016063427,19.1879956707294,19.3503126497773,4172594.90641508,0.0,1.0
2011-01-12,72.7,72.78,72.21,72.57,913200,19.3449907816118,19.3662782542738,19.2146050115569,19.310398638536,3431877.57231221,0.0,1.0
2011-01-13,72.77,72.93,72.365,72.78,810000,19.3636173201911,19.4061922655151,19.2558494898396,19.3662782542738,3044043.83877889,0.0,1.0
2011-01-14,73.11,73.23,72.53,72.76,711100,19.4540890790047,19.4860202879977,19.299754902205,19.3609563861083,2672369.8441428,0.0,1.0
2011-01-18,72.67,72.995,72.34,72.6,1119700,19.3370079793636,19.423488337053,19.2491971546327,19.3183814407843,4207920.84726015,0.0,1.0
2011-01-19,72.56,73.17,72.42,72.61,1017500,19.3077377044533,19.4700546835012,19.2704846272947,19.321042374867,3823845.19254015,0.0,1.0
2011-01-20,73.23,73.75,72.62,72.62,1074400,19.4860202879977,19.6243888603009,19.3237033089498,19.3237033089498,4037679.87701734,0.0,1.0
2011-01-21,73.04,73.66,72.33,73.66,1134500,19.4354625404254,19.6004404535561,19.24653622055,19.6004404535561,4263540.41369711,0.0,1.0
2011-01-24,73.77,74.5,73.12,73.14,1539400,19.6297107284664,19.8239589165073,19.4567500130874,19.4620718812529,5785186.52520521,0.0,1.0
2011-01-25,73.5,73.82,73.27,73.51,1319400,19.557865508232,19.6430153988801,19.4966640243287,19.5605264423148,4958409.18627763,0.0,1.0
2011-01-26,73.13,73.73,72.72,73.61,877300,19.4594109471702,19.6190669921353,19.3503126497773,19.5871357831423,3296962.54291447,0.0,1.0
2011-01-27,72.79,73.28,72.32,73.13,1035200,19.3689391883566,19.4993249584115,19.2438752864672,19.4594109471702,3890363.18753569,0.0,1.0
2011-01-28,72.07,73.07,72.0,72.72,960000,19.1773519343984,19.4434453426737,19.1587253958191,19.3503126497773,3607755.66077499,0.0,1.0
2011-01-31,72.17,72.47,71.97,72.22,1463500,19.2039612752259,19.2837892977085,19.1507425935709,19.2172659456397,5499948.34327521,0.0,1.0
2011-02-01,73.86,73.89,72.525,72.55,1504300,19.6536591352111,19.6616419374594,19.2984244351637,19.3050767703705,5653277.95885815,0.0,1.0
2011-02-02,73.33,73.69,73.24,73.52,975100,19.5126296288252,19.6084232558043,19.4886812220805,19.5631873763975,3664502.65085593,0.0,1.0
2011-02-03,73.21,73.49,72.955,73.38,1106200,19.4806984198322,19.5552045741493,19.412844600722,19.525934299239,4157186.78328051,0.0,1.0
2011-02-04,73.25,73.36,72.38,73.3,973100,19.4913421561632,19.5206124310735,19.2598408909637,19.504646826577,3656986.49322932,0.0,1.0
2011-02-07,73.91,73.96,73.32,73.44,1409200,19.6669638056249,19.6802684760387,19.5099686947425,19.5418999037355,5295884.66371262,0.0,1.0
2011-02-08,72.7,73.25,72.42,73.25,1089100,19.5658483104803,19.7138705466669,19.4904915356944,19.7138705466669,4046723.08317903,0.83,1.0
2011-02-09,72.62,72.63,72.06,72.06,814000,19.5443178033986,19.5470091167838,19.3936042538268,19.3936042538268,3024545.57865001,0.0,1.0
2011-02-10,72.49,72.61,72.18,72.36,841900,19.5093307293909,19.5416264900134,19.4259000144493,19.4743436553831,3128212.43570693,0.0,1.0
2011-02-11,72.11,72.47,72.0,72.11,1028500,19.4070608207529,19.5039481026204,19.3774563735156,19.4070608207529,3821554.21086184,0.0,1.0
2011-02-14,71.36,72.17,71.14,72.17,1669100,19.2052123168621,19.4232087010641,19.1460034223875,19.4232087010641,6201804.69941613,0.0,1.0
2011-02-15,71.83,71.96,71.05,71.26,866100,19.331704045967,19.3666911199747,19.1217816019206,19.17829918301,3218131.35831545,0.0,1.0
2011-02-16,71.36,72.065,71.05,71.92,691400,19.2052123168621,19.3949499105194,19.1217816019206,19.3559258664339,2569005.91287299,0.0,1.0
2011-02-17,71.81,72.0,71.21,71.22,807400,19.3263214191966,19.3774563735156,19.1648426160839,19.1675339294691,3000022.23612041,0.0,1.0
2011-02-18,71.71,71.88,71.5,71.56,680600,19.2994082853445,19.345160612893,19.242890704255,19.2590385845663,2528876.80691547,0.0,1.0
2011-02-22,71.46,71.67,71.12,71.25,786100,19.2321254507142,19.2886430318036,19.140620795617,19.1756078696248,2920878.72159309,0.0,1.0
2011-02-23,71.09,71.67,71.04,71.48,909500,19.1325468554614,19.2886430318036,19.1190902885354,19.2375080774846,3379390.91373733,0.0,1.0
2011-02-24,70.81,71.28,70.61,71.21,1217300,19.0571900806755,19.1836818097804,19.0033638129713,19.1648426160839,4523070.43352661,0.0,1.0
2011-02-25,70.93,71.22,70.57,71.16,747700,19.089485841298,19.1675339294691,18.9925985594305,19.1513860491579,2778197.45596636,0.0,1.0
2011-02-28,71.2,71.83,71.0,71.05,1709500,19.1621513026987,19.331704045967,19.1083250349945,19.1217816019206,6351917.28096094,0.0,1.0
2011-03-01,70.88,71.76,70.85,71.42,1275900,19.076029274372,19.3128648522705,19.0679553342164,19.2213601971734,4740807.98992573,0.0,1.0
2011-03-02,71.15,71.49,70.7,71.0,1243300,19.1486947357727,19.2401993908698,19.0275856334382,19.1083250349945,4619677.54046137,0.0,1.0
2011-03-03,72.58,72.97,71.5,71.54,1474000,19.5335525498578,19.638513771881,19.242890704255,19.2536559577959,5476879.83160947,0.0,1.0
2011-03-04,72.25,72.91,71.64,72.64,1019400,19.4447392081458,19.6223658915697,19.280569091648,19.549700430169,3787741.72343468,0.0,1.0
2011-03-07,72.94,73.38,72.33,72.54,1393800,19.6304398317253,19.7488576206746,19.4662697152275,19.5227872963169,5178884.06329533,0.0,1.0
2011-03-08,73.3,73.54,72.38,72.97,1457900,19.7273271135929,19.791918634838,19.4797262821536,19.638513771881,5417057.73846911,0.0,1.0
2011-03-09,74.18,74.26,73.208,73.32,925600,19.9641626914914,19.9856931985731,19.702567030449,19.7327097403633,3439213.00687771,0.0,1.0
2011-03-10,73.63,74.19,73.22,73.56,1436700,19.8161404553049,19.9668540048767,19.7057966065112,19.7973012616084,5338285.78973767,0.0,1.0
2011-03-11,73.69,74.04,73.46,73.59,909800,19.8322883356161,19.9264843040985,19.7703881277563,19.805375201764,3380505.61112504,0.0,1.0
2011-03-14,70.09,71.95,69.32,70.99,4903900,18.8634155169404,19.3639998065895,18.6561843862791,19.1056337216093,18221215.0652847,0.0,1.0
2011-03-15,68.49,69.31,68.09,68.91,3305400,18.4328053753067,18.6534930728939,18.3251528398983,18.5458405374855,12281735.8177761,0.0,1.0
2011-03-16,66.65,68.47,66.31,68.4,2774400,17.9376037124279,18.4274227485363,17.8460990573308,18.4085835548398,10308721.4415315,0.0,1.0
2011-03-17,65.47,67.0,64.72,66.88,3742600,17.6200287329731,18.0317996809103,17.4181802290823,17.9995039202878,13906221.4774638,0.0,1.0
2011-03-18,65.64,66.02,65.25,65.92,3335900,17.6657810605217,17.7680509691597,17.5608198384985,17.7411378353076,12395063.3855265,0.0,1.0
2011-03-21,65.69,66.4,65.51,66.4,2183400,17.6792376274477,17.8703208777977,17.6307939865139,17.8703208777977,8112767.58774503,0.0,1.0
2011-03-22,66.9,67.17,65.61,65.85,2515000,18.0048865470582,18.0775520084589,17.6577071203661,17.7222986416111,9344879.7669592,0.0,1.0
2011-03-23,66.94,67.2,66.36,66.75,1100500,18.015651800599,18.0856259486145,17.8595556242568,17.96451684628,4089081.58391198,0.0,1.0
2011-03-24,67.0,67.64,66.9,67.26,1163800,18.0317996809103,18.2040437375638,18.0048865470582,18.1017738289258,4324282.73271853,0.0,1.0
2011-03-25,66.61,67.15,66.43,67.03,1212200,17.9268384588871,18.0721693816885,17.8783948179533,18.0398736210659,4504120.57793556,0.0,1.0
2011-03-28,66.6,67.14,66.56,66.9,1014900,17.9241471455019,18.0694780683033,17.913381891961,18.0048865470582,3771021.26261904,0.0,1.0
2011-03-29,67.33,67.53,66.56,66.65,1143200,18.1206130226223,18.1744392903265,17.913381891961,17.9376037124279,4247740.17876251,0.0,1.0
2011-03-30,68.0,68.51,67.47,67.47,1407700,18.3009310194314,18.4381880020771,18.1582914100152,18.1582914100152,5230531.70892582,0.0,1.0
2011-03-31,67.21,68.58,67.03,68.0,1764000,18.0883172619997,18.4570271957736,18.0398736210659,18.3009310194314,6554420.63972805,0.0,1.0
2011-04-01,67.64,67.7866,67.2,67.69,1219200,18.2040437375638,18.243498391791,18.0856259486145,18.2175003044898,4530130.18364876,0.0,1.0
2011-04-04,67.34,67.89,67.14,67.87,1175300,18.1233043360075,18.271326572194,18.0694780683033,18.2659439454236,4367012.79924736,0.0,1.0
2011-04-05,66.74,67.37,66.62,67.32,2006300,17.9618255328948,18.1313782761631,17.9295297722723,18.117921709237,7454724.5632009,0.0,1.0
2011-04-06,67.22,67.69,66.85,66.85,1737900,18.0910085753849,18.2175003044898,17.9914299801321,17.9914299801321,6457441.96699738,0.0,1.0
2011-04-07,66.65,67.2,66.63,67.16,1261100,17.9376037124279,18.0856259486145,17.9322210856575,18.0748606950737,4685816.25213211,0.0,1.0
2011-04-08,66.3,67.16,66.08,66.86,1867800,17.8434077439456,18.0748606950737,17.7841988494709,17.9941212935174,6940105.93587529,0.0,1.0
2011-04-11,65.44,66.4,65.22,66.31,3191300,17.6119547928175,17.8703208777977,17.5527458983428,17.8460990573308,11857779.2446508,0.0,1.0
2011-04-12,65.36,65.7,65.19,65.37,2103800,17.5904242857358,17.6819289408329,17.5446719581872,17.593115599121,7817001.21420626,0.0,1.0
2011-04-13,65.53,65.96,65.36,65.7,1901300,17.6361766132844,17.7519030888484,17.5904242857358,17.6819289408329,7064580.47750278,0.0,1.0
2011-04-14,65.76,65.93,65.15,65.28,1421400,17.6980768211442,17.7438291486928,17.5339067046464,17.5688937786541,5281436.22296454,0.0,1.0
2011-04-15,66.52,66.85,65.7,65.75,1629300,17.9026166384202,17.9914299801321,17.6819289408329,17.695385507759,6053921.51264677,0.0,1.0
2011-04-18,65.97,66.38,65.65,66.28,1391300,17.7545944022336,17.8649382510273,17.6684723739069,17.8380251171752,5169594.91839775,0.0,1.0
2011-04-19,67.13,67.15,65.8109,66.19,1986500,18.066786754918,18.0721693816885,17.7117756062749,17.8138032967083,7381154.53561212,0.0,1.0
2011-04-20,67.7,68.25,67.48,67.61,1703400,18.220191617875,18.3682138540616,18.1609827234004,18.1959697974082,6329251.76741087,0.0,1.0
2011-04-21,68.06,68.09,67.41,67.85,999500,18.3170788997426,18.3251528398983,18.1421435297039,18.2605613186532,3713800.13004999,0.0,1.0
2011-04-25,68.65,68.96,67.99,68.07,1414200,18.47586638947,18.5592971044116,18.2982397060461,18.3197702131278,5254683.48565953,0.0,1.0
2011-04-26,69.16,69.52,68.7,69.06,1800000,18.6131233721158,18.7100106539834,18.4893229563961,18.5862102382637,6688184.32625309,0.0,1.0
2011-04-27,69.64,69.8,69.1,69.36,1581100,18.7423064146059,18.7853674287692,18.5969754918045,18.66694963982,5874826.79902154,0.0,1.0
2011-04-28,69.98,70.0,68.82,69.39,2042300,18.833811069703,18.8391936964735,18.5216187170186,18.6750235799756,7588488.24972596,0.0,1.0
2011-04-29,69.72,70.4,69.0,70.05,1473300,18.7638369216876,18.9468462318819,18.5700623579524,18.8526502633995,5474278.87103815,0.0,1.0
2011-05-02,69.2,69.86,68.75,69.75,1912900,18.6238886256566,18.8015153090805,18.5027795233221,18.7719108618432,7107682.10982754,0.0,1.0
2011-05-03,69.52,69.84,68.675,69.21,1569500,18.7100106539834,18.7961326823101,18.4825946729331,18.6265799390418,5831725.16669679,0.0,1.0
2011-05-04,69.3,69.62,68.85,69.44,1293300,18.6508017595087,18.7369237878355,18.5296926571742,18.6884801469017,4805460.43841286,0.0,1.0
2011-05-05,68.7,69.32,68.5,69.13,1418700,18.4893229563961,18.6561843862791,18.4354966886919,18.6050494319601,5271403.94647515,0.0,1.0
2011-05-06,69.33,69.82,69.085,69.32,1474200,18.6588756996644,18.7907500555397,18.5929385217267,18.6561843862791,5477622.96320128,0.0,1.0
2011-05-09,69.02,69.46,68.55,69.37,1250600,18.5754449847228,18.6938627736721,18.4489532556179,18.6696409532052,4646801.8435623,0.0,1.0
2011-05-10,69.1,69.43,68.23,68.37,1325700,18.820354502777,18.9102346328192,18.5833977963021,18.6215287605624,4867382.81080111,0.83,1.0
2011-05-11,68.94,69.25,68.68,69.13,1565600,18.776776257908,18.8612091073416,18.705961609996,18.8285254236899,5748189.28007108,0.0,1.0
2011-05-12,69.78,69.88,68.62,68.62,1310300,19.00556204347,19.0327984465131,18.6896197681701,18.6896197681701,4810840.83653368,0.0,1.0
2011-05-13,68.99,69.94,68.83,69.87,1249300,18.7903944594296,19.049140288339,18.7468162145606,19.0300748062088,4586875.8735263,0.0,1.0
2011-05-16,68.89,69.33,68.66,68.99,1810500,18.7631580563865,18.8829982297761,18.7005143293874,18.7903944594296,6647353.53319409,0.0,1.0
2011-05-17,68.99,69.29,68.72,68.87,936800,18.7903944594296,18.8721036685589,18.7168561712132,18.7577107757779,3439514.38270987,0.0,1.0
2011-05-18,68.84,69.14,68.51,68.99,911800,18.7495398548649,18.8312490639942,18.6596597248227,18.7903944594296,3347725.46344457,0.0,1.0
2011-05-19,69.19,69.22,68.75,69.22,1071200,18.8448672655158,18.8530381864287,18.7250270921262,18.8530381864287,3932971.6126802,0.0,1.0
2011-05-20,69.04,69.35,68.73,69.06,910200,18.8040126609511,18.8884455103847,18.7195798115175,18.8094599415597,3341850.97261159,0.0,1.0
2011-05-23,67.5,68.71,67.46,68.41,1707800,18.3845720540875,18.7141325309089,18.3736774928703,18.6324233217796,6270284.65285218,0.0,1.0
2011-05-24,67.23,67.82,67.215,67.77,2079000,18.3110337658712,18.4717285438254,18.3069483054147,18.4581103423039,7633166.52610356,0.0,1.0
2011-05-25,66.7,67.26,66.425,67.2,1915100,18.1666808297428,18.3192046867841,18.0917807213743,18.3028628449582,7031398.37140016,0.0,1.0
2011-05-26,67.22,67.31,66.44,66.48,1234800,18.3083101255668,18.3328228883056,18.0958661818307,18.106760743048,4533638.30035244,0.0,1.0
2011-05-27,67.77,68.98,67.55,68.4,1864900,18.4581103423039,18.7876708191253,18.398190255609,18.6296996814753,6847086.2215154,0.0,1.0
2011-05-31,68.15,68.17,67.72,67.99,1164700,18.5616086738676,18.5670559544762,18.4444921407823,18.5180304289987,4276262.17073249,0.0,1.0
2011-06-01,67.38,68.12,67.37,68.08,1181200,18.3518883704358,18.5534377529547,18.3491647301315,18.5425431917374,4336842.85744759,0.0,1.0
2011-06-02,67.25,67.54,66.58,67.53,1317100,18.3164810464798,18.3954666153047,18.133997146091,18.3927429750004,4835807.42257384,0.0,1.0
2011-06-03,66.61,67.12,66.51,66.6,1287700,18.142168067004,18.2810737225238,18.1149316639609,18.1394444266997,4727863.65351783,0.0,1.0
2011-06-06,66.44,66.71,66.18,66.61,867700,18.0958661818307,18.1694044700471,18.0250515339187,18.142168067004,3185809.80986055,0.0,1.0
2011-06-07,67.13,67.38,66.52,66.73,1376000,18.2837973628281,18.3518883704358,18.1176553042652,18.1748517506557,5052062.11636291,0.0,1.0
2011-06-08,67.34,67.51,66.92,67.17,1525400,18.3409938092186,18.3872956943918,18.2266009164376,18.2946919240453,5600592.69789243,0.0,1.0
2011-06-09,67.88,68.22,67.12,67.4,1174500,18.4880703856513,18.5806741559978,18.2810737225238,18.3573356510444,4312243.42708448,0.0,1.0
2011-06-10,67.77,68.05,67.48,67.61,1506200,18.4581103423039,18.5343722708245,18.3791247734789,18.4145320974349,5530098.80789667,0.0,1.0
2011-06-13,68.84,69.015,67.81,67.95,1705700,18.7495398548649,18.7972035601904,18.4690049035211,18.5071358677814,6262574.38363391,0.0,1.0
2011-06-14,69.37,70.05,68.94,69.44,2183800,18.8938927909933,19.0791003316864,18.776776257908,18.9129582731235,8017945.67566379,0.0,1.0
2011-06-15,68.32,69.69,68.19,68.95,1693400,18.6079105590409,18.9810492807312,18.5725032350848,18.7794998982123,6217414.23535535,0.0,1.0
2011-06-16,68.61,69.1,68.4,68.52,1643500,18.6868961278658,18.820354502777,18.6296996814753,18.662383365127,6034203.5525018,0.0,1.0
2011-06-17,69.35,69.74,68.92,69.03,1391000,18.8884455103847,18.9946674822528,18.7713289772994,18.8012890206468,5107135.46792212,0.0,1.0
2011-06-20,69.4,69.71,68.8,69.3,1158500,18.9020637119063,18.9864965613398,18.7386452936477,18.8748273088632,4253498.51875468,0.0,1.0
2011-06-21,69.39,69.73,69.13,69.72,1018300,18.899340071602,18.9919438419485,18.8285254236899,18.9892202016442,3738746.25951479,0.0,1.0
2011-06-22,68.79,69.31,68.7401,69.0,1242300,18.7359216533434,18.8775509491675,18.7223306882249,18.7931180997339,4561174.97613202,0.0,1.0
2011-06-23,68.22,68.47,67.79,68.31,1329200,18.5806741559978,18.6487651636055,18.4635576229125,18.6051869187366,4880233.25949825,0.0,1.0
2011-06-24,68.17,69.0297,67.98,68.44,3060000,18.5670559544762,18.8012073114377,18.5153067886943,18.6405942426926,11234963.7180745,0.0,1.0
2011-06-27,69.24,69.41,68.29,68.44,1393300,18.8584854670373,18.9047873522106,18.5997396381279,18.6405942426926,5115580.04849453,0.0,1.0
2011-06-28,69.16,69.5,68.95,69.32,1060600,18.8366963446028,18.9293001149494,18.7794998982123,18.8802745894718,3894053.11091172,0.0,1.0
2011-06-29,68.29,69.35,68.13,69.35,2403700,18.5997396381279,18.8884455103847,18.556161393259,18.8884455103847,8825321.0095215,0.0,1.0
2011-06-30,68.28,68.4,67.94,68.4,1838300,18.5970159978236,18.6296996814753,18.5044122274771,18.6296996814753,6749422.81141713,0.0,1.0
2011-07-01,68.38,68.44,68.09,68.4,2176700,18.6242524008667,18.6405942426926,18.5452668320417,18.6296996814753,7991877.62259243,0.0,1.0
2011-07-05,67.33,68.1595,67.1,68.12,2194400,18.3382701689142,18.5641961321567,18.2756264419151,18.5534377529547,8056864.17743229,0.0,1.0
2011-07-06,67.45,68.6,67.02,67.33,2228500,18.370953852566,18.6841724875615,18.2538373194807,18.3382701689142,8182064.26331014,0.0,1.0
2011-07-07,68.01,68.05,67.12,67.83,1725800,18.5234777096073,18.5343722708245,18.2810737225238,18.4744521841297,6336372.6747232,0.0,1.0
2011-07-08,67.94,68.28,67.62,67.69,1545800,18.5044122274771,18.5970159978236,18.4172557377392,18.4363212198694,5675492.45601295,0.0,1.0
2011-07-11,67.29,67.57,66.9,67.42,1130300,18.327375607697,18.4036375362177,18.2211536358289,18.362782931653,4149960.61782341,0.0,1.0
2011-07-12,67.34,67.58,66.9,67.05,1506600,18.3409938092186,18.406361176522,18.2211536358289,18.2620082403936,5531567.43060492,0.0,1.0
2011-07-13,67.34,67.71,67.13,67.52,1291400,18.3409938092186,18.441768500478,18.2837973628281,18.3900193346961,4741448.41356909,0.0,1.0
2011-07-14,67.48,68.15,67.29,67.57,1436700,18.3791247734789,18.5616086738676,18.327375607697,18.4036375362177,5274925.61233911,0.0,1.0
2011-07-15,67.34,67.97,66.85,67.52,1164800,18.3409938092186,18.51258314839,18.2075354343074,18.3900193346961,4276629.32640954,0.0,1.0
2011-07-18,67.22,67.95,66.83,67.35,1683500,18.3083101255668,18.5071358677814,18.2020881536988,18.3437174495229,6181065.82332631,0.0,1.0
2011-07-19,66.79,67.26,66.2,66.5,2320600,18.1911935924815,18.3192046867841,18.0304988145273,18.1122080236566,8520214.6418836,0.0,1.0
2011-07-20,67.43,67.78,66.6617,67.05,1328200,18.3655065719573,18.4608339826082,18.1562492873773,18.2620082403936,4876561.70272765,0.0,1.0
2011-07-21,68.99,69.14,67.58,67.73,1834800,18.7903944594296,18.8312490639942,18.406361176522,18.4472157810866,6736572.36271998,0.0,1.0
2011-07-22,68.31,69.07,68.2,69.06,1399900,18.6051869187366,18.8121835818641,18.5752268753891,18.8094599415597,5139812.32318055,0.0,1.0
2011-07-25,68.78,68.96,67.9,67.9,1171000,18.7331980130391,18.7822235385167,18.4935176662599,18.4935176662599,4299392.97838734,0.0,1.0
2011-07-26,68.51,68.92,68.35,68.79,1142400,18.6596597248227,18.7713289772994,18.6160814799538,18.7359216533434,4194386.45474783,0.0,1.0
2011-07-27,68.14,68.75,68.1,68.39,1154400,18.5588850335633,18.7250270921262,18.5479904723461,18.626976041171,4238445.13599517,0.0,1.0
2011-07-28,67.27,68.13,67.17,68.0,3582600,18.3219283270884,18.556161393259,18.2946919240453,18.520754069303,13153719.2863967,0.0,1.0
2011-07-29,66.8,67.09,66.54,66.93,4343000,18.1939172327859,18.2729028016108,18.1231025848738,18.2293245567419,15945571.0547704,0.0,1.0
2011-08-01,66.41,67.38,66.23,67.24,3631300,18.0876952609178,18.3518883704358,18.0386697354402,18.3137574061755,13332524.1011255,0.0,1.0
2011-08-02,65.25,66.41,65.19,66.15,3229900,17.7717529856179,18.0876952609178,17.7554111437921,18.0168806130058,11858761.2134016,0.0,1.0
2011-08-03,65.07,65.28,64.235,65.25,1787200,17.7227274601403,17.7799239065308,17.4953034947305,17.7717529856179,6561806.26043884,0.0,1.0
2011-08-04,62.55,64.6,62.54,64.4,2547300,17.0363701034544,17.5947163658378,17.0336464631501,17.5402435597516,9352556.56178146,0.0,1.0
2011-08-05,62.84,63.26,61.51,63.04,2741400,17.1153556722794,17.2297485650604,16.7531115118063,17.1698284783656,10065205.7309573,0.0,1.0
2011-08-08,59.57,62.389,59.32,62.02,3131100,16.2247252927703,16.992519494555,16.1566342851625,16.892017167326,11496011.4044651,0.0,1.0
2011-08-09,61.21,61.31,57.6,59.63,3502100,16.8974644479346,16.9250701732213,15.900897765088,16.4612939884062,12686136.5301586,0.83,1.0
2011-08-10,60.21,61.95,59.23,60.56,3515800,16.6214071950685,17.1017468150556,16.3508710872597,16.7180272335717,12735763.9167162,0.0,1.0
2011-08-11,62.19,62.73,60.11,60.31,2013600,17.1680005557434,17.3170714722911,16.5938014697819,16.6490129203551,7294139.0928664,0.0,1.0
2011-08-12,61.55,63.0,61.19,62.6,1370500,16.9913239139091,17.391606930565,16.8919433028773,17.2811840294185,4964549.87424185,0.0,1.0
2011-08-15,63.58,63.61,61.8,61.81,1368000,17.5517201372273,17.5600018548133,17.0603382271256,17.0630987996543,4955493.78180435,0.0,1.0
2011-08-16,63.16,63.49,62.61,63.03,976800,17.4357760910236,17.5268749844694,17.2839446019472,17.399888648151,3538396.43718309,0.0,1.0
2011-08-17,63.58,64.47,63.34,63.45,1068200,17.5517201372273,17.7974110922782,17.4854663965395,17.5158326943547,3869487.17669839,0.0,1.0
2011-08-18,62.48,62.84,61.53,62.36,1982400,17.2480571590746,17.3474377701064,16.9858027688518,17.2149302887307,7181119.05924629,0.0,1.0
2011-08-19,61.88,62.62,61.66,61.76,1595900,17.0824228073549,17.2867051744759,17.0216902117244,17.049295937011,5781047.16840757,0.0,1.0
2011-08-22,61.63,63.0,61.38,62.68,1395300,17.0134084941384,17.391606930565,16.9443941809219,17.3032686096478,5054386.31122193,0.0,1.0
2011-08-23,62.36,62.96,61.08,61.94,3428900,17.2149302887307,17.3805646404503,16.861577005062,17.0989862425269,12420974.1435884,0.0,1.0
2011-08-24,63.94,64.24,62.091,62.35,1690600,17.6511007482591,17.733917924119,17.1406708877097,17.212169716202,6124091.94994037,0.0,1.0
2011-08-25,62.86,64.16,62.52,64.1,1227100,17.3529589151637,17.7118333438897,17.2590994491893,17.6952699087177,4445092.4120264,0.0,1.0
2011-08-26,62.43,62.74,61.17,62.49,1091900,17.2342542964313,17.3198320448198,16.88642215782,17.2508177316033,3955338.93300596,0.0,1.0
2011-08-29,64.63,64.69,63.22,63.22,1485800,17.8415802527367,17.8581436879087,17.4523395261955,17.4523395261955,5382216.85745972,0.0,1.0
2011-08-30,64.59,64.89,64.14,64.5,888700,17.8305379626221,17.9133551384819,17.7063121988324,17.8056928098641,3219259.73968532,0.0,1.0
2011-08-31,65.21,65.44,64.59,64.77,1432700,18.0016934593991,18.0651866275583,17.8305379626221,17.880228268138,5189865.45408704,0.0,1.0
2011-09-01,64.94,65.94,64.85,65.4,1522500,17.9271580011252,18.2032152539913,17.9023128483673,18.0541443374436,5515160.29444234,0.0,1.0
2011-09-02,63.62,64.26,63.545,64.19,1236300,17.562762427342,17.7394390691763,17.542058133377,17.7201150614757,4478418.83219641,0.0,1.0
2011-09-06,63.01,63.08,61.72,62.6,1137100,17.3943675030936,17.4136915107943,17.0382536468964,17.2811840294185,4119073.08427612,0.0,1.0
2011-09-07,63.97,64.055,63.325,63.7101,853300,17.6593824658451,17.6828473323387,17.4813255377465,17.5876351858252,3091025.47077021,0.0,1.0
2011-09-08,63.79,64.48,63.39,63.61,1186000,17.6096921603292,17.8001716648068,17.4992692591828,17.5600018548133,4296210.25235376,0.0,1.0
2011-09-09,62.3,63.41,62.02,63.39,1359100,17.1983668535587,17.5047904042401,17.1210708227562,17.4992692591828,4923254.09272681,0.0,1.0
2011-09-12,62.9,62.97,61.62,61.85,1179200,17.3640012052784,17.383325212979,17.0106479216097,17.074141089769,4271577.68092373,0.0,1.0
2011-09-13,63.54,63.6271,62.53,62.96,1515900,17.5406778471127,17.5647224338373,17.2618600217179,17.3805646404503,5491252.2104073,0.0,1.0
2011-09-14,63.57,64.07,63.02,63.61,1729700,17.5489595646987,17.6869881911317,17.3971280756223,17.5600018548133,6265729.23566297,0.0,1.0
2011-09-15,64.58,64.915,63.62,63.86,1315400,17.8277773900934,17.9202565698036,17.562762427342,17.6290161680298,4764953.59691918,0.0,1.0
2011-09-16,65.6,65.99,64.75,64.8,1957500,18.1093557880169,18.2170181166347,17.8747071230807,17.888509985724,7090920.3785687,0.0,1.0
2011-09-19,65.27,65.53,64.67,64.82,1086500,18.0182568945711,18.0900317803162,17.8526225428514,17.8940311307813,3935777.77334094,0.0,1.0
2011-09-20,66.46,67.69,65.46,65.5,1827400,18.3467650254817,18.686315446507,18.0707077726156,18.0817500627303,6619641.3281208,0.0,1.0
2011-09-21,65.18,66.75,65.1,66.33,1422500,17.9934117418131,18.4268216288129,17.9713271615838,18.3108775826091,5152916.59694201,0.0,1.0
2011-09-22,64.23,64.49,63.32,63.99,1839400,17.7311573515903,17.8029322373355,17.4799452514821,17.6649036109024,6663110.57182083,0.0,1.0
2011-09-23,65.27,65.8865,64.02,64.2,1841800,18.0182568945711,18.188446190963,17.6731853284884,17.7228756340043,6671804.42056082,0.0,1.0
2011-09-26,66.53,66.61,65.31,66.01,1388100,18.3660890331824,18.3881736134116,18.0292991846857,18.222539261692,5028304.76500189,0.0,1.0
2011-09-27,66.81,67.9,66.515,67.5,1973500,18.4433850639849,18.7442874696089,18.3619481743894,18.6338645684625,7148879.37016874,0.0,1.0
2011-09-28,66.0,67.37,65.87,66.88,1498300,18.2197786891633,18.5979771255899,18.1838912462907,18.4627090716855,5427497.31964726,0.0,1.0
2011-09-29,67.02,67.28,66.25,67.04,3001900,18.5013570870867,18.5731319728319,18.2887930023798,18.5068782321441,10874193.555262,0.0,1.0
2011-09-30,66.29,67.3,66.23,66.62,1548400,18.2998352924945,18.5786531178893,18.2832718573225,18.3909341859403,5608981.41209491,0.0,1.0
2011-10-03,64.56,66.84,64.51,66.06,1414500,17.8222562450361,18.4516667815709,17.8084533823928,18.2363421243353,5123937.10114199,0.0,1.0
2011-10-04,64.38,64.4,62.66,64.13,1390800,17.7725659395202,17.7780870845775,17.2977474645905,17.7035516263037,5038085.34483441,0.0,1.0
2011-10-05,64.42,64.7,63.56,64.58,1149100,17.7836082296349,17.8609042604374,17.54619899217,17.8277773900934,4162542.32797613,0.0,1.0
2011-10-06,64.69,64.72,63.95,64.38,1180400,17.8581436879087,17.8664254054947,17.6538613207878,17.7725659395202,4275924.60529375,0.0,1.0
2011-10-07,65.38,65.87,64.6,64.95,1539200,18.0486231923863,18.1838912462907,17.8332985351508,17.9299185736539,5575654.99192489,0.0,1.0
2011-10-10,66.71,66.71,66.07,66.12,1027000,18.4157793386983,18.4157793386983,18.2391026968639,18.2529055595072,3720242.77332825,0.0,1.0
2011-10-11,65.72,66.64,65.63,66.64,1425000,18.1424826583608,18.3964553309976,18.1176375056029,18.3964553309976,5161972.68937952,0.0,1.0
2011-10-12,65.98,66.25,65.58,65.94,1715200,18.214257544106,18.2887930023798,18.1038346429595,18.2032152539913,6213203.89952544,0.0,1.0
2011-10-13,66.23,66.31,65.5,65.65,1346900,18.2832718573225,18.3053564375518,18.0817500627303,18.1231586506602,4879060.36163178,0.0,1.0
2011-10-14,66.69,66.8,66.2,66.65,1128100,18.4102581936409,18.4406244914562,18.2749901397365,18.3992159035263,4086471.15150108,0.0,1.0
2011-10-17,66.1,66.85,66.07,66.67,821100,18.2473844144499,18.4544273540995,18.2391026968639,18.4047370485836,2974383.00017511,0.0,1.0
2011-10-18,66.8,67.16,65.67,66.22,1405600,18.4406244914562,18.540005102488,18.1286797957175,18.2805112847939,5091697.41206446,0.0,1.0
2011-10-19,66.99,67.94,66.89,66.89,1120700,18.4930753695008,18.7553297597236,18.4654696442142,18.4654696442142,4059665.11788605,0.0,1.0
2011-10-20,67.52,67.75,66.86,67.1,1244700,18.6393857135198,18.702878881679,18.4571879266282,18.523441667316,4508847.30278645,0.0,1.0
2011-10-21,68.48,68.5,67.95,68.06,1017800,18.9044006762713,18.9099218213286,18.7580903322522,18.7884566300675,3686916.35315822,0.0,1.0
2011-10-24,68.84,68.84,68.05,68.49,1205500,19.0037812873031,19.0037812873031,18.7856960575388,18.9071612487999,4366847.77336632,0.0,1.0
2011-10-25,68.27,68.81,67.99,67.99,1263600,18.8464286531694,18.9954995697171,18.7691326223669,18.7691326223669,4577311.361614,0.0,1.0
2011-10-26,68.91,69.21,68.38,68.96,1273300,19.0231052950037,19.1059224708635,18.8767949509847,19.036908157647,4612449.00027154,0.0,1.0
2011-10-27,69.8,70.16,69.41,69.93,1876300,19.2687962500545,19.3681768610863,19.1611339214368,19.3046836929271,6796778.49619846,0.0,1.0
2011-10-28,69.01,69.77,68.89,69.77,1537300,19.0507110202903,19.2605145324686,19.0175841499464,19.2605145324686,5568772.36167238,0.0,1.0
2011-10-31,69.17,69.67,68.52,68.52,1973900,19.0948801807489,19.2329088071819,18.9154429663859,18.9154429663859,7150328.34495876,0.0,1.0
2011-11-01,67.91,70.0,67.65,68.2,2136800,18.7470480421376,19.3240077006278,18.6752731563924,18.8271046454688,7740423.32818677,0.0,1.0
2011-11-02,68.79,69.46,68.54,68.84,1339000,18.9899784246598,19.1749367840801,18.9209641114432,19.0037812873031,4850443.10952924,0.0,1.0
2011-11-03,69.56,69.66,68.63,69.13,4634600,19.2025425093667,19.2301482346533,18.9458092642012,19.0838378906342,16788546.4043497,0.0,1.0
2011-11-04,69.46,69.555,68.75,69.12,4617700,19.1749367840801,19.2011622231023,18.9789361345451,19.0810773181056,16727327.2194721,0.0,1.0
2011-11-07,69.42,69.42,68.418,68.9,2097900,19.1638944939654,19.1638944939654,18.8872851265936,19.020344722475,7599510.52985916,0.0,1.0
2011-11-08,68.89,68.89,68.03,68.3,1710200,19.2467116698252,19.2467116698252,19.0064420801018,19.0818755559452,6121340.62280936,0.83,1.0
2011-11-09,68.01,68.635,67.71,67.93,1817200,19.0008544152245,19.1754689426398,18.9170394420651,18.9785037557153,6504327.08441652,0.0,1.0
2011-11-10,69.02,69.34,68.17,68.64,1955600,19.2830314915276,19.3724341295643,19.0455557342428,19.1768658588591,6999703.96559816,0.0,1.0
2011-11-11,69.95,70.14,69.31,69.31,1612900,19.5428579083216,19.5959407246559,19.3640526322483,19.3640526322483,5773073.49463759,0.0,1.0
2011-11-14,69.0,70.04,68.96,69.85,3218000,19.2774438266503,19.5680024002694,19.2662684968958,19.5149195839352,11518228.3500178,0.0,1.0
2011-11-15,69.95,70.06,68.97,68.97,2138800,19.5428579083216,19.5735900651467,19.2690623293344,19.2690623293344,7655434.05687326,0.0,1.0
2011-11-16,69.37,70.13,69.09,69.37,1738200,19.3808156268802,19.5931468922172,19.3025883185981,19.3808156268802,6221561.37911777,0.0,1.0
2011-11-17,68.37,69.42,67.81,69.42,1648000,19.1014323830157,19.3947847890734,18.9449777664516,19.3947847890734,5898707.37129564,0.0,1.0
2011-11-18,68.77,69.1,68.37,68.82,1519300,19.2131856805615,19.3053821510368,19.1014323830157,19.2271548427547,5438049.82354943,0.0,1.0
2011-11-21,68.3,68.61,67.57,68.42,1348700,19.0818755559452,19.1684843615432,18.8779257879241,19.1154015452089,4827419.07261312,0.0,1.0
2011-11-22,67.36,68.42,67.31,68.24,1108400,18.8192553067126,19.1154015452089,18.8052861445193,19.0651125613133,3967310.22472335,0.0,1.0
2011-11-23,66.3,67.23,66.2,67.11,808700,18.5231090682162,18.7829354850102,18.4951707438297,18.7494094957464,2894590.20095072,0.0,1.0
2011-11-25,66.54,67.21,66.4009,66.49,414200,18.5901610467437,18.7773478201329,18.5512988375221,18.5761918845505,1482551.33081957,0.0,1.0
2011-11-28,67.18,68.26,66.87,68.02,1002500,18.768966322817,19.0707002261906,18.682357517219,19.0036482476631,3588261.007114,0.0,1.0
2011-11-29,67.95,68.28,67.42,67.52,718500,18.9840914205926,19.0762878910679,18.8360183013444,18.8639566257309,2571736.19312859,0.0,1.0
2011-11-30,70.36,70.38,69.04,69.25,1929200,19.6574050383061,19.6629927031833,19.2886191564049,19.3472896376165,6905210.1096502,0.0,1.0
2011-12-01,70.53,70.91,70.0,70.32,1428000,19.704900189763,19.8110658224315,19.5568270705148,19.6462297085515,5111258.57172948,0.0,1.0
2011-12-02,69.64,71.0,69.54,71.0,1548900,19.4562491027236,19.8362103143793,19.4283107783372,19.8362103143793,5543997.48021834,0.0,1.0
2011-12-05,72.39,74.0,71.78,72.76,4283700,20.224553023351,20.6743600459728,20.0541292445936,20.3279248235809,15332701.9213708,0.0,1.0
2011-12-06,71.94,72.87,71.41,72.67,2019600,20.098830563612,20.3586569804059,19.9507574443638,20.302780331633,7228779.98001739,0.0,1.0
2011-12-07,72.13,72.55,71.5,71.79,1264300,20.1519133799462,20.2692543423693,19.9759019363116,20.0569230770323,4525325.07859774,0.0,1.0
2011-12-08,70.61,71.99,70.46,71.98,1392900,19.7272508492722,20.1127997258052,19.6853433626925,20.1100058933665,4985624.69507141,0.0,1.0
2011-12-09,71.27,71.41,70.81,70.86,987100,19.9116437902228,19.9507574443638,19.7831274980451,19.7970966602383,3533139.59114436,0.0,1.0
2011-12-12,70.82,71.57,70.31,71.02,996100,19.7859213304837,19.9954587633821,19.6434358761128,19.8417979792566,3565353.40567208,0.0,1.0
2011-12-13,71.01,71.975,70.79,71.07,1290100,19.839004146818,20.1086089771472,19.7775398331678,19.8557671414498,4617671.3469105,0.0,1.0
2011-12-14,70.6,71.19,70.44,71.03,1040600,19.7244570168335,19.8892931307136,19.6797556978152,19.8445918116953,3724632.82194797,0.0,1.0
2011-12-15,71.58,71.855,70.95,71.09,1208600,19.9982525958207,20.0750829878835,19.8222411521861,19.8613548063271,4325957.3597985,0.0,1.0
2011-12-16,71.64,72.01,71.25,71.85,2065500,20.0150155904526,20.1183873906825,19.9060561253455,20.0736860716642,7393070.43410871,0.0,1.0
2011-12-19,70.99,72.0,70.77,71.62,985400,19.8334164819407,20.1155935582438,19.7719521682905,20.0094279255753,3527054.75951136,0.0,1.0
2011-12-20,71.98,72.3,71.64,71.76,1191900,20.1100058933665,20.1994085314032,20.0150155904526,20.0485415797164,4266182.83728598,0.0,1.0
2011-12-21,72.76,72.91,71.81,71.81,1406400,20.3279248235809,20.3698323101605,20.0625107419096,20.0625107419096,5033945.41686297,0.0,1.0
2011-12-22,72.88,73.12,72.64,72.88,938400,20.3614508128446,20.4285027913721,20.2943988343171,20.3614508128446,3358827.06142223,0.0,1.0
2011-12-23,73.14,73.63,72.78,73.15,603700,20.4340904562494,20.570988245743,20.3335124884581,20.436884288688,2160831.09226406,0.0,1.0
2011-12-27,73.59,73.755,73.0,73.0,587400,20.5598129159884,20.605911151226,20.3949768021083,20.3949768021083,2102488.29484166,0.0,1.0
2011-12-28,73.14,73.745,73.04,73.52,542100,20.4340904562494,20.6031173187874,20.4061521318629,20.5402560889179,1940345.42838553,0.0,1.0
2011-12-29,73.65,73.8,73.1712,73.4,482700,20.5765759106203,20.6184833971999,20.4428072134579,20.5067300996541,1727734.25250267,0.0,1.0
2011-12-30,73.05,73.8,73.04,73.76,786400,20.4089459643016,20.6184833971999,20.4061521318629,20.6073080674454,2814771.52717651,0.0,1.0
2012-01-03,72.52,73.66,72.06,73.65,1805800,20.2608728450534,20.5793697430589,20.1323565528757,20.5765759106203,6463522.91934809,0.0,1.0
2012-01-04,71.9,72.57,71.67,72.49,977200,20.0876552338574,20.2748420072466,20.0233970877686,20.2524913477374,3497704.39516389,0.0,1.0
2012-01-05,71.9,72.15,71.27,71.92,1000000,20.0876552338574,20.1575010448235,19.9116437902228,20.0932428987347,3579312.72530075,0.0,1.0
2012-01-06,71.5,72.09,71.3,72.0,795400,19.9759019363116,20.1407380501916,19.9200252875387,20.1155935582438,2846985.34170422,0.0,1.0
2012-01-09,71.59,71.77,71.33,71.76,779800,20.0010464282594,20.051335412155,19.9284067848546,20.0485415797164,2791148.06318953,0.0,1.0
2012-01-10,72.0,72.52,71.38,72.09,823000,20.1155935582438,20.2608728450534,19.9423759470478,20.1407380501916,2945774.37292252,0.0,1.0
2012-01-11,71.6,71.97,71.18,71.62,791300,20.003840260698,20.1072120609279,19.8864992982749,20.0094279255753,2832310.15953049,0.0,1.0
2012-01-12,71.43,71.84,71.22,71.75,863000,19.9563451092411,20.0708922392255,19.8976746280295,20.0457477472777,3088946.88193455,0.0,1.0
2012-01-13,71.11,71.42,70.75,71.2,934000,19.8669424712044,19.9535512768024,19.7663645034132,19.8920869631522,3343078.08543091,0.0,1.0
2012-01-17,70.9,72.11,70.7,71.77,1254100,19.8082719899929,20.1463257150689,19.75239534122,20.051335412155,4488816.08879967,0.0,1.0
2012-01-18,71.24,71.38,70.27,70.75,1385400,19.9032622929068,19.9423759470478,19.6322605463583,19.7663645034132,4958779.84963167,0.0,1.0
2012-01-19,70.66,71.326,70.35,71.13,1361400,19.7412200114654,19.9272892518792,19.6546112058674,19.8725301360817,4872876.34422445,0.0,1.0
2012-01-20,69.93,71.27,69.31,70.94,2346500,19.5372702434443,19.9116437902228,19.3640526322483,19.8194473197475,8398857.30991823,0.0,1.0
2012-01-23,70.7,70.88,69.73,70.88,1720300,19.75239534122,19.8026843251156,19.4813935946714,19.8026843251156,6157491.68133488,0.0,1.0
2012-01-24,69.46,70.19,69.03,70.19,1479800,19.405960118828,19.6099098868491,19.2858253239663,19.6099098868491,5296666.97090006,0.0,1.0
2012-01-25,70.89,71.06,68.67,69.02,1156500,19.8054781575542,19.8529733090112,19.1852473561751,19.2830314915276,4139475.16681033,0.0,1.0
2012-01-26,71.3,72.08,70.89,71.07,1299100,19.9200252875387,20.137944217753,19.8054781575542,19.8557671414498,4649885.1614382,0.0,1.0
2012-01-27,70.62,71.17,70.48,71.01,779100,19.7300446817108,19.8837054658363,19.6909310275698,19.839004146818,2788642.54428182,0.0,1.0
2012-01-30,70.43,70.52,69.84,70.16,3127400,19.6769618653766,19.7021063573244,19.5121257514965,19.6015283895332,11193942.6171056,0.0,1.0
2012-01-31,69.38,70.63,68.22,69.81,2271800,19.3836094593188,19.7328385141495,19.059524896436,19.5037442541806,8131482.64933827,0.0,1.0
2012-02-01,69.39,69.98,69.25,69.54,1344300,19.3864032917575,19.5512394056375,19.3472896376165,19.4283107783372,4811670.0966218,0.0,1.0
2012-02-02,69.36,69.76,69.14,69.38,1086700,19.3780217944416,19.4897750919874,19.3165574807914,19.3836094593188,3889639.13858432,0.0,1.0
2012-02-03,69.04,69.93,68.65,69.75,1113500,19.2886191564049,19.5372702434443,19.1796596912978,19.4869812595487,3985564.71962239,0.0,1.0
2012-02-06,68.76,69.13,68.32,69.13,1661800,19.2103918481229,19.3137636483527,19.0874632208225,19.3137636483527,5948101.88690478,0.0,1.0
2012-02-07,68.38,68.65,67.6,67.79,1802600,19.3361143078619,19.4124633991623,19.1155502663273,19.1692774046499,6374692.76595468,0.83,1.0
2012-02-08,68.06,68.29,67.81,68.12,1181700,19.2456264959503,19.3106646107617,19.1749328928943,19.2625929606837,4178949.540402,0.0,1.0
2012-02-09,68.22,68.3,67.64,68.01,1447700,19.2908704019061,19.313492354884,19.1268612428163,19.2314877753391,5119628.71256662,0.0,1.0
2012-02-10,67.8,68.06,67.51,67.86,1074000,19.1721051487721,19.2456264959503,19.0901005692272,19.1890716135055,3798080.56731129,0.0,1.0
2012-02-13,67.39,68.13,67.305,68.0,1188200,19.0561676397603,19.2654207048059,19.0321318147213,19.2286600312169,4201936.06152634,0.0,1.0
2012-02-14,67.74,68.06,67.19,67.21,965400,19.1551386840387,19.2456264959503,18.9996127573156,19.0052682455601,3414028.84514182,0.0,1.0
2012-02-15,67.37,67.96,67.18,67.94,868600,19.0505121515159,19.2173490547279,18.9967850131934,19.2116935664834,3071706.49978266,0.0,1.0
2012-02-16,68.29,68.85,67.48,67.52,1280800,19.3106646107617,19.4690182816071,19.0816173368605,19.0929283133494,4529405.57785131,0.0,1.0
2012-02-17,67.78,68.47,67.625,68.27,894200,19.1664496605276,19.361564004962,19.1226196266329,19.3050091225173,3162238.02913385,0.0,1.0
2012-02-21,67.48,68.09,67.31,68.09,769600,19.0816173368605,19.254109728317,19.0335456867824,19.254109728317,2721604.10111989,0.0,1.0
2012-02-22,67.49,67.88,67.225,67.88,859100,19.0844450809827,19.19472710175,19.0095098617434,19.19472710175,3038110.81506251,0.0,1.0
2012-02-23,67.15,67.72,67.04,67.58,926100,18.9883017808266,19.1494831957942,18.957196595482,19.1098947780829,3275048.80203631,0.0,1.0
2012-02-24,67.14,67.53,67.01,67.15,882300,18.9854740367044,19.0957560574717,18.9487133631153,18.9883017808266,3120155.01353701,0.0,1.0
2012-02-27,67.08,67.39,66.76,67.02,766400,18.968507571971,19.0561676397603,18.8780197600594,18.9515411072375,2710287.65995099,0.0,1.0
2012-02-28,66.91,67.46,66.725,67.2,952000,18.9204359218929,19.075961848616,18.8681226556315,19.0024405014378,3366641.24774707,0.0,1.0
2012-02-29,66.63,67.042,66.38,66.99,1158700,18.8412590864703,18.9577621443065,18.7705654834143,18.9430578748708,4097612.61950054,0.0,1.0
2012-03-01,67.28,67.58,66.66,67.17,1315100,19.0250624544157,19.1098947780829,18.849742318837,18.9939572690711,4650703.68163043,0.0,1.0
2012-03-02,67.13,67.589,66.71,67.2,841100,18.9826462925822,19.1124397477929,18.8638810394482,19.0024405014378,2974455.83348745,0.0,1.0
2012-03-05,67.12,67.28,66.63,67.0,549600,18.9798185484599,19.0250624544157,18.8412590864703,18.9458856189931,1943598.77075818,0.0,1.0
2012-03-06,66.76,67.09,66.3,66.78,839600,18.8780197600594,18.9713353160932,18.7479435304364,18.8836752483038,2969151.25168953,0.0,1.0
2012-03-07,66.83,66.91,66.23,66.73,668700,18.897813968915,18.9204359218929,18.7281493215808,18.8695365276927,2364782.56551309,0.0,1.0
2012-03-08,67.31,67.49,66.97,67.15,686500,19.0335456867824,19.0844450809827,18.9374023866264,18.9883017808266,2427730.26951509,0.0,1.0
2012-03-09,67.87,68.2,67.12,67.34,832700,19.1918993576278,19.2852149136616,18.9798185484599,19.0420289191492,2944750.17541909,0.0,1.0
2012-03-12,68.35,68.62,67.8,67.8,822600,19.3276310754952,19.4039801667956,19.1721051487721,19.1721051487721,2909032.65797976,0.0,1.0
2012-03-13,68.5,68.57,67.94,68.56,740100,19.3700472373287,19.3898414461844,19.2116935664834,19.3870137020622,2617280.65909413,0.0,1.0
2012-03-14,67.8,68.84,67.63,68.63,984300,19.1721051487721,19.4661905374848,19.1240334986941,19.4068079109178,3480866.57579562,0.0,1.0
2012-03-15,67.95,68.02,67.27,67.72,763800,19.2145213106057,19.2343155194613,19.0222347102935,19.1494831957942,2701093.05150126,0.0,1.0
2012-03-16,67.87,68.12,67.67,67.91,1952700,19.1918993576278,19.2625929606837,19.135344475183,19.2032103341167,6905504.58453328,0.0,1.0
2012-03-19,67.33,68.32,67.23,67.93,1015400,19.0392011750269,19.3191478431285,19.0109237338045,19.2088658223612,3590848.23840585,0.0,1.0
2012-03-20,67.24,67.58,67.0,67.07,980000,19.0137514779268,19.1098947780829,18.9458856189931,18.9656798278487,3465660.10797492,0.0,1.0
2012-03-21,66.89,67.44,66.8,67.23,703800,18.9147804336485,19.0703063603715,18.8893307365483,19.0109237338045,2488909.77958443,0.0,1.0
2012-03-22,66.73,67.03,66.46,66.66,1141200,18.8695365276927,18.9543688513598,18.7931874363922,18.849742318837,4035725.83185813,0.0,1.0
2012-03-23,66.83,67.1,66.765,66.91,704600,18.897813968915,18.9741630602154,18.8794336321205,18.9204359218929,2491738.88987667,0.0,1.0
2012-03-26,67.53,67.58,66.94,67.11,1259700,19.0957560574717,19.1098947780829,18.9289191542596,18.9769908043377,4454787.79389388,0.0,1.0
2012-03-27,67.64,67.97,67.26,67.63,1003400,19.1268612428163,19.2201767988501,19.0194069661713,19.1240334986941,3548411.58402248,0.0,1.0
2012-03-28,66.72,67.68,66.54,67.45,1189100,18.8667087835704,19.1381722193052,18.8158093893701,19.0731341044938,4205118.81060508,0.0,1.0
2012-03-29,66.93,67.06,66.34,66.48,1005700,18.9260914101374,18.9628520837265,18.7592545069254,18.7988429246367,3556545.27611263,0.0,1.0
2012-03-30,67.2,67.41,66.87,67.09,1456800,19.0024405014378,19.0618231280048,18.909124945404,18.9713353160932,5151809.84214068,0.0,1.0
2012-04-02,67.49,68.13,67.13,67.23,1822100,19.0844450809827,19.2654207048059,18.9826462925822,19.0109237338045,6443652.32932766,0.0,1.0
2012-04-03,66.94,67.64,66.54,67.55,1797300,18.9289191542596,19.1268612428163,18.8158093893701,19.1014115457162,6355949.91026871,0.0,1.0
2012-04-04,67.1,67.4,66.57,66.67,1346400,18.9741630602154,19.0589953838826,18.8242926217368,18.8525700629592,4761392.62181372,0.0,1.0
2012-04-05,66.38,67.02,66.15,67.02,859300,18.7705654834143,18.9515411072375,18.7055273686029,18.9515411072375,3038818.09263556,0.0,1.0
2012-04-09,66.07,66.3,65.78,65.78,874800,18.682905415625,18.7479435304364,18.6009008360801,18.6009008360801,3093632.1045474,0.0,1.0
2012-04-10,64.96,65.93,64.91,65.93,1732800,18.3690258180566,18.6433169979136,18.3548870974454,18.6433169979136,6127852.89295809,0.0,1.0
2012-04-11,65.41,65.53,65.0,65.22,1717700,18.4962743035573,18.5302072330241,18.3803367945455,18.4425471652347,6074453.43619236,0.0,1.0
2012-04-12,66.16,66.21,65.31,65.61,1361600,18.7083551127251,18.7224938333363,18.4679968623349,18.552829186002,4815145.71736597,0.0,1.0
2012-04-13,65.5,66.51,65.47,66.13,1303400,18.5217240006574,18.8073261570034,18.5132407682907,18.6998718803584,4609327.94360664,0.0,1.0
2012-04-16,66.1,66.36,65.61,65.67,1953200,18.6913886479917,18.7649099951699,18.552829186002,18.5697956507355,6907272.77846592,0.0,1.0
2012-04-17,66.45,66.59,65.75,66.43,1033700,18.79035969227,18.8299481099813,18.5924176037134,18.7847042040255,3655564.13634048,0.0,1.0
2012-04-18,66.27,66.6,66.0,66.17,1276400,18.7394602980697,18.8327758541036,18.6631112067693,18.7111828568473,4513845.47124407,0.0,1.0
2012-04-19,65.37,66.09,64.99,65.99,2148800,18.4849633270683,18.6885609038694,18.3775090504233,18.6602834626471,7598990.24491481,0.0,1.0
2012-04-20,65.65,65.9,65.24,65.47,1655900,18.564140162491,18.6348337655469,18.4482026534792,18.5132407682907,5855904.66611802,0.0,1.0
2012-04-23,65.59,65.67,65.09,65.25,1233500,18.5471736977575,18.5697956507355,18.4057864916457,18.4510303976015,4362134.43182354,0.0,1.0
2012-04-24,65.94,65.98,65.37,65.65,1327800,18.6461447420359,18.6574557185248,18.4849633270683,18.564140162491,4695615.80751948,0.0,1.0
2012-04-25,65.76,66.23,65.45,66.23,1349600,18.5952453478356,18.7281493215808,18.5075852800462,18.7281493215808,4772709.0629826,0.0,1.0
2012-04-26,66.19,66.2,65.16,65.65,4336300,18.7168383450918,18.7196660892141,18.4255807005013,18.564140162491,15334838.700216,0.0,1.0
2012-04-27,65.3,66.65,65.125,66.37,4598700,18.4651691182126,18.8469145747148,18.4156835960735,18.7677377392921,16262786.8760656,0.0,1.0
2012-04-30,65.56,65.71,65.15,65.32,3865500,18.5386904653908,18.5811066272244,18.4227529563791,18.4708246064571,13669907.2932419,0.0,1.0
2012-05-01,66.3,66.48,65.58,65.7,1491200,18.7479435304364,18.7988429246367,18.5443459536353,18.5782788831022,5273461.58470633,0.0,1.0
2012-05-02,65.97,66.54,65.78,66.18,1147800,18.6546279744026,18.8158093893701,18.6009008360801,18.7140106009696,4059065.99176899,0.0,1.0
2012-05-03,65.16,66.17,65.08,65.85,1476900,18.4255807005013,18.7111828568473,18.4029587475234,18.6206950449357,5222891.23823282,0.0,1.0
2012-05-04,65.11,65.58,64.93,65.14,985900,18.4114419798901,18.5443459536353,18.3605425856899,18.4199252122568,3486524.79638008,0.0,1.0
2012-05-07,64.96,65.21,64.65,65.1,1079700,18.3690258180566,18.4397194211125,18.2813657502672,18.4086142357679,3818237.97814338,0.0,1.0
2012-05-08,64.16,64.42,63.85,63.88,1384600,18.3775090504233,18.4519814998171,18.288714976146,18.297307951076,4833948.7008961,0.83,1.0
2012-05-09,64.32,64.64,63.67,63.72,1117200,18.4233382500503,18.5149966493043,18.2371571265656,18.2514787514491,3900395.41285651,0.0,1.0
2012-05-10,64.62,64.98,64.5,64.58,809800,18.5092679993509,18.6123836985116,18.4748960996306,18.4978106994441,2827193.16624705,0.0,1.0
2012-05-11,64.72,65.258,64.32,64.5,1043200,18.5379112491177,18.6920119328635,18.4233382500503,18.4748960996306,3642044.83950226,0.0,1.0
2012-05-14,64.26,64.59,63.76,64.29,986100,18.4061523001902,18.5006750244208,18.2629360513558,18.4147452751202,3442695.95114375,0.0,1.0
2012-05-15,63.66,64.39,63.5,64.2,1025800,18.2342928015889,18.4433885248871,18.1884636019619,18.38896635033,3581297.54252436,0.0,1.0
2012-05-16,63.57,63.94,63.46,63.94,818400,18.2085138767988,18.3144939009362,18.1770063020552,18.3144939009362,2857217.69233956,0.0,1.0
2012-05-17,63.1,63.77,63.09,63.64,1062100,18.0738906028945,18.2658003763325,18.0710262779178,18.2285641516356,3708028.97242651,0.0,1.0
2012-05-18,63.08,63.69,62.97,63.27,1317800,18.0681619529411,18.242885776519,18.0366543781975,18.1225841274981,4600734.94008442,0.0,1.0
2012-05-21,63.55,63.55,62.98,63.14,920100,18.2027852268454,18.2027852268454,18.0395187031742,18.0853479028012,3212275.16950347,0.0,1.0
2012-05-22,64.17,64.6,63.45,63.52,1528800,18.3803733754,18.5035393493975,18.1741419770785,18.1941922519153,5337383.19654048,0.0,1.0
2012-05-23,63.66,64.44,63.42,64.01,1040800,18.2342928015889,18.4577101497705,18.1655490021484,18.334544175773,3633665.90198806,0.0,1.0
2012-05-24,64.35,64.71,63.63,63.77,976800,18.4319312249803,18.5350469241411,18.2256998266589,18.2658003763325,3410227.56827627,0.0,1.0
2012-05-25,64.51,64.86,64.33,64.48,867800,18.4777604246073,18.5780117987914,18.426202575027,18.4691674496773,3029684.15617337,0.0,1.0
2012-05-29,64.85,64.97,64.58,64.88,861700,18.5751474738147,18.6095193735349,18.4978106994441,18.5837404487447,3008387.68999145,0.0,1.0
2012-05-30,64.44,65.15,64.33,64.51,972700,18.4577101497705,18.6610772231153,18.426202575027,18.4777604246073,3395913.55002285,0.0,1.0
2012-05-31,64.53,64.97,64.22,64.44,1056400,18.4834890745607,18.6095193735349,18.3946950002834,18.4577101497705,3688128.99583031,0.0,1.0
2012-06-01,64.35,64.99,63.96,63.96,911200,18.4319312249803,18.6152480234883,18.3202225508895,18.3202225508895,3181203.27622168,0.0,1.0
2012-06-04,64.54,64.6655,64.23,64.48,889800,18.4863533995374,18.5223006779948,18.3975593252601,18.4691674496773,3106491.08338679,0.0,1.0
2012-06-05,64.93,65.15,64.3115,64.47,1345600,18.5980620736282,18.6610772231153,18.4209035738201,18.4663031247006,4697790.96629047,0.0,1.0
2012-06-06,65.2,65.2,64.61,65.06,2290200,18.6753988479987,18.6753988479987,18.5064036743742,18.6352982983251,7995601.122918,0.0,1.0
2012-06-07,66.06,66.3,65.49,65.64,1272700,18.9217307959938,18.9904745954343,18.7584642723226,18.8014291469729,4443280.73929689,0.0,1.0
2012-06-08,66.28,66.4233,65.32,65.32,1030300,18.9847459454809,19.0257917223968,18.709770747719,18.709770747719,3597008.05036347,0.0,1.0
2012-06-11,66.06,66.94,66.06,66.6,1039000,18.9217307959938,19.1737913939422,18.9217307959938,19.0764043447349,3627381.69885241,0.0,1.0
2012-06-12,66.24,66.24,65.7,66.07,816000,18.9732886455742,18.9732886455742,18.8186150968331,18.9245951209705,2848838.75482537,0.0,1.0
2012-06-13,66.16,66.45,65.74,66.13,639000,18.9503740457607,19.0334394700846,18.8300723967398,18.9417810708306,2230892.11315369,0.0,1.0
2012-06-14,66.1,66.37,65.88,66.11,1089500,18.9331880959005,19.0105248702711,18.8701729464134,18.9360524208772,3803688.50904688,0.0,1.0
2012-06-15,66.55,66.69,66.16,66.16,1102200,19.0620827198515,19.1021832695251,18.9503740457607,18.9503740457607,3848027.0533928,0.0,1.0
2012-06-18,66.75,66.93,66.32,66.93,698800,19.1193692193852,19.1709270689656,18.9962032453877,19.1709270689656,2439667.30621566,0.0,1.0
2012-06-19,66.97,67.45,66.59,66.66,1117600,19.1823843688723,19.3198719677533,19.0735400197582,19.093590294595,3901791.90244221,0.0,1.0
2012-06-20,66.65,67.38,66.322,66.9,857600,19.0907259696183,19.2998216929165,18.996776110383,19.1623340940355,2994073.67173805,0.0,1.0
2012-06-21,66.55,67.12,66.4,66.83,1553400,19.0620827198515,19.2253492435226,19.0191178452012,19.1422838191987,5423267.30606095,0.0,1.0
2012-06-22,66.7,66.94,66.47,66.84,1113000,19.1050475945018,19.1737913939422,19.039168120038,19.1451481441754,3885732.27220667,0.0,1.0
2012-06-25,66.46,66.58,66.1,66.26,778100,19.0363037950613,19.0706756947815,18.9331880959005,18.9790172955275,2716521.36658042,0.0,1.0
2012-06-26,66.71,66.87,66.425,66.62,751400,19.1079119194784,19.1537411191054,19.0262786576429,19.0821329946883,2623305.68673504,0.0,1.0
2012-06-27,67.34,67.46,66.16,66.16,647600,19.2883643930097,19.32273629273,18.9503740457607,18.9503740457607,2260916.63924622,0.0,1.0
2012-06-28,67.58,67.64,66.96,66.98,738200,19.3571081924502,19.3742941423103,19.1795200438956,19.185248693849,2577221.53040698,0.0,1.0
2012-06-29,67.89,68.2,67.37,68.12,842700,19.4459022667275,19.5346963410048,19.2969573679398,19.5117817411913,2942054.43467077,0.0,1.0
2012-07-02,68.58,68.65,67.84,68.15,819800,19.6435406901189,19.6635909649557,19.4315806418441,19.5203747161214,2862105.40588952,0.0,1.0
2012-07-03,68.53,68.75,68.11,68.55,511100,19.6292190652355,19.6922342147226,19.5089174162146,19.6349477151888,1784364.56812653,0.0,1.0
2012-07-05,67.94,68.46,67.94,68.3,871000,19.4602238916109,19.6091687903987,19.4602238916109,19.5633395907717,3040856.07285896,0.0,1.0
2012-07-06,67.88,68.0892,67.53,67.54,684600,19.4430379417508,19.5029596202631,19.3427865675668,19.3456508925435,2390091.92592335,0.0,1.0
2012-07-09,67.98,68.27,67.73,67.9,725200,19.4716811915177,19.5547466158416,19.4000730671005,19.4487665917042,2531835.61887177,0.0,1.0
2012-07-10,68.01,68.39,67.9,67.97,625800,19.4802741664477,19.5891185155618,19.4487665917042,19.468816866541,2184807.95682565,0.0,1.0
2012-07-11,69.17,69.29,68.07,68.07,1248300,19.8125358637434,19.8469077634637,19.4974601163079,19.4974601163079,4358094.87456927,0.0,1.0
2012-07-12,69.46,69.77,68.81,68.97,1050600,19.8956012880673,19.9843953623446,19.7094201645827,19.7552493642097,3667879.89683768,0.0,1.0
2012-07-13,69.6,69.9,69.34,69.48,928900,19.935701837741,20.0216315870416,19.8612293883471,19.9013299380207,3242997.94038884,0.0,1.0
2012-07-16,69.91,70.0,69.46,69.55,830600,20.0244959120183,20.0502748368084,19.8956012880673,19.9213802128575,2899810.62470338,0.0,1.0
2012-07-17,70.45,70.45,69.48,69.93,870700,20.1791694607594,20.1791694607594,19.9013299380207,20.0302245619716,3039808.70566967,0.0,1.0
2012-07-18,71.52,71.56,70.35,70.46,1249400,20.4856522332649,20.4971095331716,20.1505262109925,20.182033785736,4361935.22092993,0.0,1.0
2012-07-19,71.47,71.62,70.7,71.38,852600,20.4713306083814,20.5142954830317,20.2507775851765,20.4455516835912,2976617.55191681,0.0,1.0
2012-07-20,71.31,71.94,71.01,71.34,950000,20.4255014087544,20.6059538822857,20.3395716594538,20.4340943836845,3316662.76603445,0.0,1.0
2012-07-23,71.0,71.22,70.4,71.07,895600,20.3367073344771,20.3997224839642,20.1648478358759,20.3567576093139,3126740.18237943,0.0,1.0
2012-07-24,70.99,71.35,70.69,71.2,1085300,20.3338430095004,20.4369587086612,20.2479132601998,20.3939938340109,3789025.36839705,0.0,1.0
2012-07-25,70.81,71.37,70.54,71.24,795000,20.2822851599201,20.4426873586145,20.2049483855495,20.4054511339176,2775523.05157619,0.0,1.0
2012-07-26,71.49,71.81,71.04,71.45,777400,20.4770592583348,20.5687176575888,20.3481646343839,20.465601958428,2714077.50980545,0.0,1.0
2012-07-27,72.59,72.7483,71.69,71.69,991400,20.7921350057704,20.8374772701513,20.5343457578685,20.5343457578685,3461199.43815426,0.0,1.0
2012-07-30,73.06,73.13,72.32,72.4,995900,20.9267582796746,20.9468085545114,20.7147982313998,20.7377128312133,3476909.94599338,0.0,1.0
2012-07-31,72.67,74.5,72.32,74.5,1493200,20.8150496055838,21.3392210763176,20.7147982313998,21.3392210763176,5213095.62341332,0.0,1.0
2012-08-01,72.67,72.67,72.67,72.67,2357700,20.8150496055838,20.8150496055838,20.8150496055838,20.8150496055838,8231258.74050467,0.0,1.0
2012-08-02,71.83,72.55,71.33,72.29,2971800,20.5744463075421,20.7806777058636,20.4312300587078,20.7062052564697,10375219.3769486,0.0,1.0
2012-08-03,72.71,72.8192,72.11,72.48,3630700,20.8265069054906,20.857785334236,20.6546474068894,20.7606274310268,12675586.8469908,0.0,1.0
2012-08-06,72.21,73.03,72.14,73.0,1377400,20.6832906566562,20.9181653047446,20.6632403818194,20.9095723298145,4808811.88835354,0.0,1.0
2012-08-07,71.33,71.79,71.04,71.78,1638600,20.6689690317728,20.8022611354405,20.5849370533736,20.7993634810129,5654918.62803255,0.83,1.0
2012-08-08,72.11,72.18,70.88,71.36,1716800,20.8949860771224,20.9152696581153,20.5385745825327,20.6776619950555,5924792.07897367,0.0,1.0
2012-08-09,71.28,72.07,71.22,71.91,1294400,20.654480759635,20.8833954594121,20.6370948330697,20.8370329885712,4467061.31583385,0.0,1.0
2012-08-10,71.75,71.81,71.0,71.12,628700,20.7906705177303,20.8080564442956,20.5733464356634,20.6081182887941,2169685.9156866,0.0,1.0
2012-08-13,71.31,71.62,70.99,71.62,1332400,20.6631737229177,20.753001010172,20.5704487812358,20.753001010172,4598201.86744207,0.0,1.0
2012-08-14,71.11,71.75,70.97,71.53,1151400,20.6052206343665,20.7906705177303,20.5646534723807,20.726922120324,3973558.71372921,0.0,1.0
2012-08-15,69.87,70.43,69.27,69.71,1459100,20.2459114853493,20.4081801332926,20.0720522196958,20.1995490145084,5035452.07504107,0.0,1.0
2012-08-16,69.63,70.08,69.44,69.79,1006600,20.1763677790879,20.306762228328,20.1213123449643,20.2227302499288,3473844.19075892,0.0,1.0
2012-08-17,69.48,69.97,69.07,69.74,996900,20.1329029626745,20.2748880296249,20.0140991311447,20.2082419777911,3440368.83942735,0.0,1.0
2012-08-20,69.47,69.62,69.13,69.5,809300,20.130005308247,20.1734701246604,20.03148505771,20.1386982715297,2792948.64254042,0.0,1.0
2012-08-21,69.04,69.59,69.04,69.49,799100,20.005406167862,20.1647771613777,20.005406167862,20.1358006171021,2757747.75763506,0.0,1.0
2012-08-22,68.65,69.32,68.425,69.04,957500,19.8923976451872,20.0865404918336,19.8272004205671,20.005406167862,3304396.7938125,0.0,1.0
2012-08-23,68.35,68.84,68.03,68.84,756500,19.8054680123605,19.9474530793108,19.7127430706786,19.9474530793108,2610732.29714794,0.0,1.0
2012-08-24,68.73,68.77,68.1,68.36,784600,19.9155788806077,19.9271694983179,19.7330266516715,19.808365666788,2707707.28399508,0.0,1.0
2012-08-27,68.52,68.77,68.19,68.54,838000,19.8547281376289,19.9271694983179,19.7591055415195,19.8605234464841,2891994.26967612,0.0,1.0
2012-08-28,68.57,68.805,68.16,68.16,891900,19.8692164097667,19.9373112888144,19.7504125782369,19.7504125782369,3078006.78893094,0.0,1.0
2012-08-29,68.35,68.63,68.08,68.56,934700,19.8054680123605,19.8866023363321,19.7272313428164,19.8663187553392,3225712.46284756,0.0,1.0
2012-08-30,68.02,68.43,67.9,68.15,612000,19.709845416251,19.8286492477809,19.6750735631203,19.7475149238093,2112053.09432194,0.0,1.0
2012-08-31,68.08,68.39,67.74,68.21,918900,19.7272313428164,19.8170586300707,19.6287110922794,19.7649008503746,3171185.60191573,0.0,1.0
2012-09-04,68.62,68.82,68.01,68.17,1057100,19.8837046819045,19.9416577704557,19.7069477618235,19.7533102326644,3648123.08171196,0.0,1.0
2012-09-05,68.31,68.86,68.12,68.86,720800,19.7938773946502,19.9532483881659,19.7388219605266,19.9532483881659,2487529.19997917,0.0,1.0
2012-09-06,69.25,69.42,68.74,68.97,785600,20.0662569108407,20.1155170361092,19.9184765350352,19.9851225868691,2711158.35114267,0.0,1.0
2012-09-07,68.21,69.28,68.045,69.04,1520900,19.7649008503746,20.0749498741234,19.7170895523199,20.005406167862,5248728.02476182,0.0,1.0
2012-09-10,68.16,69.22,68.1,69.22,879600,19.7504125782369,20.057563947558,19.7330266516715,20.057563947558,3035558.66301564,0.0,1.0
2012-09-11,67.76,68.19,67.64,68.11,794400,19.6345064011345,19.7591055415195,19.5997345480038,19.7359243060991,2741527.74204142,0.0,1.0
2012-09-12,67.79,67.9,67.14,67.75,1091900,19.6431993644172,19.6750735631203,19.4548518266259,19.631608746707,3768220.21844791,0.0,1.0
2012-09-13,68.78,68.85,67.07,67.07,824300,19.9300671527455,19.9503507337384,19.434568245633,19.434568245633,2844714.6497542,0.0,1.0
2012-09-14,68.36,69.13,68.24,68.69,1324500,19.808365666788,20.03148505771,19.7735938136573,19.9039882628974,4570938.43697615,0.0,1.0
2012-09-17,68.33,68.77,68.04,68.25,1861700,19.7996727035053,19.9271694983179,19.7156407251062,19.7764914680849,6424851.70865875,0.0,1.0
2012-09-18,68.19,68.5,67.95,68.23,635400,19.7591055415195,19.8489328287738,19.6895618352581,19.7706961592298,2192808.06557542,0.0,1.0
2012-09-19,68.57,68.65,68.17,68.28,596700,19.8692164097667,19.8923976451872,19.7533102326644,19.7851844313676,2059251.76696389,0.0,1.0
2012-09-20,68.81,68.9225,68.29,68.29,598400,19.9387601160281,19.9713587283382,19.7880820857951,19.7880820857951,2065118.58111478,0.0,1.0
2012-09-21,68.45,69.03,67.96,69.03,1377900,19.834444556636,20.0025085134344,19.6924594896857,20.0025085134344,4755225.42265719,0.0,1.0
2012-09-24,69.28,69.58,68.3034,68.48,805700,20.0749498741234,20.1618795069501,19.791964942728,19.8431375199187,2780524.80080912,0.0,1.0
2012-09-25,69.16,69.94,69.15,69.35,757700,20.0401780209927,20.2661950663422,20.0372803665651,20.0952334551163,2614873.57772505,0.0,1.0
2012-09-26,69.38,69.85,69.2,69.2,698600,20.103926418399,20.2401161764942,20.0517686387029,20.0517686387029,2410915.50930278,0.0,1.0
2012-09-27,69.15,69.6,68.965,69.45,662600,20.0372803665651,20.1676748158052,19.9836737596553,20.1242099993919,2286677.09198973,0.0,1.0
2012-09-28,69.3,69.46,68.7,69.0,773800,20.0807451829785,20.1271076538194,19.906885917325,19.9938155501517,2670435.75880116,0.0,1.0
2012-10-01,69.23,69.84,69.11,69.59,590200,20.0604616019856,20.2372185220666,20.0256897488549,20.1647771613777,2036819.83050458,0.0,1.0
2012-10-02,69.4,69.69,69.024,69.59,470100,20.1097217272541,20.1937537056533,20.0007699207779,20.1647771613777,1622346.66607964,0.0,1.0
2012-10-03,69.78,70.23,69.4,69.5,693600,20.2198325955013,20.3502270447414,20.1097217272541,20.1386982715297,2393660.17356486,0.0,1.0
2012-10-04,70.71,70.95,69.9315,69.99,829700,20.4893144572642,20.5588581635256,20.2637320600788,20.28068333848,2863350.41235116,0.0,1.0
2012-10-05,70.48,71.0,70.31,70.9,459400,20.4226684054304,20.5733464356634,20.3734082801619,20.5443698913878,1585420.24760048,0.0,1.0
2012-10-08,70.62,70.75,70.09,70.41,339500,20.4632355674162,20.5009050749744,20.3096598827556,20.4023848244375,1171637.29660506,0.0,1.0
2012-10-09,70.69,70.85,70.29,70.46,572800,20.4835191484091,20.52988161925,20.3676129713068,20.4168730965752,1976771.26213661,0.0,1.0
2012-10-10,70.29,70.756,70.09,70.65,383600,20.3676129713068,20.502643667631,20.3096598827556,20.4719285306989,1323829.35781355,0.0,1.0
2012-10-11,70.63,71.44,70.18,70.67,879000,20.4661332218437,20.700843230476,20.3357387726036,20.477723839554,3033488.0227271,0.0,1.0
2012-10-12,69.95,70.77,69.64,70.51,973300,20.2690927207698,20.5067003838296,20.1792654335155,20.431361368713,3358923.65474434,0.0,1.0
2012-10-15,70.01,70.11,69.28,69.5,647200,20.2864786473351,20.3154551916107,20.0749498741234,20.1386982715297,2233530.65791692,0.0,1.0
2012-10-16,70.45,70.7,70.02,70.25,466600,20.4139754421477,20.4864168028366,20.2893763017627,20.3560223535965,1610267.93106309,0.0,1.0
2012-10-17,71.18,71.32,70.1201,70.68,575700,20.6255042153594,20.6660713773453,20.3183818225825,20.4806214939815,1986779.35686461,0.0,1.0
2012-10-18,71.76,71.8102,70.94,71.16,570200,20.7935681721578,20.8081143973842,20.555960509098,20.6197089065043,1967798.48755289,0.0,1.0
2012-10-19,71.23,71.9,71.0738,71.76,750400,20.6399924874972,20.8341353341436,20.5947311253388,20.7935681721578,2589680.78754768,0.0,1.0
2012-10-22,71.13,71.18,70.46,70.71,671000,20.6110159432216,20.6255042153594,20.4168730965752,20.4893144572642,2315666.05602945,0.0,1.0
2012-10-23,70.31,70.72,69.97,70.63,689900,20.3734082801619,20.4922121116918,20.2748880296249,20.4661332218437,2380891.22511879,0.0,1.0
2012-10-24,69.94,70.41,69.86,70.31,490000,20.2661950663422,20.4023848244375,20.2430138309218,20.3734082801619,1691022.90231658,0.0,1.0
2012-10-25,70.42,70.55,69.8,70.38,638000,20.405282478865,20.4429519864233,20.2256279043564,20.3936918611548,2201780.84015914,0.0,1.0
2012-10-26,72.1,72.11,69.9071,70.35,2056800,20.8920884226948,20.8949860771224,20.2566617832756,20.3849988978721,7098154.90915254,0.0,1.0
2012-10-31,72.58,72.98,72.0,72.47,1309300,21.0311758352176,21.1470820123199,20.8631118784192,20.9993016365144,4518482.21633285,0.0,1.0
2012-11-01,72.35,72.85,72.15,72.79,1053100,20.9645297833837,21.1094125047617,20.9065766948326,21.0920265781963,3634318.81312162,0.0,1.0
2012-11-02,71.23,72.84,71.1,72.8,2058500,20.6399924874972,21.1065148503341,20.602322979939,21.0949242326239,7104021.72330344,0.0,1.0
2012-11-05,67.9,70.22,65.88,68.97,3354800,19.6750735631203,20.3473293903138,19.0897473687536,19.9851225868691,11577640.0667177,0.0,1.0
2012-11-06,66.9,67.49,65.69,67.49,2677000,19.6258134378519,19.7988960974682,19.2708473054184,19.7988960974682,9125293.10273532,0.83,1.0
2012-11-07,65.26,66.78,65.1801,66.78,1569500,19.1447023162065,19.5906101850485,19.1212628170482,19.5906101850485,5350073.78585845,0.0,1.0
2012-11-08,65.0,65.99,64.92,65.3,1487600,19.0684286017993,19.3588554374267,19.044959766597,19.1564367338076,5070895.03908444,0.0,1.0
2012-11-09,64.9,65.16,64.6,64.85,1586900,19.0390925577965,19.1153662722037,18.9510844257882,19.0244245357951,5409386.48663829,0.0,1.0
2012-11-12,64.2,65.13,64.17,65.01,886600,18.8337402497771,19.1065654590029,18.8249394365763,19.0713622061995,3022220.71904563,0.0,1.0
2012-11-13,64.29,65.08,63.87,64.11,967300,18.8601426893796,19.0918974370015,18.736931304568,18.8073378101746,3297308.93473138,0.0,1.0
2012-11-14,63.35,64.41,63.23,64.31,1200700,18.5843838757536,18.8953459421829,18.5491806229503,18.8660098981802,4092917.2313987,0.0,1.0
2012-11-15,63.0,63.71,62.53,63.35,1014200,18.4817077217439,18.6899936341635,18.3438283149309,18.5843838757536,3457180.52476435,0.0,1.0
2012-11-16,62.86,63.48,62.32,63.1,1767600,18.44063726014,18.6225207329572,18.2822226225251,18.5110437657467,6025352.2930127,0.0,1.0
2012-11-19,62.55,63.39,62.28,63.15,1293300,18.3496955237314,18.5961182933547,18.270488204924,18.525711787748,4408569.88037641,0.0,1.0
2012-11-20,62.5,62.731,61.95,62.62,958900,18.3350275017301,18.4027937633765,18.1736792597148,18.3702307545334,3268675.21711352,0.0,1.0
2012-11-21,62.28,62.79,61.73,62.5,963700,18.270488204924,18.4201020293381,18.1091399629087,18.3350275017301,3285037.34146658,0.0,1.0
2012-11-23,62.04,62.4879,61.55,62.35,482300,18.2000816993173,18.3314778404057,18.0563350837038,18.2910234357259,1644052.61989139,0.0,1.0
2012-11-26,62.5,62.82,61.56,61.78,1250200,18.3350275017301,18.4289028425389,18.059268688104,18.1238079849101,4261651.63878957,0.0,1.0
2012-11-27,62.23,62.89,62.205,62.65,1327900,18.2558201829226,18.4494380733409,18.2484861719219,18.3790315677342,4526513.52675467,0.0,1.0
2012-11-28,63.44,63.46,62.2,62.31,1824300,18.6107863153561,18.6166535241566,18.2470193697218,18.2792890181248,6218629.88693315,0.0,1.0
2012-11-29,63.52,63.62,62.94,63.61,1010000,18.6342551505583,18.6635911945611,18.4641060953422,18.6606575901608,3442863.66595543,0.0,1.0
2012-11-30,63.54,63.7399,63.21,63.41,1161000,18.6401223593588,18.6987651113204,18.5433134141497,18.6019855021552,3957588.82789531,0.0,1.0
2012-12-03,63.39,63.66,62.54,63.55,1208400,18.5961182933547,18.6753256121622,18.3467619193312,18.6430559637591,4119164.80588173,0.0,1.0
2012-12-04,62.96,63.62,62.79,63.45,855700,18.4699733041428,18.6635911945611,18.4201020293381,18.6137199197564,2916889.54352283,0.0,1.0
2012-12-05,63.74,64.08,62.685,62.97,1216400,18.6987944473644,18.7985369969738,18.3892991831352,18.4729069085431,4146435.01313681,0.0,1.0
2012-12-06,63.73,64.08,63.63,63.79,835100,18.6958608429641,18.7985369969738,18.6665247989613,18.7134624693658,2846668.75984097,0.0,1.0
2012-12-07,63.94,64.056,63.61,63.76,566700,18.7574665353699,18.7914963464131,18.6606575901608,18.7046616561649,1931753.30643262,0.0,1.0
2012-12-10,63.9,63.99,63.59,63.82,552400,18.7457321177688,18.7721345573713,18.6547903813602,18.7222632825666,1883007.81096414,0.0,1.0
2012-12-11,64.08,64.43,63.81,63.96,756400,18.7985369969738,18.9012131509835,18.7193296781663,18.7633337441705,2578398.095969,0.0,1.0
2012-12-12,63.76,64.46,63.7,64.03,896800,18.7046616561649,18.9100139641843,18.6870600297633,18.7838689749724,3056990.23329588,0.0,1.0
2012-12-13,63.57,63.95,63.3601,63.78,535400,18.6489231725597,18.7604001397702,18.5873468161979,18.7105288649655,1825058.62054706,0.0,1.0
2012-12-14,63.4,63.81,63.34,63.61,658400,18.599051897755,18.7193296781663,18.5814502713533,18.6606575901608,2244338.05709411,0.0,1.0
2012-12-17,64.35,64.59,63.6901,63.72,1186400,18.8777443157813,18.9481508213879,18.684155761407,18.6929272385638,4044171.73593021,0.0,1.0
2012-12-18,65.38,65.595,64.2,64.35,2109200,19.1799055690098,19.2429780636157,18.8337402497771,18.8777443157813,7189790.14280514,0.0,1.0
2012-12-19,64.26,65.38,64.2,65.25,883500,18.8513418761788,19.1799055690098,18.8337402497771,19.1417687118062,3011653.51373428,0.0,1.0
2012-12-20,64.41,64.6267,63.82,64.49,735000,18.8953459421829,18.9589171495369,18.7222632825666,18.9188147773851,2505450.29156163,0.0,1.0
2012-12-21,64.52,64.72,63.67,63.67,2276100,18.927615590586,18.9862876785915,18.6782592165624,18.6782592165624,7758714.8416645,0.0,1.0
2012-12-24,64.37,64.66,63.75,64.64,308500,18.8836115245818,18.9686860521898,18.7017280517647,18.9628188433893,1051607.36727451,0.0,1.0
2012-12-26,63.4,64.47,63.28,64.31,665600,18.599051897755,18.9129475685846,18.5638486449516,18.8660098981802,2268881.24362369,0.0,1.0
2012-12-27,63.45,63.79,62.74,63.4,811500,18.6137199197564,18.7134624693658,18.4054340073367,18.599051897755,2766221.64843844,0.0,1.0
2012-12-28,62.58,63.4247,62.57,63.16,551500,18.3584963369323,18.6062979006237,18.355562732532,18.5286453921483,1879939.91264794,0.0,1.0
2012-12-31,63.75,63.79,62.22,62.55,1016600,18.7017280517647,18.7134624693658,18.2528865785223,18.3496955237314,3465361.58694088,0.0,1.0
2013-01-02,64.75,64.88,64.22,64.52,312576,18.9950884917923,19.0332253489959,18.8396074585777,18.927615590586,1065501.53787098,0.0,1.0
2013-01-03,64.44,64.84,64.24,64.84,319606,18.9041467553838,19.0214909313948,18.8454746673782,19.0214909313948,1089465.23249639,0.0,1.0
2013-01-04,64.43,64.49,63.98,64.47,939700,18.9012131509835,18.9188147773851,18.769200952971,18.9129475685846,3203226.7197013,0.0,1.0
2013-01-07,63.34,64.42,62.79,64.16,1162200,18.5814502713533,18.8982795465832,18.4201020293381,18.822005832176,3961679.35898357,0.0,1.0
2013-01-08,62.84,63.61,62.56,63.32,1004700,18.4347700513395,18.6606575901608,18.3526291281317,18.5755830625528,3424797.15364893,0.0,1.0
2013-01-09,62.73,62.99,62.38,62.7,1139500,18.4025004029364,18.4787741173436,18.2998242489267,18.3936995897356,3884300.14589725,0.0,1.0
2013-01-10,63.37,63.4,62.73,62.9,838000,18.5902510845541,18.599051897755,18.4025004029364,18.4523716777411,2856554.20997095,0.0,1.0
2013-01-11,63.07,63.68,62.92,63.53,1281100,18.5022429525458,18.6811928209627,18.4582388865417,18.6371887549586,4366982.81431239,0.0,1.0
2013-01-14,63.21,63.4731,63.064,63.14,499000,18.5433134141497,18.620496545921,18.5004827899057,18.5227781833478,1700979.1775364,0.0,1.0
2013-01-15,63.35,63.43,62.94,63.0,702300,18.5843838757536,18.6078527109558,18.4641060953422,18.4817077217439,2393983.31940643,0.0,1.0
2013-01-16,63.07,63.411,62.89,63.08,732200,18.5022429525458,18.6022788625953,18.4494380733409,18.5051765569461,2495905.71902235,0.0,1.0
2013-01-17,63.27,63.55,63.04,63.25,774400,18.5609150405514,18.6430559637591,18.493442139345,18.5550478317508,2639756.06229295,0.0,1.0
2013-01-18,63.87,63.88,63.24,63.33,644000,18.736931304568,18.7398649089683,18.5521142273505,18.578516666953,2195251.68403495,0.0,1.0
2013-01-22,64.37,64.42,63.77,63.9,828500,18.8836115245818,18.8982795465832,18.7075952605652,18.7457321177688,2824170.83885552,0.0,1.0
2013-01-23,63.91,64.5,63.25,63.88,1442800,18.7486657221691,18.9217483817854,18.5550478317508,18.7398649089683,4918181.87845593,0.0,1.0
2013-01-24,63.84,64.2,63.52,63.76,1460100,18.7281304913671,18.8337402497771,18.6342551505583,18.7046616561649,4977153.70164509,0.0,1.0
2013-01-25,64.59,64.61,63.62,64.0,875300,18.9481508213879,18.9540180301885,18.6635911945611,18.7750681617716,2983701.55129781,0.0,1.0
2013-01-28,64.45,64.59,64.03,64.56,805100,18.907080359784,18.9481508213879,18.7838689749724,18.9393500081871,2744405.48263438,0.0,1.0
2013-01-29,65.05,65.215,64.02,64.26,966600,19.0830966238006,19.1315010964052,18.7809353705721,18.8513418761788,3294922.79159656,0.0,1.0
2013-01-30,64.59,65.13,64.4022,64.91,973100,18.9481508213879,19.1065654590029,18.8930577307507,19.0420261621968,3317079.83499132,0.0,1.0
2013-01-31,64.6,64.66,64.3,64.46,1156200,18.9510844257882,18.9686860521898,18.8630762937799,18.9100139641843,3941226.70354224,0.0,1.0
2013-02-01,64.84,64.95,64.56,64.81,739700,19.0214909313948,19.0537605797979,18.9393500081871,19.012690118194,2521471.538324,0.0,1.0
2013-02-04,64.1,64.77,64.07,64.7,959700,18.8044042057743,19.0009557005929,18.7956033925735,18.980420469791,3271402.23783905,0.0,1.0
2013-02-05,64.98,65.27,64.54,64.57,1134200,19.0625613929987,19.1476359206067,18.9334827993865,18.9422836125874,3866233.63359074,0.0,1.0
2013-02-06,64.88,64.88,64.27,64.74,1080000,19.0332253489959,19.0332253489959,18.854275480579,18.9921548873921,3681477.9794375,0.0,1.0
2013-02-07,64.96,65.29,64.51,64.88,677200,19.0566941841981,19.1535031294073,18.9246819861857,19.0332253489959,2308423.04414359,0.0,1.0
2013-02-08,64.47,65.08,63.58,64.98,3966200,18.9129475685846,19.0918974370015,18.6518567769599,19.0625613929987,13519887.0018935,0.0,1.0
2013-02-11,64.62,64.73,64.32,64.42,2989900,18.9569516345887,18.9892212829918,18.8689435025804,18.8982795465832,10191899.0840002,0.0,1.0
2013-02-12,63.93,64.11,63.7644,63.79,884400,18.9980220961926,19.0515125385094,18.9488108892611,18.9564184188351,2976083.07400227,0.83,1.0
2013-02-13,63.66,64.17,63.59,63.93,1042700,18.9177864327174,19.0693426859484,18.8969845940386,18.9980220961926,3508776.36958635,0.0,1.0
2013-02-14,61.8,63.1,61.5,63.1,2615600,18.3650518621102,18.7513717232873,18.2759011249155,18.7513717232873,8801721.94522878,0.0,1.0
2013-02-15,61.45,61.69,61.09,61.6,1846400,18.2610426687163,18.3323632584721,18.1540617840827,18.3056180373137,6213296.91071665,0.0,1.0
2013-02-19,61.78,62.0,61.56,61.7,1198700,18.3591084796305,18.4244856869066,18.2937312723544,18.3353349497119,4033729.96472923,0.0,1.0
2013-02-20,61.55,62.21,61.53,61.79,1316600,18.2907595811146,18.4868912029429,18.2848161986349,18.3620801708704,4430473.73951989,0.0,1.0
2013-02-21,61.52,61.72,61.24,61.53,946100,18.2818445073951,18.3412783321916,18.1986371526801,18.2848161986349,3183708.95105558,0.0,1.0
2013-02-22,62.05,62.16,61.53,61.61,809200,18.4393441431058,18.4720327467438,18.2848161986349,18.3085897285535,2723028.52044622,0.0,1.0
2013-02-25,61.58,62.86,61.58,62.24,1037900,18.2996746548341,18.6800511335315,18.2996746548341,18.4958062766624,3492623.95127425,0.0,1.0
2013-02-26,61.54,62.3635,61.29,61.88,1094600,18.2877878898748,18.5325066634742,18.2134956088792,18.3888253920288,3683424.3925858,0.0,1.0
2013-02-27,62.02,62.1,61.46,61.74,872500,18.4304290693863,18.4542025993049,18.2640143599562,18.3472217146712,2936038.53693689,0.0,1.0
2013-02-28,62.26,62.52,61.98,62.14,1347000,18.5017496591421,18.5790136313775,18.418542304427,18.4660893642642,4532772.38882977,0.0,1.0
2013-03-01,62.12,62.46,61.64,62.21,1137700,18.4601459817845,18.5611834839385,18.317504802273,18.4868912029429,3828459.64867977,0.0,1.0
2013-03-04,62.95,63.01,61.95,61.95,892400,18.7067963546899,18.7246265021288,18.4096272307075,18.4096272307075,3003003.77118909,0.0,1.0
2013-03-05,63.58,63.82,63.06,63.2,1222100,18.8940129027988,18.9653334925546,18.739484958328,18.7810886356855,4112473.00400065,0.0,1.0
2013-03-06,63.65,63.94,63.475,63.73,917600,18.9148147414776,19.0009937874324,18.8628101447806,18.9385882713961,3087803.96732754,0.0,1.0
2013-03-07,63.52,64.06,63.42,63.72,615300,18.8761827553598,19.0366540823103,18.8464658429616,18.9356165801563,2070538.12238083,0.0,1.0
2013-03-08,63.43,63.71,62.97,63.59,943900,18.8494375342014,18.9326448889165,18.7127397371695,18.8969845940386,3176305.75932921,0.0,1.0
2013-03-11,63.52,63.56,63.22,63.28,761000,18.8761827553598,18.8880695203191,18.7870320181651,18.8048621656041,2560831.31989567,0.0,1.0
2013-03-12,63.47,63.8,63.21,63.55,687600,18.8613242991607,18.9593901100749,18.7840603269253,18.8850978290793,2313833.92320665,0.0,1.0
2013-03-13,63.68,64.0,63.45,63.45,924200,18.923729815197,19.0188239348714,18.8553809166811,18.8553809166811,3110013.54250667,0.0,1.0
2013-03-14,63.64,63.92,63.59,63.71,1103300,18.9118430502377,18.9950504049528,18.8969845940386,18.9326448889165,3712700.65077647,0.0,1.0
2013-03-15,65.23,65.39,63.26,63.33,1971100,19.3843419573697,19.4318890172069,18.7989187831244,18.8197206218032,6632923.2781161,0.0,1.0
2013-03-18,64.46,65.06,64.33,64.78,805900,19.1555217319033,19.3338232062927,19.1168897457856,19.2506158515776,2711923.73285666,0.0,1.0
2013-03-19,64.02,64.74,63.74,64.42,934200,19.024767317351,19.2387290866183,18.941559962636,19.143634966944,3143664.41399019,0.0,1.0
2013-03-20,63.97,64.3,63.8,64.29,1575500,19.0099088611519,19.1079746720661,18.9593901100749,19.1050029808263,5301694.80222816,0.0,1.0
2013-03-21,62.92,63.93,62.75,63.7,1100600,18.6978812809704,18.9980220961926,18.6473625298934,18.9296731976767,3703614.91547592,0.0,1.0
2013-03-22,62.38,62.9965,62.1,62.94,1717200,18.5374099540199,18.7206147189551,18.4542025993049,18.7038246634501,5778527.65114961,0.0,1.0
2013-03-25,61.67,62.65,61.42,62.43,1645500,18.3264198759925,18.6176456174952,18.2521275949969,18.5522684102191,5537250.90261277,0.0,1.0
2013-03-26,62.69,62.75,61.83,61.92,2189800,18.6295323824545,18.6473625298934,18.3739669358296,18.4007121569881,7368867.83746062,0.0,1.0
2013-03-27,62.94,63.0,62.29,62.37,911900,18.7038246634501,18.721654810889,18.5106647328615,18.5344382627801,3068622.97058194,0.0,1.0
2013-03-28,63.24,63.41,62.73,63.0,880700,18.7929754006448,18.8434941517218,18.6414191474138,18.721654810889,2963632.25155337,0.0,1.0
2013-04-01,63.39,63.48,63.12,63.37,521100,18.8375507692421,18.8642959904005,18.7573151057669,18.8316073867625,1753546.91300609,0.0,1.0
2013-04-02,64.03,64.35,63.51,63.67,1197300,19.0277390085909,19.1228331282652,18.87321106412,18.9207581239572,4029018.84272152,0.0,1.0
2013-04-03,65.0,65.19,63.9501,64.19,2148800,19.3159930588537,19.3724551924104,19.0039951955847,19.075286068428,7230899.26437822,0.0,1.0
2013-04-04,66.52,66.56,65.0,65.01,1672500,19.7676901273069,19.7795768922662,19.3159930588537,19.3189647500936,5628108.25561828,0.0,1.0
2013-04-05,67.28,67.47,66.161,66.35,1403200,19.9935386615335,20.0500007950902,19.6610064117973,19.7171713762299,4721890.28656716,0.0,1.0
2013-04-08,67.86,67.89,67.0,67.3,1232700,20.1658967534433,20.1748118271628,19.9103313068185,19.9994820440132,4148142.92777318,0.0,1.0
2013-04-09,67.65,67.96,67.56,67.86,955200,20.103491237407,20.1956136658415,20.0767460162486,20.1658967534433,3214331.24410558,0.0,1.0
2013-04-10,68.26,68.34,67.84,67.92,1701900,20.2847644030363,20.3085379329548,20.1599533709637,20.1837269008823,5727041.8177798,0.0,1.0
2013-04-11,69.05,69.14,67.81,68.26,1285200,20.5195280109823,20.5462732321407,20.1510382972442,20.2847644030363,4324810.00306165,0.0,1.0
2013-04-12,69.7,69.7,68.915,68.96,1262500,20.7126879415709,20.7126879415709,20.4794101792447,20.4927827898239,4248422.52479405,0.0,1.0
2013-04-15,68.65,69.97,68.65,69.39,1006400,20.4006603613894,20.7929236050461,20.4006603613894,20.6205655131363,3386623.70610118,0.0,1.0
2013-04-16,69.53,69.76,68.83,69.18,1102600,20.6621691904939,20.7305180890098,20.4541508037062,20.5581599971,3710345.08977261,0.0,1.0
2013-04-17,69.2,69.51,68.76,69.23,1218600,20.5641033795797,20.6562258080142,20.4333489650274,20.5730184532992,4100695.19898142,0.0,1.0
2013-04-18,70.29,70.38,69.53,69.53,1621700,20.8880177247205,20.9147629458789,20.6621691904939,20.6621691904939,5457161.82848199,0.0,1.0
2013-04-19,69.71,70.7,69.08,70.52,2317100,20.7156596328107,21.0098570655532,20.5284430847018,20.9563666232364,7797243.43144579,0.0,1.0
2013-04-22,69.69,69.94,69.2,69.65,1049600,20.709716250331,20.7840085313266,20.5641033795797,20.6978294853717,3531995.47090998,0.0,1.0
2013-04-23,69.5,69.96,68.73,69.96,1880800,20.6532541167744,20.7899519138063,20.424433891308,20.7899519138063,6329055.90861993,0.0,1.0
2013-04-24,70.12,70.17,69.3,69.54,1275800,20.8374989736435,20.8523574298426,20.5938202919779,20.6651408817337,4293178.18386713,0.0,1.0
2013-04-25,68.62,70.19,68.24,70.14,4423400,20.3917452876699,20.8583008123222,20.2788210205566,20.8434423561231,14885126.4920191,0.0,1.0
2013-04-26,69.11,69.44,68.64,68.64,3813900,20.5373581584213,20.6354239693354,20.3976886701496,20.3976886701496,12834105.8750987,0.0,1.0
2013-04-29,70.86,70.88,69.26,69.47,3668300,21.0574041253904,21.0633475078701,20.5819335270186,20.6443390430549,12344149.1862987,0.0,1.0
2013-04-30,71.23,71.81,70.54,70.72,1335800,21.1673567012639,21.3397147931737,20.9623100057161,21.0158004480329,4495083.41276824,0.0,1.0
2013-05-01,71.39,72.1,70.96,71.22,1629200,21.2149037611011,21.4258938391285,21.0871210377886,21.1643850100241,5482399.98209463,0.0,1.0
2013-05-02,71.57,71.83,70.96,71.36,1087600,21.2683942034179,21.3456581756533,21.0871210377886,21.2059886873816,3659868.78254734,0.0,1.0
2013-05-03,71.1,71.98,70.68,71.88,1200300,21.1287247151462,21.3902335442507,21.0039136830736,21.3605166318524,4039114.10416658,0.0,1.0
2013-05-06,69.13,71.24,68.98,71.01,1675800,20.5433015409009,21.1703283925037,20.4987261723036,21.1019794939878,5639213.04320784,0.0,1.0
2013-05-07,68.77,69.13,68.1,68.26,1250800,20.6829710291726,20.7912430892352,20.4814646951673,20.5295856107507,4158856.86242442,0.83,1.0
2013-05-08,68.05,69.11,67.71,68.8,1359100,20.4664269090475,20.7852279747873,20.3641699634329,20.6919937008445,4518949.76152944,0.0,1.0
2013-05-09,67.0,68.1661,66.84,68.11,1151800,20.1506334005317,20.5013446484177,20.1025124849484,20.4844722523913,3829686.06822869,0.0,1.0
2013-05-10,67.49,67.57,66.72,67.01,921000,20.2980037045057,20.3220641622974,20.0664217982608,20.1536409577557,3062285.87327542,0.0,1.0
2013-05-13,67.29,67.61,66.86,67.21,863900,20.2378525600266,20.3340943911933,20.1085275993963,20.2137921022349,2872430.79904737,0.0,1.0
2013-05-14,68.08,68.2,67.19,67.34,1380100,20.4754495807194,20.5115402674069,20.207776987787,20.2528903461464,4588773.86938914,0.0,1.0
2013-05-15,69.61,70.45,67.9,67.99,3154000,20.9356058359853,21.1882406427979,20.4213135506881,20.4483815657037,10486916.0090235,0.0,1.0
2013-05-16,69.67,70.175,68.9,69.42,1773500,20.953651179329,21.105532819139,20.7220692730841,20.87846224873,5896812.15662753,0.0,1.0
2013-05-17,71.14,71.3,69.63,69.8,2281200,21.3957620912511,21.4438830068345,20.9416209504332,20.9927494232405,7584893.08807371,0.0,1.0
2013-05-20,70.6,71.13,70.3,71.0,1229800,21.2333540011573,21.3927545340272,21.1431272844385,21.3536562901157,4089032.75456472,0.0,1.0
2013-05-21,70.3,70.76,69.89,70.76,1175900,21.1431272844385,21.2814749167407,21.0198174382561,21.2814749167407,3909817.54439149,0.0,1.0
2013-05-22,69.07,70.82,68.68,70.23,1198300,20.7731977458914,21.2995202600844,20.655903014157,21.1220743838708,3984296.59277517,0.0,1.0
2013-05-23,68.92,69.12,67.59,68.11,1123400,20.728084387532,20.7882355320112,20.3280792767454,20.4844722523913,3735257.27474224,0.0,1.0
2013-05-24,68.94,69.17,68.41,68.87,773500,20.7340995019799,20.803273318131,20.5746989691101,20.7130466014122,2571854.63949896,0.0,1.0
2013-05-28,69.5,70.66,68.5401,68.73,2140300,20.9025227065217,21.2513993445011,20.6138272885938,20.6709408002768,7116406.57391028,0.0,1.0
2013-05-29,68.59,69.25,68.35,68.99,1707700,20.6288349991413,20.8273337759227,20.5566536257663,20.7491372880997,5678029.95200048,0.0,1.0
2013-05-30,69.1,70.21,68.81,68.81,1122100,20.7822204175633,21.1160592694229,20.6950012580685,20.6950012580685,3730934.82996997,0.0,1.0
2013-05-31,68.88,70.48,68.88,69.07,1254200,20.7160541586362,21.1972633144698,20.7160541586362,20.7731977458914,4170161.71798265,0.0,1.0
2013-06-03,69.71,70.48,68.16,69.18,1451300,20.9656814082249,21.1972633144698,20.4995100385111,20.806280875355,4825510.84460869,0.0,1.0
2013-06-04,68.24,69.68,68.13,69.55,1528000,20.5235704963027,20.956658736553,20.4904873668392,20.9175604926415,5080535.08617247,0.0,1.0
2013-06-05,67.39,68.21,67.23,68.05,1025700,20.2679281322662,20.5145478246309,20.2198072166828,20.4664269090475,3410408.92531877,0.0,1.0
2013-06-06,68.01,68.11,67.09,67.48,890600,20.4543966801517,20.4844722523913,20.1777014155474,20.2949961472818,2961207.1647547,0.0,1.0
2013-06-07,68.19,68.98,67.49,68.27,1107000,20.5085327101829,20.7461297308758,20.2980037045057,20.5325931679746,3680727.97146134,0.0,1.0
2013-06-10,69.57,69.88,68.75,69.29,1607700,20.9235756070894,21.0168098810322,20.6769559147247,20.8393640048185,5345534.20028761,0.0,1.0
2013-06-11,68.66,69.54,68.64,69.12,792200,20.6498878997091,20.9145529354175,20.6438727852611,20.7882355320112,2634031.34506925,0.0,1.0
2013-06-12,67.71,69.23,67.3,69.05,1107600,20.3641699634329,20.8213186614748,20.2408601172505,20.7671826314435,3682722.9459716,0.0,1.0
2013-06-13,68.88,68.93,67.1801,67.68,950100,20.7160541586362,20.731091944756,20.2047995061352,20.355147291761,3159042.13702385,0.0,1.0
2013-06-14,68.47,69.37,68.41,68.7,937600,20.5927443124538,20.8634244626102,20.5746989691101,20.6619181286049,3117480.16805975,0.0,1.0
2013-06-17,68.62,69.75,68.21,68.67,1104000,20.6378576708132,20.9777116371207,20.5145478246309,20.652895456933,3670753.09890995,0.0,1.0
2013-06-18,69.17,69.56,68.17,68.57,853500,20.803273318131,20.9205680498655,20.502517595735,20.6228198846934,2837851.24086924,0.0,1.0
2013-06-19,68.25,70.1,68.25,69.22,1089200,20.5265780535267,21.0829761399593,20.5265780535267,20.8183111042508,3621543.72765644,0.0,1.0
2013-06-20,66.37,68.1,66.25,67.84,1328200,19.9611572954222,20.4814646951673,19.9250666087347,20.4032682073444,4416208.57425018,0.0,1.0
2013-06-21,68.13,68.42,66.31,66.644,1969200,20.4904873668392,20.577706526334,19.9431119520785,20.0435643633587,6547506.34272958,0.0,1.0
2013-06-24,68.11,68.54,66.9,67.55,1257800,20.4844722523913,20.6137972130215,20.1205578282921,20.3160490478495,4182131.56504431,0.0,1.0
2013-06-25,69.16,69.59,68.11,68.6,1179400,20.8002657609071,20.9295907215373,20.4844722523913,20.6318425563653,3921454.89570143,0.0,1.0
2013-06-26,70.28,70.52,69.185,69.47,1032100,21.1371121699906,21.2092935433656,20.807784653967,20.8935000348498,3431688.6534284,0.0,1.0
2013-06-27,70.05,71.59,69.91,70.39,1333700,21.0679383538395,21.5311021663293,21.0258325527041,21.1701952994541,4434495.84059438,0.0,1.0
2013-06-28,69.68,70.11,69.26,69.9,1320400,20.956658736553,21.0859836971833,20.8303413331467,21.0228249954801,4390273.90561656,0.0,1.0
2013-07-01,69.34,70.0,68.84,69.94,1236700,20.8544017909383,21.0529005677197,20.7040239297403,21.0348552243759,4111974.96143291,0.0,1.0
2013-07-02,69.35,70.1825,69.04,69.3,1264600,20.8574093481623,21.107788487057,20.7641750742195,20.8423715620425,4204741.27616079,0.0,1.0
2013-07-03,69.29,69.6325,68.8705,69.06,628100,20.8393640048185,20.9423728397392,20.7131969792734,20.7701901886675,2088405.81650846,0.0,1.0
2013-07-05,68.06,69.29,67.425,69.24,862800,20.4694344662715,20.8393640048185,20.27845458255,20.8243262186987,2868773.34577853,0.0,1.0
2013-07-08,68.95,69.11,68.04,68.29,870500,20.7371070592039,20.7852279747873,20.4634193518235,20.5386082824226,2894375.51866042,0.0,1.0
2013-07-09,69.14,69.71,68.35,69.37,1803900,20.7942506464591,20.9656814082249,20.5566536257663,20.8634244626102,5997890.86514824,0.0,1.0
2013-07-10,69.7,70.01,68.7492,69.13,870300,20.9626738510009,21.0559081249437,20.6767153101468,20.7912430892352,2893710.527157,0.0,1.0
2013-07-11,71.31,71.32,70.3,70.32,987000,21.4468905640585,21.4498981212824,21.1431272844385,21.1491423988864,3281733.06940589,0.0,1.0
2013-07-12,70.89,71.29,70.435,71.29,729700,21.3205731606521,21.4408754496105,21.183729306962,21.4408754496105,2426221.50024872,0.0,1.0
2013-07-15,71.6,71.97,70.795,70.98,1085600,21.5341097235533,21.6453893408398,21.2920013670245,21.3476411756678,3609573.88059478,0.0,1.0
2013-07-16,71.02,71.72,70.64,71.44,860100,21.3596714045636,21.5702004102408,21.2453842300531,21.4859888079699,2859795.96048229,0.0,1.0
2013-07-17,70.64,71.52,70.45,71.42,637500,21.2453842300531,21.5100492657616,21.1882406427979,21.479973693522,2119660.41716947,0.0,1.0
2013-07-18,71.77,71.8,70.87,70.87,992300,21.5852381963606,21.5942608680325,21.3145580462042,21.3145580462042,3299355.34424668,0.0,1.0
2013-07-19,71.91,72.19,71.26,71.72,1033800,21.6273439974961,21.7115555997669,21.4318527779387,21.5702004102408,3437341.08120751,0.0,1.0
2013-07-22,72.35,72.58,71.9,71.94,919900,21.7596765153503,21.8288503315014,21.6243364402721,21.6363666691679,3058628.42000657,0.0,1.0
2013-07-23,72.33,72.595,71.55,72.29,949700,21.7536614009024,21.8333616673373,21.5190719374335,21.7416311720065,3157712.154017,0.0,1.0
2013-07-24,70.42,72.17,70.02,72.17,1243600,21.179217971126,21.705540485319,21.0589156821676,21.705540485319,4134917.1683011,0.0,1.0
2013-07-25,70.09,70.59,69.49,70.16,5862800,21.0799685827353,21.2303464439333,20.8995151492977,21.1010214833031,19493560.9314214,0.0,1.0
2013-07-26,70.13,70.32,69.49,70.02,5783700,21.0919988116312,21.1491423988864,20.8995151492977,21.0589156821676,19230556.7918165,0.0,1.0
2013-07-29,70.53,70.88,70.04,70.04,3703900,21.2123011005896,21.3175656034282,21.0649307966155,21.0649307966155,12315310.1476925,0.0,1.0
2013-07-30,69.6,71.77,69.1,70.76,2334200,20.9325982787613,21.5852381963606,20.7822204175633,21.2814749167407,7761115.83648151,0.0,1.0
2013-07-31,67.5,69.85,67.34,69.38,2311700,20.3010112617297,21.0077872093603,20.2528903461464,20.8664320198342,7686304.29234612,0.0,1.0
2013-08-01,67.89,68.2,67.38,67.76,1326200,20.4183059934642,20.5115402674069,20.2649205750422,20.3792077495527,4409558.6592159,0.0,1.0
2013-08-02,68.19,68.27,67.74,67.92,920100,20.5085327101829,20.5325931679746,20.3731926351048,20.427328665136,3059293.41151001,0.0,1.0
2013-08-05,67.53,68.17,67.48,68.11,1138800,20.3100339334016,20.502517595735,20.2949961472818,20.4844722523913,3786461.62050602,0.0,1.0
2013-08-06,66.86,67.05,66.47,66.55,2138200,20.358154848985,20.4160078166982,20.2394040205209,20.2637631648212,7022249.95636712,0.83,1.0
2013-08-07,68.77,69.1,66.5,66.75,2144100,20.9397294191549,21.0402108893937,20.2485386996336,20.324661025572,7041626.66329004,0.0,1.0
2013-08-08,69.16,69.69,68.52,68.77,1402300,21.0584802476189,21.2198595786085,20.8636070932164,20.9397294191549,4605416.29118587,0.0,1.0
2013-08-09,66.9,70.05,66.5,69.16,3560400,20.3703344211351,21.3294757279599,20.2485386996336,21.0584802476189,11693021.5810727,0.0,1.0
2013-08-12,66.14,66.89,65.58,66.77,1712400,20.1389225502822,20.3672895280976,19.96840854018,20.3307508116471,5623842.87030355,0.0,1.0
2013-08-13,65.71,66.55,65.53,66.08,1546000,20.007992149668,20.2637631648212,19.9531840749923,20.1206531920569,5077354.05132522,0.0,1.0
2013-08-14,66.23,66.49,65.3,66.49,1535300,20.16632658762,20.245493806596,19.8831515351289,20.245493806596,5042213.24385486,0.0,1.0
2013-08-15,65.76,66.15,65.43,65.43,1667300,20.0232166148557,20.1419674433197,19.9227351446169,19.9227351446169,5475726.00890979,0.0,1.0
2013-08-16,64.59,65.72,64.29,65.72,2988100,19.6669641294636,20.0110370427055,19.5756173383375,20.0110370427055,9813481.0095504,0.0,1.0
2013-08-19,63.54,64.78,63.37,64.58,1361000,19.347250360522,19.7248170971769,19.2954871788839,19.6639192364261,4469779.34272551,0.0,1.0
2013-08-20,63.99,64.57,63.5475,63.56,1260500,19.4842705472113,19.6608743433885,19.3495340303002,19.3533401465971,4139718.48751322,0.0,1.0
2013-08-21,62.95,63.85,62.92,63.85,1327700,19.1676016713072,19.4416420446858,19.1584669921946,19.4416420446858,4360415.89517757,0.0,1.0
2013-08-22,63.34,63.81,62.75,62.99,941300,19.2863524997713,19.4294624725356,19.1067038105565,19.1797812434574,3091405.80110765,0.0,1.0
2013-08-23,63.94,64.35,63.46,63.55,740900,19.4690460820236,19.5938866965627,19.3228912162217,19.3502952535596,2433254.60325153,0.0,1.0
2013-08-26,63.07,64.15,62.87,63.9,1270100,19.2041403877577,19.5329888358119,19.1432425270069,19.4568665098734,4171246.68860813,0.0,1.0
2013-08-27,62.56,63.33,62.25,62.48,1822200,19.0488508428432,19.2833076067337,18.9544591586795,19.0244916985429,5984446.67032654,0.0,1.0
2013-08-28,62.31,62.87,61.88,62.59,1462100,18.9727285169048,19.1432425270069,18.8417981162906,19.0579855219558,4801810.71050621,0.0,1.0
2013-08-29,63.02,63.21,62.31,62.71,1626300,19.18891592257,19.2467688902833,18.9727285169048,19.0945242384063,5341074.31673365,0.0,1.0
2013-08-30,63.23,63.779,63.01,63.31,1206800,19.2528586763583,19.4200233041192,19.1858710295325,19.2772178206586,3963357.61263861,0.0,1.0
2013-09-03,62.54,63.635,62.435,63.48,1297300,19.0427610567682,19.3761768443787,19.010789679874,19.3289810022968,4260576.59171035,0.0,1.0
2013-09-04,62.15,62.595,61.66,62.4,1441600,18.9240102283041,19.0595079684746,18.7748104694647,19.0001325542426,4734484.86441815,0.0,1.0
2013-09-05,62.04,62.59,61.95,62.03,1152500,18.8905164048912,19.0579855219558,18.8631123675534,18.8874715118537,3785026.22519555,0.0,1.0
2013-09-06,62.92,63.27,62.41,62.41,1646800,19.1584669921946,19.2650382485085,19.0031774472801,19.0031774472801,5408400.16282173,0.0,1.0
2013-09-09,63.03,63.13,62.4,62.85,1096300,19.1919608156076,19.222409745983,19.0001325542426,19.1371527409319,3600454.88128579,0.0,1.0
2013-09-10,63.27,63.27,62.5629,63.23,1278100,19.2650382485085,19.2650382485085,19.0497338618241,19.2528586763583,4197520.18952055,0.0,1.0
2013-09-11,62.87,63.12,62.11,63.12,2228600,19.1432425270069,19.2193648529454,18.911830656154,19.2193648529454,7319140.5166775,0.0,1.0
2013-09-12,62.29,63.03,62.19,62.94,837100,18.9666387308297,19.1919608156076,18.9361898004543,19.1645567782697,2749193.45172338,0.0,1.0
2013-09-13,63.09,63.5,62.71,62.81,1187200,19.2102301738328,19.3350707883719,19.0945242384063,19.1249731687817,3898987.53540317,0.0,1.0
2013-09-16,63.77,64.34,63.4,63.88,1395400,19.4172829003854,19.5908418035252,19.3046218579965,19.4507767237984,4582755.39664892,0.0,1.0
2013-09-17,63.8,64.18,63.6,63.88,659400,19.4264175794981,19.5421235149245,19.3655197187473,19.4507767237984,2165593.31270624,0.0,1.0
2013-09-18,65.67,65.831,63.7,63.96,1228300,19.9958125775178,20.0448353554222,19.3959686491227,19.4751358680987,4033967.64634074,0.0,1.0
2013-09-19,65.02,65.8,64.69,65.64,741800,19.7978945300778,20.0353961870058,19.697413059839,19.9866778984052,2436210.37210417,0.0,1.0
2013-09-20,63.63,65.14,63.39,65.0,1519200,19.3746543978599,19.8344332465283,19.301576964959,19.7918047440027,4989337.82326861,0.0,1.0
2013-09-23,64.44,64.93,63.22,63.35,1136800,19.6212907339005,19.7704904927399,19.2498137833208,19.2893973928088,3733464.47965493,0.0,1.0
2013-09-24,63.98,64.84,63.91,64.27,1009600,19.4812256541738,19.7430864554021,19.459911402911,19.5695275522624,3315715.81514743,0.0,1.0
2013-09-25,63.63,64.3,63.51,64.08,885500,19.3746543978599,19.578662231375,19.3381156814094,19.5116745845491,2908148.13224352,0.0,1.0
2013-09-26,63.62,64.18,63.435,63.73,889000,19.3716095048224,19.5421235149245,19.3152789836279,19.4051033282353,2919642.7888927,0.0,1.0
2013-09-27,63.32,64.02,63.0,63.45,527100,19.2802627136962,19.4934052263239,19.1828261364949,19.3198463231842,1731095.29136709,0.0,1.0
2013-09-30,63.19,63.65,62.95,63.02,1010000,19.2406791042082,19.380744183935,19.1676016713072,19.18891592257,3317029.49019306,0.0,1.0
2013-10-01,63.68,64.0,63.2,63.39,876300,19.3898788630476,19.4873154402488,19.2437239972457,19.301576964959,2877933.60619424,0.0,1.0
2013-10-02,64.03,64.135,63.03,63.51,1229200,19.4964501193614,19.5284214962556,19.1919608156076,19.3381156814094,4036923.41519339,0.0,1.0
2013-10-03,63.51,63.8176,63.1,63.72,1145400,19.3381156814094,19.4317765912441,19.2132750668703,19.4020584351977,3761708.49313578,0.0,1.0
2013-10-04,63.48,63.62,63.29,63.41,1103000,19.3289810022968,19.3716095048224,19.2711280345836,19.307666751034,3622458.93829995,0.0,1.0
2013-10-07,63.45,63.92,63.16,63.18,656400,19.3198463231842,19.4629562959485,19.2315444250956,19.2376342111706,2155740.74986409,0.0,1.0
2013-10-08,63.55,64.15,63.25,63.35,805300,19.3502952535596,19.5329888358119,19.2589484624334,19.2893973928088,2644756.28559651,0.0,1.0
2013-10-09,64.21,65.26,63.3,63.73,1490900,19.5512581940371,19.8709719629787,19.2741729276211,19.4051033282353,4896395.31379094,0.0,1.0
2013-10-10,65.11,65.3,63.69,64.5,1123600,19.8252985674156,19.8831515351289,19.3929237560851,19.6395600921258,3690113.20314944,0.0,1.0
2013-10-11,65.3,65.37,64.7701,64.94,626800,19.8831515351289,19.9044657863917,19.7218026530697,19.7735353857775,2058528.79648813,0.0,1.0
2013-10-14,64.86,65.27,64.05,65.13,759100,19.7491762414772,19.8740168560163,19.5025399054365,19.8313883534907,2493026.81782728,0.0,1.0
2013-10-15,63.67,64.9075,63.58,64.86,1195900,19.38683397001,19.7636394834055,19.3594299326722,19.7491762414772,3927559.96764544,0.0,1.0
2013-10-16,65.02,65.04,64.07,64.07,1229400,19.7978945300778,19.8039843161529,19.5086296915116,19.5086296915116,4037580.25271619,0.0,1.0
2013-10-17,66.59,66.74,64.47,64.95,1163700,20.2759427369714,20.3216161325345,19.6304254130132,19.776580278815,3821809.12647294,0.0,1.0
2013-10-18,66.35,66.7399,66.04,66.66,1265500,20.2028653040705,20.3215856836041,20.1084736199068,20.2972569882342,4156139.42558348,0.0,1.0
2013-10-21,66.14,66.78,65.75,66.38,896500,20.1389225502822,20.3337957046846,20.0201717218181,20.2119999831831,2944274.19599809,0.0,1.0
2013-10-22,67.53,67.65,66.16,66.26,1248100,20.5621626825001,20.5987013989505,20.1450123363572,20.1754612667326,4098994.56109896,0.0,1.0
2013-10-23,68.13,68.63,67.33,67.36,1617300,20.7448562647524,20.8971009166293,20.5012648217493,20.5103995008619,5311516.62820717,0.0,1.0
2013-10-24,68.1,68.28,67.49,68.09,1035700,20.7357215856398,20.7905296603155,20.5499831103499,20.7326766926022,3401433.11187421,0.0,1.0
2013-10-25,68.27,68.31,67.36,67.99,1030500,20.7874847672779,20.7996643394281,20.5103995008619,20.7022277622268,3384355.33628115,0.0,1.0
2013-10-28,68.11,68.56,67.82,68.14,1534900,20.7387664786773,20.8757866653666,20.6504645805887,20.7479011577899,5040899.56880924,0.0,1.0
2013-10-29,66.06,67.69,65.5,67.69,3500800,20.1145634059818,20.6108809711007,19.9440493958797,20.6108809711007,11497283.9992751,0.0,1.0
2013-10-30,65.46,66.53,65.3,66.21,1708100,19.9318698237295,20.2576733787462,19.8831515351289,20.1602368015449,5609720.86356314,0.0,1.0
2013-10-31,64.72,65.38,64.38,65.31,1519600,19.7065477389516,19.9075106794292,19.6030213756753,19.8861964281664,4990651.49831425,0.0,1.0
2013-11-01,65.14,65.28,64.77,64.92,1214300,19.8344332465283,19.8770617490538,19.7217722041393,19.7674455997024,3987989.01974399,0.0,1.0
2013-11-04,64.97,65.4893,64.69,65.42,1373900,19.7826700648901,19.9407913603295,19.697413059839,19.9196902515794,4512145.36294678,0.0,1.0
2013-11-05,64.01,64.42,63.82,64.13,1625500,19.7430864554021,19.8695458437276,19.6844833242269,19.7800989593022,5270110.8935037,0.83,1.0
2013-11-06,64.9,65.09,64.22,64.36,1428200,20.0175958593282,20.0761989905034,19.8078583372274,19.8510395917775,4630435.175701,0.0,1.0
2013-11-07,64.4,65.42,64.36,65.16,1367500,19.8633770930776,20.1779833762288,19.8510395917775,20.0977896177785,4433636.81751234,0.0,1.0
2013-11-08,64.42,64.43,63.32,64.21,1065500,19.8695458437276,19.8726302190526,19.5302645579763,19.8047739619023,3454508.24794106,0.0,1.0
2013-11-11,63.22,63.74,62.94,63.74,1944800,19.4994208047261,19.6598083216268,19.4130582956258,19.6598083216268,6305328.61623256,0.0,1.0
2013-11-12,63.01,63.29,62.61,63.2,1767700,19.4346489229009,19.5210114320012,19.3112739099004,19.4932520540761,5731144.27957336,0.0,1.0
2013-11-13,62.79,62.8,62.02,62.55,1090700,19.3667926657506,19.3698770410756,19.1292957657247,19.2927676579503,3536210.36699139,0.0,1.0
2013-11-14,63.43,63.55,62.81,63.0,893000,19.5641926865514,19.6012051904515,19.3729614164007,19.4315645475759,2895237.79015614,0.0,1.0
2013-11-15,63.67,63.8699,63.16,63.29,1170500,19.6382176943517,19.6998743570987,19.4809145527761,19.5210114320012,3794933.74398405,0.0,1.0
2013-11-18,63.55,63.91,63.5,63.87,995200,19.6012051904515,19.712242702152,19.5857833138265,19.6999052008519,3226585.27297133,0.0,1.0
2013-11-19,63.28,63.7099,63.06,63.64,990400,19.5179270566762,19.6505243518985,19.450070799526,19.6289645683767,3211022.96458079,0.0,1.0
2013-11-20,62.83,63.62,62.8,63.62,1359900,19.3791301670507,19.6227958177266,19.3698770410756,19.6227958177266,4408996.49589399,0.0,1.0
2013-11-21,62.88,63.2,62.81,63.16,1011600,19.3945520436757,19.4932520540761,19.3729614164007,19.4809145527761,3279756.49330566,0.0,1.0
2013-11-22,62.53,62.88,62.39,62.75,1185200,19.2865989073003,19.3945520436757,19.2434176527501,19.3544551644506,3842593.31343008,0.0,1.0
2013-11-25,62.52,62.94,62.4025,62.68,864400,19.2835145319753,19.4130582956258,19.2472731219064,19.3328645371755,2802512.36932919,0.0,1.0
2013-11-26,62.0,62.66,61.825,62.5,1520000,19.1231270150747,19.3266957865255,19.069150446887,19.2773457813253,4928064.32367002,0.0,1.0
2013-11-27,61.75,62.23,61.6,61.95,1135100,19.0460176319494,19.19406764755,18.9997520020742,19.1077051384496,3680161.71960384,0.0,1.0
2013-11-29,61.89,62.27,61.62,61.77,557800,19.0891988864995,19.20640514885,19.0059207527242,19.0521863825994,1808469.92088365,0.0,1.0
2013-12-02,62.28,62.32,61.65,62.06,1578800,19.209489524175,19.2218270254751,19.0151738786993,19.1416332670247,5118702.60145411,0.0,1.0
2013-12-03,61.97,62.15,61.55,62.01,1629600,19.1138738890996,19.1693926449499,18.9843301254491,19.1262113903997,5283403.6985873,0.0,1.0
2013-12-04,62.16,62.39,61.6,61.67,987900,19.1724770202749,19.2434176527501,18.9997520020742,19.0213426293493,3202917.59562738,0.0,1.0
2013-12-05,62.24,62.29,61.75,62.03,1215200,19.197152022875,19.2125738995,19.0460176319494,19.1323801410497,3939857.74087092,0.0,1.0
2013-12-06,63.01,63.34,62.4,62.56,1163100,19.4346489229009,19.5364333086263,19.2465020280752,19.2958520332754,3770941.85188198,0.0,1.0
2013-12-09,62.4,62.99,62.12,62.81,1317200,19.2465020280752,19.4284801722509,19.1601395189748,19.3729614164007,4270556.79416983,0.0,1.0
2013-12-10,61.3,62.195,60.22,62.11,4628900,18.9072207423238,19.1832723339124,18.5741082072225,19.1570551436498,15007576.9393659,0.0,1.0
2013-12-11,60.85,61.28,60.42,60.64,2502900,18.7684238526983,18.9010519916738,18.6357957137228,18.703651970873,8114771.18139059,0.0,1.0
2013-12-12,61.22,61.67,60.84,60.85,1550900,18.8825457397237,19.0213426293493,18.7653394773733,18.7684238526983,5028246.68393412,0.0,1.0
2013-12-13,61.2,61.43,60.57,61.28,1242400,18.8763769890737,18.947317621549,18.682061343598,18.9010519916738,4028044.15508398,0.0,1.0
2013-12-16,61.89,62.16,61.28,61.29,1673600,19.0891988864995,19.1724770202749,18.9010519916738,18.9041363669988,5426058.19216722,0.0,1.0
2013-12-17,61.65,61.9,61.31,61.72,1209000,19.0151738786993,19.0922832618246,18.9103051176488,19.0367645059743,3919756.42586648,0.0,1.0
2013-12-18,62.21,62.42,60.77,61.53,1223000,19.1878988968999,19.2526707787252,18.7437488500982,18.9781613747991,3965146.49200556,0.0,1.0
2013-12-19,61.56,62.115,61.13,62.0,986300,18.9874145007741,19.1585973313123,18.8547863617986,19.1231270150747,3197730.15949721,0.0,1.0
2013-12-20,62.49,62.57,61.67,61.69,2855400,19.2742614060003,19.2989364086004,19.0213426293493,19.0275113799993,9257628.20382064,0.0,1.0
2013-12-23,62.54,63.08,62.28,62.74,1269000,19.2896832826253,19.456239550176,19.209489524175,19.3513707891256,4114285.28074821,0.0,1.0
2013-12-24,62.73,63.08,62.36,62.49,395900,19.3482864138006,19.456239550176,19.2341645267751,19.2742614060003,1283566.22746116,0.0,1.0
2013-12-26,62.37,62.97,62.27,62.63,583200,19.2372489021001,19.4223114216008,19.20640514885,19.3174426605504,1890820.46945024,0.0,1.0
2013-12-27,62.83,62.87,62.37,62.48,731400,19.3791301670507,19.3914676683507,19.2372489021001,19.2711770306753,2371306.74100806,0.0,1.0
2013-12-30,63.32,63.44,62.941,63.13,1152600,19.5302645579763,19.5672770618764,19.4133667331583,19.471661426801,3736899.30227767,0.0,1.0
2013-12-31,63.27,63.55,63.0,63.33,965800,19.5148426813512,19.6012051904515,19.4315645475759,19.5333489333013,3131266.13407928,0.0,1.0
2014-01-02,61.84,63.39,61.71,63.35,1206600,19.0737770098745,19.5518551852514,19.0336801306493,19.5395176839513,3911975.27167122,0.0,1.0
2014-01-03,61.03,61.46,60.64,61.05,1748300,18.8239426085485,18.956570747524,18.703651970873,18.8301113591985,5668246.61649494,0.0,1.0
2014-01-06,60.67,60.94,60.4,60.61,1989900,18.7129050968481,18.7961832306234,18.6296269630727,18.694398844898,6451549.47215196,0.0,1.0
2014-01-07,61.25,61.3,60.67,60.83,1496600,18.8917988656988,18.9072207423238,18.7129050968481,18.7622551020483,4852198.07026615,0.0,1.0
2014-01-08,60.85,61.28,60.6,61.14,1999800,18.7684238526983,18.9010519916738,18.691314469573,18.8578707371236,6483646.73320744,0.0,1.0
2014-01-09,60.52,61.09,60.52,61.03,1628600,18.6666394669729,18.8424488604986,18.6666394669729,18.8239426085485,5280161.55100592,0.0,1.0
2014-01-10,61.06,62.18,60.82,60.92,2661000,18.8331957345235,19.1786457709249,18.7591707267233,18.7900144799734,8627354.71400393,0.0,1.0
2014-01-13,60.62,61.45,60.55,61.23,1988100,18.697483220223,18.953486372199,18.6758925929479,18.8856301150487,6445713.60650552,0.0,1.0
2014-01-14,61.14,61.36,60.83,60.89,2068900,18.8578707371236,18.9257269942739,18.7622551020483,18.7807613539983,6707679.13107956,0.0,1.0
2014-01-15,61.16,61.44,60.67,61.27,1999900,18.8640394877737,18.950401996874,18.7129050968481,18.8979676163488,6483970.94796557,0.0,1.0
2014-01-16,61.38,61.57,61.09,61.23,1100300,18.9318957449239,18.9904988760992,18.8424488604986,18.8856301150487,3567334.98377246,0.0,1.0
2014-01-17,61.61,61.77,61.31,61.6,932600,19.0028363773992,19.0521863825994,18.9103051176488,18.9997520020742,3023626.83437807,0.0,1.0
2014-01-21,61.99,62.0996,61.54,61.99,1395600,19.1200426397497,19.1538473933118,18.9812457501241,19.1200426397497,4524741.1645486,0.0,1.0
2014-01-22,61.55,62.49,61.34,62.15,1803500,18.9843301254491,19.2742614060003,18.9195582436239,19.1693926449499,5847213.16298612,0.0,1.0
2014-01-23,61.71,61.79,60.99,61.27,1524000,19.0336801306493,19.0583551332494,18.8116051072485,18.8979676163488,4941032.91399548,0.0,1.0
2014-01-24,61.28,62.35,61.15,61.5,1298100,18.9010519916738,19.2310801514501,18.8609551124487,18.9689082488241,4208631.77536583,0.0,1.0
2014-01-27,61.29,61.84,61.21,61.46,1791900,18.9041363669988,19.0737770098745,18.8794613643987,18.956570747524,5809604.25104232,0.0,1.0
2014-01-28,61.12,61.66,60.87,61.25,1673800,18.8517019864736,19.0182582540243,18.7745926033483,18.8917988656988,5426706.62168348,0.0,1.0
2014-01-29,61.54,62.01,60.96,60.96,1935700,18.9812457501241,19.1262113903997,18.8023519812734,18.8023519812734,6275825.07324216,0.0,1.0
2014-01-30,63.17,63.38,61.55,61.76,2622900,19.4839989281011,19.5487708099263,18.9843301254491,19.0491020072744,8503828.89115402,0.0,1.0
2014-01-31,63.03,63.49,62.53,62.58,1787100,19.4408176735509,19.5826989385015,19.2865989073003,19.3020207839254,5794041.94265178,0.0,1.0
2014-02-03,62.72,63.92,62.605,63.23,1894400,19.3452020384755,19.715327077477,19.3097317222379,19.5025051800512,6141924.37813192,0.0,1.0
2014-02-04,62.47,63.27,62.3,63.21,1784200,19.2680926553502,19.5148426813512,19.215658274825,19.4963364294011,5784639.71466584,0.0,1.0
2014-02-05,62.58,62.87,62.01,62.42,1957600,19.3020207839254,19.3914676683507,19.1262113903997,19.2526707787252,6346828.10527397,0.0,1.0
2014-02-06,63.75,63.84,62.55,62.61,3359900,19.6628926969518,19.6906520748769,19.2927676579503,19.3112739099004,10893291.6586177,0.0,1.0
2014-02-07,63.56,63.9,63.19,63.81,1547200,19.6042895657766,19.709158326827,19.4901676787511,19.6813989489019,5016250.73788306,0.0,1.0
2014-02-10,63.6,63.93,63.06,63.42,1875500,19.6166270670766,19.718411452802,19.450070799526,19.5611083112264,6080647.78884417,0.0,1.0
2014-02-11,62.58,63.52,61.67,63.43,2934800,19.5580239359014,19.8518005817906,19.2736231404129,19.8236730305884,9390508.19254125,0.83,1.0
2014-02-12,63.56,63.665,62.53,62.53,2357000,19.8643017156582,19.8971171920607,19.5423975185668,19.5423975185668,7541715.89539995,0.0,1.0
2014-02-13,64.43,64.58,63.22,63.22,2326100,20.1362013772791,20.1830806292827,19.7580420777834,19.7580420777834,7442844.86393288,0.0,1.0
2014-02-14,64.49,64.66,64.1,64.25,1429700,20.1549530780805,20.2080828970179,20.0330670228712,20.0799462748748,4574625.03846131,0.0,1.0
2014-02-18,64.91,65.18,64.4256,64.52,1944900,20.2862149836906,20.3705976372971,20.1348262525537,20.1643289284813,6223115.50486354,0.0,1.0
2014-02-19,64.46,65.34,64.19,64.46,1692800,20.1455772276798,20.4206021727676,20.0611945740733,20.1455772276798,5416468.67532161,0.0,1.0
2014-02-20,65.05,65.3,64.45,64.45,1378800,20.3299689522273,20.4081010389,20.1424519442129,20.1424519442129,4411759.81186994,0.0,1.0
2014-02-21,64.45,65.31,64.44,64.95,1369500,20.1424519442129,20.4112263223669,20.139326660746,20.2987161175582,4382002.51113714,0.0,1.0
2014-02-24,64.12,65.05,64.12,64.86,943900,20.039317589805,20.3299689522273,20.039317589805,20.2705885663561,3020206.03889181,0.0,1.0
2014-02-25,64.11,64.58,64.02,64.4,1390800,20.0361923063381,20.1830806292827,20.0080647551359,20.1268255268784,4450156.32894452,0.0,1.0
2014-02-26,64.07,64.79,64.005,64.71,770200,20.0236911724705,20.2487115820877,20.0033768299356,20.2237093143525,2464416.45423718,0.0,1.0
2014-02-27,63.76,64.2,63.53,63.86,983100,19.9268073849963,20.0643198575402,19.8549258652575,19.9580602196654,3145634.66133547,0.0,1.0
2014-02-28,63.82,64.16,63.63,63.89,1535800,19.9455590857978,20.0518187236726,19.8861786999266,19.9674360700661,4914114.24359577,0.0,1.0
2014-03-03,63.28,63.89,63.25,63.6,1550600,19.7767937785848,19.9674360700661,19.7674179281841,19.8768028495258,4961469.94798777,0.0,1.0
2014-03-04,63.44,63.76,63.22,63.71,1771000,19.8267983140553,19.9268073849963,19.7580420777834,19.9111809676618,5666685.97825767,0.0,1.0
2014-03-05,63.03,63.56,62.8125,63.53,1439200,19.6986616919122,19.8643017156582,19.630686776507,19.8549258652575,4605022.28114535,0.0,1.0
2014-03-06,62.38,63.355,62.13,63.1,1406400,19.4955182665632,19.8002334045866,19.4173861798906,19.7205386761805,4500071.8011415,0.0,1.0
2014-03-07,62.56,62.65,61.82,62.3,1683300,19.5517733689676,19.5799009201697,19.3205023924165,19.470515998828,5386071.43263755,0.0,1.0
2014-03-10,62.25,62.65,62.07,62.48,1509100,19.4548895814935,19.5799009201697,19.3986344790891,19.5267711012323,4828681.99310481,0.0,1.0
2014-03-11,62.31,62.49,61.96,62.4,1303600,19.4736412822949,19.5298963846992,19.3642563609532,19.5017688334971,4171141.63820253,0.0,1.0
2014-03-12,63.0,63.0,62.09,62.17,1571200,19.6892858415114,19.6892858415114,19.404885046023,19.4298873137582,5027383.96896582,0.0,1.0
2014-03-13,64.42,64.48,63.08,63.12,1963000,20.1330760938122,20.1518277946136,19.7142881092467,19.7267892431143,6281030.25145103,0.0,1.0
2014-03-14,64.58,64.93,64.1,64.25,1390000,20.1830806292827,20.2924655506244,20.0330670228712,20.0799462748748,4447596.56113955,0.0,1.0
2014-03-17,65.2,65.2,64.09,64.61,1004200,20.3768482042309,20.3768482042309,20.0299417394043,20.1924564796834,3213148.53719161,0.0,1.0
2014-03-18,65.01,65.45,65.0,65.27,939900,20.3174678183597,20.4549802909036,20.3143425348928,20.3987251884992,3007407.19986695,0.0,1.0
2014-03-19,64.57,65.62,64.22,65.19,1138300,20.1799553458158,20.508110109841,20.0705704244741,20.373722920764,3642229.61550011,0.0,1.0
2014-03-20,64.75,64.75,63.87,64.4,1166400,20.2362104482201,20.2362104482201,19.9611855031323,20.1268255268784,3732141.45964977,0.0,1.0
2014-03-21,66.03,66.69,64.97,65.09,2710400,20.6362467319841,20.8425154408,20.304966684492,20.3424700860949,8672493.32324652,0.0,1.0
2014-03-24,66.07,66.63,65.83,66.2,1560200,20.6487478658518,20.8237637399985,20.573741062646,20.6893765509216,4992187.16164742,0.0,1.0
2014-03-25,66.09,66.36,65.42,66.2,1036800,20.6549984327856,20.7393810863921,20.4456044405028,20.6893765509216,3317459.07524423,0.0,1.0
2014-03-26,65.77,66.22,65.67,66.12,843700,20.5549893618446,20.6956271178554,20.5237365271755,20.6643742831863,2699595.12131902,0.0,1.0
2014-03-27,66.6,66.64,65.56,66.04,1171200,20.8143878895978,20.8268890234654,20.4893584090395,20.6393720154511,3747500.0664796,0.0,1.0
2014-03-28,66.65,66.809,66.12,66.68,917800,20.8300143069324,20.8797063140562,20.6643742831863,20.8393901573331,2936693.61425458,0.0,1.0
2014-03-31,66.85,67.02,66.38,66.78,1370400,20.8925199762705,20.9456497952079,20.7456316533259,20.8706429920021,4384882.24991773,0.0,1.0
2014-04-01,67.06,67.16,66.51,66.81,1418300,20.9581509290755,20.9894037637446,20.7862603383957,20.8800188424029,4538148.34724046,0.0,1.0
2014-04-02,67.11,67.47,66.41,67.01,1218200,20.9737773464101,21.0862875512187,20.7550075037266,20.942524511741,3897886.42502172,0.0,1.0
2014-04-03,68.1,68.14,66.82,67.17,1749100,21.2831804096338,21.2956815435014,20.8831441258698,20.9925290472115,5596612.33459654,0.0,1.0
2014-04-04,69.07,69.92,68.15,68.3,2806100,21.5863329059237,21.8519820006108,21.2988068269683,21.3456860789719,8978705.54691635,0.0,1.0
2014-04-07,69.14,69.78,68.87,69.0,1719600,21.6082098901921,21.8082280320741,21.5238272365856,21.5644559216554,5502220.89678818,0.0,1.0
2014-04-08,70.19,70.26,68.79,69.1,2322100,21.9363646542173,21.9582416384856,21.4988249688504,21.5957087563245,7430046.02490802,0.0,1.0
2014-04-09,70.28,71.12,69.59,70.45,2964900,21.9644922054194,22.2270160166396,21.7488476462029,22.0176220243569,9486819.45620337,0.0,1.0
2014-04-10,70.1,70.89,70.0,70.42,1674100,21.9082371030151,22.1551344969007,21.8769842683461,22.0082461739561,5356634.10288038,0.0,1.0
2014-04-11,70.35,71.0,70.1,70.1,1808600,21.9863691896878,22.1895126150367,21.9082371030151,21.9082371030151,5786995.06509136,0.0,1.0
2014-04-14,70.95,71.04,70.26,70.55,2532000,22.1738861977022,22.2020137489043,21.9582416384856,22.0488748590259,8101665.10273765,0.0,1.0
2014-04-15,71.97,72.58,71.24,72.23,3795800,22.4926651113267,22.683307402808,22.2645194182425,22.5739224814662,12145458.2926428,0.0,1.0
2014-04-16,72.01,73.27,71.69,72.24,2902600,22.5051662451943,22.8989519620245,22.4051571742533,22.5770477649331,9287477.53839112,0.0,1.0
2014-04-17,71.26,72.43,71.07,72.09,1861100,22.2707699851763,22.6364281508044,22.2113895993051,22.5301685129295,5954979.82729267,0.0,1.0
2014-04-21,71.08,71.77,70.91,71.16,1512000,22.214514882772,22.4301594419885,22.1613850638346,22.2395171505072,4837961.15139784,0.0,1.0
2014-04-22,71.02,71.42,70.64,71.06,1895700,22.1957631819705,22.3207745206468,22.0770024102281,22.2082643158382,6065689.78485774,0.0,1.0
2014-04-23,71.02,71.8,70.94,71.21,1787700,22.1957631819705,22.4395352923892,22.1707609142353,22.2551435678417,5720121.13118647,0.0,1.0
2014-04-24,71.42,71.58,70.35,71.4,2013300,22.3207745206468,22.3707790561173,21.9863691896878,22.314523953713,6441975.65218867,0.0,1.0
2014-04-25,71.84,71.95,71.13,71.21,2001600,22.4520364262569,22.4864145443928,22.2301413001065,22.2551435678417,6404539.04804095,0.0,1.0
2014-04-28,72.82,73.03,71.66,71.9,2954400,22.7583142060137,22.8239451588187,22.3957813238525,22.4707881270583,9453222.50376309,0.0,1.0
2014-04-29,72.89,73.71,72.63,73.13,2505900,22.7801911902821,23.0364644345684,22.6989338201425,22.8551979934878,8018152.67810042,0.0,1.0
2014-04-30,72.5,73.92,72.46,73.2,2864800,22.6583051350727,23.1020953873734,22.6458040012051,22.8770749777562,9166528.50960618,0.0,1.0
2014-05-01,72.96,73.25,72.085,72.69,1677100,22.8020681745504,22.8927013950907,22.5286058711961,22.7176855209439,5366233.23214902,0.0,1.0
2014-05-02,72.24,72.97,71.68,72.67,1606200,22.5770477649331,22.8051934580173,22.4020318907864,22.7114349540101,5139373.81043335,0.0,1.0
2014-05-05,73.13,73.13,72.07,72.22,1554500,22.8551979934878,22.8551979934878,22.5239179459957,22.5707971979993,4973948.81603701,0.0,1.0
2014-05-06,73.13,73.72,73.0,73.21,2153800,22.8551979934878,23.0395897180353,22.814569308418,22.8802002612231,6891534.87293696,0.0,1.0
2014-05-07,75.16,75.2,73.21,73.36,2693700,23.4896305372698,23.5021316711375,22.8802002612231,22.9270795132267,8619058.17031772,0.0,1.0
2014-05-08,74.79,75.07,74.33,74.98,2723100,23.3739950489943,23.4615029860677,23.2302320095166,23.4333754348655,8713129.63715045,0.0,1.0
2014-05-09,74.61,75.285,74.37,74.72,1660800,23.31773994659,23.5286965806062,23.2427331433842,23.352118064726,5314077.96312271,0.0,1.0
2014-05-12,74.38,75.04,74.07,74.7,2812700,23.2458584268511,23.452127135667,23.148974639377,23.3458674977921,8999823.63130737,0.0,1.0
2014-05-13,73.41,73.78,72.785,73.62,2372000,23.2021044583144,23.3190473632263,23.004565767585,23.2684774583995,7504858.89384924,0.83,1.0
2014-05-14,74.27,74.29,73.35,73.46,2113800,23.4739176967581,23.4802389348615,23.1831407440044,23.2179075535728,6687930.32454406,0.0,1.0
2014-05-15,74.29,74.42,73.62,74.3,2603700,23.4802389348615,23.5213269825332,23.2684774583995,23.4833995539131,8237943.12896931,0.0,1.0
2014-05-16,74.52,74.62,74.01,74.18,1461200,23.5529331730499,23.5845393635666,23.3917416014147,23.4454721252931,4623144.9475938,0.0,1.0
2014-05-19,73.15,74.52,73.1,74.44,1501000,23.119928362971,23.5529331730499,23.1041252677127,23.5276482206365,4749069.64572837,0.0,1.0
2014-05-20,73.49,73.76,73.07,73.15,1454800,23.2273894107278,23.3127261251229,23.0946434105576,23.119928362971,4602895.74990382,0.0,1.0
2014-05-21,73.65,73.66,73.0,73.51,1607600,23.2779593155545,23.2811199346062,23.0725190771959,23.2337106488312,5086345.34475213,0.0,1.0
2014-05-22,74.04,74.35,73.42,73.46,1605800,23.4012234585697,23.4992026491715,23.2052650773661,23.2179075535728,5080650.25790181,0.0,1.0
2014-05-23,74.06,74.26,73.85,74.02,981600,23.407544696673,23.4707570777065,23.341171696588,23.3949022204664,3105720.69570085,0.0,1.0
2014-05-27,74.11,74.605,73.821,74.47,1379900,23.4233477919314,23.5797984349891,23.3320059013381,23.5371300777915,4365916.85818826,0.0,1.0
2014-05-28,74.62,74.68,73.85,74.18,1204000,23.5845393635666,23.6035030778766,23.341171696588,23.4454721252931,3809380.31542769,0.0,1.0
2014-05-29,75.53,75.55,74.38,74.51,1868300,23.8721556972686,23.878476935372,23.5086845063265,23.5497725539982,5911183.75690495,0.0,1.0
2014-05-30,75.42,75.69,74.98,75.4,2237000,23.8373888877003,23.9227256020954,23.6983216494267,23.8310676495969,7077727.38007618,0.0,1.0
2014-06-02,75.77,76.04,75.46,75.56,1762500,23.9480105545087,24.0333472689038,23.8500313639069,23.8816375544236,5576439.20759244,0.0,1.0
2014-06-03,76.22,76.27,75.42,75.75,2033800,24.0902384118339,24.1060415070923,23.8373888877003,23.9416893164054,6434815.35341929,0.0,1.0
2014-06-04,76.61,76.65,75.89,76.13,1290800,24.2135025548491,24.2261450310557,23.9859379831288,24.0617928403689,4084010.05909805,0.0,1.0
2014-06-05,78.61,78.8,77.76,78.42,2560700,24.8456263651832,24.9056781271649,24.5769737457912,24.7855746032015,8101893.83198976,0.0,1.0
2014-06-06,78.41,79.13,78.32,79.11,1728900,24.7824139841498,25.0099785558701,24.7539684126847,25.0036573177667,5470130.91972003,0.0,1.0
2014-06-09,78.69,78.8,78.06,78.14,1403400,24.8709113175966,24.9056781271649,24.6717923173413,24.6970772697547,4440269.38095615,0.0,1.0
2014-06-10,78.28,78.81,77.83,78.65,1399200,24.7413259364781,24.9088387462166,24.5990980791529,24.8582688413899,4426980.8449721,0.0,1.0
2014-06-11,77.42,78.43,77.25,78.28,1715500,24.4695126980344,24.7887352222531,24.415782174156,24.7413259364781,5427734.16205664,0.0,1.0
2014-06-12,77.85,77.955,76.6,77.38,1607400,24.6054193172562,24.6386058172988,24.2103419357974,24.4568702218277,5085712.55732431,0.0,1.0
2014-06-13,78.2,78.26,77.1369,77.77,1030100,24.7160409840647,24.7350046983747,24.3800355726816,24.5801343648429,3259171.64694523,0.0,1.0
2014-06-16,79.01,79.27,78.1,78.2,1972700,24.97205112725,25.0542272225935,24.684434793548,24.7160409840647,6241498.79422276,0.0,1.0
2014-06-17,78.52,78.81,77.775,78.44,1117100,24.8171807937182,24.9088387462166,24.5817146743687,24.7918958413048,3534434.17804341,0.0,1.0
2014-06-18,80.17,80.205,78.43,78.52,1507400,25.3386829372438,25.3497451039247,24.7887352222531,24.8171807937182,4769318.84341836,0.0,1.0
2014-06-19,80.79,80.94,80.11,80.2,1650300,25.5346413184474,25.5820506042225,25.3197192229338,25.3481647943988,5221445.46058996,0.0,1.0
2014-06-20,80.83,81.53,80.7,81.0,2163500,25.5472837946541,25.768527128271,25.5061957469824,25.6010143185325,6845178.00035531,0.0,1.0
2014-06-23,80.54,80.82,79.79,80.73,1572500,25.4556258421556,25.5441231756024,25.2185794132803,25.5156776041374,4975291.15117113,0.0,1.0
2014-06-24,80.45,80.91,80.385,80.47,1702400,25.4271802706906,25.5725687470675,25.4066362468547,25.4335015087939,5386286.58553496,0.0,1.0
2014-06-25,81.17,81.23,80.4,80.51,1090800,25.6547448424109,25.6737085567209,25.4113771754323,25.4461439850006,3451222.63128614,0.0,1.0
2014-06-26,80.86,81.33,80.66,81.15,1136200,25.5567656518091,25.7053147472376,25.4935532707757,25.6484236043076,3594865.37739945,0.0,1.0
2014-06-27,81.18,81.3,80.3,80.57,1460400,25.6579054614626,25.6958328900826,25.3797709849155,25.4651076993106,4620613.79788254,0.0,1.0
2014-06-30,82.09,82.3,81.15,81.32,1266100,25.9455217951646,26.0118947952497,25.6484236043076,25.7021541281859,4005860.81176328,0.0,1.0
2014-07-01,81.3,82.48,81.21,81.88,1412800,25.6958328900826,26.0687859381798,25.6673873186176,25.8791487950795,4470010.39006332,0.0,1.0
2014-07-02,78.66,81.3,78.08,81.22,3073000,24.8614294604416,25.6958328900826,24.6781135554447,25.6705479376692,9722778.82832995,0.0,1.0
2014-07-03,76.97,78.395,76.97,78.21,2087400,24.3272848407092,24.7776730555723,24.3272848407092,24.7192016031164,6604402.38407288,0.0,1.0
2014-07-07,78.4,78.53,77.19,77.19,2244300,24.7792533650981,24.8203414127698,24.396818459846,24.396818459846,7100824.12119133,0.0,1.0
2014-07-08,78.47,79.17,78.27,78.47,1781600,24.8013776984598,25.0226210320768,24.7381653174264,24.8013776984598,5636870.40694848,0.0,1.0
2014-07-09,77.97,78.9,77.37,78.47,1651700,24.6433467458763,24.9372843176817,24.453709602776,24.8013776984598,5225874.97258464,0.0,1.0
2014-07-10,78.7,78.83,77.43,77.5,1617800,24.8740719366482,24.91515998432,24.4726733170861,24.4947976504478,5118617.50357053,0.0,1.0
2014-07-11,78.02,78.94,77.87,78.66,1077400,24.6591498411346,24.9499267938883,24.6117405553596,24.8614294604416,3408825.87362275,0.0,1.0
2014-07-14,77.2,78.44,77.18,78.4,1332200,24.3999790788976,24.7918958413048,24.3936578407943,24.7792533650981,4214997.05665512,0.0,1.0
2014-07-15,77.53,77.63,77.0,77.41,1622400,24.5042795076028,24.5358856981195,24.3367666978642,24.4663520789827,5133171.61441019,0.0,1.0
2014-07-16,77.95,78.01,77.11,77.62,1638700,24.6370255077729,24.655989222083,24.3715335074326,24.5327250790678,5184743.78977687,0.0,1.0
2014-07-17,76.27,77.61,76.19,77.15,1758900,24.1060415070923,24.5295644600161,24.0807565546789,24.3841759836393,5565049.03389181,0.0,1.0
2014-07-18,77.22,77.27,75.95,77.0,1544100,24.406300317001,24.4221034122593,24.0049016974388,24.3367666978642,4885435.33642183,0.0,1.0
2014-07-21,77.35,77.475,76.71,77.05,1506000,24.4473883646727,24.4868961028186,24.2451087453658,24.3525697931226,4764889.33142366,0.0,1.0
2014-07-22,76.0,77.85,75.97,77.51,2177800,24.0207047926972,24.6054193172562,24.0112229355421,24.4979582694994,6890422.30144385,0.0,1.0
2014-07-23,75.64,76.27,75.57,76.12,2310500,23.906922506837,24.1060415070923,23.8847981734753,24.0586322213172,7310276.75979707,0.0,1.0
2014-07-24,76.35,76.43,75.46,75.46,2139200,24.1313264595056,24.156611411919,23.8500313639069,23.8500313639069,6768294.32787617,0.0,1.0
2014-07-25,75.48,76.78,75.365,76.39,1449900,23.8563526020103,24.2672330787275,23.8200054829161,24.1439689357123,4587392.45792242,0.0,1.0
2014-07-28,74.16,75.51,73.56,75.01,1907100,23.4391508871897,23.8658344591653,23.2495137440895,23.7078035065818,6033944.51790046,0.0,1.0
2014-07-29,74.99,76.46,74.44,76.46,2322400,23.7014822684784,24.166093269074,23.5276482206365,24.166093269074,7347927.61175188,0.0,1.0
2014-07-30,74.16,75.51,73.56,75.01,2102900,23.4391508871897,23.8658344591653,23.2495137440895,23.7078035065818,6653443.40972832,0.0,1.0
2014-07-31,72.83,74.11,72.81,73.91,1323900,23.0187885533175,23.4233477919314,23.0124673152142,23.360135410898,4188736.37840093,0.0,1.0
2014-08-01,72.99,73.6,72.77,72.88,325445,23.0693584581443,23.2621562202962,22.9998248390075,23.0345916485759,1029687.52222123,0.0,1.0
2014-08-04,72.43,72.98,71.13,72.92,768770,22.8923637912507,23.0661978390926,22.4814833145335,23.0472341247826,2432339.9543948,0.0,1.0
2014-08-05,72.12,73.08,71.815,72.18,2417900,22.7943846006489,23.0978040296093,22.697985719573,22.813348314959,7650083.60853207,0.0,1.0
2014-08-06,70.82,71.92,70.7,71.9,2524000,22.3835041239317,22.7311722196155,22.3455766953117,22.7248509815122,7985777.33898629,0.0,1.0
2014-08-07,71.57,71.91,71.05,71.05,1448000,22.620550552807,22.7280116005638,22.4561983621202,22.4561983621202,4581380.97735822,0.0,1.0
2014-08-08,72.68,72.72,71.75,71.75,1286500,22.9713792675425,22.9840217437492,22.6774416957371,22.6774416957371,4070405.1294001,0.0,1.0
2014-08-11,72.55,73.35,72.445,72.65,1349000,22.9302912198708,23.1831407440044,22.8971047198282,22.9618974103875,4268151.20059131,0.0,1.0
2014-08-12,71.42,71.865,71.26,71.55,1128500,22.8354726483206,22.9777547167679,22.7843150506767,22.8770381964064,3529485.51760883,0.83,1.0
2014-08-13,71.92,72.09,71.14,71.46,1564300,22.995340140958,23.0496950884547,22.7459468524437,22.8482620477316,4892489.31785155,0.0,1.0
2014-08-14,73.01,73.22,71.85,71.85,1667000,23.3438512749075,23.4109956218151,22.9729586919888,22.9729586919888,5213692.82929011,0.0,1.0
2014-08-15,72.82,73.64,72.35,73.01,1255200,23.2831016277053,23.5452843156305,23.1328261846261,23.3438512749075,3925751.1933563,0.0,1.0
2014-08-18,72.75,73.2,72.5701,72.9,783900,23.260720178736,23.4046009221097,23.2031998548851,23.3086804265272,2451717.94173997,0.0,1.0
2014-08-19,73.96,73.97,72.8,72.89,1120200,23.6475995109184,23.6507968607712,23.2767069279998,23.3054830766745,3503526.51911866,0.0,1.0
2014-08-20,75.11,75.18,73.64,74.11,2191700,24.0152947439844,24.0376761929536,23.5452843156305,23.6955597587096,6854739.39649379,0.0,1.0
2014-08-21,74.82,75.8,74.54,74.94,1199900,23.9225715982547,24.2359118838239,23.8330458023778,23.9609397964877,3752795.45642784,0.0,1.0
2014-08-22,74.57,75.14,74.08,74.91,936600,23.842637851936,24.0248867935426,23.6859677091514,23.9513477469294,2929300.96215545,0.0,1.0
2014-08-25,75.58,75.635,74.6,74.68,1191200,24.1655701870635,24.1831556112536,23.8522299014943,23.8778087003162,3725585.42186586,0.0,1.0
2014-08-26,74.47,75.77,74.32,75.43,1286300,23.8106643534085,24.2263198342657,23.7627041056173,24.1176099392723,4023019.24793995,0.0,1.0
2014-08-27,75.48,75.54,74.56,74.88,929700,24.133596688536,24.1527807876525,23.8394405020833,23.9417556973712,2907720.58991663,0.0,1.0
2014-08-28,76.33,76.38,75.22,75.38,852400,24.4053714260195,24.4213581752833,24.0504655923646,24.1016231900085,2665957.86903833,0.0,1.0
2014-08-29,77.41,77.45,76.36,76.43,1353900,24.7506852101162,24.7634746095272,24.4149634755778,24.437344924547,4234444.34407673,0.0,1.0
2014-09-02,76.38,77.42,75.89,77.33,1959800,24.4213581752833,24.753882559969,24.2646880324987,24.7251064112943,6129451.23385889,0.0,1.0
2014-09-03,77.14,77.5,76.55,76.55,887700,24.6643567640921,24.779461358791,24.47571312278,24.47571312278,2776361.80237602,0.0,1.0
2014-09-04,76.86,77.285,76.455,77.01,1804400,24.5748309682151,24.7107183369569,24.4453382991789,24.6227912160063,5643423.71995867,0.0,1.0
2014-09-05,77.41,77.64,76.6,76.97,1385600,24.7506852101162,24.8242242567294,24.4916998720437,24.6100018165954,4333588.95276809,0.0,1.0
2014-09-08,76.35,77.5582,76.06,77.48,1194300,24.411766125725,24.7980699349339,24.3190429799954,24.7730666590855,3735280.95142243,0.0,1.0
2014-09-09,76.13,76.71,75.56,76.12,1297000,24.3414244289646,24.5268707204239,24.159175487358,24.3382270791118,4056484.462861,0.0,1.0
2014-09-10,76.16,76.35,75.58,76.18,831900,24.3510164785228,24.411766125725,24.1655701870635,24.3574111782283,2601842.2703578,0.0,1.0
2014-09-11,77.06,77.08,75.9,76.19,984900,24.6387779652701,24.6451726649756,24.2678853823514,24.3606085280811,3080363.56782713,0.0,1.0
2014-09-12,75.48,76.65,75.29,76.54,844300,24.133596688536,24.5076866213074,24.0728470413338,24.4725157729272,2640624.38858407,0.0,1.0
2014-09-15,75.95,76.43,75.55,75.68,1340400,24.2838721316151,24.437344924547,24.1559781375052,24.197543685591,4192221.87665296,0.0,1.0
2014-09-16,77.01,77.49,75.71,75.85,1194800,24.6227912160063,24.7762640089382,24.2071357351492,24.2518986330877,3736844.74651221,0.0,1.0
2014-09-17,76.52,77.46,76.24,77.22,1080300,24.4661210732217,24.76667195938,24.3765952773448,24.689935562914,3378735.67095508,0.0,1.0
2014-09-18,75.84,77.03,75.6,76.69,930200,24.2487012832349,24.6291859157118,24.171964886769,24.5204760207184,2909284.3850064,0.0,1.0
2014-09-19,76.82,76.88,75.86,76.13,1591900,24.5620415688041,24.5812256679206,24.2550959829404,24.3414244289646,4978810.80680681,0.0,1.0
2014-09-22,76.99,77.56,76.33,76.52,1192395,24.6163965163008,24.7986454579074,24.4053714260195,24.4661210732217,3729322.89213042,0.0,1.0
2014-09-23,76.51,77.035,76.36,76.96,948278,24.462923723369,24.6307845906382,24.4149634755778,24.6068044667426,2965824.96027209,0.0,1.0
2014-09-24,76.31,76.72,76.01,76.64,820963,24.398976726314,24.5300680702767,24.3030562307316,24.5044892714547,2567635.81656419,0.0,1.0
2014-09-25,76.0,76.53,75.8,76.32,1188540,24.2998588808789,24.4693184230745,24.2359118838239,24.4021740761668,3717266.03198829,0.0,1.0
2014-09-26,76.14,76.45,75.43,76.1,934215,24.3446217788173,24.4437396242525,24.1176099392723,24.3318323794063,2921841.65957725,0.0,1.0
2014-09-29,76.74,76.77,75.9,76.0,998041,24.5364627699822,24.5460548195404,24.2678853823514,24.2998588808789,3121463.23037644,0.0,1.0
2014-09-30,77.33,78.37,76.79,76.94,1615800,24.7251064112943,25.05763079598,24.5524495192459,24.6004097670371,5053560.21209776,0.0,1.0
2014-10-01,78.04,78.7,77.0,77.33,1463391,24.9521182508393,25.1631433411206,24.6195938661536,24.7251064112943,4576887.32042453,0.0,1.0
2014-10-02,77.47,78.32,77.32,77.79,1593674,24.7698693092327,25.0416440467162,24.7219090614415,24.8721845045206,4984359.15178531,0.0,1.0
2014-10-03,77.82,77.99,76.51,77.68,1149726,24.8817765540789,24.9361315015756,24.462923723369,24.8370136561404,3595871.74675969,0.0,1.0
2014-10-06,77.71,78.28,77.47,77.9,907247,24.8466057056986,25.0288546473052,24.7698693092327,24.9073553529008,2837496.80761547,0.0,1.0
2014-10-07,77.81,78.84,77.37,77.5,1612713,24.8785792042261,25.2079062390591,24.7378958107052,24.779461358791,5043905.34121354,0.0,1.0
2014-10-08,79.62,79.64,77.81,77.99,1771716,25.4572995275734,25.4636942272789,24.8785792042261,24.9361315015756,5541201.56253063,0.0,1.0
2014-10-09,77.51,79.66,77.44,79.05,2109935,24.7826587086437,25.4700889269844,24.7602772596745,25.2750505859668,6599011.98546386,0.0,1.0
2014-10-10,77.83,78.66,77.68,77.78,1556071,24.8849739039316,25.1503539417096,24.8370136561404,24.8689871546679,4866752.37826413,0.0,1.0
2014-10-13,78.68,79.57,77.71,77.99,1942514,25.1567486414151,25.4413127783096,24.8466057056986,24.9361315015756,6075387.7100154,0.0,1.0
2014-10-14,81.04,81.59,78.74,79.05,2777732,25.9113232066635,26.0871774485646,25.1759327405316,25.2750505859668,8687607.32458889,0.0,1.0
2014-10-15,78.95,81.66,77.65,78.98,2778952,25.2430770874393,26.1095588975338,24.8274216065822,25.2526691369975,8691422.98460794,0.0,1.0
2014-10-16,79.4,79.515,77.05,77.87,1965224,25.3869578308129,25.4237273541195,24.6355806154173,24.8977633033426,6146415.28299272,0.0,1.0
2014-10-17,79.33,79.98,78.04,79.8,2377032,25.3645763818437,25.5724041222723,24.9521182508393,25.5148518249228,7434381.93964796,0.0,1.0
2014-10-20,79.84,79.95,79.1,79.29,1271721,25.5276412243338,25.562812072714,25.2910373352305,25.3517869824327,3977422.11071245,0.0,1.0
2014-10-21,80.0,80.07,79.4,80.06,1282578,25.5787988219778,25.601180270947,25.3869578308129,25.5979829210942,4011378.35729169,0.0,1.0
2014-10-22,80.94,81.38,79.96,80.0,1256424,25.879349708136,26.0200331016569,25.5660094225668,25.5787988219778,3929579.36373606,0.0,1.0
2014-10-23,81.29,81.96,80.75,81.49,1422417,25.9912569529822,26.2054793931162,25.8186000609338,26.0552039500371,4448737.44040813,0.0,1.0
2014-10-24,82.14,82.19,81.2401,81.28,1089043,26.2630316904657,26.2790184397294,25.9753021772169,25.9880596031294,3406080.19189478,0.0,1.0
2014-10-27,82.11,82.65,81.78,82.14,1636183,26.2534396409074,26.4260965329558,26.1479270957668,26.2630316904657,5117309.8827273,0.0,1.0
2014-10-28,81.88,82.22,81.1,82.13,1885754,26.1799005942942,26.2886104892876,25.93050730578,26.2598343406129,5897865.69142482,0.0,1.0
2014-10-29,82.06,82.88,81.18,82.05,1382567,26.2374528916437,26.499635579569,25.9560861046019,26.2342555417909,4324102.97175354,0.0,1.0
2014-10-30,84.24,84.26,81.9501,82.46,1422914,26.9344751595426,26.9408698592481,26.202314016762,26.3653468857536,4450291.85272736,0.0,1.0
2014-10-31,84.02,84.58,83.55,84.56,2165376,26.8641334627821,27.043185054536,26.713858019703,27.0367903548305,6772408.71260764,0.0,1.0
2014-11-03,83.85,84.31,83.48,84.3,2165159,26.8097785152854,26.9568566085118,26.6914765707338,26.9536592586591,6771730.02553868,0.0,1.0
2014-11-04,82.47,83.75,80.04,80.77,1756960,26.3685442356063,26.777805016758,25.5915882213888,25.8249947606393,5495050.84184138,0.0,1.0
2014-11-05,83.7,84.13,82.48,83.07,3751633,26.7618182674942,26.8993043111624,26.3717415854591,26.5603852267712,11733570.5280313,0.0,1.0
2014-11-06,81.96,83.85,81.0,83.73,3669621,26.2054793931162,26.8097785152854,25.8985338072525,26.7714103170525,11477070.602227,0.0,1.0
2014-11-07,82.68,82.71,81.51,82.38,2325541,26.435688582514,26.4452806320723,26.0615986497426,26.3397680869316,7273339.19371337,0.0,1.0
2014-11-10,83.29,83.32,82.08,82.08,2366733,26.8961069613096,26.9057945973864,26.5053723062107,26.5053723062107,7329134.72769748,0.83,1.0
2014-11-11,82.96,83.575,82.48,83.48,1629900,26.7895429644645,26.9881395040395,26.6345407872352,26.9574619897962,5047361.3595932,0.0,1.0
2014-11-12,81.62,82.49,80.58,82.32,2543361,26.3568285530327,26.6377699992608,26.0209905023692,26.5828733948254,7876104.07687362,0.0,1.0
2014-11-13,81.68,82.8,81.477,81.83,1931013,26.3762038251863,26.7378755720547,26.3106508210664,26.4246420055705,5979827.22932215,0.0,1.0
2014-11-14,81.45,81.95,81.09,81.51,1633898,26.3019319485973,26.4633925498778,26.1856803156753,26.321307220751,5059742.08891135,0.0,1.0
2014-11-17,83.27,83.45,81.16,81.31,1854348,26.8896485372584,26.9477743537194,26.2082847998546,26.2567229802387,5742416.37059877,0.0,1.0
2014-11-18,83.9,84.44,82.87,83.46,1237480,27.0930888948719,27.2674663442548,26.760480056234,26.951003565745,3832142.30030639,0.0,1.0
2014-11-19,83.34,84.12,83.06,83.68,1444856,26.9122530214377,27.1641315594353,26.8218350847206,27.0220462303084,4474329.92488888,0.0,1.0
2014-11-20,82.23,83.28,82.04,82.9,1232139,26.5538104865949,26.892877749284,26.4924554581083,26.7701676923108,3815602.66166502,0.0,1.0
2014-11-21,82.4,82.98,81.8,82.91,1542018,26.6087070910303,26.7960013885157,26.4149543694937,26.7733969043364,4775214.47266531,0.0,1.0
2014-11-24,81.47,82.721,81.365,82.56,1233041,26.3083903726485,26.7123647970524,26.2744836463796,26.6603744834401,3818395.91275181,0.0,1.0
2014-11-25,81.31,81.54,80.965,81.42,1254424,26.2567229802387,26.3309948568278,26.1453151653552,26.2922443125205,3884613.30520054,0.0,1.0
2014-11-26,82.17,82.49,81.54,81.67,1378583,26.5344352144412,26.6377699992608,26.3309948568278,26.3729746131607,4269100.29154678,0.0,1.0
2014-11-28,83.9,84.01,82.35,82.35,915403,27.0930888948719,27.1286102271536,26.5925610309022,26.5925610309022,2834756.56828989,0.0,1.0
2014-12-01,83.83,84.99,82.76,83.21,2016828,27.0704844106926,27.4450730056634,26.7249587239523,26.8702732651047,6245573.1739037,0.0,1.0
2014-12-02,83.7,84.11,83.27,83.53,1548214,27.0285046543596,27.1609023474097,26.8896485372584,26.9736080499243,4794401.81605083,0.0,1.0
2014-12-03,83.47,83.86,83.1,83.7,1033696,26.9542327777706,27.0801720467694,26.834751932823,27.0285046543596,3201078.13237994,0.0,1.0
2014-12-04,83.56,83.99,83.2,83.3,1037058,26.9832956860011,27.1221518031023,26.8670440530791,26.8993361733352,3211489.34097614,0.0,1.0
2014-12-05,82.72,83.0,82.18,82.5,1635047,26.7120418758498,26.8024598125669,26.5376644264669,26.6409992112864,5063300.23247978,0.0,1.0
2014-12-08,84.04,84.32,82.62,82.83,1105538,27.1382978632304,27.2287157999475,26.6797497555937,26.7475632081315,3423553.45896187,0.0,1.0
2014-12-09,83.98,84.79,83.3501,83.83,2125414,27.1189225910767,27.3804887651512,26.9155145255835,27.0704844106926,6581834.77313851,0.0,1.0
2014-12-10,83.09,84.52,83.04,83.99,1205790,26.8315227207974,27.2933000404597,26.8153766606694,27.1221518031023,3734006.90458549,0.0,1.0
2014-12-11,84.9,85.21,83.1201,83.21,1640836,27.4160100974329,27.5161156702268,26.8412426489945,26.8702732651047,5081227.20647247,0.0,1.0
2014-12-12,86.41,87.99,84.15,84.34,4041598,27.9036211133001,28.4138366133465,27.1738191955121,27.2351742239987,12515740.5829862,0.0,1.0
2014-12-15,86.37,87.92,85.92,86.51,3077907,27.8907042651976,28.3912321291673,27.7453897240452,27.9359132335562,9531449.08290169,0.0,1.0
2014-12-16,86.0,87.41,85.86,86.5,2696706,27.7712234202501,28.2265423158611,27.7260144518915,27.9326840215306,8350972.24528077,0.0,1.0
2014-12-17,87.32,87.76,86.08,86.185,2248478,28.1974794076306,28.3395647367575,27.7970571164549,27.8309638427238,6962930.83937384,0.0,1.0
2014-12-18,88.7,88.71,87.08,87.34,1627491,28.6431106671649,28.6463398791905,28.119978319016,28.2039378316819,5039901.33534922,0.0,1.0
2014-12-19,89.03,89.96,88.56,89.06,3446942,28.74967466401,29.0499913823918,28.5979016988063,28.7593623000869,10674251.0948886,0.0,1.0
2014-12-22,88.31,88.65,86.13,86.54,1965852,28.5171713981661,28.6269646070368,27.813203176583,27.945600869633,6087714.23000124,0.0,1.0
2014-12-23,88.07,88.86,87.54,88.5,1379155,28.4396703095514,28.6947780595746,28.2685220721941,28.5785264266527,4270871.62150425,0.0,1.0
2014-12-24,89.53,89.99,87.87,88.15,1282887,28.9111352652905,29.0596790184686,28.3750860690392,28.4655040057563,3972755.55096905,0.0,1.0
2014-12-26,90.42,91.03,89.77,89.77,852200,29.1985351355699,29.3955170691321,28.9886363539052,28.9886363539052,2639033.89818107,0.0,1.0
2014-12-29,91.16,92.02,90.35,90.55,1229924,29.4374968254651,29.7152090596676,29.1759306513906,29.2405148919028,3808743.40317584,0.0,1.0
2014-12-30,89.93,91.17,89.6801,91.17,1141732,29.040303746315,29.4407260374907,28.959605737795,29.4407260374907,3535636.52973254,0.0,1.0
2014-12-31,87.48,90.56,87.4,90.26,1565904,28.2491468000404,29.2437441039284,28.2233131038355,29.1468677431601,4849182.98204334,0.0,1.0
2015-01-02,87.71,88.1,86.66,87.48,1945307,28.3234186766294,28.4493579456282,27.9843514139403,28.2491468000404,6024091.89787484,0.0,1.0
2015-01-05,87.05,88.2597,86.56,87.81,1662065,28.1102906829392,28.5009284616772,27.9520592936842,28.3557107968855,5146967.70239418,0.0,1.0
2015-01-06,86.89,88.75,86.83,87.11,1838006,28.0586232905294,28.6592567272929,28.0392480183757,28.1296659550928,5691809.59758296,0.0,1.0
2015-01-07,87.77,88.3062,86.67,87.02,1094190,28.3427939487831,28.5159442975963,27.987580625966,28.1006030468623,3388411.75903632,0.0,1.0
2015-01-08,88.29,88.73,87.8,87.94,1018479,28.5107129741149,28.6527983032417,28.3524815848599,28.3976905532185,3153955.18139587,0.0,1.0
2015-01-09,87.79,88.888,86.88,88.51,1466340,28.3492523728343,28.7038198532464,28.0553940785038,28.5817556386783,4540860.08713781,0.0,1.0
2015-01-12,87.04,88.22,86.55,88.13,1114882,28.1070614709135,28.4881084899356,27.9488300816586,28.4590455817051,3452489.31057488,0.0,1.0
2015-01-13,86.04,88.63,85.71,87.52,2595390,27.7841402683525,28.6205061829856,27.6775762715073,28.2620636481428,8037223.87819781,0.0,1.0
2015-01-14,87.15,87.2,85.17,85.6,1521252,28.1425828031953,28.1587288633233,27.5031988221244,27.6420549392256,4710907.76305532,0.0,1.0
2015-01-15,88.49,88.64,87.0,87.41,1482739,28.5752972146271,28.6237353950112,28.0941446228111,28.2265423158611,4591643.37380322,0.0,1.0
2015-01-16,88.67,89.0,88.0,88.55,1295743,28.633423031088,28.7399870279332,28.4170658253721,28.5946724867807,4012567.1207825,0.0,1.0
2015-01-20,88.7,89.56,87.94,89.1,1196682,28.6431106671649,28.9208229013674,28.3976905532185,28.7722791481893,3705801.88141648,0.0,1.0
2015-01-21,89.68,89.76,87.93,88.47,957553,28.9595734456747,28.9854071418796,28.3944613411929,28.5688387905758,2965283.7670793,0.0,1.0
2015-01-22,89.42,90.33,88.71,90.04,1503876,28.8756139330088,29.1694722273394,28.6463398791905,29.0758250785967,4657098.97050101,0.0,1.0
2015-01-23,89.6,89.88,89.22,89.67,1255198,28.9337397494698,29.0241576861869,28.8110296924966,28.9563442336491,3887010.17475838,0.0,1.0
2015-01-26,88.83,89.72,88.4,89.49,1217345,28.6850904234978,28.9724902937771,28.5462343063966,28.8982184171881,3769789.62776489,0.0,1.0
2015-01-27,88.44,89.2725,88.34,88.89,1145713,28.559151154499,28.8279830556311,28.5268590342429,28.7044656956515,3547964.61462888,0.0,1.0
2015-01-28,88.93,90.12,88.45,88.45,2028579,28.7173825437539,29.1016587748016,28.5623803665246,28.5623803665246,6281962.8562993,0.0,1.0
2015-01-29,89.9,90.06,88.27,88.67,1200952,29.0306161102381,29.0822835026479,28.5042545500636,28.633423031088,3719024.92148364,0.0,1.0
2015-01-30,87.51,89.787,87.43,89.57,1281377,28.2588344361172,28.9941260143487,28.2330007399124,28.924052113393,3968079.48761978,0.0,1.0
2015-02-02,88.15,88.57,86.78,87.56,1542165,28.4655040057563,28.6011309108319,28.0231019582477,28.2749804962453,4775669.69207746,0.0,1.0
2015-02-03,89.42,89.52,87.47,88.21,1757523,28.8756139330088,28.9079060532649,28.2459175880148,28.48487927791,5442575.42106653,0.0,1.0
2015-02-04,87.47,89.25,87.16,89.06,1581846,28.2459175880148,28.8207173285735,28.1458120152209,28.7593623000869,4898551.0627812,0.0,1.0
2015-02-05,86.52,88.13,85.6,87.48,2212510,27.9391424455818,28.4590455817051,27.6420549392256,28.2491468000404,6851547.62974021,0.0,1.0
2015-02-06,82.41,86.37,81.99,86.15,2851671,26.6119363030559,27.8907042651976,26.4763093979803,27.8196616006342,8830857.11741365,0.0,1.0
2015-02-09,81.3,83.14,81.03,82.54,2098965,26.2534937682131,26.8476687809255,26.1663050435216,26.6539160593888,6499929.34298949,0.0,1.0
2015-02-10,81.84,81.89,80.59,80.67,2476638,26.6958958157218,26.7122056249933,26.2881505839323,26.3142462787668,7592479.95718625,0.83,1.0
2015-02-11,80.96,81.81,80.48,81.8,1725067,26.408843172542,26.6861099301588,26.2522690035348,26.6828479683045,5288434.00703026,0.0,1.0
2015-02-12,80.65,81.28,80.26,81.08,1509757,26.3077223550582,26.5132259518801,26.1805058427398,26.4479867147937,4628371.10741321,0.0,1.0
2015-02-13,79.12,80.25,78.35,80.16,2088228,25.8086421913478,26.1772438808855,25.5574711285655,26.1478862241967,6401754.81278861,0.0,1.0
2015-02-17,78.86,79.84,78.15,79.08,1516703,25.7238311831356,26.0435034448586,25.4922318914792,25.7955943439306,4649665.04127946,0.0,1.0
2015-02-18,80.26,80.37,78.53,78.9,1303475,26.1805058427398,26.2163874231373,25.6161864419432,25.7368790305529,3995984.80367069,0.0,1.0
2015-02-19,79.76,80.8,79.45,80.44,812706,26.017407750024,26.3566517828729,25.9162869325402,26.2392211561175,2491463.83770459,0.0,1.0
2015-02-20,79.32,79.83,78.5,79.68,1160649,25.8738814284341,26.0402414830043,25.6064005563802,25.9913120551895,3558131.73739089,0.0,1.0
2015-02-23,80.28,80.3,79.34,79.71,999863,26.1870297664485,26.1935536901571,25.8804053521428,26.0010979407525,3065219.78078028,0.0,1.0
2015-02-24,80.46,81.07,79.8701,80.25,1370560,26.2457450798262,26.4447247529394,26.0533219500401,26.1772438808855,4201643.24787118,0.0,1.0
2015-02-25,79.38,80.81,79.17,80.17,1208582,25.89345319956,26.3599137447272,25.8249520006194,26.151148186051,3705077.04865067,0.0,1.0
2015-02-26,79.2,79.83,78.95,79.71,1028067,25.8347378861823,26.0402414830043,25.7531888398244,26.0010979407525,3151683.08495009,0.0,1.0
2015-02-27,79.51,79.57,78.51,79.25,1509468,25.9358587036661,25.955430474792,25.6096625182346,25.8510476954539,4627485.1375187,0.0,1.0
2015-03-02,77.67,79.39,76.84,79.18,2070320,25.335657722472,25.8967151614144,25.0649148885638,25.8282139624737,6346855.33572604,0.0,1.0
2015-03-03,77.48,77.78,76.72,77.55,1067737,25.27368044724,25.3715393028695,25.025771346312,25.2965141802202,3273297.01476202,0.0,1.0
2015-03-04,76.5,77.28,76.01,76.9,1146681,24.954008185517,25.2084412101537,24.7941720546556,25.0844866596897,3515310.88103563,0.0,1.0
2015-03-05,77.02,77.31,76.62,76.84,846204,25.1236302019415,25.2182270957166,24.9931517277688,25.0649148885638,2594156.63883492,0.0,1.0
2015-03-06,74.67,76.1,74.302,76.1,1245147,24.3570691661772,24.8235297113444,24.2370289699384,24.8235297113444,3817172.16696611,0.0,1.0
2015-03-09,74.7,75.3199,74.46,74.84,1031747,24.3668550517402,24.5690640670892,24.2885679672366,24.4125225177006,3162964.6393163,0.0,1.0
2015-03-10,75.48,75.89,74.35,74.43,1645030,24.6212880763768,24.7550285124038,24.2526863868391,24.2787820816736,5043069.39648431,0.0,1.0
2015-03-11,74.69,75.71,74.41,75.71,1108262,24.3635930898859,24.6963131990261,24.272258157965,24.6963131990261,3397532.06658024,0.0,1.0
2015-03-12,76.26,76.69,75.12,75.12,1207781,24.8757211010135,25.015985460749,24.5038574496214,24.5038574496214,3702621.47119214,0.0,1.0
2015-03-13,74.65,75.8,73.88,75.74,1916518,24.3505452424686,24.7256708557149,24.0993741796863,24.706099084589,5875353.80729307,0.0,1.0
2015-03-16,76.0,76.645,74.99,74.99,1076329,24.7909100928012,25.0013066324046,24.4614519455153,24.4614519455153,3299636.99169533,0.0,1.0
2015-03-17,75.97,76.36,75.57,75.7,929584,24.7811242072383,24.9083407195566,24.6506457330657,24.6930512371718,2849769.68314345,0.0,1.0
2015-03-18,78.14,78.65,75.67,75.84,1295442,25.4889699296249,25.655329984195,24.6832653516088,24.7387187031322,3971358.51937072,0.0,1.0
2015-03-19,77.94,78.95,77.67,77.95,2430929,25.4237306925385,25.7531888398244,25.335657722472,25.4269926543929,7452352.62878259,0.0,1.0
2015-03-20,79.05,79.365,78.04,78.3,3037019,25.7858084583676,25.8885602567786,25.4563503110817,25.5411613192939,9310406.23906032,0.0,1.0
2015-03-23,78.49,79.15,78.27,78.99,1214768,25.6031385945259,25.8184280769108,25.531375433731,25.7662366872417,3724041.0962891,0.0,1.0
2015-03-24,77.29,78.68,77.17,78.18,1219643,25.211703172008,25.6651158697579,25.1725596297562,25.5020177770421,3738986.09018457,0.0,1.0
2015-03-25,76.94,78.14,76.88,77.69,1373019,25.0975345071069,25.4889699296249,25.077962735981,25.3421816461806,4209181.65607406,0.0,1.0
2015-03-26,76.52,77.35,75.9,76.55,963379,24.9605321092257,25.2312749431339,24.7582904742581,24.9703179947886,2953372.97928649,0.0,1.0
2015-03-27,76.68,77.24,76.25,76.46,826027,25.0127234988947,25.1953933627364,24.8724591391591,24.9409603380998,2532301.22512644,0.0,1.0
2015-03-30,77.31,77.89,76.37,76.87,1193493,25.2182270957166,25.407420883267,24.9116026814109,25.0747007741267,3658819.6101094,0.0,1.0
2015-03-31,77.49,78.08,76.79,77.33,1308664,25.2769424090943,25.469398158499,25.0486050792922,25.2247510194253,4011892.40845501,0.0,1.0
2015-04-01,77.69,77.828,76.25,77.31,951805,25.3421816461806,25.3871967197702,24.8724591391591,25.2182270957166,2917891.26454883,0.0,1.0
2015-04-02,77.67,78.08,77.28,77.57,841396,25.335657722472,25.469398158499,25.2084412101537,25.3030381039288,2579417.04280427,0.0,1.0
2015-04-06,79.41,79.46,77.92,77.92,1134467,25.903239085123,25.9195488943946,25.4172067688299,25.4172067688299,3477867.15684295,0.0,1.0
2015-04-07,78.11,79.43,78.02,79.41,832097,25.4791840440619,25.9097630088316,25.4498263873731,25.903239085123,2550909.65855116,0.0,1.0
2015-04-08,77.96,78.2,77.082,78.02,1040844,25.4302546162472,25.5085417007508,25.1438543654382,25.4498263873731,3190852.76433519,0.0,1.0
2015-04-09,77.01,78.17,76.69,77.78,1126869,25.1203682400872,25.4987558151878,25.015985460749,25.3715393028695,3454574.42584443,0.0,1.0
2015-04-10,78.09,78.39,77.1,77.42,594388,25.4726601203533,25.5705189759828,25.149725896776,25.2541086761141,1822179.49364906,0.0,1.0
2015-04-13,77.28,78.1,77.22,77.69,566554,25.2084412101537,25.4759220822076,25.1888694390278,25.3421816461806,1736850.47619543,0.0,1.0
2015-04-14,77.78,78.07,77.17,77.55,604817,25.3715393028695,25.4661361966446,25.1725596297562,25.2965141802202,1854151.05084615,0.0,1.0
2015-04-15,77.81,78.77,77.78,77.78,638027,25.3813251884324,25.6944735264468,25.3715393028695,25.3715393028695,1955960.94772174,0.0,1.0
2015-04-16,77.36,77.948,76.68,77.73,849021,25.2345369049882,25.426340262022,25.0127234988947,25.3552294935979,2602792.54607667,0.0,1.0
2015-04-17,77.29,77.84,77.02,77.07,1119005,25.211703172008,25.3911110739954,25.1236302019415,25.139940011213,3430466.23466619,0.0,1.0
2015-04-20,78.36,78.945,77.53,77.57,862205,25.5607330904198,25.7515578588973,25.2899902565116,25.3030381039288,2643209.94084956,0.0,1.0
2015-04-21,78.06,79.095,77.87,78.43,1194674,25.4628742347903,25.800487286712,25.4008969595583,25.5835668234,3662440.13068182,0.0,1.0
2015-04-22,77.87,78.36,77.11,78.23,958689,25.4008969595583,25.5607330904198,25.1529878586303,25.5183275863137,2938995.12874911,0.0,1.0
2015-04-23,78.57,79.22,77.68,77.86,941200,25.6292342893604,25.841261809891,25.3389196843263,25.397634997704,2885380.15475161,0.0,1.0
2015-04-24,79.14,79.84,78.1,78.49,1407517,25.8151661150565,26.0435034448586,25.4759220822076,25.6031385945259,4314940.0969778,0.0,1.0
2015-04-27,78.14,79.41,77.81,79.41,1114053,25.4889699296249,25.903239085123,25.3813251884324,25.903239085123,3415285.18650817,0.0,1.0
2015-04-28,79.02,79.22,77.58,77.93,1365645,25.7760225728047,25.841261809891,25.3063000657832,25.4204687306842,4186575.62838478,0.0,1.0
2015-04-29,78.4,78.69,76.77,77.61,1867335,25.5737809378371,25.6683778316122,25.0420811555836,25.3160859513461,5724576.44631649,0.0,1.0
2015-04-30,77.18,78.34,76.64,78.34,1249760,25.1758215916105,25.5542091667112,24.9996756514775,25.5542091667112,3831313.96324094,0.0,1.0
2015-05-01,77.19,77.42,76.59,77.2,894415,25.1790835534648,25.2541086761141,24.9833658422059,25.1823455153192,2741954.19795172,0.0,1.0
2015-05-04,77.82,78.46,77.0,77.18,906086,25.3845871502867,25.593352708963,25.1171062782328,25.1758215916105,2777733.27974742,0.0,1.0
2015-05-05,75.55,77.924,75.43,77.45,1284788,24.644121809357,25.4185115535716,24.6049782671052,25.2638945616771,3938697.19322462,0.0,1.0
2015-05-06,75.78,76.23,74.88,75.61,1390868,24.7191469320063,24.8659352154505,24.4255703651179,24.6636935804829,4263900.26038999,0.0,1.0
2015-05-07,76.47,76.95,75.772,76.21,1139175,24.9442222999541,25.1007964689613,24.7165373625228,24.8594112917419,3492300.18889626,0.0,1.0
2015-05-08,76.4,77.59,75.99,77.14,1279666,24.9213885669739,25.3095620276375,24.7876481309469,25.1627737441933,3922994.98630511,0.0,1.0
2015-05-11,76.09,76.73,76.01,76.4,1860084,24.8202677494901,25.0290333081663,24.7941720546556,24.9213885669739,5702347.49231936,0.0,1.0
2015-05-12,74.23,75.135,73.95,75.01,1779863,24.4842856784955,24.7827940785904,24.391929488411,24.7415636365883,5396082.70483627,0.83,1.0
2015-05-13,73.76,75.22,73.5,74.57,1585419,24.3292592165678,24.8108307791518,24.2434998972036,24.5964324807411,4806578.95906529,0.0,1.0
2015-05-14,74.23,74.65,73.9013,74.06,1156110,24.4842856784955,24.6228199636224,24.375866108207,24.4282122773728,3505025.48560662,0.0,1.0
2015-05-15,74.98,75.3,74.34,74.49,1501412,24.7316683305078,24.8372182620331,24.5205684674573,24.5700449978598,4551891.53661469,0.0,1.0
2015-05-18,75.28,75.39,74.58,74.62,733774,24.8306213913127,24.8669041802745,24.5997309161013,24.6129246575419,2224612.33851062,0.0,1.0
2015-05-19,76.21,76.27,74.75,75.03,1161012,25.137375879808,25.157166491969,24.6558043172241,24.7481605073086,3519887.07743649,0.0,1.0
2015-05-20,76.04,76.61,75.78,76.11,1107505,25.0813024786852,25.2693132942145,24.9955431593209,25.1043915262063,3357667.73960675,0.0,1.0
2015-05-21,76.12,76.4,75.66,76.08,830648,25.1076899615665,25.2000461516511,24.955961934999,25.0944962201258,2518309.16570929,0.0,1.0
2015-05-22,76.04,76.28,75.38,75.92,659315,25.0813024786852,25.1604649273291,24.8636057449144,25.0417212543632,1998871.97415707,0.0,1.0
2015-05-26,75.48,76.3,74.95,76.08,1278360,24.896590098516,25.1670617980494,24.7217730244273,25.0944962201258,3875655.75920983,0.0,1.0
2015-05-27,76.41,76.56,75.55,75.7,1134102,25.2033445870112,25.2528211174137,24.9196791460372,24.9691556764396,3438302.94113661,0.0,1.0
2015-05-28,76.55,76.82,75.933,76.24,1068511,25.2495226820535,25.338580436778,25.0460092203314,25.1472711858885,3239448.05135413,0.0,1.0
2015-05-29,76.47,77.08,76.29,76.55,1077918,25.2231351991722,25.4243397561422,25.1637633626893,25.2495226820535,3267967.63404357,0.0,1.0
2015-06-01,76.58,77.16,76.43,76.54,1128837,25.259417988134,25.4507272390235,25.2099414577316,25.2462242466934,3422340.82751271,0.0,1.0
2015-06-02,75.11,76.3099,74.58,75.91,1422786,24.77454799019,25.170327249056,24.5997309161013,25.0384228190031,4313517.90968358,0.0,1.0
2015-06-03,73.83,75.21,73.37,74.84,2053136,24.352348264089,24.8075323437916,24.2006202375215,24.6854902354655,6224575.52085565,0.0,1.0
2015-06-04,73.76,74.48,73.39,73.51,1028227,24.3292592165678,24.5667465624996,24.2072171082418,24.2467983325638,3117317.41788311,0.0,1.0
2015-06-05,72.12,73.04,71.93,73.04,1235063,23.788315817501,24.0917718706361,23.7256455456579,24.0917718706361,3744390.49167446,0.0,1.0
2015-06-08,71.98,72.5899,71.96,72.24,1063707,23.7421377224587,23.9433092950751,23.7355408517384,23.827897041823,3224883.57009122,0.0,1.0
2015-06-09,70.9,72.63,70.88,72.63,1459449,23.385906703561,23.9565360208693,23.3793098328407,23.9565360208693,4424670.6108788,0.0,1.0
2015-06-10,70.71,71.735,70.64,71.33,2708899,23.3232364317179,23.6613260561347,23.3001473841968,23.5277394240481,8212678.75282999,0.0,1.0
2015-06-11,71.42,71.7499,70.7203,71.2,1744112,23.5574253422895,23.6662407248213,23.3266338201389,23.4848597643659,5287694.95095825,0.0,1.0
2015-06-12,70.71,71.58,70.7,71.16,904538,23.3232364317179,23.6102003080521,23.3199379963577,23.4716660229253,2742324.46973008,0.0,1.0
2015-06-15,70.95,71.0,70.121,70.49,1475815,23.4023988803618,23.4188910571627,23.1289585890043,23.2506708537943,4474288.07556421,0.0,1.0
2015-06-16,70.83,71.19,70.44,70.88,782807,23.3628176560399,23.4815613290058,23.2341786769935,23.3793098328407,2373267.66943566,0.0,1.0
2015-06-17,71.19,71.62,70.42,70.77,1584561,23.4815613290058,23.6233940494928,23.2275818062732,23.3430270438789,4803977.72573397,0.0,1.0
2015-06-18,72.04,72.36,71.32,71.32,1953345,23.7619283346197,23.8674782661449,23.5244409886879,23.5244409886879,5922035.10667865,0.0,1.0
2015-06-19,71.57,72.23,71.46,71.64,1493978,23.606901872692,23.8245986064628,23.5706190837302,23.6299909202131,4529353.57789103,0.0,1.0
2015-06-22,71.5,71.9,71.25,71.82,845741,23.5838128251708,23.7157502395774,23.5013519411667,23.6893627566961,2564067.22476445,0.0,1.0
2015-06-23,70.78,71.58,70.54,71.46,1066081,23.346325479239,23.6102003080521,23.2671630305951,23.5706190837302,3232080.92198925,0.0,1.0
2015-06-24,70.51,71.18,70.5,70.85,1194541,23.2572677245146,23.4782628936456,23.2539692891545,23.3694145267602,3621538.30396936,0.0,1.0
2015-06-25,69.47,70.53,69.46,70.52,786133,22.9142304470576,23.263864595235,22.9109320116974,23.2605661598748,2383351.23827005,0.0,1.0
2015-06-26,70.51,70.63,69.06,69.39,1986663,23.2572677245146,23.2968489488366,22.7789945972909,22.8878429641763,6023046.63597037,0.0,1.0
2015-06-29,69.95,71.19,69.84,70.55,1354880,23.0725553443455,23.4815613290058,23.0362725553837,23.2704614659553,4107644.54069136,0.0,1.0
2015-06-30,70.5,71.41,69.99,70.3,4553878,23.2539692891545,23.5541269069294,23.0857490857861,23.1880005819512,13806176.270721,0.0,1.0
2015-07-01,71.45,71.5,70.48,70.66,2327968,23.56732064837,23.5838128251708,23.2473724184341,23.3067442549171,7057794.82028239,0.0,1.0
2015-07-02,71.88,72.67,71.57,72.24,1394070,23.7091533688571,23.96972976231,23.606901872692,23.827897041823,4226458.45007794,0.0,1.0
2015-07-06,72.47,72.47,71.48,71.74,1422026,23.9037610551067,23.9037610551067,23.5772159544505,23.6629752738148,4311213.78691927,0.0,1.0
2015-07-07,73.61,74.0,72.67,72.76,2686295,24.2797826861654,24.4084216652118,23.96972976231,23.9994156805515,8144149.29103427,0.0,1.0
2015-07-08,73.3,74.0899,73.135,73.32,1731980,24.1775311900003,24.4380745990997,24.1231070065576,24.1841280607206,5250913.8754625,0.0,1.0
2015-07-09,72.52,73.73,72.37,73.47,1266202,23.9202532319075,24.3193639104874,23.8707767015051,24.2336045911231,3838795.85846163,0.0,1.0
2015-07-10,72.49,73.16,72.11,72.49,949515,23.910357925827,24.131353094958,23.7850173821408,23.910357925827,2878683.06127079,0.0,1.0
2015-07-13,72.25,72.99,72.02,72.82,839322,23.8311954771831,24.0752796938352,23.7553314638994,24.0192062927125,2544606.48262736,0.0,1.0
2015-07-14,72.29,72.86,71.99,72.26,1296916,23.8443892186238,24.0324000341531,23.7454361578189,23.8344939125433,3931912.73554505,0.0,1.0
2015-07-15,72.25,72.518,71.74,72.44,1536900,23.8311954771831,23.9195935448355,23.6629752738148,23.8938657490262,4659481.94274664,0.0,1.0
2015-07-16,72.97,73.44,72.36,72.36,1482984,24.0686828231149,24.2237092850426,23.8674782661449,23.8674782661449,4496022.62306082,0.0,1.0
2015-07-17,72.37,73.12,72.31,73.12,866809,23.8707767015051,24.1181593535174,23.8509860893441,24.1181593535174,2627939.93318385,0.0,1.0
2015-07-20,72.28,72.43,71.63,72.34,905511,23.8410907832636,23.8905673136661,23.626692484853,23.8608813954246,2745274.35321651,0.0,1.0
2015-07-21,71.3,72.3911,70.93,72.22,1038645,23.5178441179676,23.877736400115,23.3958020096415,23.8213001711026,3148902.0901972,0.0,1.0
2015-07-22,71.0,71.8,70.87,71.34,1423068,23.4188910571627,23.6827658859758,23.3760113974805,23.5310378594082,4314372.86049877,0.0,1.0
2015-07-23,69.7,70.79,69.15,70.69,1705450,22.9900944603414,23.3496239145992,22.8086805155324,23.3166395609976,5170481.80054476,0.0,1.0
2015-07-24,69.21,69.89,69.15,69.78,921725,22.8284711276933,23.0527647321845,22.8086805155324,23.0164819432227,2794430.99334905,0.0,1.0
2015-07-27,70.4,70.8,69.25,69.25,1111070,23.2209849355528,23.3529223499594,22.841664869134,22.841664869134,3368475.89441571,0.0,1.0
2015-07-28,69.98,70.47,69.55,69.75,1456056,23.082450650426,23.244073983074,22.9406179299389,23.0065866371422,4414383.91543228,0.0,1.0
2015-07-29,70.11,70.22,69.43,69.83,1184743,23.1253303101081,23.1616130990699,22.9010367056169,23.0329741200235,3591833.31075247,0.0,1.0
2015-07-30,70.36,71.09,69.72,69.9,1026709,23.2077911941122,23.4485769754041,22.9966913310617,23.0560631675446,3112715.23583541,0.0,1.0
2015-07-31,71.02,71.5,70.89,70.89,1187894,23.425487927883,23.5838128251708,23.3826082682009,23.3826082682009,3601386.32500297,0.0,1.0
2015-08-03,71.2,71.56,70.89,71.25,1603377,23.4848597643659,23.6036034373318,23.3826082682009,23.5013519411667,4861022.95459384,0.0,1.0
2015-08-04,68.58,70.6,68.23,70.0,2829100,22.620669700003,23.2869536427561,22.5052244623973,23.0890475211463,8577096.99019098,0.0,1.0
2015-08-05,67.88,68.59,67.75,68.58,2953736,22.3897792247916,22.6239681353632,22.3468995651094,22.620669700003,8954960.99657795,0.0,1.0
2015-08-06,69.44,69.49,67.23,67.86,1771773,22.9043351409771,22.9208273177779,22.1753809263809,22.3831823540712,5371555.92435815,0.0,1.0
2015-08-07,70.26,70.87,68.86,69.38,1381411,23.1748068405105,23.3760113974805,22.7130258900876,22.8845445288161,4188079.64734959,0.0,1.0
2015-08-10,68.91,70.71,68.55,70.32,1879382,22.7295180668884,23.3232364317179,22.6107743939225,23.1945974526715,5697798.48560288,0.0,1.0
2015-08-11,68.94,69.53,68.25,68.32,1904173,23.0131835078625,23.2101341645152,22.7828513839805,22.806218411041,5704281.92062824,0.83,1.0
2015-08-12,70.01,70.22,68.5,68.63,1937754,23.3703652072158,23.4404662883972,22.8663050520537,22.9097009594518,5804879.65580072,0.0,1.0
2015-08-13,69.79,70.06,69.08,70.01,1243377,23.2969259793114,23.3870559408304,23.0599175619835,23.3703652072158,3724752.39467473,0.0,1.0
2015-08-14,70.1,70.2,69.45,69.6,1531278,23.4004085277221,23.4337899949514,23.1834289907318,23.2335011915757,4587209.99134835,0.0,1.0
2015-08-17,70.66,70.905,69.91,70.08,1782754,23.587344744206,23.6691293389178,23.3369837399865,23.3937322342762,5340550.15543634,0.0,1.0
2015-08-18,70.62,71.02,70.23,70.43,1331129,23.5739921573143,23.7075180262314,23.4438044351202,23.5105673695787,3987628.7967133,0.0,1.0
2015-08-19,70.87,71.14,70.11,70.26,1021837,23.6574458253875,23.7475757869066,23.403746674445,23.4538188752889,3061090.7333152,0.0,1.0
2015-08-20,70.56,71.56,70.11,70.37,1180306,23.5539632769768,23.8877779492695,23.403746674445,23.4905384892411,3535812.22746516,0.0,1.0
2015-08-21,69.39,70.86,69.39,70.34,1562529,23.1634001103942,23.6541076786646,23.1634001103942,23.4805240490724,4680827.80564441,0.0,1.0
2015-08-24,65.9,69.48,65.54,67.4,2496884,21.9983869040925,23.1934434309006,21.8782136220671,22.4991089125317,7479850.96895394,0.0,1.0
2015-08-25,63.6,67.22,63.6,66.42,2326937,21.2306131578192,22.439022271519,21.2306131578192,22.1719705336848,6970745.12638342,0.0,1.0
2015-08-26,64.29,64.52,63.2,64.35,2096109,21.4609452817012,21.5377226563285,21.0970872889021,21.4809741620388,6279259.64309237,0.0,1.0
2015-08-27,65.81,65.91,64.48,64.58,2375312,21.9683435835862,22.0017250508155,21.5243700694368,21.5577515366661,7115660.86561005,0.0,1.0
2015-08-28,65.9,66.27,65.07,65.85,1714567,21.9983869040925,22.1218983328408,21.7213207260895,21.9816961704779,5136284.11904055,0.0,1.0
2015-08-31,65.33,65.64,64.43,65.64,1705067,21.8081125408857,21.9115950892964,21.5076793358222,21.9115950892964,5107825.21417949,0.0,1.0
2015-09-01,63.06,64.46,62.66,64.46,1639653,21.0503532347811,21.517693775991,20.916827365864,21.517693775991,4911866.18232895,0.0,1.0
2015-09-02,62.76,63.82,62.45,63.54,1292298,20.9502088330933,21.3040523857236,20.8467262846825,21.2105842774816,3871303.77201232,0.0,1.0
2015-09-03,62.99,63.41,62.62,62.81,1111429,21.0269862077206,21.1671883700836,20.9034747789723,20.9668995667079,3329479.17587421,0.0,1.0
2015-09-04,61.53,62.51,61.27,62.48,1497145,20.5396167861732,20.8667551650201,20.4528249713771,20.8567407248513,4484958.64401972,0.0,1.0
2015-09-08,62.39,62.73,61.845,62.27,1986417,20.826697404345,20.9401943929245,20.6447684079454,20.7866396436698,5950658.14919577,0.0,1.0
2015-09-09,61.89,62.87,61.75,62.78,1292765,20.6597900681986,20.9869284470455,20.6130560140776,20.9568851265391,3872702.75186181,0.0,1.0
2015-09-10,62.03,62.77,61.76,61.83,1781759,20.7065241223196,20.9535469798162,20.6163941608005,20.639761187861,5337569.45961141,0.0,1.0
2015-09-11,62.68,62.7,61.565,61.75,1185099,20.9235036593099,20.9301799527557,20.5513002997034,20.6130560140776,3550170.49388611,0.0,1.0
2015-09-14,62.83,63.28,62.55,62.68,1173073,20.9735758601538,21.1237924626855,20.8801077519118,20.9235036593099,3514144.51600622,0.0,1.0
2015-09-15,63.23,63.41,62.55,62.92,1258421,21.1071017290709,21.1671883700836,20.8801077519118,21.0036191806601,3769819.31727784,0.0,1.0
2015-09-16,63.95,64.49,63.23,63.36,1516582,21.3474482931217,21.5277082161597,21.1071017290709,21.1504976364689,4543185.56336541,0.0,1.0
2015-09-17,64.42,65.46,63.8,63.93,1051754,21.5043411890993,21.8515084482837,21.2973760922777,21.3407719996758,3150712.31823391,0.0,1.0
2015-09-18,64.25,64.86,63.76,63.91,1976481,21.4475926948095,21.6512196449081,21.284023505386,21.3340957062299,5920893.13038532,0.0,1.0
2015-09-21,63.93,64.79,63.81,64.37,1251501,21.3407719996758,21.6278526178476,21.3007142390007,21.4876504554846,3749089.25184222,0.0,1.0
2015-09-22,64.04,64.63,63.69,64.41,1953690,21.377491613628,21.5744422702807,21.2606564783255,21.5010030423763,5852618.71978659,0.0,1.0
2015-09-23,63.54,64.04,63.12,64.04,1444476,21.2105842774816,21.377491613628,21.0703821151187,21.377491613628,4327179.4797959,0.0,1.0
2015-09-24,63.59,63.74,62.3,62.39,1633699,21.2272750110963,21.2773472119402,20.7966540838386,20.826697404345,4894029.93816655,0.0,1.0
2015-09-25,64.59,65.25,63.3,63.58,1641716,21.561089683389,21.7814073671022,21.1304687561314,21.2239368643733,4918046.25819509,0.0,1.0
2015-09-28,64.06,65.07,64.0,64.32,1057110,21.3841679070739,21.7213207260895,21.3641390267363,21.47095972187,3166757.14922715,0.0,1.0
2015-09-29,64.33,64.96,63.93,64.14,824905,21.4742978685929,21.6846011121373,21.3407719996758,21.4108730808573,2471146.62256835,0.0,1.0
2015-09-30,65.1,65.14,64.25,64.52,1376177,21.7313351662583,21.74468775315,21.4475926948095,21.5377226563285,4122577.92789017,0.0,1.0
2015-10-01,64.41,65.255,63.9,65.16,1236080,21.5010030423763,21.7830764404637,21.330757559507,21.7513640465959,3702892.96006726,0.0,1.0
2015-10-02,65.89,65.93,64.41,64.92,1414823,21.9950487573696,22.0084013442613,21.5010030423763,21.6712485252456,4238348.7528649,0.0,1.0
2015-10-05,66.97,67.19,65.74,66.18,1117082,22.3555686034458,22.4290078313502,21.9449765565257,22.0918550123345,3346413.72210363,0.0,1.0
2015-10-06,66.11,66.99,65.635,66.8,1240713,22.068487985274,22.3622448968916,21.909926015935,22.298820109156,3716771.91861686,0.0,1.0
2015-10-07,66.78,66.78,66.1,66.12,1642700,22.2921438157102,22.2921438157102,22.0651498385511,22.0718261319969,4920994.00160384,0.0,1.0
2015-10-08,67.67,68.22,66.24,66.75,1426664,22.5892388740507,22.7728369438117,22.1118838926721,22.2821293755414,4273820.53101854,0.0,1.0
2015-10-09,67.56,67.96,67.25,67.7,1366268,22.5525192600985,22.6860451290156,22.4490367116878,22.5992533142195,4092893.792283,0.0,1.0
2015-10-12,68.28,69.06,67.23,67.73,950859,22.7928658241493,23.0532412685376,22.4423604182419,22.6092677543883,2848463.77023865,0.0,1.0
2015-10-13,68.1,68.62,67.84,68.18,1348461,22.7327791831366,22.9063628127288,22.6459873683405,22.75948435692,4039549.82187662,0.0,1.0
2015-10-14,67.92,68.57,67.67,68.15,1091107,22.6726925421239,22.8896720791142,22.5892388740507,22.7494699167512,3268601.08486514,0.0,1.0
2015-10-15,69.08,69.2,67.69,68.18,1094836,23.0599175619835,23.0999753226586,22.5959151674966,22.75948435692,3279771.95394165,0.0,1.0
2015-10-16,69.3,70.0,69.08,69.56,1630371,23.1333567898879,23.3670270604928,23.0599175619835,23.220148604684,4884060.33444261,0.0,1.0
2015-10-19,69.38,69.75,68.78,69.51,1267231,23.1600619636713,23.2835733924196,22.9597731602957,23.2034578710694,3796211.20694372,0.0,1.0
2015-10-20,70.07,70.52,68.91,69.19,1340779,23.3903940875533,23.5406106900851,23.0031690676937,23.0966371759357,4016537.05270373,0.0,1.0
2015-10-21,69.42,70.67,69.37,70.29,729196,23.173414550563,23.590682890929,23.1567238169484,23.4638333154577,2184433.64095302,0.0,1.0
2015-10-22,70.06,70.13,69.32,69.62,1037417,23.3870559408304,23.4104229678909,23.1400330833338,23.2401774850216,3107763.33728731,0.0,1.0
2015-10-23,68.65,70.02,68.59,69.86,996995,22.9163772528976,23.3737033539387,22.89634837256,23.3202930063718,2986672.19494067,0.0,1.0
2015-10-26,68.49,68.98,67.79,68.88,1253754,22.8629669053308,23.0265360947542,22.6292966347258,22.9931546275249,3755838.50580558,0.0,1.0
2015-10-27,68.46,68.7,67.87,68.4,777176,22.852952465162,22.9330679865122,22.6560018085093,22.8329235848244,2328166.08887226,0.0,1.0
2015-10-28,67.76,68.92,67.2,68.46,1115319,22.6192821945571,23.0065072144167,22.4323459780731,22.852952465162,3341132.34849625,0.0,1.0
2015-10-29,67.5,67.64,66.02,67.38,1180273,22.5324903797609,22.5792244338819,22.0384446647677,22.4924326190858,3535713.37021671,0.0,1.0
2015-10-30,68.16,68.36,67.26,67.5,1775654,22.7528080634742,22.8195709979327,22.4523748584107,22.5324903797609,5319280.86864544,0.0,1.0
2015-11-02,68.55,69.0,66.43,67.75,2510701,22.8829957856683,23.0332123882001,22.1753086804077,22.6159440478341,7521242.19931868,0.0,1.0
2015-11-03,69.29,69.93,68.35,68.52,1968029,23.130018643165,23.3436600334323,22.8162328512098,22.8729813454996,5895573.69208158,0.0,1.0
2015-11-04,69.21,69.62,68.65,69.22,1343163,23.1033134693816,23.2401774850216,22.9163772528976,23.1066516161045,4023678.73998674,0.0,1.0
2015-11-05,68.06,69.55,67.83,69.2,1178546,22.7194265962449,23.2168104579611,22.6426492216175,23.0999753226586,3530539.84088038,0.0,1.0
2015-11-06,65.65,67.55,65.42,66.74,2564540,21.9149332360193,22.5491811133756,21.838155861392,22.2787912288184,7682526.30235171,0.0,1.0
2015-11-09,65.14,65.37,64.11,64.83,1364800,22.0284302245989,22.1062094532089,21.6801145486496,21.9235973512549,4035833.28877983,0.85,1.0
2015-11-10,64.85,65.96,64.74,65.2,1730154,21.9303607624384,22.3057300831216,21.8931620009293,22.0487204581493,5116217.10720661,0.0,1.0
2015-11-11,66.06,66.41,64.71,64.96,1949696,22.339547139039,22.4579068347499,21.883016884154,21.9675595239475,5765422.0543676,0.0,1.0
2015-11-12,65.8,66.49,65.38,65.84,1778611,22.2516227936538,22.4849604794839,22.1095911588007,22.2651496160207,5259508.70573709,0.0,1.0
2015-11-13,65.15,66.29,64.99,65.86,1091917,22.0318119301906,22.4173263676491,21.9777046407228,22.2719130272042,3228894.32677653,0.0,1.0
2015-11-16,66.83,66.88,64.95,65.2,1188711,22.5999384696031,22.6168469975618,21.9641778183558,22.0487204581493,3515122.67331386,0.0,1.0
2015-11-17,65.44,66.92,65.3,66.67,1085836,22.1298813923511,22.6303738199287,22.0825375140667,22.5458311801352,3210912.27649146,0.0,1.0
2015-11-18,65.67,66.11,64.49,65.44,1215803,22.2076606209611,22.3564556669977,21.8086193611357,22.1298813923511,3595236.09319929,0.0,1.0
2015-11-19,65.84,66.21,65.265,65.98,1408257,22.2651496160207,22.3902727229151,22.0707015444956,22.3124934943051,4164339.44882564,0.0,1.0
2015-11-20,66.94,67.07,66.13,66.34,1284238,22.6371372311122,22.6810994038048,22.3632190781812,22.4342348956078,3797604.38973918,0.0,1.0
2015-11-23,66.67,67.3,66.56,66.9,922963,22.5458311801352,22.7588786324149,22.5086324186261,22.6236104087452,2729282.53202821,0.0,1.0
2015-11-24,66.48,66.69,66.03,66.25,1197074,22.4815787738921,22.5525945913187,22.3294020222638,22.4037995452821,3539852.79772336,0.0,1.0
2015-11-25,66.14,66.67,65.4,66.67,780954,22.3666007837729,22.5458311801352,22.1163545699841,22.5458311801352,2309349.46527387,0.0,1.0
2015-11-27,66.17,66.4,65.83,66.08,403420,22.3767459005482,22.4545251291582,22.261767910429,22.3463105502225,1192948.31869839,0.0,1.0
2015-11-30,66.63,67.24,66.02,66.13,1406496,22.5323043577682,22.7385883988644,22.3260203166721,22.3632190781812,4159132.01739133,0.0,1.0
2015-12-01,67.39,67.95,65.46,66.77,1280529,22.7893139827405,22.978689495878,22.1366448035346,22.5796482360526,3786636.55147125,0.0,1.0
2015-12-02,65.31,67.2,65.23,67.2,1107484,22.0859192196585,22.7250615764975,22.0588655749245,22.7250615764975,3274927.31095475,0.0,1.0
2015-12-03,64.36,65.25,64.18,64.97,1130101,21.7646571884431,22.065628986108,21.7037864877918,21.9709412295393,3341807.76339638,0.0,1.0
2015-12-04,65.93,66.0,64.25,64.61,1187284,22.2955849663464,22.3192569054886,21.727458426934,21.8491998282366,3510902.90917034,0.0,1.0
2015-12-07,66.69,66.71,65.25,65.74,1470291,22.5525945913187,22.5593580025022,22.065628986108,22.2313325601033,4347779.42701743,0.0,1.0
2015-12-08,66.56,66.78,66.155,66.51,1330106,22.5086324186261,22.5830299416444,22.3716733421606,22.4917238906674,3933240.08822229,0.0,1.0
2015-12-09,68.04,68.63,66.115,66.24,2327967,23.0091248462037,23.2086454761164,22.3581465197936,22.4004178396904,6884002.5745757,0.0,1.0
2015-12-10,65.71,68.04,65.66,67.97,1787264,22.2211874433281,23.0091248462037,22.2042789153694,22.9854529070615,5285096.38557869,0.0,1.0
2015-12-11,65.66,66.36,65.08,65.3,1891809,22.2042789153694,22.4409983067912,22.0081399910484,22.0825375140667,5594245.11885499,0.0,1.0
2015-12-14,65.44,65.82,64.2,65.64,1942453,22.1298813923511,22.2583862048372,21.7105498989753,22.1975155041859,5744003.86817868,0.0,1.0
2015-12-15,65.22,65.795,65.06,65.48,1814386,22.0554838693328,22.2499319408579,22.001376579865,22.1434082147181,5365298.51809502,0.0,1.0
2015-12-16,67.13,67.24,65.37,65.6,2028216,22.7013896373553,22.7385883988644,22.1062094532089,22.1839886818189,5997612.58033109,0.0,1.0
2015-12-17,67.23,67.67,66.38,67.1,1315741,22.7352066932727,22.8840017393093,22.4477617179747,22.6912445205801,3890761.52345579,0.0,1.0
2015-12-18,66.26,67.34,66.07,66.91,4652774,22.4071812508738,22.7724054547818,22.3429288446308,22.626992114337,13758660.7520291,0.0,1.0
2015-12-21,66.18,66.65,65.77,66.64,1521771,22.3801276061399,22.5390677689517,22.2414776768785,22.53568606336,4500010.30165576,0.0,1.0
2015-12-22,67.68,67.82,65.74,66.38,971141,22.887383444901,22.9347273231854,22.2313325601033,22.4477617179747,2871749.10309125,0.0,1.0
2015-12-23,68.79,68.97,67.9,67.92,792384,23.2627527655842,23.3236234662356,22.9617809679193,22.9685443791028,2343148.97764986,0.0,1.0
2015-12-24,68.69,68.94,68.31,68.58,396340,23.2289357096668,23.3134783494603,23.1004308971807,23.1917369481577,1172012.13780407,0.0,1.0
2015-12-28,68.86,69.0902,68.2,68.39,674006,23.2864247047264,23.3642715674483,23.0632321356715,23.1274845419146,1993094.85026183,0.0,1.0
2015-12-29,69.2,69.41,68.89,69.13,752046,23.4014026948456,23.4724185122722,23.2965698215016,23.3777307557034,2223865.9741308,0.0,1.0
2015-12-30,69.25,69.49,68.98,69.28,702114,23.4183112228043,23.4994721570061,23.3270051718273,23.4284563395795,2076212.67124734,0.0,1.0
2015-12-31,68.36,69.11,67.6498,69.11,878085,23.1173394251394,23.3709673445199,22.877170694014,23.3709673445199,2596574.35036506,0.0,1.0
2016-01-04,68.58,68.6,66.77,67.91,1351145,23.1917369481577,23.1985003593412,22.5796482360526,22.9651626735111,3995454.25627815,0.0,1.0
2016-01-05,68.95,69.16,67.03,68.47,1440638,23.3168600550521,23.3878758724786,22.6675725814379,23.1545381866485,4260092.90554015,0.0,1.0
2016-01-06,68.51,68.72,67.82,68.55,1265606,23.1680650090155,23.239080826442,22.9347273231854,23.1815918313825,3742507.93176985,0.0,1.0
2016-01-07,67.54,68.61,67.28,67.91,1443630,22.8400395666166,23.2018820649329,22.7521152212314,22.9651626735111,4268940.5119294,0.0,1.0
2016-01-08,67.52,68.29,67.37,67.58,1351100,22.8332761554332,23.0936674859972,22.7825505715571,22.8535663889836,3995321.18733179,0.0,1.0
2016-01-11,67.55,68.1899,67.07,67.74,1039442,22.8434212722084,23.0598166130239,22.6810994038048,22.9076736784515,3073721.14987975,0.0,1.0
2016-01-12,68.4,68.52,67.05,68.27,1890754,23.1308662475063,23.1714467146072,22.6743359926214,23.0869040748137,5591125.39133473,0.0,1.0
2016-01-13,68.2,69.08,67.7,68.62,1666318,23.0632321356715,23.3608222277447,22.8941468560845,23.2052637705246,4927448.45698494,0.0,1.0
2016-01-14,69.1,69.59,67.76,68.28,1157761,23.3675856389282,23.5332892129235,22.9144370896349,23.0902857804055,3423600.80909366,0.0,1.0
2016-01-15,68.09,68.59,67.42,68.59,1576907,23.0260333741624,23.1951186537494,22.7994590995158,23.1951186537494,4663052.28891408,0.0,1.0
2016-01-19,68.87,69.24,68.16,68.83,1556643,23.2898064103182,23.4149295172126,23.0497053133046,23.2762795879512,4603129.86382334,0.0,1.0
2016-01-20,66.56,68.906,65.38,68.42,1515130,22.5086324186261,23.3019805504484,22.1095911588007,23.1376296586898,4480372.28226039,0.0,1.0
2016-01-21,66.68,67.08,65.64,66.58,1114719,22.5492128857269,22.6844811093966,22.1975155041859,22.5153958298095,3296321.8404421,0.0,1.0
2016-01-22,68.73,68.85,66.84,67.26,1322435,23.2424625320338,23.2830429991347,22.6033201751948,22.7453518100479,3910556.26849909,0.0,1.0
2016-01-25,67.58,68.73,67.23,68.65,985214,22.8535663889836,23.2424625320338,22.7352066932727,23.2154088872999,2913364.19825025,0.0,1.0
2016-01-26,68.7,69.54,67.89,67.93,834486,23.2323174152586,23.5163806849648,22.9583992623276,22.9719260846945,2467648.2838663,0.0,1.0
2016-01-27,69.55,70.02,68.39,68.59,1179941,23.5197623905565,23.6787025533683,23.1274845419146,23.1951186537494,3489189.01421173,0.0,1.0
2016-01-28,70.56,70.91,69.12,69.49,907892,23.8613146553223,23.9796743510333,23.3743490501117,23.4994721570061,2684716.26334768,0.0,1.0
2016-01-29,70.58,71.57,70.39,71.28,1958094,23.8680780665058,24.2028669200881,23.8038256602627,24.1047974579277,5790255.67684647,0.0,1.0
2016-02-01,71.6,71.82,70.34,70.62,1208987,24.2130120368634,24.2874095598817,23.786917132304,23.8816048888728,3575080.58345696,0.0,1.0
2016-02-02,71.74,71.94,70.72,71.1,1256626,24.2603559151477,24.3279900269826,23.9154219447902,24.0439267572763,3715953.28425136,0.0,1.0
2016-02-03,73.35,73.96,71.82,71.93,1576347,24.804810515418,25.0110945565142,24.2874095598817,24.3246083213908,4661396.3198038,0.0,1.0
2016-02-04,72.3,74.48,72.19,73.12,1363058,24.4497314282852,25.1869432472847,24.4125326667761,24.727031286808,4030682.04201177,0.0,1.0
2016-02-05,72.22,72.66,71.15,72.05,1656147,24.4226777835513,24.5714728295879,24.060835285235,24.3651887884917,4897371.91801938,0.0,1.0
2016-02-08,71.45,73.02,70.41,72.37,1746811,24.1622864529873,24.6932142308905,23.8105890714462,24.4734033674274,5165473.31697449,0.0,1.0
2016-02-09,70.74,71.3,69.65,69.97,1755745,24.2096303312716,24.4012813488785,23.8365953148582,23.9461101820621,5130247.74027916,0.85,1.0
2016-02-10,71.44,71.85,69.34,70.57,1456246,24.4491941032802,24.5895100268853,23.7305027872544,24.1514505580695,4255118.34052814,0.0,1.0
2016-02-11,70.54,71.51,70.21,71.0,1509379,24.1411835392692,24.4731504804811,24.0282463324651,24.2986111608748,4410371.78176489,0.0,1.0
2016-02-12,70.44,70.58,69.34,70.32,1279040,24.1069601432679,24.1548728976697,23.7305027872544,24.0658920680665,3737326.35987952,0.0,1.0
2016-02-16,70.77,71.1,69.83,70.7,1762127,24.219897350072,24.3328345568761,23.8981974276604,24.1959409728711,5148895.80197289,0.0,1.0
2016-02-17,71.01,71.19,69.94,70.78,1583115,24.302033500475,24.3636356132772,23.9358431632618,24.2233196896721,4625826.72959457,0.0,1.0
2016-02-18,73.44,73.93,70.8001,71.55,2388095,25.1336620233049,25.3013566637109,24.2301985922684,24.4868398388816,6977960.34009606,0.0,1.0
2016-02-19,72.98,73.9189,72.0,73.79,2232575,24.9762344016992,25.2975578667548,24.6408451208871,25.2534439093092,6523534.36789155,0.0,1.0
2016-02-22,74.01,74.24,73.02,73.45,1009499,25.3287353805119,25.4074491913148,24.9899237600997,25.137084362905,2949733.56812298,0.0,1.0
2016-02-23,73.49,74.23,72.98,73.88,1321499,25.1507737213055,25.4040268517146,24.9762344016992,25.2842449657103,3861390.61112586,0.0,1.0
2016-02-24,73.45,74.0,72.77,73.42,1012273,25.137084362905,25.3253130409118,24.9043652700966,25.1268173441046,2957839.13426814,0.0,1.0
2016-02-25,74.25,74.33,73.13,73.64,933296,25.4108715309149,25.4382502477159,25.0275694957011,25.2021088153074,2727070.10130262,0.0,1.0
2016-02-26,71.74,74.58,71.65,73.83,1271586,24.5518642912839,25.5238087377189,24.5210632348828,25.2671332677097,3715545.93808932,0.0,1.0
2016-02-29,72.21,73.11,71.53,71.83,1273450,24.7127142524897,25.0207248165008,24.4799951596814,24.5826653476851,3720992.50452572,0.0,1.0
2016-03-01,72.2,72.99,71.95,72.7,1125948,24.7092919128896,24.9796567412993,24.6237334228865,24.8804088928958,3289994.94953529,0.0,1.0
2016-03-02,73.22,73.25,70.61,71.86,1169776,25.0583705521022,25.0686375709026,24.16513991647,24.5929323664854,3418059.38825558,0.0,1.0
2016-03-03,73.14,73.305,71.78,73.2,1153329,25.0309918353012,25.0874604387032,24.5655536496844,25.0515258729019,3370001.6209919,0.0,1.0
2016-03-04,74.19,74.27,72.22,72.79,1015265,25.3903374933141,25.4177162101151,24.7161365920899,24.9112099492969,2966581.69155232,0.0,1.0
2016-03-07,73.94,74.59,73.58,74.0,1185782,25.3047790033111,25.5272310773191,25.1815747777066,25.3253130409118,3464828.5633527,0.0,1.0
2016-03-08,74.57,74.67,73.34,74.04,1125194,25.5203863981188,25.5546097941201,25.0994386273037,25.3390023993123,3287791.77834803,0.0,1.0
2016-03-09,75.25,75.91,74.58,74.61,1501277,25.7531054909272,25.9789799045353,25.5238087377189,25.5340757565193,4386697.91842384,0.0,1.0
2016-03-10,75.98,76.14,75.16,75.31,1575005,26.0029362817362,26.0576937153382,25.7223044345261,25.7736395285279,4602129.49043191,0.0,1.0
2016-03-11,75.92,76.72,75.74,76.22,1284902,25.9824022441355,26.2561894121453,25.9208001313332,26.0850724321391,3754454.99316823,0.0,1.0
2016-03-14,76.54,76.91,75.5,76.02,1140174,26.1945872993431,26.3212138645476,25.8386639809303,26.0166256401367,3331563.00432298,0.0,1.0
2016-03-15,76.62,77.32,76.16,76.19,865712,26.2219660161441,26.4615297881527,26.0645383945384,26.0748054133388,2529591.16029523,0.0,1.0
2016-03-16,78.02,78.23,75.81,76.51,1263944,26.7010935601613,26.7729626917639,25.9447565085341,26.1843202805427,3693216.18449114,0.0,1.0
2016-03-17,78.94,79.16,77.74,78.15,1109510,27.0159488033727,27.0912402745754,26.6052680513579,26.7455839749629,3241963.48007092,0.0,1.0
2016-03-18,77.93,79.25,77.9,78.92,2410067,26.6702925037602,27.1220413309765,26.6600254849598,27.0091041241724,7042162.03416292,0.0,1.0
2016-03-21,78.4,78.69,77.47,77.54,1289205,26.831142464966,26.9303903133696,26.5128648821545,26.5368212593554,3767028.26321966,0.0,1.0
2016-03-22,77.7,78.84,77.61,78.36,1168704,26.5915786929574,26.9817254073714,26.5607776365563,26.8174531065655,3414927.02815911,0.0,1.0
2016-03-23,78.14,78.64,77.43,77.78,884802,26.7421616353628,26.913278615369,26.4991755237541,26.6189574097584,2585371.71462512,0.0,1.0
2016-03-24,78.84,78.99,77.59,77.84,846449,26.9817254073714,27.0330605013733,26.553932957356,26.6394914473591,2473305.10382291,0.0,1.0
2016-03-28,78.17,79.33,78.04,78.96,837471,26.7524286541632,27.1494200477775,26.7079382393616,27.0227934825729,2447071.58801496,0.0,1.0
2016-03-29,79.61,79.64,77.94,78.35,899099,27.2452455565809,27.2555125753813,26.6737148433603,26.8140307669654,2627147.22982965,0.0,1.0
2016-03-30,79.23,79.69,78.8,79.47,788927,27.1151966517762,27.2726242733819,26.9680360489709,27.1973328021792,2305227.10245236,0.0,1.0
2016-03-31,79.28,79.715,78.885,79.23,1648282,27.1323083497769,27.2811801223822,26.997125935572,27.1151966517762,4816243.2504964,0.0,1.0
2016-04-01,79.97,80.06,78.94,79.34,2389290,27.3684497821854,27.3992508385865,27.0159488033727,27.1528423873776,6981452.10344986,0.0,1.0
2016-04-04,78.94,80.0,78.71,79.95,1417064,27.0159488033727,27.3787168009857,26.9372349925698,27.3616051029851,4140629.41021101,0.0,1.0
2016-04-05,77.09,78.89,76.97,78.74,2338778,26.3828159773499,26.998837105372,26.3417479021484,26.9475020113702,6833857.16576985,0.0,1.0
2016-04-06,77.21,77.4,76.57,77.09,1477725,26.4238840525513,26.4889085049537,26.2048543181435,26.3828159773499,4317879.49958794,0.0,1.0
2016-04-07,77.19,77.74,76.8448,76.95,1373418,26.4170393733511,26.6052680513579,26.2989002103548,26.3349032229481,4013096.77143248,0.0,1.0
2016-04-08,76.96,78.11,76.81,77.5,2005245,26.3383255625483,26.7318946165624,26.2869904685464,26.5231319009549,5859281.17691126,0.0,1.0
2016-04-11,76.82,77.8,76.67,77.17,1238979,26.2904128081465,26.6258020889586,26.2390777141447,26.4101946941509,3620269.01116241,0.0,1.0
2016-04-12,76.56,76.9,76.11,76.25,3132656,26.2014319785433,26.3177915249475,26.0474266965378,26.0953394509395,9153550.9798245,0.0,1.0
2016-04-13,76.55,76.91,76.01,76.91,1287519,26.1980096389432,26.3212138645476,26.0132033005366,26.3212138645476,3762101.8088142,0.0,1.0
2016-04-14,75.84,76.8,75.65,76.34,1419531,25.9550235273345,26.2835681289463,25.8899990749321,26.1261405073406,4147837.92920168,0.0,1.0
2016-04-15,76.12,76.48,75.58,75.8,1439347,26.0508490361379,26.1740532617424,25.8660426977313,25.941334168934,4205739.83934318,0.0,1.0
2016-04-18,76.25,76.37,75.7,75.8,1602473,26.0953394509395,26.136407526141,25.9071107729327,25.941334168934,4682390.37394859,0.0,1.0
2016-04-19,76.43,76.72,76.16,76.45,1847167,26.1569415637417,26.2561894121453,26.0645383945384,26.163786242942,5397380.78574522,0.0,1.0
2016-04-20,74.63,76.57,74.44,76.4,1640159,25.5409204357196,26.2048543181435,25.4758959833172,26.1466745449414,4792508.0256236,0.0,1.0
2016-04-21,73.51,74.44,73.25,74.44,2245708,25.1576184005058,25.4758959833172,25.0686375709026,25.4758959833172,6561908.70105101,0.0,1.0
2016-04-22,74.35,74.61,73.73,73.83,1463562,25.4450949269161,25.5340757565193,25.2329098717085,25.2671332677097,4276495.52939547,0.0,1.0
2016-04-25,74.29,74.6,73.68,74.33,1403914,25.4245608893154,25.5306534169192,25.2157981737079,25.4382502477159,4102205.4034306,0.0,1.0
2016-04-26,74.61,75.5,73.84,74.75,2382858,25.5340757565193,25.8386639809303,25.2705556073098,25.581988510921,6962657.94287104,0.0,1.0
2016-04-27,74.71,74.97,73.56,74.48,2131735,25.5682991525205,25.6572799821237,25.1747300985064,25.4895853417177,6228882.1364287,0.0,1.0
2016-04-28,74.43,74.616,73.52,73.95,1524539,25.4724736437171,25.5361291602794,25.1610407401059,25.3082013429112,4454668.96372619,0.0,1.0
2016-04-29,75.18,75.18,73.62,74.02,1660076,25.7291491137263,25.7291491137263,25.1952641361071,25.332157720112,4850705.055513,0.0,1.0
2016-05-02,75.56,76.0,75.27,75.32,1455821,25.859198018531,26.0097809609364,25.7599501701274,25.7770618681281,4253876.50000481,0.0,1.0
2016-05-03,76.52,76.61,75.29,75.41,2208434,26.1877426201428,26.218543676544,25.7667948493277,25.8078629245292,6452994.90418921,0.0,1.0
2016-05-04,76.99,77.9,76.27,76.47,1828617,26.3485925813486,26.6600254849598,26.1021841301398,26.1706309221422,5343178.09937438,0.0,1.0
2016-05-05,76.85,77.76,76.56,76.93,1599976,26.3006798269469,26.6121127305581,26.2014319785433,26.3280585437479,4675094.19562686,0.0,1.0
2016-05-06,76.16,76.7,75.65,76.7,1054478,26.0645383945384,26.2493447329451,25.8899990749321,26.2493447329451,3081161.20317819,0.0,1.0
2016-05-09,76.54,76.64,75.89,76.23,1438930,26.1945872993431,26.2288106953443,25.9721352253351,26.0884947717393,4204521.37464147,0.0,1.0
2016-05-10,76.0,76.32,75.36,75.67,1537482,26.3006798269469,26.4114195314814,26.0792004178779,26.1864795066457,4442798.92264535,0.85,1.0
2016-05-11,76.59,76.725,75.425,76.11,1735436,26.5048561571824,26.5515744700329,26.1016944203615,26.3387466003806,5014818.50917276,0.0,1.0
2016-05-12,77.07,77.255,76.33,76.69,1284944,26.6709657139842,26.7349871056682,26.4148801472481,26.5394623148495,3713050.18130918,0.0,1.0
2016-05-13,76.6,77.09,76.27,76.87,1301291,26.5083167729491,26.6778869455176,26.3941164526479,26.6017533986501,3760287.4393639,0.0,1.0
2016-05-16,76.42,76.68,75.7,76.46,1176836,26.4460256891485,26.5360016990828,26.1968613539458,26.4598681522153,3400654.91038611,0.0,1.0
2016-05-17,75.82,76.585,75.46,76.09,1637452,26.2383887431462,26.5031258492991,26.1138065755449,26.3318253688472,4731678.14744074,0.0,1.0
2016-05-18,73.37,75.35,73.11,75.31,2154405,25.3905378803039,26.0757398021112,25.3005618703696,26.0618973390444,6225496.11178651,0.0,1.0
2016-05-19,74.32,74.385,72.67,73.07,1278844,25.7192963781407,25.7417903806243,25.1482947766346,25.2867194073028,3695423.26052043,0.0,1.0
2016-05-20,74.3,74.64,73.86,74.57,2919937,25.7123751466073,25.8300360826752,25.5601080528724,25.8058117723083,8437622.65691065,0.0,1.0
2016-05-23,73.69,74.63,73.64,74.42,835713,25.5012775848384,25.8265754669085,25.4839745060049,25.7539025358078,2414925.71362833,0.0,1.0
2016-05-24,74.08,74.15,73.55,73.84,1276585,25.6362415997398,25.6604659101068,25.4528289641045,25.5531868213389,3688895.5205103,0.0,1.0
2016-05-25,74.44,74.68,73.53,74.05,926546,25.7608237673412,25.843878545742,25.4459077325711,25.6258597524397,2677402.12280947,0.0,1.0
2016-05-26,75.58,75.65,74.38,74.38,817047,26.1553339647454,26.1795582751123,25.7400600727409,25.7400600727409,2360987.33601474,0.0,1.0
2016-05-27,75.65,75.73,75.2,75.47,698222,26.1795582751123,26.2072432012459,26.0238305656106,26.1172671913116,2017623.58802723,0.0,1.0
2016-05-31,75.92,75.99,75.23,75.45,1224771,26.2729949008133,26.2972192111802,26.0342124129107,26.1103459597782,3539170.72153512,0.0,1.0
2016-06-01,76.63,76.63,75.56,75.87,1513536,26.5186986202492,26.5186986202492,26.148412733212,26.2556918219798,4373603.14474248,0.0,1.0
2016-06-02,76.89,76.91,75.84,76.27,1351533,26.6086746301835,26.6155958617169,26.2453099746797,26.3941164526479,3905469.69416204,0.0,1.0
2016-06-03,78.24,78.75,77.56,77.63,1574287,27.0758577586885,27.2523491627904,26.8405358865527,26.8647601969196,4549152.82750275,0.0,1.0
2016-06-06,78.33,79.3,78.0,78.85,1139187,27.1070033005888,27.4426830299591,26.9928029802876,27.2869553204574,3291862.13320975,0.0,1.0
2016-06-07,78.42,78.85,78.28,78.29,1439767,27.1381488424892,27.2869553204574,27.0897002217553,27.093160837522,4160435.87922351,0.0,1.0
2016-06-08,78.61,78.77,78.14,78.44,1173823,27.2039005420565,27.2592703943238,27.0412516010215,27.1450700740226,3391948.36738013,0.0,1.0
2016-06-09,78.68,78.865,77.75,78.5,2088821,27.2281248524235,27.2921462441075,26.90628758612,27.1658337686228,6035980.70637508,0.0,1.0
2016-06-10,78.65,79.11,78.2,78.44,1636574,27.2177430051234,27.3769313303917,27.0620152956217,27.1450700740226,4729141.0267108,0.0,1.0
2016-06-13,78.35,79.31,78.3,78.85,1430515,27.1139245321222,27.4461436457258,27.0966214532887,27.2869553204574,4133700.75280753,0.0,1.0
2016-06-14,79.01,79.07,78.16,78.51,1437831,27.3423251727247,27.3630888673249,27.0481728325549,27.1692943843895,4154841.49911744,0.0,1.0
2016-06-15,78.08,78.99,77.94,78.95,1249760,27.0204879064212,27.3354039411913,26.9720392856874,27.3215614781245,3611380.41392697,0.0,1.0
2016-06-16,78.45,78.7,77.74,78.03,909860,27.1485306897893,27.2350460839569,26.9028269703533,27.0031848275877,2629185.27030436,0.0,1.0
2016-06-17,78.65,78.78,77.9,78.25,1558696,27.2177430051234,27.2627310100905,26.9581968226206,27.0793183744552,4504100.15176217,0.0,1.0
2016-06-20,78.11,78.99,77.73,78.66,1293598,27.0308697537214,27.3354039411913,26.8993663545866,27.2212036208901,3738057.29155604,0.0,1.0
2016-06-21,77.95,78.41,77.67,77.99,1167817,26.9754999014541,27.1346882267225,26.8786026599864,26.9893423645209,3374593.07455107,0.0,1.0
2016-06-22,77.88,78.32,77.78,78.08,843241,26.9512755910872,27.1035426848221,26.9166694334201,27.0204879064212,2436679.06767714,0.0,1.0
2016-06-23,78.29,78.3,77.37,77.86,1001626,27.093160837522,27.0966214532887,26.7747841869853,26.9443543595538,2894357.73146845,0.0,1.0
2016-06-24,77.99,78.97,77.54,77.58,1251575,26.9893423645209,27.3284827096579,26.8336146550193,26.8474571180861,3616625.1452764,0.0,1.0
2016-06-27,78.91,79.09,77.7001,77.95,1316138,27.3077190150576,27.3700100988583,26.8890191134442,26.9754999014541,3803190.20870008,0.0,1.0
2016-06-28,79.15,79.19,78.09,78.97,1118015,27.3907737934585,27.4046162565253,27.023948522188,27.3284827096579,3230682.26977704,0.0,1.0
2016-06-29,78.84,79.7,78.58,79.46,1525662,27.2834947046907,27.5811076606272,27.1935186947564,27.4980528822263,4408643.15154321,0.0,1.0
2016-06-30,81.35,81.36,78.88,79.16,2122948,28.1521092621333,28.1555698779,27.2973371677575,27.3942344092252,6134596.10404031,0.0,1.0
2016-07-01,81.61,81.64,80.56,81.43,1326739,28.2420852720676,28.2524671193677,27.8787206165637,28.1797941882669,3833823.48530361,0.0,1.0
2016-07-05,81.73,81.9,81.27,81.59,998559,28.283612661268,28.342443129302,28.1244243359997,28.2351640405342,2885495.1468686,0.0,1.0
2016-07-06,82.03,82.085,81.08,81.7,1109367,28.3874311342691,28.406464520986,28.0586726364323,28.2732308139679,3205692.49748505,0.0,1.0
2016-07-07,80.5,82.01,80.17,81.9,1139043,27.8579569219635,28.3805099027357,27.7437566016623,28.342443129302,3291446.02229277,0.0,1.0
2016-07-08,80.88,80.92,79.65,80.29,1123502,27.9894603210982,28.0033027841651,27.5638045817937,27.7852839908627,3246537.82950949,0.0,1.0
2016-07-11,81.01,81.06,79.85,80.61,1006863,28.0344483260654,28.0517514048989,27.6330168971278,27.8960236953972,2909490.87641446,0.0,1.0
2016-07-12,81.06,81.53,80.13,80.45,1623495,28.0517514048989,28.214400345934,27.7299141385955,27.84065384313,4691347.17474423,0.0,1.0
2016-07-13,80.92,81.82,80.7,81.51,1702469,28.0033027841651,28.3147582031684,27.9271692372976,28.2074791144006,4919555.11611654,0.0,1.0
2016-07-14,79.79,80.76,79.55,80.48,1407169,27.6122532025276,27.9479329318978,27.5291984241267,27.8510356904301,4066238.77039206,0.0,1.0
2016-07-15,80.28,80.51,79.8645,79.94,973625,27.781823375096,27.8614175377302,27.6380347899895,27.6641624390281,2813444.38572977,0.0,1.0
2016-07-18,80.38,80.66,80.15,80.15,616108,27.8164295327631,27.9133267742308,27.7368353701289,27.7368353701289,1780342.11693742,0.0,1.0
2016-07-19,80.39,80.41,79.89,80.38,1071908,27.8198901485298,27.8268113800632,27.6468593601946,27.8164295327631,3097448.75554636,0.0,1.0
2016-07-20,79.96,80.6,79.82,80.44,789803,27.6710836705615,27.8925630796305,27.6226350498277,27.8371932273633,2282261.46224936,0.0,1.0
2016-07-21,80.23,80.24,79.29,79.75,803901,27.7645202962625,27.7679809120292,27.4392224141924,27.5984107394607,2322999.8768854,0.0,1.0
2016-07-22,81.65,81.73,80.21,80.26,759696,28.2559277351344,28.283612661268,27.7575990647291,27.7749021435626,2195262.49434984,0.0,1.0
2016-07-25,81.46,81.74,80.94,81.47,657236,28.190176035567,28.2870732770347,28.0102240156985,28.1936366513337,1899188.01828167,0.0,1.0
2016-07-26,80.88,81.47,80.65,81.47,630190,27.9894603210982,28.1936366513337,27.9098661584641,28.1936366513337,1821034.29702714,0.0,1.0
2016-07-27,80.15,80.9,79.45,80.73,655710,27.7368353701289,27.9963815526316,27.4945922664596,27.9375510845977,1894778.39842533,0.0,1.0
2016-07-28,80.52,80.67,79.93,80.04,638793,27.8648781534969,27.9167873899975,27.6607018232614,27.6987685966951,1845894.03465757,0.0,1.0
2016-07-29,81.39,81.48,80.34,80.46,1169263,28.1659517252001,28.1970972671005,27.8025870696962,27.8441144588967,3378771.52167575,0.0,1.0
2016-08-01,81.27,81.61,80.92,81.29,1266363,28.1244243359997,28.2420852720676,28.0033027841651,28.1313455675331,3659357.42472297,0.0,1.0
2016-08-02,80.36,82.0,79.87,81.9,1532731,27.8095083012297,28.377049286969,27.6399381286612,28.342443129302,4429070.15204413,0.0,1.0
2016-08-03,80.33,81.06,79.88,80.69,1383042,27.7991264539295,28.0517514048989,27.6433987444279,27.9237086215309,3996519.96418383,0.0,1.0
2016-08-04,80.01,80.93,79.75,80.33,956178,27.688386749395,28.0067633999318,27.5984107394607,27.7991264539295,2763028.50261479,0.0,1.0
2016-08-05,79.59,80.04,79.27,79.87,1272518,27.5430408871935,27.6987685966951,27.432301182659,27.6399381286612,3677143.27676474,0.0,1.0
2016-08-08,79.75,80.39,79.45,79.64,1191194,27.5984107394607,27.8198901485298,27.4945922664596,27.560343966027,3442144.63640004,0.0,1.0
2016-08-09,78.86,79.28,78.55,78.9,1258577,27.5845682763939,27.7314807627759,27.4761328697786,27.5985599417636,3598076.3311397,0.85,1.0
2016-08-10,78.8,79.26,78.425,78.96,1339082,27.5635807783393,27.7244849300911,27.4324089154983,27.6195474398182,3828227.6329976,0.0,1.0
2016-08-11,79.27,79.45,78.73,78.92,1009376,27.7279828464335,27.7909453405972,27.5390953639423,27.6055557744485,2885649.34431542,0.0,1.0
2016-08-12,79.52,79.9999,79.46,79.52,801958,27.8154307549942,27.9832957602674,27.7944432569396,27.8154307549942,2292673.47040994,0.0,1.0
2016-08-15,78.21,79.7,78.19,79.54,720287,27.357203714136,27.8783932491579,27.3502078814512,27.8224265876791,2059188.75549738,0.0,1.0
2016-08-16,77.33,78.21,76.9,78.18,1290455,27.0493870760023,27.357203714136,26.8989766732779,27.3467099651088,3689210.58616269,0.0,1.0
2016-08-17,78.18,78.33,76.6,77.38,1352766,27.3467099651088,27.3991787102452,26.794039183005,27.0668766577144,3867348.06545052,0.0,1.0
2016-08-18,79.28,79.3,77.86,77.96,1027632,27.7314807627759,27.7384765954608,27.234776642151,27.2697558055753,2937840.41526403,0.0,1.0
2016-08-19,77.99,79.17,77.67,78.93,1066341,27.2802495546026,27.6930036830092,27.1683162316449,27.6090536907909,3048503.43922052,0.0,1.0
2016-08-22,78.95,79.23,78.24,78.58,839388,27.6160495234758,27.7139911810638,27.3676974631633,27.4866266188059,2399680.03184763,0.0,1.0
2016-08-23,78.91,79.74,78.89,79.25,620534,27.6020578581061,27.8923849145277,27.5950620254212,27.7209870137486,1774010.40863407,0.0,1.0
2016-08-24,78.83,79.0248,78.15,78.72,643931,27.5740745273666,27.6422139377171,27.3362162160815,27.5355974475999,1840898.80077828,0.0,1.0
2016-08-25,79.08,79.3,78.66,78.87,620038,27.6615224359274,27.7384765954608,27.5146099495453,27.5880661927363,1772592.42160567,0.0,1.0
2016-08-26,77.26,79.64,77.195,79.07,737028,27.0249016616053,27.8574057511034,27.0021652053795,27.6580245195849,2107048.67655076,0.0,1.0
2016-08-29,78.33,78.35,77.481,77.5,852358,27.3991787102452,27.40617454293,27.102205612773,27.1088516538236,2436759.24910242,0.0,1.0
2016-08-30,77.71,78.67,77.57,78.17,664610,27.1823078970146,27.5181078658878,27.1333370682206,27.3432120487663,1900016.85271442,0.0,1.0
2016-08-31,78.2,78.27,77.5,77.77,1700975,27.3537057977936,27.3781912121906,27.1088516538236,27.2032953950692,4862823.5597507,0.0,1.0
2016-09-01,77.65,78.45,77.53,78.15,1586640,27.16132039896,27.4411537063543,27.1193454028509,27.3362162160815,4535957.5377903,0.0,1.0
2016-09-02,78.97,79.04,77.77,77.79,883075,27.6230453561606,27.6475307705576,27.2032953950692,27.210291227754,2524574.38529482,0.0,1.0
2016-09-06,79.57,79.885,79.02,79.39,1004916,27.8329203367064,27.9431047014929,27.6405349378728,27.7699578425426,2872898.89643906,0.0,1.0
2016-09-07,80.27,80.32,78.93,79.37,1287409,28.0777744806764,28.0952640623885,27.6090536907909,27.7629620098578,3680502.5448552,0.0,1.0
2016-09-08,80.78,81.32,79.95,79.95,1855793,28.2561682141403,28.4450556966314,27.9658411577187,27.9658411577187,5305424.19636997,0.0,1.0
2016-09-09,77.56,80.33,77.48,80.33,1188637,27.1298391518782,28.098761978731,27.1018558211387,28.098761978731,3398128.72475573,0.0,1.0
2016-09-12,78.61,78.86,77.27,77.27,1183891,27.4971203678332,27.5845682763939,27.0283995779477,27.0283995779477,3384560.64726219,0.0,1.0
2016-09-13,76.89,78.45,76.51,78.25,1467141,26.8954787569354,27.4411537063543,26.7625579359231,27.3711953795058,4194328.44120355,0.0,1.0
2016-09-14,76.94,77.81,76.54,77.16,1273241,26.9129683386476,27.2172870604389,26.7730516849504,26.989922498181,3639998.43151165,0.0,1.0
2016-09-15,77.63,77.75,76.61,76.84,681922,27.1543245662752,27.1962995623843,26.7975370993474,26.8779891752233,1949509.17415736,0.0,1.0
2016-09-16,78.47,78.56,77.15,77.36,1407811,27.4481495390392,27.4796307861211,26.9864245818386,27.0598808250296,4024713.1783102,0.0,1.0
2016-09-19,79.14,79.28,78.56,78.79,959728,27.6825099339819,27.7314807627759,27.4796307861211,27.5600828619969,2743713.41692407,0.0,1.0
2016-09-20,79.25,79.77,79.155,79.5,1060789,27.7209870137486,27.9028786635549,27.6877568084956,27.8084349223094,3032631.13280583,0.0,1.0
2016-09-21,80.97,81.0,79.25,79.25,953107,28.3226286246464,28.3331223736737,27.7209870137486,27.7209870137486,2724785.00540179,0.0,1.0
2016-09-22,81.73,81.81,81.08,81.42,1032231,28.588470266671,28.6164535974104,28.3611057044131,28.4800348600557,2950988.24256972,0.0,1.0
2016-09-23,81.43,81.83,81.13,81.57,1095226,28.4835327763981,28.6234494300953,28.3785952861253,28.5325036051921,3131081.17171124,0.0,1.0
2016-09-26,80.98,81.56,80.92,81.53,1102693,28.3261265409888,28.5290056888497,28.3051390429343,28.5185119398224,3152428.16594728,0.0,1.0
2016-09-27,79.6,81.72,79.52,81.3,1066776,27.8434140857337,28.5849723503286,27.8154307549942,28.4380598639466,3049747.03671518,0.0,1.0
2016-09-28,78.92,80.07,78.71,79.98,1936365,27.6055557744485,28.0078161538278,27.5320995312575,27.976334906746,5535767.0408305,0.0,1.0
2016-09-29,77.33,78.65,77.25,78.65,1960359,27.0493870760023,27.5111120332029,27.0214037452629,27.5111120332029,5604362.16332945,0.0,1.0
2016-09-30,76.73,77.96,75.99,77.57,1753507,26.8395120954566,27.2697558055753,26.5806662861168,27.1333370682206,5013004.39558944,0.0,1.0
2016-10-03,75.76,76.56,75.315,76.56,1628281,26.500214210241,26.7800475176353,26.3445569330029,26.7800475176353,4655002.69474532,0.0,1.0
2016-10-04,74.02,75.55,73.58,75.54,1969162,25.8915767666584,26.42675796705,25.7376684475915,26.4232600507075,5629528.57423877,0.0,1.0
2016-10-05,73.35,74.86,73.285,74.08,2578344,25.6572163717156,26.1854017394224,25.6344799154898,25.9125642647129,7371085.37652926,0.0,1.0
2016-10-06,73.81,74.4,72.46,73.12,1698204,25.8181205234673,26.0244975876707,25.3459018172395,25.5767642958398,4854901.70076744,0.0,1.0
2016-10-07,73.13,74.75,73.115,74.27,1952013,25.5802622121822,26.1469246596557,25.5750153376685,25.9790246752191,5580502.24450073,0.0,1.0
2016-10-10,73.89,73.98,73.24,73.37,1444138,25.8461038542068,25.8775851012886,25.6187392919489,25.6642122044005,4128566.43391657,0.0,1.0
2016-10-11,73.29,74.14,73.24,73.89,1517282,25.6362288736611,25.9335517627675,25.6187392919489,25.8461038542068,4337673.77908884,0.0,1.0
2016-10-12,74.06,74.1447,73.25,73.32,1895356,25.9055684320281,25.9351957834484,25.6222372082913,25.6467226226883,5418528.67379875,0.0,1.0
2016-10-13,74.88,75.51,73.92,74.1,1781194,26.1923975721072,26.4127663016803,25.8565976032341,25.9195600973978,5092157.23199141,0.0,1.0
2016-10-14,74.16,75.02,74.05,74.59,1118736,25.9405475954524,26.2413684009012,25.9020705156856,26.0909579981768,3198292.61331956,0.0,1.0
2016-10-17,74.64,74.86,74.0,74.04,1236736,26.1084475798889,26.1854017394224,25.8845809339735,25.8985725993432,3535636.30152815,0.0,1.0
2016-10-18,74.93,75.44,74.12,75.1,944638,26.2098871538194,26.3882808872833,25.9265559300826,26.2693517316407,2700573.44866078,0.0,1.0
2016-10-19,74.89,75.125,74.31,75.05,958489,26.1958954884497,26.2780965224967,25.9930163405888,26.2518621499285,2740171.30819787,0.0,1.0
2016-10-20,74.51,75.07,74.355,74.76,782328,26.0629746674374,26.2588579826134,26.0087569641297,26.1504225759981,2236554.34668507,0.0,1.0
2016-10-21,74.17,74.64,73.9,74.13,976101,25.9440455117948,26.1084475798889,25.8496017705492,25.9300538464251,2790521.28308541,0.0,1.0
2016-10-24,74.07,74.48,73.45,74.05,1153716,25.9090663483705,26.0524809184101,25.6921955351399,25.9020705156856,3298295.0049597,0.0,1.0
2016-10-25,72.48,73.74,72.44,73.51,2218357,25.3528976499243,25.7936351090703,25.3389059845546,25.7131830331945,6341938.40799417,0.0,1.0
2016-10-26,72.28,72.53,71.25,72.35,1846484,25.2829393230757,25.3703872316365,24.9226539398056,25.3074247374727,5278811.20998411,0.0,1.0
2016-10-27,71.88,71.96,70.9,71.55,2170163,25.1430226693786,25.171006000118,24.8002268678206,25.0275914300784,6204159.24096429,0.0,1.0
2016-10-28,72.36,72.71,71.75,72.04,1544256,25.3109226538152,25.4333497258002,25.097549756927,25.1989893308574,4414788.25913747,0.0,1.0
2016-10-31,73.68,73.91,72.41,72.59,2040757,25.7726476110158,25.8530996868916,25.3284122355273,25.391374729691,5834207.5687921,0.0,1.0
2016-11-01,71.93,73.71,71.71,73.54,1920363,25.1605122510907,25.7831413600431,25.0835580915573,25.7236767822218,5490019.80609564,0.0,1.0
2016-11-02,71.42,71.83,70.985,71.77,1665304,24.9821185176269,25.1255330876664,24.8299591567312,25.1045455896119,4760845.70634316,0.0,1.0
2016-11-03,71.39,71.76,71.09,71.32,1395213,24.9716247685996,25.1010476732694,24.8666872783267,24.9471393542026,3988697.4513267,0.0,1.0
2016-11-04,70.82,72.45,70.78,71.7,1229577,24.7722435370811,25.342403900897,24.7582518717114,25.0800601752149,3515169.83149522,0.0,1.0
2016-11-07,71.51,71.57,70.485,71.15,1752554,25.0135997647087,25.0345872627633,24.6550633396098,24.8876747763813,5010279.91648045,0.0,1.0
2016-11-08,71.73,71.985,70.79,70.8,1758126,25.3948726460335,25.485151365185,25.0620805048475,25.065620846775,4965977.96483526,0.87,1.0
2016-11-09,68.85,70.81,68.77,70.36,1696316,24.3752541709104,25.0691611887025,24.3469314354903,24.9098458019645,4791390.30842926,0.0,1.0
2016-11-10,67.87,69.29,66.71,68.5,2943356,24.0283006620144,24.5310292157209,23.6176209984231,24.2513422034475,8313761.94804334,0.0,1.0
2016-11-11,67.41,68.55,67.12,67.88,1134160,23.8654449333489,24.2690439130851,23.7627750174511,24.0318410039419,3203532.37970291,0.0,1.0
2016-11-14,68.03,68.31,66.731,67.15,2131904,24.0849461328545,24.1840757068248,23.6250557164709,23.7733960432336,6021746.04501849,0.0,1.0
2016-11-15,68.63,68.81,67.69,68.34,1824700,24.2973666485052,24.3610928032004,23.9645745073192,24.1946967326074,5154021.94861739,0.0,1.0
2016-11-16,68.12,68.875,67.58,68.69,1045819,24.1168092102021,24.3841050257292,23.9256307461166,24.3186087000702,2954005.63395687,0.0,1.0
2016-11-17,68.18,68.608,67.76,67.93,1205198,24.1380512617672,24.2895778962647,23.9893569008118,24.0495427135794,3404185.31508182,0.0,1.0
2016-11-18,67.83,68.43,67.395,68.09,1298358,24.0141392943043,24.226559809955,23.8601344204576,24.1061881844196,3667323.7404302,0.0,1.0
2016-11-21,68.42,68.553,67.94,68.17,1447516,24.2230194680275,24.2701060156633,24.0530830555069,24.1345109198397,4088633.32875259,0.0,1.0
2016-11-22,68.41,69.03,67.56,68.09,2100146,24.2194791260999,24.4389803256056,23.9185500622615,24.1061881844196,5932042.84501619,0.0,1.0
2016-11-23,68.12,68.56,67.79,67.94,1162025,24.1168092102021,24.2725842550126,23.9999779265943,24.0530830555069,3282239.46667515,0.0,1.0
2016-11-25,69.53,69.76,68.32,68.32,740274,24.6159974219811,24.6974252863139,24.1876160487523,24.1876160487523,2090967.52561561,0.0,1.0
2016-11-28,70.58,70.835,69.67,69.73,1314039,24.9877333243697,25.0780120435213,24.6655622089663,24.6868042605313,3711616.07241698,0.0,1.0
2016-11-29,71.4,71.5,70.27,70.31,1855944,25.2780413624256,25.3134447817007,24.8779827246169,24.892144092327,5242273.31145107,0.0,1.0
2016-11-30,68.73,70.65,68.71,70.65,2280607,24.3327700677803,25.0125157178623,24.3256893839253,25.0125157178623,6441770.44674219,0.0,1.0
2016-12-01,68.88,68.95,67.99,68.33,1992730,24.3858751966929,24.4106575901855,24.0707847651445,24.1911563906799,5628637.12263296,0.0,1.0
2016-12-02,69.28,70.13,68.87,69.36,2052370,24.5274888737934,24.8284179376318,24.3823348547654,24.5558116092134,5797095.4275683,0.0,1.0
2016-12-05,69.38,69.4,67.84,68.98,1922432,24.5628922930685,24.5699729769235,24.0176796362318,24.421278615968,5430074.38084311,0.0,1.0
2016-12-06,69.26,69.57,68.87,69.55,1114967,24.5204081899383,24.6301587896912,24.3823348547654,24.6230781058362,3149320.10192585,0.0,1.0
2016-12-07,70.44,70.485,69.49,69.49,1137657,24.9381685373846,24.9541000760584,24.6018360542711,24.6018360542711,3213409.95670424,0.0,1.0
2016-12-08,70.41,70.68,69.51,69.88,1673709,24.9275475116021,25.0231367436448,24.6089167381261,24.739909389444,4727534.89428315,0.0,1.0
2016-12-09,70.76,70.82,70.04,70.15,1002061,25.0514594790649,25.07270153063,24.7965548602842,24.8354986214868,2830407.40278046,0.0,1.0
2016-12-12,71.56,71.67,70.38,70.54,1457471,25.3346868332658,25.3736305944684,24.9169264858195,24.9735719566597,4116752.08169745,0.0,1.0
2016-12-13,72.73,72.79,71.77,71.87,1276450,25.7489068387845,25.7701488903496,25.4090340137435,25.4444374330186,3605442.71184999,0.0,1.0
2016-12-14,71.67,73.79,71.6,73.17,1757075,25.3736305944684,26.1241830831006,25.3488482009758,25.904681883595,4963009.3250216,0.0,1.0
2016-12-15,72.39,72.607,71.18,71.44,1460494,25.6285352132492,25.7053606330761,25.2001538400204,25.2922027301356,4125290.80496739,0.0,1.0
2016-12-16,73.17,73.23,72.23,72.23,4669533,25.904681883595,25.92592393516,25.571889742409,25.571889742409,13189497.2169635,0.0,1.0
2016-12-19,73.18,73.54,72.51,73.5,1077920,25.9082222255225,26.0356745349129,25.6710193163793,26.0215131672028,3044677.66693356,0.0,1.0
2016-12-20,73.23,73.66,72.835,73.01,1127580,25.92592393516,26.078158638043,25.7860804290234,25.8480364127548,3184946.60427578,0.0,1.0
2016-12-21,72.9,73.64,72.88,73.24,965819,25.8090926515522,26.071077954188,25.8020119676972,25.9294642770876,2728038.75946276,0.0,1.0
2016-12-22,73.18,73.41,72.82,72.86,1226408,25.9082222255225,25.9896500898552,25.7807699161321,25.7949312838422,3464094.78268206,0.0,1.0
2016-12-23,72.89,73.32,72.68,73.17,703983,25.8055523096247,25.9577870125076,25.731205129147,25.904681883595,1988460.47758729,0.0,1.0
2016-12-27,73.01,73.29,72.47,72.79,769864,25.8480364127548,25.9471659867251,25.6568579486692,25.7701488903496,2174547.02331911,0.0,1.0
2016-12-28,71.99,73.06,71.88,73.06,768726,25.4869215361487,25.8657381223924,25.4479777749461,25.8657381223924,2171332.64452944,0.0,1.0
2016-12-29,73.5,73.59,72.265,72.37,870423,26.0215131672028,26.0533762445504,25.5842809391553,25.6214545293941,2458584.55997227,0.0,1.0
2016-12-30,73.47,73.74,73.18,73.65,971074,26.0108921414203,26.1064813734631,25.9082222255225,26.0746182961155,2742881.9585311,0.0,1.0
2017-01-03,72.94,73.66,72.4,73.5,1263069,25.8232540192622,26.078158638043,25.6320755551767,26.0215131672028,3567646.92750492,0.0,1.0
2017-01-04,73.26,73.7,72.95,73.18,1251210,25.9365449609426,26.092320005753,25.8267943611898,25.9082222255225,3534150.1629471,0.0,1.0
2017-01-05,73.0,73.41,72.37,73.17,2304422,25.8444960708273,25.9896500898552,25.6214545293941,25.904681883595,6509037.96069316,0.0,1.0
2017-01-06,73.24,73.89,72.27,72.74,2516141,25.9294642770876,26.1595865023757,25.586051110119,25.752447180712,7107056.46945586,0.0,1.0
2017-01-09,71.09,73.57,71.03,73.42,2162882,25.1682907626728,26.0462955606954,25.1470487111077,25.9931904317828,6109246.06799446,0.0,1.0
2017-01-10,71.24,71.63,70.89,71.39,1515336,25.2213958915854,25.3594692267583,25.0974839241226,25.2745010204981,4280196.74660498,0.0,1.0
2017-01-11,71.7,71.94,71.34,71.46,1114980,25.3842516202509,25.4692198265112,25.2567993108605,25.2992834139907,3149356.82154296,0.0,1.0
2017-01-12,71.83,71.99,71.31,71.58,959548,25.4302760653086,25.4869215361487,25.246178285078,25.3417675171208,2710325.78108835,0.0,1.0
2017-01-13,71.58,71.95,71.34,71.87,726642,25.3417675171208,25.4727601684387,25.2567993108605,25.4444374330186,2052462.77020181,0.0,1.0
2017-01-17,72.14,72.64,71.84,71.94,1323286,25.5400266650614,25.7170437614369,25.4338164072361,25.4692198265112,3737735.01852256,0.0,1.0
2017-01-18,71.89,72.53,71.775,72.08,1217777,25.4515181168736,25.6781000002343,25.4108041847073,25.5187846134963,3439715.78151009,0.0,1.0
2017-01-19,71.08,71.78,70.96,71.78,1260268,25.1647504207453,25.412574355671,25.1222663176151,25.412574355671,3559735.26231169,0.0,1.0
2017-01-20,71.17,71.5,70.52,71.22,961945,25.1966134980929,25.3134447817007,24.9664912728047,25.2143152077304,2717096.31356538,0.0,1.0
2017-01-23,70.68,71.39,70.62,71.33,787483,25.0231367436448,25.2745010204981,25.0018946920798,25.253258968933,2224313.40284051,0.0,1.0
2017-01-24,70.44,71.07,70.38,70.76,1267695,24.9381685373846,25.1612100788178,24.9169264858195,25.0514594790649,3580713.46202254,0.0,1.0
2017-01-25,70.58,70.61,70.07,70.24,1211504,24.9877333243697,24.9983543501523,24.8071758860667,24.8673616988344,3421997.15396382,0.0,1.0
2017-01-26,70.53,70.91,70.14,70.71,828928,24.9700316147322,25.1045646079776,24.8319582795593,25.0337577694274,2341378.36675811,0.0,1.0
2017-01-27,70.55,71.0,70.24,70.81,916381,24.9771122985872,25.1364276853252,24.8673616988344,25.0691611887025,2588396.88019727,0.0,1.0
2017-01-30,70.61,70.88,70.02,70.88,1053946,24.9983543501523,25.0939435821951,24.7894741764291,25.0939435821951,2976961.04381953,0.0,1.0
2017-01-31,71.64,71.9799,70.53,70.61,2035944,25.3630095686859,25.4833457908019,24.9700316147322,24.9983543501523,5750698.7790628,0.0,1.0
2017-02-01,70.72,71.66,70.1,71.16,1329916,25.0372981113549,25.3700902525409,24.8177969118492,25.1930731561654,3756462.02324626,0.0,1.0
2017-02-02,71.44,71.46,70.4,70.79,1414693,25.2922027301356,25.2992834139907,24.9240071696746,25.0620805048475,3995921.9447336,0.0,1.0
2017-02-03,71.82,72.11,71.47,71.63,936714,25.4267357233811,25.5294056392789,25.3028237559182,25.3594692267583,2645829.18593587,0.0,1.0
2017-02-06,71.67,72.19,71.62,71.99,1323238,25.3736305944684,25.5577283746989,25.3559288848308,25.4869215361487,3737599.43839787,0.0,1.0
2017-02-07,70.68,71.14,70.4,71.01,1048575,25.3311464913383,25.4960068108914,25.2307967316103,25.4494158510177,2925776.81098415,0.87,1.0
2017-02-08,71.4,71.44,70.71,70.75,942020,25.5891887306388,25.6035244106,25.3418982513091,25.3562339312703,2628462.69602393,0.0,1.0
2017-02-09,71.0,71.51,70.6485,71.27,1178785,25.4458319310274,25.628611850532,25.3198571433689,25.5425977707651,3289094.07351496,0.0,1.0
2017-02-10,71.63,71.7,70.77,70.9,1023696,25.6716188904154,25.6967063303474,25.3634017712508,25.4099927311246,2856358.40859951,0.0,1.0
2017-02-13,71.96,72.0,71.48,71.67,778875,25.7898882500948,25.804223930056,25.6178600905611,25.6859545703765,2173248.85073102,0.0,1.0
2017-02-14,70.79,71.81,70.58,71.68,1482252,25.3705696112314,25.7361294502405,25.2953072914354,25.6895384903668,4135840.09692667,0.0,1.0
2017-02-15,70.77,71.81,69.63,70.96,1791263,25.3634017712508,25.7361294502405,24.9548348923583,25.4314962510663,4998055.21567261,0.0,1.0
2017-02-16,72.77,72.85,70.7636,70.87,2363659,26.0801857693079,26.1088571292302,25.3611080624571,25.3992409711537,6595177.9236335,0.0,1.0
2017-02-17,73.55,73.67,72.86,73.0,1711276,26.3597315285502,26.4027385684336,26.1124410492205,26.1626159290845,4774872.21991151,0.0,1.0
2017-02-21,73.91,74.105,72.91,73.3,1225589,26.4887526482005,26.5586390880111,26.1303606491719,26.2701335287931,3419688.50678039,0.0,1.0
2017-02-22,73.71,73.99,73.095,73.75,1669960,26.4170742483948,26.5174240081228,26.1966631689922,26.4314099283559,4659590.62849208,0.0,1.0
2017-02-23,75.14,75.34,73.9,74.06,1090463,26.9295748070056,27.0012532068113,26.4851687282102,26.5425114480548,3042654.42017615,0.0,1.0
2017-02-24,75.8,75.86,75.11,75.54,1259320,27.1661135263645,27.1876170463062,26.9188230470348,27.072931606617,3513806.12126796,0.0,1.0
2017-02-27,75.48,75.86,75.18,75.79,1392559,27.0514280866753,27.1876170463062,26.9439104869668,27.1625296063742,3885575.02336722,0.0,1.0
2017-02-28,76.66,76.79,75.35,75.38,1900247,27.474330645529,27.5209216054027,27.0048371268016,27.0155888867725,5302146.82568457,0.0,1.0
2017-03-01,75.58,76.7,75.5,75.85,1865353,27.0872672865782,27.4886663254902,27.0585959266559,27.1840331263159,5204784.16107547,0.0,1.0
2017-03-02,75.54,76.21,74.97,75.37,2009916,27.072931606617,27.3130542459662,26.8686481671708,27.0120049667822,5608149.75068643,0.0,1.0
2017-03-03,75.38,75.71,74.88,75.63,1038580,27.0155888867725,27.1338582464519,26.8363928872582,27.1051868865296,2897888.35357692,0.0,1.0
2017-03-06,74.97,75.47,74.75,75.33,1366020,26.8686481671708,27.047844166685,26.7898019273845,26.997669286821,3811524.82115305,0.0,1.0
2017-03-07,75.0,75.27,74.83,74.87,1481844,26.8793999271416,26.9761657668793,26.8184732873068,26.8328089672679,4134701.67865532,0.0,1.0
2017-03-08,73.29,74.62,73.25,74.16,2033767,26.2665496088028,26.7432109675108,26.2522139288417,26.5783506479576,5674699.7854658,0.0,1.0
2017-03-09,73.15,73.68,72.785,73.25,1879348,26.2163747289388,26.4063224884239,26.0855616492934,26.2522139288417,5243833.58192732,0.0,1.0
2017-03-10,73.61,73.79,73.26,73.66,971545,26.3812350484919,26.4457456083171,26.2557978488319,26.3991546484434,2710844.55744949,0.0,1.0
2017-03-13,74.08,74.09,73.45,73.56,1355788,26.5496792880354,26.5532632080256,26.3238923286474,26.3633154485405,3782975.07666173,0.0,1.0
2017-03-14,73.86,74.34,73.73,74.05,927403,26.4708330482491,26.6428612077828,26.4242420883754,26.5389275280645,2587677.74535644,0.0,1.0
2017-03-15,75.18,75.47,73.86,74.13,1325488,26.9439104869668,27.047844166685,26.4708330482491,26.5675988879868,3698430.77856877,0.0,1.0
2017-03-16,74.95,75.5,74.72,75.33,1543801,26.8614803271902,27.0585959266559,26.7790501674136,26.997669286821,4307576.63168981,0.0,1.0
2017-03-17,75.41,75.77,74.76,74.76,2548430,27.0263406467433,27.1553617663936,26.7933858473748,26.7933858473748,7110733.51778971,0.0,1.0
2017-03-20,75.2,75.69,74.79,75.54,1358244,26.9510783269473,27.1266904064713,26.8041376073456,27.072931606617,3789827.90821673,0.0,1.0
2017-03-21,75.76,75.93,75.035,75.15,2043209,27.1517778464033,27.2127044862382,26.8919436471076,26.9331587269959,5701045.23967682,0.0,1.0
2017-03-22,76.52,77.51,76.02,76.02,2513002,27.424155765665,27.7789638447033,27.2449597661507,27.2449597661507,7011880.86456076,0.0,1.0
2017-03-23,76.63,76.99,76.11,76.33,1374990,27.4635788855582,27.5926000052084,27.2772150460633,27.3560612858496,3836553.2816776,0.0,1.0
2017-03-24,76.81,77.085,76.05,76.05,1293805,27.5280894453833,27.6266472451162,27.2557115261216,27.2557115261216,3610027.57736485,0.0,1.0
2017-03-27,76.48,77.3659,76.05,77.08,1150924,27.4098200857039,27.7273195576433,27.2557115261216,27.624855285121,3211355.17288236,0.0,1.0
2017-03-28,76.51,76.57,76.0,76.25,808653,27.4205718456747,27.4420753656165,27.2377919261702,27.3273899259273,2256336.64309446,0.0,1.0
2017-03-29,76.19,76.56,75.86,76.33,579312,27.3058864059856,27.4384914456262,27.1876170463062,27.3560612858496,1616420.01375662,0.0,1.0
2017-03-30,75.85,76.19,75.51,76.19,707825,27.1840331263159,27.3058864059856,27.0621798466462,27.3058864059856,1975002.23754606,0.0,1.0
2017-03-31,75.96,76.32,75.8,75.87,826776,27.223456246209,27.3524773658593,27.1661135263645,27.1912009662965,2306904.17822114,0.0,1.0
2017-04-03,75.69,75.8,75.21,75.8,1045969,27.1266904064713,27.1661135263645,26.9546622469376,27.1661135263645,2918505.44329999,0.0,1.0
2017-04-04,75.81,76.21,75.27,75.69,1199631,27.1696974463548,27.3130542459662,26.9761657668793,27.1266904064713,3347259.43450656,0.0,1.0
2017-04-05,76.13,76.26,75.46,75.79,2553636,27.2843828860439,27.3309738459176,27.0442602466948,27.1625296063742,7125259.51171286,0.0,1.0
2017-04-06,75.88,76.07,75.4,75.8,1079450,27.1947848862868,27.2628793661022,27.022756726753,27.1661135263645,3011925.49757226,0.0,1.0
2017-04-07,75.95,76.45,75.76,75.98,1580335,27.2198723262188,27.399068325733,27.1517778464033,27.2306240861896,4409515.29131119,0.0,1.0
2017-04-10,75.85,76.06,75.51,75.98,742003,27.1840331263159,27.2592954461119,27.0621798466462,27.2306240861896,2070367.08969856,0.0,1.0
2017-04-11,76.6,76.78,75.58,76.02,1129207,27.4528271255873,27.5173376854125,27.0872672865782,27.2449597661507,3150759.51210069,0.0,1.0
2017-04-12,77.08,77.11,76.08,76.34,1179926,27.624855285121,27.6356070450919,27.2664632860925,27.3596452058399,3292277.73833754,0.0,1.0
2017-04-13,76.99,77.16,76.46,77.02,1415895,27.5926000052084,27.6535266450433,27.4026522457233,27.6033517651793,3950688.0841031,0.0,1.0
2017-04-17,77.13,77.4052,76.96,77.14,610541,27.6427748850724,27.7414043632051,27.5818482452376,27.6463588050627,1703556.44560959,0.0,1.0
2017-04-18,76.89,77.4,76.78,77.05,1062571,27.5567608053056,27.7395407248102,27.5173376854125,27.6141035251502,2964829.02207685,0.0,1.0
2017-04-19,76.36,76.99,76.05,76.92,972326,27.3668130458205,27.5926000052084,27.2557115261216,27.5675125652765,2713023.73556204,0.0,1.0
2017-04-20,75.8,76.335,75.4275,76.29,737133,27.1661135263645,27.3578532458447,27.0326125067263,27.3417256058885,2056778.61670474,0.0,1.0
2017-04-21,76.41,76.61,75.85,75.85,1076481,27.3847326457719,27.4564110455776,27.1840331263159,27.1840331263159,3003641.2724555,0.0,1.0
2017-04-24,76.46,76.7899,75.79,76.63,2042410,27.4026522457233,27.5208857662028,27.1625296063742,27.4635788855582,5698815.83722875,0.0,1.0
2017-04-25,76.71,76.79,75.95,76.37,1542922,27.4922502454805,27.5209216054027,27.2198723262188,27.3703969658107,4305124.00997285,0.0,1.0
2017-04-26,75.99,76.6,75.74,76.25,1363869,27.2342080061799,27.4528271255873,27.1446100064228,27.3273899259273,3805523.01306072,0.0,1.0
2017-04-27,76.68,77.17,75.89,75.89,1327302,27.4814984855096,27.6571105650336,27.198368806277,27.198368806277,3703492.27549091,0.0,1.0
2017-04-28,76.26,76.89,75.93,76.84,1336045,27.3309738459176,27.5567608053056,27.2127044862382,27.5388412053542,3727887.35133998,0.0,1.0
2017-05-01,75.8,76.4392,75.66,76.33,894811,27.1661135263645,27.3951976921435,27.1159386465005,27.3560612858496,2496738.21520972,0.0,1.0
2017-05-02,76.26,76.28,75.51,75.87,901658,27.3309738459176,27.3381416858982,27.0621798466462,27.1912009662965,2515842.99438604,0.0,1.0
2017-05-03,76.44,76.75,75.78,76.13,1058903,27.3954844057427,27.5065859254416,27.1589456863839,27.2843828860439,2954594.41859815,0.0,1.0
2017-05-04,76.56,76.74,76.225,76.31,1170879,27.4384914456262,27.5030020054513,27.3184301259516,27.348893445869,3267034.42926668,0.0,1.0
2017-05-05,77.36,77.42,76.76,76.76,851113,27.725205044849,27.7467085647907,27.5101698454319,27.5101698454319,2374810.27005904,0.0,1.0
2017-05-08,77.14,77.37,76.8647,77.34,1238319,27.6463588050627,27.7287889648393,27.5476934877302,27.7180372048684,3455208.27294288,0.0,1.0
2017-05-09,75.23,76.299,75.17,76.05,922450,27.273631126073,27.6611827899541,27.2518789279132,27.5709111675908,2544432.50255955,0.87,1.0
2017-05-10,75.68,75.75,75.092,75.32,1183143,27.4367726122718,27.4621501767916,27.2236010703054,27.3062594233128,3263512.93227363,0.0,1.0
2017-05-11,75.38,75.72,74.96,75.35,1224550,27.3280116214726,27.4512740777117,27.1757462343538,27.3171355223927,3377727.59608575,0.0,1.0
2017-05-12,75.7,75.89,75.35,75.39,965606,27.4440233449917,27.5129053058312,27.3171355223927,27.3316369878326,2663471.50638682,0.0,1.0
2017-05-15,75.8,76.45,75.5301,75.65,1003412,27.4802770085915,27.7159258219897,27.3824283705358,27.4258965131919,2767753.38095103,0.0,1.0
2017-05-16,75.14,75.98,75.12,75.8,706993,27.2410028288333,27.545533603071,27.2337520961133,27.4802770085915,1950128.42786285,0.0,1.0
2017-05-17,75.38,75.91,75.01,75.16,1126173,27.3280116214726,27.5201560385512,27.1938730661536,27.2482535615532,3106370.19318662,0.0,1.0
2017-05-18,75.77,75.97,74.88,75.5,958751,27.4694009095115,27.541908236711,27.146743303474,27.3715160177923,2644563.07253669,0.0,1.0
2017-05-19,75.69,75.9,75.13,75.87,1107803,27.4403979786318,27.5165306721912,27.2373774624733,27.5056545731113,3055699.45214697,0.0,1.0
2017-05-22,76.36,76.64,75.48,75.54,1483475,27.6832975247499,27.7848077828292,27.3642652850723,27.3860174832322,4091931.27728823,0.0,1.0
2017-05-23,76.56,77.02,76.295,76.38,778314,27.7558048519494,27.9225717045081,27.6597326434101,27.6905482574699,2146856.13181975,0.0,1.0
2017-05-24,77.02,77.09,76.42,76.54,822958,27.9225717045081,27.9479492690279,27.7050497229098,27.7485541192294,2269999.54842149,0.0,1.0
2017-05-25,77.86,78.115,76.77,77.2,1350757,28.2271024787458,28.3195493209251,27.8319375455088,27.9878282989876,3725849.65457188,0.0,1.0
2017-05-26,77.65,78.07,77.53,77.99,1065752,28.1509697851864,28.3032351723052,28.1074653888667,28.2742322414254,2939708.41613946,0.0,1.0
2017-05-30,78.24,78.59,77.55,77.69,1040625,28.3648664004248,28.4917542230238,28.1147161215866,28.1654712506263,2870399.55875768,0.0,1.0
2017-05-31,79.06,79.48,78.05,78.35,2092358,28.6621464419425,28.8144118290613,28.2959844395853,28.4047454303844,5771438.77954414,0.0,1.0
2017-06-01,79.87,80.0,78.51,78.94,1682961,28.9558011171003,29.0029308797799,28.462751292144,28.6186420456228,4642181.87320735,0.0,1.0
2017-06-02,80.24,80.57,79.97,80.12,975697,29.0899396724192,29.2095767622983,28.9920547807,29.0464352760996,2691305.93468464,0.0,1.0
2017-06-05,80.13,80.27,79.78,80.19,1183200,29.0500606424596,29.1008157714992,28.9231728198605,29.0718128406194,3263670.15776297,0.0,1.0
2017-06-06,80.03,80.31,79.855,80.27,991014,29.0138069788598,29.1153172369391,28.9503630675603,29.1008157714992,2733555.45784763,0.0,1.0
2017-06-07,80.45,80.61,79.99,80.08,1218383,29.1660723659787,29.2240782277382,28.9993055134199,29.0319338106597,3360716.90147543,0.0,1.0
2017-06-08,79.31,80.3,78.875,80.25,1484044,28.7527806009418,29.1116918705791,28.595077164283,29.0935650387792,4093500.77383976,0.0,1.0
2017-06-09,79.28,79.5,78.59,79.15,1105607,28.7419045018619,28.8216625617813,28.4917542230238,28.6947747391823,3049642.13329433,0.0,1.0
2017-06-12,79.15,79.92,78.64,79.28,1149571,28.6947747391823,28.9739279489001,28.5098810548237,28.7419045018619,3170909.8773916,0.0,1.0
2017-06-13,79.38,79.6,78.86,79.19,789340,28.7781581654616,28.857916225381,28.589639114743,28.7092762046221,2177269.60981121,0.0,1.0
2017-06-14,79.42,80.01,79.29,79.73,1008109,28.7926596309015,29.0065562461399,28.7455298682219,28.9050459880607,2780709.31294141,0.0,1.0
2017-06-15,80.03,80.12,78.96,79.38,882267,29.0138069788598,29.0464352760996,28.6258927783428,28.7781581654616,2433594.04925547,0.0,1.0
2017-06-16,80.01,80.2,79.48,80.18,2051515,29.0065562461399,29.0754382069794,28.8144118290613,29.0681874742594,5658779.82057396,0.0,1.0
2017-06-19,79.5,80.09,79.25,80.09,623329,28.8216625617813,29.0355591770197,28.731028402782,29.0355591770197,1719354.50960804,0.0,1.0
2017-06-20,79.74,79.88,79.34,79.54,582807,28.9086713544206,28.9594264834602,28.7636567000217,28.8361640272212,1607580.97839365,0.0,1.0
2017-06-21,79.37,79.94,78.86,79.94,723097,28.7745327991016,28.9811786816201,28.589639114743,28.9811786816201,1994548.76611557,0.0,1.0
2017-06-22,79.19,79.75,79.14,79.45,691621,28.7092762046221,28.9122967207806,28.6911493728223,28.8035357299814,1907727.19589435,0.0,1.0
2017-06-23,78.99,79.6651,78.96,79.19,1018067,28.6367688774227,28.8815173603844,28.6258927783428,28.7092762046221,2808176.8817641,0.0,1.0
2017-06-26,79.77,79.99,78.98,79.25,747371,28.9195474535005,28.9993055134199,28.6331435110627,28.731028402782,2061504.757841,0.0,1.0
2017-06-27,78.13,79.62,78.11,79.32,911051,28.3249873704651,28.865166958101,28.3177366377451,28.7564059673018,2512990.16303255,0.0,1.0
2017-06-28,77.83,78.69,77.8,78.56,901540,28.2162263796659,28.5280078866235,28.205350280586,28.4808781239439,2486755.57304736,0.0,1.0
2017-06-29,76.88,77.339,76.52,77.14,864924,27.8718165754685,28.0382208913912,27.7413033865095,27.9660761008278,2385756.12536594,0.0,1.0
2017-06-30,76.77,77.46,76.74,77.15,1293713,27.8319375455088,28.0820878243469,27.8210614464289,27.9697014671878,3568502.7981829,0.0,1.0
2017-07-03,76.47,77.07,76.39,77.06,529268,27.7231765547096,27.940698536308,27.6941736238298,27.937073169948,1459902.11042841,0.0,1.0
2017-07-05,75.96,76.54,75.8,76.51,1043355,27.538282870351,27.7485541192294,27.4802770085915,27.7376780201495,2877929.83219472,0.0,1.0
2017-07-06,75.52,76.05,75.41,75.86,891948,27.3787667505122,27.5709111675908,27.3388877205525,27.5020292067513,2460297.55736678,0.0,1.0
2017-07-07,75.79,76.14,75.385,75.52,885056,27.4766516422315,27.6035394648305,27.3298243046526,27.3787667505122,2441287.06486568,0.0,1.0
2017-07-10,75.31,76.25,75.3,75.73,1142375,27.3026340569528,27.6434184947902,27.2990086905928,27.4548994440717,3151060.84894733,0.0,1.0
2017-07-11,75.18,75.55,74.83,75.43,734219,27.2555042942732,27.3896428495922,27.1286164716741,27.3461384532725,2025227.04493118,0.0,1.0
2017-07-12,75.69,76.08,75.55,75.92,663656,27.4403979786318,27.5817872666707,27.3896428495922,27.5237814049111,1830590.16414836,0.0,1.0
2017-07-13,75.06,75.62,74.96,75.52,877640,27.2119998979535,27.415020414112,27.1757462343538,27.3787667505122,2420831.20119937,0.0,1.0
2017-07-14,75.49,75.84,75.4,75.6,488464,27.3678906514323,27.4947784740314,27.3352623541926,27.407769681392,1347350.72679305,0.0,1.0
2017-07-17,75.61,75.8,75.23,75.52,1176764,27.411395047752,27.4802770085915,27.273631126073,27.3787667505122,3245917.46917663,0.0,1.0
2017-07-18,75.64,75.88,75.47,75.77,730946,27.4222711468319,27.5092799394712,27.3606399187124,27.4694009095115,2016198.9918325,0.0,1.0
2017-07-19,75.9,75.98,75.475,75.77,718503,27.5165306721912,27.545533603071,27.3624526018924,27.4694009095115,1981876.94334277,0.0,1.0
2017-07-20,76.47,76.6,75.55,76.0,1249727,27.7231765547096,27.7703063173893,27.3896428495922,27.5527843357909,3447174.37056343,0.0,1.0
2017-07-21,77.18,77.19,76.46,76.52,1014739,27.9805775662677,27.9842029326276,27.7195511883496,27.7413033865095,2798997.11985991,0.0,1.0
2017-07-24,76.31,77.18,76.19,76.89,715241,27.6651706929501,27.9805775662677,27.6216662966304,27.8754419418285,1972879.23200519,0.0,1.0
2017-07-25,75.42,76.33,75.26,76.26,890143,27.3425130869125,27.67242142567,27.284507225153,27.6470438611502,2455318.7502042,0.0,1.0
2017-07-26,75.64,75.83,75.16,75.25,739750,27.4222711468319,27.4911531076714,27.2482535615532,27.280881858793,2040483.43408144,0.0,1.0
2017-07-27,76.15,76.15,75.28,75.41,745826,27.6071648311905,27.6071648311905,27.2917579578729,27.3388877205525,2057243.11957719,0.0,1.0
2017-07-28,76.25,76.46,75.76,76.16,821505,27.6434184947902,27.7195511883496,27.4657755431516,27.6107901975505,2265991.67761416,0.0,1.0
2017-07-31,76.72,76.88,76.0,76.24,1697445,27.8138107137089,27.8718165754685,27.5527843357909,27.6397931284303,4682133.69755239,0.0,1.0
2017-08-01,77.15,77.22,76.63,76.85,1122368,27.9697014671878,27.9950790317076,27.7811824164692,27.8609404763886,3095874.70218738,0.0,1.0
2017-08-02,76.53,77.68,76.05,77.06,1674827,27.7449287528695,28.1618458842663,27.5709111675908,27.937073169948,4619745.52004368,0.0,1.0
2017-08-03,76.86,77.21,76.49,76.79,1120549,27.8645658427486,27.9914536653476,27.7304272874296,27.8391882782287,3090857.27823795,0.0,1.0
2017-08-04,76.88,76.9,75.97,76.55,1068056,27.8718165754685,27.8790673081884,27.541908236711,27.7521794855894,2946063.63591928,0.0,1.0
2017-08-07,76.59,76.96,76.48,76.82,1300614,27.7666809510293,27.9008195063483,27.7268019210696,27.8500643773087,3587538.11576127,0.0,1.0
2017-08-08,77.5,77.5,75.73,75.77,1747405,28.4119961631044,28.4119961631044,27.7631028313793,27.7777670874635,4766433.40096816,0.87,1.0
2017-08-09,76.81,77.67,76.79,77.64,1072449,28.1590377456522,28.4743192514622,28.1517056176102,28.463321059399,2925341.71210161,0.0,1.0
2017-08-10,76.84,77.01,76.3,76.73,1238133,28.1700359377154,28.2323590260732,27.9720684805789,28.1297092334839,3377281.4465112,0.0,1.0
2017-08-11,76.2,76.99,75.97,76.99,807408,27.9354078403685,28.2250268980311,27.8510883678844,28.2250268980311,2202383.7973503,0.0,1.0
2017-08-14,77.05,77.27,76.07,76.42,669916,28.2470232821573,28.3276766906203,27.8877490080949,28.0160612488315,1827343.97477573,0.0,1.0
2017-08-15,77.57,77.6,76.38,76.53,1014010,28.4376586112517,28.4486568033149,28.0013969927473,28.056387953063,2765936.42167427,0.0,1.0
2017-08-16,78.12,78.23,77.35,77.54,980349,28.6392921324092,28.6796188366407,28.3570052027887,28.4266604191886,2674118.60341806,0.0,1.0
2017-08-17,77.55,78.34,77.49,78.16,599540,28.4303264832096,28.7199455408722,28.4083300990833,28.6539563884934,1635377.87817733,0.0,1.0
2017-08-18,77.84,78.06,77.3,77.49,873326,28.53664233982,28.617295748283,28.3386748826835,28.4083300990833,2382189.71350884,0.0,1.0
2017-08-21,78.25,78.41,77.66,77.86,1480377,28.6869509646828,28.7456079890196,28.4706531874411,28.543974467862,4038055.50449097,0.0,1.0
2017-08-22,78.6,78.685,78.02,78.23,723047,28.8152632054194,28.8464247495983,28.6026314921988,28.6796188366407,1972270.5218709,0.0,1.0
2017-08-23,79.17,79.21,78.38,78.49,928688,29.024228854619,29.0388931107032,28.7346097969564,28.7749365011879,2533201.80626605,0.0,1.0
2017-08-24,78.99,79.34,78.74,79.05,887771,28.9582397022402,29.0865519429768,28.8665881017141,28.9802360863665,2421591.64407273,0.0,1.0
2017-08-25,79.85,80.17,79.1131,79.36,932167,29.2735212080501,29.3908352567236,29.0033689503393,29.0938840710189,2542691.54779819,0.0,1.0
2017-08-28,79.84,80.015,79.46,80.0,783724,29.2698551440291,29.3340112643974,29.1305447112294,29.3285121683658,2137780.45200762,0.0,1.0
2017-08-29,79.85,80.22,79.59,80.11,995823,29.2735212080501,29.4091655768288,29.178203543503,29.3688388725973,2716327.35894216,0.0,1.0
2017-08-30,79.38,79.88,79.32,79.73,636445,29.101216199061,29.2845194001133,29.0792198149347,29.2295284397976,1736044.42351898,0.0,1.0
2017-08-31,79.17,79.7,79.12,79.47,1019626,29.024228854619,29.2185302477345,29.0058985345138,29.1342107752504,2781255.30308976,0.0,1.0
2017-09-01,79.26,79.56,78.93,79.37,954671,29.0572234308084,29.1672053514398,28.9362433181139,29.0975501350399,2604076.18230215,0.0,1.0
2017-09-05,79.79,79.82,79.04,79.4,882589,29.2515248239239,29.262523015987,28.9765700223454,29.1085483271031,2407456.59359283,0.0,1.0
2017-09-06,78.73,79.93,78.65,79.92,1734283,28.862922037693,29.3028497202185,28.8335935255247,29.2991836561975,4730640.24535312,0.0,1.0
2017-09-07,79.22,79.46,78.79,78.86,741399,29.0425591747243,29.1305447112294,28.8849184218193,28.9105808699666,2022329.65857622,0.0,1.0
2017-09-08,79.81,79.96,78.985,79.3,743343,29.258856951966,29.3138479122816,28.9564066702297,29.0718876868926,2027632.34829697,0.0,1.0
2017-09-11,80.34,80.49,79.505,79.77,960465,29.4531583450814,29.5081493053971,29.1470419993241,29.2441926958818,2619880.59806449,0.0,1.0
2017-09-12,79.04,80.47,78.78,80.33,843036,28.9765700223454,29.500817177355,28.8812523577982,29.4494922810603,2299567.0429114,0.0,1.0
2017-09-13,78.23,78.99,78.17,78.99,1226774,28.6796188366407,28.9582397022402,28.6576224525145,28.9582397022402,3346297.2631069,0.0,1.0
2017-09-14,79.14,79.29,77.93,78.1,853946,29.0132306625559,29.0682216228716,28.5696369160094,28.6319600043671,2329326.47956436,0.0,1.0
2017-09-15,78.87,79.4,78.55,79.02,1511682,28.9142469339877,29.1085483271031,28.7969328853142,28.9692378943033,4123446.81195392,0.0,1.0
2017-09-18,78.37,79.09,77.82,78.99,848831,28.7309437329354,28.9949003424507,28.5293102117779,28.9582397022402,2315374.1863948,0.0,1.0
2017-09-19,78.05,78.63,77.715,78.45,771199,28.6136296842619,28.8262613974826,28.4908165395569,28.7602722451037,2103615.74585929,0.0,1.0
2017-09-20,77.8,78.41,77.35,78.3,1618173,28.5219780837358,28.7456079890196,28.3570052027887,28.7052812847881,4413924.55426466,0.0,1.0
2017-09-21,77.96,79.36,77.88,78.56,1087554,28.5806351080725,29.0938840710189,28.5513065959041,28.8005989493352,2966543.93855833,0.0,1.0
2017-09-22,76.75,78.48,76.56,78.2,855642,28.137041361526,28.7712704371669,28.0673861451261,28.6686206445776,2333952.69446476,0.0,1.0
2017-09-25,77.76,77.79,76.75,76.86,919400,28.5073138276516,28.5183120197147,28.137041361526,28.1773680657575,2507866.73315581,0.0,1.0
2017-09-26,77.45,77.935,77.39,77.75,756933,28.3936658429992,28.5714699480199,28.3716694588729,28.5036477636305,2064702.07736331,0.0,1.0
2017-09-27,76.46,77.1,76.04,76.95,1060004,28.0307255049156,28.2653536022626,27.8767508160317,28.2103626419469,2891395.22363726,0.0,1.0
2017-09-28,76.34,76.78,75.98,76.34,843158,27.9867327366631,28.1480395535891,27.8547544319054,27.9867327366631,2299899.82487947,0.0,1.0
2017-09-29,76.36,76.61,76.0,76.28,1147635,27.9940648647052,28.0857164652313,27.8620865599475,27.9647363525368,3130428.14694939,0.0,1.0
2017-10-02,76.42,76.9,76.24,76.64,958165,28.0160612488315,28.1920323218417,27.9500720964526,28.0967146572945,2613606.83965002,0.0,1.0
2017-10-03,75.68,76.48,75.01,76.48,997236,27.7447725112741,28.0380576329577,27.499146221864,28.0380576329577,2720181.62878547,0.0,1.0
2017-10-04,78.41,78.445,75.25,75.46,2594559,28.7456079890196,28.7584392130932,27.5871317583691,27.6641191028111,7077233.19916249,0.0,1.0
2017-10-05,79.09,79.33,77.81,78.4,1622497,28.9949003424507,29.0828858789558,28.5256441477568,28.7419419249985,4425719.22008386,0.0,1.0
2017-10-06,78.65,79.24,77.63,78.49,1702139,28.8335935255247,29.0498913027664,28.459654995378,28.7749365011879,4642960.3799294,0.0,1.0
2017-10-09,78.86,79.205,78.71,78.82,1118107,28.9105808699666,29.0370600786927,28.8555899096509,28.8959166138824,3049883.99979187,0.0,1.0
2017-10-10,79.64,79.81,78.61,79.05,1015353,29.1965338636082,29.258856951966,28.8189292694405,28.9802360863665,2769599.7510441,0.0,1.0
2017-10-11,80.35,80.73,79.51,79.53,1634873,29.4568244091024,29.5961348419022,29.1488750313346,29.1562071593767,4459477.49579578,0.0,1.0
2017-10-12,81.8,81.82,80.0,80.32,1392167,29.9884036921541,29.9957358201961,29.3285121683658,29.4458262170393,3797443.23069101,0.0,1.0
2017-10-13,82.29,82.83,81.87,82.0,1523070,30.1680408291853,30.3660082863218,30.0140661403014,30.061724972575,4154510.09926867,0.0,1.0
2017-10-16,83.41,83.95,82.27,82.54,2092917,30.5786399995424,30.7766074566789,30.1607087011432,30.2596924297114,5708893.75631527,0.0,1.0
2017-10-17,84.6,84.6,83.39,83.45,1557873,31.0149016180469,31.0149016180469,30.5713078715003,30.5933042556266,4249442.97496371,0.0,1.0
2017-10-18,84.66,84.78,83.95,83.95,1418780,31.0368980021731,31.0808907704257,30.7766074566789,30.7766074566789,3870036.07098847,0.0,1.0
2017-10-19,85.36,85.43,84.535,85.0,1515740,31.2935224836463,31.3191849317937,30.9910722019101,31.1615441788887,4134515.90397389,0.0,1.0
2017-10-20,85.66,85.72,84.96,85.25,1616995,31.4035044042777,31.425500788404,31.1468799228045,31.2531957794148,4410711.29886804,0.0,1.0
2017-10-23,85.23,85.99,85.22,85.94,1725261,31.2458636513727,31.5244845169722,31.2421975873517,31.506154196867,4706030.74604213,0.0,1.0
2017-10-24,85.98,86.4,84.68,85.65,1793242,31.5208184529512,31.6747931418351,31.0442301302152,31.3998383402567,4891463.95072633,0.0,1.0
2017-10-25,86.36,86.49,84.37,86.12,1203289,31.6601288857509,31.7077877180245,30.9305821455628,31.5721433492458,3282236.73425312,0.0,1.0
2017-10-26,86.18,87.0,86.11,86.77,1008789,31.5941397333721,31.8947569830978,31.5684772852248,31.8104375106138,2751694.99007343,0.0,1.0
2017-10-27,86.77,86.84,85.8701,86.14,1142413,31.8104375106138,31.8360999587611,31.4805284093599,31.5794754772879,3116183.9876275,0.0,1.0
2017-10-30,86.39,86.7,86.02,86.7,1146721,31.671127077814,31.7847750624665,31.5354827090354,31.7847750624665,3127935.00990991,0.0,1.0
2017-10-31,86.26,86.64,86.04,86.19,975068,31.6234682455405,31.7627786783402,31.5428148370775,31.5978057973931,2659713.50855424,0.0,1.0
2017-11-01,85.67,86.36,85.24,86.32,1368501,31.4071704682988,31.6601288857509,31.2495297153938,31.6454646296667,3732888.98432723,0.0,1.0
2017-11-02,86.64,86.75,85.28,85.9,2211947,31.7627786783402,31.8031053825717,31.264193971478,31.4914899407828,6033574.39286903,0.0,1.0
2017-11-03,87.0,87.85,86.3,86.48,1062339,31.8947569830978,32.2063724248867,31.6381325016246,31.7041216540035,2897764.45228846,0.0,1.0
2017-11-06,86.36,87.28,86.24,86.93,956047,31.6601288857509,31.9974067756871,31.6161361174984,31.8690945349505,2607829.52646662,0.0,1.0
2017-11-07,86.85,87.07,86.03,86.35,908229,31.8397660227822,31.9204194312452,31.5391487730564,31.6564628217299,2477395.36130886,0.0,1.0
2017-11-08,86.24,86.489,85.6,85.82,1805739,31.9424158153714,32.034642874022,31.7053663473538,31.7868521019849,4875239.62683689,0.89,1.0
2017-11-09,86.42,86.6,85.62,85.96,1282080,32.0090859782514,32.0757561411313,31.7127741432294,31.8387066731137,3461434.47130235,0.0,1.0
2017-11-10,85.13,86.29,85.1,85.95,1196603,31.5312831442784,31.9609353050603,31.5201714504651,31.835002775176,3230658.67392347,0.0,1.0
2017-11-13,86.64,86.69,85.23,85.23,1476054,32.0905717328824,32.1090912225713,31.5683221236562,31.5683221236562,3985136.80667643,0.0,1.0
2017-11-14,87.42,87.5,86.19,86.42,1219673,32.3794757720289,32.4091069555311,31.9238963256826,32.0090859782514,3292944.40746034,0.0,1.0
2017-11-15,86.43,87.95,86.28,87.5,1580668,32.0127898761892,32.575782362731,31.9572314071225,32.4091069555311,4267579.79446254,0.0,1.0
2017-11-16,85.9,86.49,85.8,86.26,875348,31.8164832854871,32.0350132638158,31.7794443061093,31.949823611247,2363315.66016595,0.0,1.0
2017-11-17,86.51,87.22,85.66,85.66,1215832,32.0424210596914,32.3053978132734,31.7275897349805,31.7275897349805,3282574.2513045,0.0,1.0
2017-11-20,85.65,86.51,85.23,86.51,1007723,31.7238858370427,32.0424210596914,31.5683221236562,32.0424210596914,2720709.41729394,0.0,1.0
2017-11-21,85.61,86.11,85.49,85.72,788486,31.7090702452916,31.8942651421804,31.6646234700383,31.7498131226071,2128800.55888814,0.0,1.0
2017-11-22,85.51,85.715,84.85,85.52,572538,31.6720312659139,31.7479611736383,31.4275740020207,31.6757351638516,1545771.53479541,0.0,1.0
2017-11-24,85.37,85.92,85.27,85.55,235103,31.620176694785,31.8238910813626,31.5831377154073,31.686846857665,634744.811951358,0.0,1.0
2017-11-27,86.08,86.38,85.25,85.6,1463578,31.883153448367,31.9942703865003,31.5757299195317,31.7053663473538,3951453.37314345,0.0,1.0
2017-11-28,86.34,86.8,86.12,86.46,1066878,31.9794547947492,32.1498340998868,31.8979690401181,32.0239015700025,2880419.54158407,0.0,1.0
2017-11-29,86.15,86.36,85.46,86.01,831648,31.9090807339315,31.9868625906247,31.653511776225,31.8572261628026,2245331.84761454,0.0,1.0
2017-11-30,86.48,86.76,85.75,86.23,1405060,32.031309365878,32.1350185081357,31.7609248164205,31.9387119174337,3793463.05866099,0.0,1.0
2017-12-01,85.52,87.09,85.11,86.82,1319732,31.6757351638516,32.2572471400823,31.5238753484029,32.1572418957624,3563089.54018532,0.0,1.0
2017-12-04,84.37,85.735,84.06,85.69,2665370,31.2497869010075,31.7553689695138,31.1349660649365,31.7387014287938,7196121.6123605,0.0,1.0
2017-12-05,83.13,84.59,82.77,84.55,1699545,30.7905035567234,31.3312726556386,30.6571632309635,31.3164570638875,4588530.86276173,0.0,1.0
2017-12-06,83.59,83.82,83.0,83.38,1137901,30.9608828618611,31.0460725144299,30.7423528835323,30.8831010051678,3072171.58549342,0.0,1.0
2017-12-07,83.7,83.72,83.0,83.53,799587,31.0016257391766,31.0090335350521,30.7423528835323,30.9386594742344,2158771.68710629,0.0,1.0
2017-12-08,84.04,84.28,83.28,83.54,939765,31.1275582690609,31.2164518195675,30.84606202579,30.9423633721722,2537232.43941365,0.0,1.0
2017-12-11,84.58,84.63,83.65,83.84,2299976,31.3275687577008,31.3460882473897,30.9831062494877,31.0534803103054,6209609.54820923,0.0,1.0
2017-12-12,83.26,85.23,83.13,84.75,1518326,30.8386542299145,31.5683221236562,30.7905035567234,31.390535022643,4099265.22141724,0.0,1.0
2017-12-13,83.32,83.8,82.97,83.36,1198887,30.8608776175411,31.0386647185543,30.731241189719,30.8756932092922,3236825.15053371,0.0,1.0
2017-12-14,82.66,83.25,81.85,83.06,1272752,30.616420353648,30.8349503319767,30.3164046206882,30.764576271159,3436250.19204652,0.0,1.0
2017-12-15,83.8,84.09,82.94,83.02,4576913,31.0386647185543,31.1460777587498,30.7201294959057,30.7497606794079,12357017.0584923,0.0,1.0
2017-12-18,82.69,84.09,82.32,83.68,1785538,30.6275320474613,31.1460777587498,30.4904878237636,30.994217943301,4820699.78708057,0.0,1.0
2017-12-19,81.03,82.87,80.97,82.78,1637263,30.0126849897907,30.6942022103413,29.990461602164,30.6608671289013,4420378.28122106,0.0,1.0
2017-12-20,80.2,81.28,80.18,80.85,976894,29.7052614609553,30.105282438235,29.6978536650798,29.9460148269107,2637475.48234778,0.0,1.0
2017-12-21,80.12,80.8,79.66,79.89,974786,29.6756302774531,29.9274953372218,29.5052509723155,29.5904406248843,2631784.18081784,0.0,1.0
2017-12-22,80.31,80.84,80.17,80.29,1164083,29.7460043382709,29.9423109289729,29.694149767142,29.7385965423953,3142859.27840466,0.0,1.0
2017-12-26,79.9,80.85,79.82,80.53,634785,29.5941445228221,29.9460148269107,29.5645133393199,29.8274900929019,1713829.6212917,0.0,1.0
2017-12-27,80.5,80.62,79.8,79.97,1013739,29.8163783990886,29.8608251743419,29.5571055434443,29.6200718083865,2736951.76549324,0.0,1.0
2017-12-28,81.16,81.17,80.47,80.75,767640,30.0608356629817,30.0645395609195,29.8052667052753,29.908975847533,2072519.31045687,0.0,1.0
2017-12-29,81.39,81.6,81.1,81.45,773824,30.1460253155506,30.2238071722438,30.0386122753551,30.1682487031772,2089215.23486917,0.0,1.0
2018-01-02,82.6,82.63,80.9,81.71,1791973,30.5941969660213,30.6053086598347,29.9645343165996,30.2645500495594,4838073.37595399,0.0,1.0
2018-01-03,81.69,82.96,81.52,82.32,1472753,30.2571422536838,30.7275372917812,30.1941759887416,30.4904878237636,3976224.57406242,0.0,1.0
2018-01-04,80.54,81.76,80.43,81.53,1084812,29.8311939908397,30.2830695392482,29.7904511135242,30.1978798866794,2928838.80232313,0.0,1.0
2018-01-05,79.92,80.91,79.68,80.68,1319008,29.6015523186976,29.9682382145374,29.5126587681911,29.8830485619686,3561134.84269591,0.0,1.0
2018-01-08,80.84,80.88,79.97,80.09,1047926,29.9423109289729,29.957126520724,29.6200718083865,29.6645185836398,2829251.82498283,0.0,1.0
2018-01-09,80.12,81.02,79.82,80.74,936704,29.6756302774531,30.0089810918529,29.5645133393199,29.9052719495952,2528968.17281823,0.0,1.0
2018-01-10,79.48,79.91,79.0,79.75,980803,29.4385808094355,29.5978484207599,29.2607937084223,29.5385860537555,2648029.22887555,0.0,1.0
2018-01-11,79.17,79.9,78.96,79.28,1483630,29.3237599733645,29.5941445228221,29.2459781166712,29.3645028506801,4005590.93399656,0.0,1.0
2018-01-12,78.22,79.2,78.19,78.74,998698,28.9718896692759,29.3348716671779,28.9607779754626,29.1644923620402,2696343.19513658,0.0,1.0
2018-01-16,77.67,78.59,76.86,78.39,1258776,28.7681752826983,29.1089338929736,28.4681595497385,29.0348559342181,3398516.97089736,0.0,1.0
2018-01-17,78.51,78.72,77.78,78.0,1258629,29.0793027094714,29.1570845661646,28.8089181600138,28.8904039146449,3398120.09171097,0.0,1.0
2018-01-18,77.79,78.61,77.36,78.54,1037407,28.8126220579516,29.1163416888491,28.6533544466273,29.0904144032847,2800852.01435975,0.0,1.0
2018-01-19,76.99,78.32,76.76,77.95,1340201,28.5163102229296,29.0089286486536,28.4311205703608,28.871884424956,3618352.94199572,0.0,1.0
2018-01-22,76.83,77.85,76.65,77.5,1220691,28.4570478559252,28.8348454455782,28.3903776930452,28.7052090177561,3295692.86332252,0.0,1.0
2018-01-23,77.66,78.4,76.87,76.97,1308127,28.7644713847605,29.0385598321559,28.4718634476763,28.508902427054,3531757.68332813,0.0,1.0
2018-01-24,76.7,77.67,76.61,77.62,1940685,28.4088971827341,28.7681752826983,28.3755621012941,28.7496557930094,5239574.719939,0.0,1.0
2018-01-25,78.08,78.1,76.55,76.7,1002570,28.920035098147,28.9274428940226,28.3533387136675,28.4088971827341,2706797.04690316,0.0,1.0
2018-01-26,78.29,78.53,77.45,78.29,1289569,28.9978169548403,29.0867105053469,28.6866895280672,28.9978169548403,3481653.71094074,0.0,1.0
2018-01-29,76.83,78.15,76.72,78.0,969846,28.4570478559252,28.9459623837115,28.4163049786097,28.8904039146449,2618446.88026854,0.0,1.0
2018-01-30,77.9,78.38,76.81,76.81,1748212,28.8533649352671,29.0311520362803,28.4496400600496,28.4496400600496,4719924.87203952,0.0,1.0
2018-01-31,78.69,78.81,76.91,77.87,1487710,29.1459728723513,29.1904196476046,28.4866790394274,28.8422532414538,4016606.35631257,0.0,1.0
2018-02-01,77.12,78.98,76.78,78.47,1843430,28.5644608961207,29.2533859125468,28.4385283662363,29.0644871177203,4976999.99019786,0.0,1.0
2018-02-02,75.98,77.46,75.9,76.74,1053867,28.1422165312143,28.690393426005,28.1125853477121,28.4237127744852,2845291.68380132,0.0,1.0
2018-02-05,74.41,76.64,74.39,75.87,1576074,27.5607045549836,28.3866737951075,27.5532967591081,28.1014736538988,4255176.64492339,0.0,1.0
2018-02-06,73.76,74.35,71.95,73.64,2303368,27.3199511890283,27.538481167357,26.649545662291,27.275504413775,6218767.46793861,0.0,1.0
2018-02-07,72.77,74.46,72.61,72.79,1747213,27.2829122096505,27.9165266336482,27.2229250452484,27.2904106052008,4660231.61431522,0.89,1.0
2018-02-08,72.02,73.7,71.99,72.57,1543485,27.0017223765155,27.631587602738,26.99047478319,27.2079282541478,4116840.70186137,0.0,1.0
2018-02-09,74.13,74.86,72.14,72.33,1613646,27.7928031070687,28.0664945446535,27.0467127498171,27.1179475075446,4303976.73524253,0.0,1.0
2018-02-12,74.63,75.0,73.42,74.25,1248526,27.9802629958254,28.1189833135054,27.5266100650342,27.8377934803703,3330115.06696352,0.0,1.0
2018-02-13,75.05,75.28,73.65,74.56,757531,28.1377293023811,28.2239608512092,27.6128416138623,27.9540186113995,2020514.90861379,0.0,1.0
2018-02-14,73.98,74.92,73.73,74.53,792022,27.7365651404417,28.0889897313043,27.6428351960634,27.9427710180741,2112510.58893974,0.0,1.0
2018-02-15,76.31,76.4,73.85,74.29,1584467,28.610128222048,28.6438710020242,27.687825569365,27.8527902714709,4226149.41924035,0.0,1.0
2018-02-16,76.72,77.0,76.24,76.24,1349061,28.7638453308285,28.8688228685322,28.583883837622,28.583883837622,3598265.76487223,0.0,1.0
2018-02-20,75.43,76.71,74.84,76.25,903487,28.2801988178362,28.7600961330533,28.0589961491033,28.5876330353972,2409814.19009749,0.0,1.0
2018-02-21,74.44,76.05,74.43,75.42,1195044,27.9090282380979,28.5126490798945,27.9052790403228,28.276449620061,3187465.8838377,0.0,1.0
2018-02-22,75.03,75.83,74.3,74.7,1752284,28.1302309068308,28.4301667288415,27.856539469246,28.0065073802514,4673757.1744594,0.0,1.0
2018-02-23,77.74,77.86,73.55,74.81,1993294,29.1462635038921,29.1912538771937,27.575349636111,28.0477485557779,5316588.02643115,0.0,1.0
2018-02-26,76.95,78.0,76.55,77.96,1074558,28.8500768796565,29.2437426460456,28.7001089686512,29.2287458549451,2866101.13535977,0.0,1.0
2018-02-27,76.04,78.36,76.02,77.0,1845776,28.5088998821193,29.3787137659504,28.5014014865691,28.8688228685322,4923122.52034772,0.0,1.0
2018-02-28,75.82,76.71,75.8,76.4,1772300,28.4264175310664,28.7600961330533,28.4189191355161,28.6438710020242,4727144.5954505,0.0,1.0
2018-03-01,75.88,77.23,75.57,75.87,1797949,28.4489127177172,28.9550544173603,28.332687586688,28.4451635199421,4795556.56392577,0.0,1.0
2018-03-02,76.54,76.81,75.66,75.81,1660416,28.696359770876,28.7975881108047,28.3664303666642,28.4226683332913,4428723.42188092,0.0,1.0
2018-03-05,78.57,78.85,76.05,76.46,1493560,29.4574469192283,29.562424456932,28.5126490798945,28.666366188675,3983678.88166848,0.0,1.0
2018-03-06,77.72,78.38,77.2,78.38,1452107,29.1387651083419,29.3862121615007,28.9438068240349,29.3862121615007,3873113.89554017,0.0,1.0
2018-03-07,76.76,77.72,76.23,77.41,1456628,28.778842121929,29.1387651083419,28.5801346398469,29.0225399773127,3885172.47519149,0.0,1.0
2018-03-08,76.66,77.04,76.23,77.04,1378993,28.7413501441777,28.8838196596327,28.5801346398469,28.8838196596327,3678101.51053099,0.0,1.0
2018-03-09,76.78,76.95,76.19,76.82,1599998,28.7863405174793,28.8500768796565,28.5651378487464,28.8013373085798,4267574.28112148,0.0,1.0
2018-03-12,77.23,77.3,76.59,76.92,1019033,28.9550544173603,28.9812988017862,28.7151057597517,28.8388292863311,2718002.78651228,0.0,1.0
2018-03-13,77.09,78.19,76.85,77.39,823836,28.9025656485084,29.3149774037732,28.8125849019052,29.0150415817624,2197366.07512135,0.0,1.0
2018-03-14,77.5,77.91,77.07,77.34,993595,29.0562827572889,29.2099998660694,28.8950672529581,28.9962955928868,2650153.60509882,0.0,1.0
2018-03-15,77.53,78.42,77.19,77.53,1067575,29.0675303506143,29.4012089526012,28.9400576262598,29.0675303506143,2847475.81757495,0.0,1.0
2018-03-16,78.88,79.01,77.65,77.79,3452803,29.5736720502574,29.6224116213342,29.1125207239159,29.1650094927678,9209444.81216797,0.0,1.0
2018-03-19,78.54,79.24,78.16,78.88,1288288,29.4461993259029,29.7086431701622,29.3037298104478,29.5736720502574,3436169.75488559,0.0,1.0
2018-03-20,78.76,79.01,78.21,78.36,1509971,29.5286816769558,29.6224116213342,29.3224757993234,29.3787137659504,4027450.9123382,0.0,1.0
2018-03-21,78.25,79.0,77.45,78.75,1096368,29.337472590424,29.618662423559,29.0375367684132,29.5249324791807,2924273.57999485,0.0,1.0
2018-03-22,78.35,80.15,77.93,78.35,1125431,29.3749645681753,30.0498201676994,29.2174982616197,29.3749645681753,3001791.4964749,0.0,1.0
2018-03-23,77.35,79.15,77.19,78.62,824061,29.0000447906619,29.674900390186,28.9400576262598,29.4761929081039,2197966.20350479,0.0,1.0
2018-03-26,78.14,78.27,77.3,77.48,736798,29.2962314148975,29.3449709859742,28.9812988017862,29.0487843617386,1965215.07850744,0.0,1.0
2018-03-27,79.29,80.11,77.92,78.22,1028305,29.7273891590379,30.0348233765989,29.2137490638445,29.3262249970986,2742733.41038466,0.0,1.0
2018-03-28,79.0,80.05,78.65,79.57,1299900,29.618662423559,30.0123281899481,29.4874405014293,29.8323666967417,3467141.71394579,0.0,1.0
2018-03-29,78.78,79.7,78.76,79.21,1301651,29.5361800725061,29.8811062678184,29.5286816769558,29.6973955768368,3471812.0463876,0.0,1.0
2018-04-02,78.89,79.89,78.28,78.96,1222519,29.5774212480325,29.952341025546,29.3487201837494,29.6036656324585,3260748.22754927,0.0,1.0
2018-04-03,79.19,79.74,78.43,78.73,1175225,29.6898971812866,29.8961030589189,29.4049581503764,29.5174340836304,3134603.90858676,0.0,1.0
2018-04-04,79.24,80.04,78.64,79.2,1156056,29.7086431701622,30.008578992173,29.4836913036542,29.6936463790617,3083475.63755467,0.0,1.0
2018-04-05,79.76,79.96,77.89,79.26,1311932,29.9036014544692,29.9785854099719,29.2025014705191,29.7161415657125,3499233.91265507,0.0,1.0
2018-04-06,78.98,80.02,78.76,80.02,1041057,29.6111640280088,30.0010805966227,29.5286816769558,30.0010805966227,2776746.01992096,0.0,1.0
2018-04-09,78.96,79.62,78.74,79.0,928172,29.6036656324585,29.8511126856173,29.5211832814055,29.618662423559,2475654.94185436,0.0,1.0
2018-04-10,78.51,79.7,78.32,79.17,1497202,29.4349517325775,29.8811062678184,29.3637169748499,29.6823987857363,3993392.95976848,0.0,1.0
2018-04-11,78.45,78.88,78.16,78.46,753440,29.4124565459267,29.5736720502574,29.3037298104478,29.4162057437018,2009603.24098416,0.0,1.0
2018-04-12,77.35,78.82,77.15,78.58,709943,29.0000447906619,29.5511768636066,28.9250608351592,29.4611961170034,1893586.42189692,0.0,1.0
2018-04-13,78.65,78.77,77.5,77.5,1360652,29.4874405014293,29.5324308747309,29.0562827572889,29.0562827572889,3629181.71194997,0.0,1.0
2018-04-16,79.63,79.83,78.82,78.94,1255781,29.8548618833925,29.9298458388951,29.5511768636066,29.5961672369082,3349465.87328298,0.0,1.0
2018-04-17,80.15,80.4,79.17,79.6,1247755,30.0498201676994,30.1435501120778,29.6823987857363,29.8436142900671,3328058.62703625,0.0,1.0
2018-04-18,79.56,80.59,79.49,80.31,1457906,29.8286174989665,30.2147848698053,29.8023731145406,30.1098073321016,3888581.20440945,0.0,1.0
2018-04-19,80.02,80.36,79.01,79.5,1896901,30.0010805966227,30.1285533209773,29.6224116213342,29.8061223123157,5059485.0252523,0.0,1.0
2018-04-20,78.98,80.13,78.62,80.01,1416409,29.6111640280088,30.0423217721492,29.4761929081039,29.9973313988476,3777898.8598417,0.0,1.0
2018-04-23,79.25,79.74,78.86,79.33,879397,29.7123923679374,29.8961030589189,29.5661736547071,29.7423859501384,2345560.44451018,0.0,1.0
2018-04-24,80.1,80.89,79.38,79.5,1386613,30.0310741788238,30.3272608030594,29.7611319390141,29.8061223123157,3698425.85845026,0.0,1.0
2018-04-25,79.42,80.15,78.21,79.38,1221633,29.7761287301147,30.0498201676994,29.3224757993234,29.7611319390141,3258385.05533712,0.0,1.0
2018-04-26,81.29,81.33,79.26,79.64,1715539,30.4772287140647,30.4922255051653,29.7161415657125,29.8586110811676,4575749.54134998,0.0,1.0
2018-04-27,82.11,82.42,80.94,81.08,1949921,30.7846629316257,30.9008880626549,30.346006791935,30.3984955607869,5200901.94476412,0.0,1.0
2018-04-30,81.59,82.44,81.57,82.16,1061438,30.5897046473187,30.9083864582051,30.5822062517685,30.8034089205014,2831106.98251188,0.0,1.0
2018-05-01,81.23,81.83,80.99,81.62,935926,30.4547335274139,30.679685393922,30.3647527808107,30.6009522406441,2496336.69956645,0.0,1.0
2018-05-02,81.61,81.72,80.82,81.05,1926989,30.597203042869,30.6384442183955,30.3010164186334,30.3872479674615,5139736.85992359,0.0,1.0
2018-05-03,82.35,82.63,80.82,81.5,1596679,30.8746436782289,30.9796212159327,30.3010164186334,30.5559618673425,4258721.72065639,0.0,1.0
2018-05-04,82.2,82.62,82.03,82.32,972854,30.8184057116019,30.9758720181576,30.7546693494246,30.8633960849035,2594832.4370944,0.0,1.0
2018-05-07,81.55,82.42,81.39,82.18,917772,30.5747078562182,30.9008880626549,30.5147206918161,30.8109073160517,2447915.67435299,0.0,1.0
2018-05-08,79.4,80.96,78.94,80.93,1539068,29.7686303345644,30.3535051874853,29.5961672369082,30.3422575941599,4105059.51488507,0.0,1.0
2018-05-09,78.02,78.89,77.57,78.64,1025270,29.5849196435828,29.9148206957479,29.414281168325,29.8200215428269,2703795.25662666,0.89,1.0
2018-05-10,78.96,79.06,78.03,78.62,727249,29.9413644585657,29.9792841197341,29.5887116096997,29.8124376105932,1917867.87537574,0.0,1.0
2018-05-11,78.85,79.22,78.67,79.15,493225,29.8996528312805,30.0399555776036,29.8313974411774,30.0134118147857,1300710.4620731,0.0,1.0
2018-05-14,78.55,79.13,78.11,79.06,1228099,29.7858938477753,30.005827882552,29.6190473386344,29.9792841197341,3238686.63948808,0.0,1.0
2018-05-15,77.55,78.38,77.09,78.16,1015744,29.4066972360914,29.721430423789,29.2322667947167,29.6380071692186,2678673.72413801,0.0,1.0
2018-05-16,76.97,77.77,76.58,77.67,894820,29.1867632013147,29.4901204906618,29.0388765227579,29.4522008294934,2359778.46960767,0.0,1.0
2018-05-17,76.26,77.15,76.02,76.99,1292529,28.917533607019,29.2550185914178,28.8265264202149,29.1943471335483,3408598.49527676,0.0,1.0
2018-05-18,76.14,76.51,75.45,76.3,1012942,28.872030013617,29.01233275994,28.610384351555,28.9327014714864,2671284.41760504,0.0,1.0
2018-05-21,76.25,76.48,75.78,76.43,877697,28.9137416409022,29.0009568615895,28.7355192334107,28.9819970310053,2314622.47540204,0.0,1.0
2018-05-22,76.68,77.09,76.09,76.56,989234,29.0767961839263,29.2322667947167,28.8530701830328,29.0312925905242,2608762.76190059,0.0,1.0
2018-05-23,78.74,78.79,76.79,76.92,1958781,29.8579412039953,29.8769010345795,29.1185078112115,29.1678033707305,5165607.86580161,0.0,1.0
2018-05-24,79.48,79.55,78.19,78.52,1252780,30.1385466966414,30.1650904594593,29.6493830675691,29.7745179494248,3303774.24639046,0.0,1.0
2018-05-25,79.73,80.16,79.48,79.48,1128167,30.2333458495624,30.3964003925865,30.1385466966414,30.1385466966414,2975150.52940467,0.0,1.0
2018-05-29,79.62,80.46,79.24,79.57,1607544,30.1916342222772,30.5101593760917,30.0475395098373,30.172674391693,4239341.67782012,0.0,1.0
2018-05-30,80.32,80.41,79.185,79.51,1981992,30.4570718504559,30.4911995455075,30.0266836961946,30.1499225949919,5226818.85578627,0.0,1.0
2018-05-31,80.91,81.13,79.89,80.41,1740695,30.6807978513495,30.7642211059199,30.2940173074318,30.4911995455075,4590481.41878113,0.0,1.0
2018-06-01,80.11,80.78,79.6,80.68,1599104,30.3774405620023,30.6315022918306,30.1840502900435,30.5935826306622,4217084.09497275,0.0,1.0
2018-06-04,78.3,80.53,78.25,80.37,1651624,29.6910946948543,30.5367031389096,29.6721348642701,30.4760316810401,4355587.44226472,0.0,1.0
2018-06-05,77.71,78.62,77.58,78.29,1226615,29.4673686939608,29.8124376105932,29.4180731344419,29.6873027287375,3234773.10240922,0.0,1.0
2018-06-06,76.4,77.84,76.23,77.71,877292,28.9706211326548,29.5166642534797,28.9061577086685,29.4673686939608,2313554.42788389,0.0,1.0
2018-06-07,76.63,77.21,75.83,75.89,5445749,29.0578363533421,29.2777703881188,28.7544790639949,28.777230860696,14361280.7504163,0.0,1.0
2018-06-08,76.89,77.04,76.03,76.83,2166521,29.1564274723799,29.2133069641325,28.8303183863317,29.1336756756789,5713450.3137535,0.0,1.0
2018-06-11,76.05,77.06,75.91,76.87,3538450,28.8379023185654,29.2208908963662,28.7848147929297,29.1488435401463,9331438.86567499,0.0,1.0
2018-06-12,76.98,77.17,76.05,76.1,4268281,29.1905551674315,29.2626025236514,28.8379023185654,28.8568621491496,11256115.8736232,0.0,1.0
2018-06-13,76.31,77.52,76.23,76.98,1998602,28.9364934376032,29.3953213377408,28.9061577086685,29.1905551674315,5270621.98980225,0.0,1.0
2018-06-14,76.71,77.0,76.2,76.48,1965984,29.0881720822768,29.1981390996652,28.894781810318,29.0009568615895,5184603.28869849,0.0,1.0
2018-06-15,78.21,78.26,76.17,76.73,2890294,29.6569669998028,29.675926830387,28.8834059119675,29.0957560145105,7622151.44055368,0.0,1.0
2018-06-18,78.4,79.04,77.8,78.0,3414826,29.7290143560227,29.9717001875005,29.5014963890123,29.5773357113491,9005423.29435699,0.0,1.0
2018-06-19,79.98,80.0,78.64,78.64,2606899,30.3281450024834,30.3357289347171,29.8200215428269,29.8200215428269,6874795.079057,0.0,1.0
2018-06-20,80.25,80.4,79.48,80.0,3330876,30.4305280876381,30.4874075793907,30.1385466966414,30.3357289347171,8784034.18534782,0.0,1.0
2018-06-21,79.84,80.82,79.58,80.19,1844358,30.2750574768476,30.6466701562979,30.1764663578098,30.407776290937,4863856.75180336,0.0,1.0
2018-06-22,80.21,80.72,79.7,80.23,2309335,30.4153602231707,30.6087504951295,30.2219699512119,30.4229441554044,6090072.87735125,0.0,1.0
2018-06-25,81.02,81.2,80.19,80.4,2770299,30.7225094786347,30.7907648687378,30.407776290937,30.4874075793907,7305706.10242919,0.0,1.0
2018-06-26,80.9,81.74,80.68,80.81,1613149,30.6770058852326,30.9955310390472,30.5935826306622,30.6428781901811,4254122.92804046,0.0,1.0
2018-06-27,81.74,81.91,80.79,80.9,1641021,30.9955310390472,31.0599944630334,30.6352942579474,30.6770058852326,4327625.6945241,0.0,1.0
2018-06-28,81.26,82.14,81.07,81.71,3017574,30.8135166654389,31.1472096837207,30.7414693092189,30.9841551406966,7957808.44823307,0.0,1.0
2018-06-29,80.79,81.19,80.21,80.95,1988749,30.6352942579474,30.786972902621,30.4153602231707,30.6959657158168,5244638.10783599,0.0,1.0
2018-07-02,81.43,81.46,80.49,81.09,1652071,30.8779800894251,30.8893559877756,30.5215352744422,30.7490532414526,4356766.25026623,0.0,1.0
2018-07-03,81.38,81.94,81.06,81.3,574709,30.8590202588409,31.071370361384,30.7376773431021,30.8286845299062,1515596.34841617,0.0,1.0
2018-07-05,81.96,82.0,81.06,81.54,1981960,31.0789542936176,31.094122158085,30.7376773431021,30.9196917167104,5226734.46684656,0.0,1.0
2018-07-06,82.56,82.78,81.76,81.94,1224084,31.306472260628,31.3898955151985,31.0031149712808,31.071370361384,3228098.46470938,0.0,1.0
2018-07-09,80.15,82.66,79.86,82.66,1994261,30.3926084264697,31.3443919217964,30.2826414090813,31.3443919217964,5259174.10270029,0.0,1.0
2018-07-10,80.93,81.32,79.55,80.15,1222300,30.6883817835832,30.8362684621399,30.1650904594593,30.3926084264697,3223393.78132078,0.0,1.0
2018-07-11,82.21,82.41,80.95,81.06,1810035,31.1737534465386,31.2495927688754,30.6959657158168,30.7376773431021,4773341.70250591,0.0,1.0
2018-07-12,82.18,82.46,81.73,81.91,2107464,31.1623775481881,31.2685525994596,30.9917390729303,31.0599944630334,5557707.88837227,0.0,1.0
2018-07-13,81.89,82.37,81.55,81.97,1253869,31.0524105307998,31.2344249044081,30.9234836828272,31.0827462597345,3306646.10749481,0.0,1.0
2018-07-16,81.81,82.0,81.16,81.79,1224048,31.022074801865,31.094122158085,30.7755970042705,31.0144908696314,3228003.52715221,0.0,1.0
2018-07-17,81.7,82.14,81.67,81.96,921075,30.9803631745798,31.1472096837207,30.9689872762293,31.0789542936176,2429016.95748183,0.0,1.0
2018-07-18,80.54,81.83,80.29,81.75,2432156,30.5404951050264,31.0296587340987,30.4456959521054,30.999323005164,6413970.81371352,0.0,1.0
2018-07-19,81.0,81.51,80.65,80.71,1293216,30.714925546401,30.9083158183598,30.5822067323116,30.6049585290127,3410410.22032606,0.0,1.0
2018-07-20,80.51,81.17,80.01,81.02,2501338,30.5291192066759,30.7793889703873,30.3395209008339,30.7225094786347,6596414.42704849,0.0,1.0
2018-07-23,79.41,80.86,79.16,80.61,1182987,30.1120029338235,30.6618380207653,30.0172037809025,30.5670388678443,3119719.33173798,0.0,1.0
2018-07-24,78.98,79.12,77.59,79.12,2224464,29.9489483907994,30.0020359164352,29.4218651005587,30.0020359164352,5866254.94917121,0.0,1.0
2018-07-25,79.25,79.56,78.71,78.9,1146203,30.0513314759541,30.1688824255761,29.8465653056447,29.9186126618647,3022714.24554629,0.0,1.0
2018-07-26,80.43,81.1,79.59,79.59,1903867,30.4987834777412,30.7528452075694,30.1802583239266,30.1802583239266,5020791.17095791,0.0,1.0
2018-07-27,80.55,81.19,80.24,80.54,809781,30.5442870711432,30.786972902621,30.4267361215212,30.5404951050264,2135517.49949418,0.0,1.0
2018-07-30,80.27,80.67,79.84,80.45,2778755,30.4381120198717,30.5897906645453,30.2750574768476,30.5063674099748,7328005.87974642,0.0,1.0
2018-07-31,81.28,81.38,80.09,80.62,2256031,30.8211005976725,30.8590202588409,30.3698566297686,30.5708308339611,5949502.00103651,0.0,1.0
2018-08-01,81.82,82.99,80.7,81.03,2615530,31.0258667679819,31.4695268036521,30.6011665628958,30.7263014447515,6897556.35838824,0.0,1.0
2018-08-02,82.76,83.38,81.34,82.05,1764477,31.3823115829648,31.6174134822089,30.8438523943736,31.1130819886692,4653198.22390866,0.0,1.0
2018-08-03,83.77,84.29,82.47,83.19,1809284,31.7653001607656,31.9624823988413,31.2723445655765,31.5453661259889,4771361.19957719,0.0,1.0
2018-08-06,83.45,84.13,83.32,83.62,1429570,31.6439572450267,31.9018109409718,31.5946616855078,31.708420669013,3769996.76672074,0.0,1.0
2018-08-07,83.26,83.84,82.25,83.76,1815626,31.5719098888068,31.7918439235835,31.188921311006,31.7615081946488,4788086.03256511,0.0,1.0
2018-08-08,82.62,82.82,82.03,82.17,1122235,31.6667090417278,31.74336532118,31.4405730173436,31.4942324129602,2927966.26191318,0.89,1.0
2018-08-09,83.33,83.43,82.42,82.6,1464816,31.9388388337833,31.9771669735094,31.5900527622755,31.6590434137826,3821776.92543061,0.0,1.0
2018-08-10,83.39,84.17,83.36,83.56,1170198,31.961835717619,32.2607952074828,31.9503372757011,32.0269935551534,3053104.08582719,0.0,1.0
2018-08-13,83.65,83.73,83.02,83.4,2265364,32.0614888809069,32.0921513926878,31.8200216006323,31.9656685315916,5910445.99656283,0.0,1.0
2018-08-14,83.98,84.23,83.27,83.7,2907905,32.1879717420031,32.2837920913185,31.9158419499476,32.08065295077,7586867.04019092,0.0,1.0
2018-08-15,84.14,85.11,83.82,84.24,2339589,32.2492967655649,32.6210797209084,32.1266467184413,32.2876249052911,6104102.66899821,0.0,1.0
2018-08-16,85.14,85.17,83.71,84.12,1939123,32.6325781628262,32.6440766047441,32.0844857647426,32.2416311376197,5059267.19599716,0.0,1.0
2018-08-17,85.32,85.62,84.81,84.97,1276719,32.7015688143333,32.8165532335116,32.50609530173,32.5674203252918,3331022.60929621,0.0,1.0
2018-08-20,85.23,85.46,84.78,85.32,962913,32.6670734885797,32.7552282099498,32.4945968598122,32.7015688143333,2512287.3347896,0.0,1.0
2018-08-21,84.89,85.16,84.37,85.16,1418091,32.5367578135109,32.6402437907714,32.337451486935,32.6402437907714,3699869.10435223,0.0,1.0
2018-08-22,84.29,85.31,84.01,85.0,867481,32.3067889751541,32.6977360003606,32.199470183921,32.5789187672097,2263300.55723686,0.0,1.0
2018-08-23,84.63,84.87,84.14,84.3,914017,32.437104650223,32.5290921855657,32.2492967655649,32.3106217891267,2384715.26802773,0.0,1.0
2018-08-24,85.09,85.13,84.12,84.55,601929,32.6134140929632,32.6287453488536,32.2416311376197,32.4064421384421,1570462.33994407,0.0,1.0
2018-08-27,83.9,85.2,83.75,85.2,1216357,32.1573092302222,32.6555750466619,32.099817020633,32.6555750466619,3173535.18509219,0.0,1.0
2018-08-28,83.62,83.98,83.3,83.87,1368524,32.0499904389891,32.1879717420031,31.9273403918655,32.1458107883044,3570546.36561725,0.0,1.0
2018-08-29,83.44,83.82,82.86,83.53,1566480,31.980999787482,32.1266467184413,31.7586965770705,32.0154951132356,4087023.29722542,0.0,1.0
2018-08-30,84.33,84.52,83.6,83.78,1428927,32.3221202310446,32.3949436965242,32.0423248110438,32.1113154625509,3728140.76083602,0.0,1.0
2018-08-31,83.59,84.66,83.27,84.21,1340819,32.0384919970712,32.4486030921408,31.9158419499476,32.2761264633732,3498262.65918651,0.0,1.0
2018-09-04,84.3,84.3,83.54,83.55,1254513,32.3106217891267,32.3106217891267,32.0193279272082,32.0231607411808,3273086.06408773,0.0,1.0
2018-09-05,84.96,85.03,84.12,84.43,907581,32.5635875113192,32.5904172091275,32.2416311376197,32.3604483707707,2367923.42776105,0.0,1.0
2018-09-06,85.53,85.81,84.73,85.1,905488,32.7820579077581,32.8893766989913,32.4754327899491,32.6172469069358,2362462.6879105,0.0,1.0
2018-09-07,84.71,85.39,84.57,84.88,904019,32.4677671620039,32.7283985121416,32.4141077663873,32.5329249995383,2358629.99472347,0.0,1.0
2018-09-10,85.19,85.62,84.67,84.98,852110,32.6517422326893,32.8165532335116,32.4524359061134,32.5712531392644,2223196.86290201,0.0,1.0
2018-09-11,84.49,85.56,84.4,85.33,1631642,32.3834452546064,32.793556349676,32.3489499288529,32.7054016283059,4257034.15730265,0.0,1.0
2018-09-12,84.04,84.92,83.96,84.54,1290695,32.2109686258388,32.5482562554287,32.1803061140579,32.4026093244695,3367486.68008041,0.0,1.0
2018-09-13,84.22,84.42,83.48,84.06,1583840,32.2799592773458,32.3566155567981,31.9963310433725,32.218634253784,4132316.39030023,0.0,1.0
2018-09-14,83.76,84.14,82.97,84.1,1428876,32.1036498346056,32.2492967655649,31.8008575307692,32.2339655096745,3728007.69932988,0.0,1.0
2018-09-17,84.42,84.58,83.58,83.9,1001847,32.3566155567981,32.4179405803599,32.0346591830986,32.1573092302222,2613868.05401626,0.0,1.0
2018-09-18,83.93,84.52,83.68,84.32,994892,32.1688076721401,32.3949436965242,32.0729873228248,32.318287417072,2595722.11724579,0.0,1.0
2018-09-19,81.9,84.1,81.63,84.1,1006213,31.3907464356997,32.2339655096745,31.2872604584391,32.2339655096745,2625259.1625626,0.0,1.0
2018-09-20,82.49,82.62,81.17,81.69,1031657,31.6168824600838,31.6667090417278,31.1109510156989,31.3102573422748,2691643.80888724,0.0,1.0
2018-09-21,82.57,82.92,81.74,82.26,2132659,31.6475449718647,31.7816934609062,31.3294214121378,31.5287277387137,5564212.1304054,0.0,1.0
2018-09-24,81.64,82.61,81.6,82.42,1066038,31.2910932724117,31.6628762277552,31.2757620165213,31.5900527622755,2781345.52737832,0.0,1.0
2018-09-25,80.18,81.63,80.03,81.63,1257065,30.7315024324102,31.2872604584391,30.674010222821,31.2872604584391,3279744.35749366,0.0,1.0
2018-09-26,79.09,80.48,78.99,80.47,1856994,30.3137257093954,30.8464868515886,30.2753975696693,30.842654037616,4844988.59915723,0.0,1.0
2018-09-27,79.93,80.2,79.0,79.28,1476247,30.6356820830949,30.7391680603555,30.2792303836419,30.3865491748751,3851600.96615285,0.0,1.0
2018-09-28,81.13,81.28,80.17,80.17,1121000,31.0956197598085,31.1531119693976,30.7276696184376,30.7276696184376,2924744.08622496,0.0,1.0
2018-10-01,80.65,81.14,80.36,80.95,665650,30.911644689123,31.0994525737811,30.8004930839173,31.0266291083014,1736713.56021022,0.0,1.0
2018-10-02,81.83,82.14,80.93,80.93,1001245,31.3639167378914,31.4827339710424,31.0189634803562,31.0189634803562,2612297.40643382,0.0,1.0
2018-10-03,80.33,82.01,79.66,81.67,786503,30.7889946419994,31.4329073893984,30.5321961058344,31.3025917143296,2052024.97595736,0.0,1.0
2018-10-04,81.2,81.25,79.57,80.24,1048584,31.1224494576167,31.1416135274798,30.4977007800808,30.7544993162459,2735807.18368432,0.0,1.0
2018-10-05,82.76,82.88,81.26,81.29,1224272,31.7203684373444,31.7663622050157,31.1454463414524,31.1569447833703,3194185.8090373,0.0,1.0
2018-10-08,83.64,84.33,82.73,82.8,1094628,32.0576560669343,32.3221202310446,31.7088699954265,31.7356996932348,2855938.24229818,0.0,1.0
2018-10-09,83.43,84.4,82.84,83.77,1177691,31.9771669735094,32.3489499288529,31.7510309491253,32.1074826485783,3072653.69103512,0.0,1.0
2018-10-10,82.95,84.57,82.89,83.42,1710267,31.793191902824,32.4141077663873,31.7701950189883,31.9733341595368,4462170.64595514,0.0,1.0
2018-10-11,81.2,83.48,80.98,83.33,1598414,31.1224494576167,31.9963310433725,31.0381275502193,31.9388388337833,4170340.6724703,0.0,1.0
2018-10-12,81.35,81.65,80.04,81.12,1636976,31.1799416672059,31.2949260863843,30.6778430367937,31.0917869458358,4270950.82541678,0.0,1.0
2018-10-15,81.85,82.76,81.22,81.4,2786337,31.3715823658366,31.7203684373444,31.130115085562,31.199105737069,7269690.15430848,0.0,1.0
2018-10-16,82.72,83.33,81.56,81.73,2357470,31.7050371814539,31.9388388337833,31.2604307606308,31.3255885981652,6150755.07667509,0.0,1.0
2018-10-17,82.63,83.03,81.88,82.5,949114,31.6705418557004,31.8238544146049,31.3830808077544,31.6207152740564,2476285.06570323,0.0,1.0
2018-10-18,82.61,83.21,82.23,82.7,1114896,31.6628762277552,31.8928450661119,31.5172292967959,31.6973715535087,2908818.45027285,0.0,1.0
2018-10-19,84.12,84.66,82.73,82.73,874845,32.2416311376197,32.4486030921408,31.7088699954265,31.7088699954265,2282513.59510569,0.0,1.0
2018-10-22,83.37,84.41,83.29,84.12,1869695,31.9541700896737,32.3527827428255,31.9235075778928,32.2416311376197,4878126.1322876,0.0,1.0
2018-10-23,83.15,84.34,82.56,83.68,1862335,31.8698481822763,32.3259530450172,31.6437121578921,32.0729873228248,4858923.53061531,0.0,1.0
2018-10-24,85.41,86.0,83.2,83.63,2243858,32.7360641400868,32.9622001644709,31.8890122521393,32.0538232529617,5854335.78575252,0.0,1.0
2018-10-25,83.5,84.71,82.85,84.71,1418836,32.0039966713177,32.4677671620039,31.7548637630979,32.4677671620039,3701812.84596172,0.0,1.0
2018-10-26,82.43,84.34,82.07,84.0,1799958,31.5938855762481,32.3259530450172,31.4559042732341,32.1956373699484,4696178.87239369,0.0,1.0
2018-10-29,84.01,84.81,82.46,82.46,2051212,32.199470183921,32.50609530173,31.605384018166,31.605384018166,5351712.90507911,0.0,1.0
2018-10-30,82.94,84.5,82.44,84.3,1843185,31.7893590888514,32.387278068579,31.5977183902207,32.3106217891267,4808960.23957945,0.0,1.0
2018-10-31,83.95,84.93,81.02,82.11,2676904,32.1764733000853,32.5520890694014,31.0534588061097,31.4712355291245,6984174.07974305,0.0,1.0
2018-11-01,83.01,84.31,82.71,84.31,1775932,31.8161887866597,32.3144546030994,31.7012043674813,32.3144546030994,4633493.85774993,0.0,1.0
2018-11-02,83.26,83.65,82.08,83.23,1279446,31.912009135975,32.0614888809069,31.4597370872067,31.9005106940572,3338137.48630169,0.0,1.0
2018-11-05,84.37,84.72,83.37,83.58,1448730,32.337451486935,32.4715999759765,31.9541700896737,32.0346591830986,3779807.76096048,0.0,1.0
2018-11-06,85.42,85.51,84.34,84.61,1297925,32.7398969540594,32.7743922798129,32.3259530450172,32.4294390222777,3386350.10536444,0.0,1.0
2018-11-07,85.3,85.57,84.17,84.7,1403510,33.0426892578958,33.1472792473405,32.6049607835532,32.8102670591298,3623173.70918568,0.91,1.0
2018-11-08,85.13,85.56,84.32,85.38,1125758,32.9768363015788,33.1434055440277,32.6630663332447,33.0736788843979,2906154.41892501,0.0,1.0
2018-11-09,85.56,85.78,84.63,85.09,2409083,33.1434055440277,33.2286270169086,32.7831511359405,32.9613414883277,6219069.46786711,0.0,1.0
2018-11-12,85.91,87.31,84.9,85.16,1637296,33.2789851599745,33.8213036237618,32.8877411253852,32.9884574115171,4226694.37435777,0.0,1.0
2018-11-13,85.9,86.15,85.21,86.0,1134028,33.2751114566618,33.3719540394809,33.0078259280809,33.3138484897894,2927503.49842923,0.0,1.0
2018-11-14,85.49,86.19,85.13,85.52,1292830,33.1162896208384,33.387448852732,32.9768363015788,33.1279107307767,3337452.29207238,0.0,1.0
2018-11-15,85.97,86.7,84.42,85.15,1462366,33.3022273798511,33.5850077216831,32.7018033663724,32.9845837082043,3775111.00341788,0.0,1.0
2018-11-16,86.32,87.0,85.39,86.98,1360988,33.437806995798,33.7012188210661,33.0775525877107,33.6934714144405,3513402.78310606,0.0,1.0
2018-11-19,86.76,87.23,85.76,86.17,1157589,33.6082499415597,33.7903139972597,33.2208796102831,33.3797014461065,2988326.43218968,0.0,1.0
2018-11-20,86.33,87.85,86.0,87.2,1708967,33.4416806991107,34.0304836026512,33.3138484897894,33.7786928873214,4411713.70653997,0.0,1.0
2018-11-21,85.35,86.3,85.06,86.0,982922,33.0620577744596,33.4300595891724,32.9497203783894,33.3138484897894,2537421.99811915,0.0,1.0
2018-11-23,85.37,85.64,85.03,85.52,421295,33.0698051810852,33.1743951705299,32.9380992684511,33.1279107307767,1087576.83793587,0.0,1.0
2018-11-26,85.86,86.03,85.01,85.37,843477,33.2596166434107,33.3254695997277,32.9303518618256,33.0698051810852,2177443.47436271,0.0,1.0
2018-11-27,86.29,86.45,85.25,85.91,1337542,33.4261858858597,33.4881651388639,33.023320741332,33.2789851599745,3452876.72288165,0.0,1.0
2018-11-28,86.08,86.61,85.44,86.6,1164618,33.3448381162916,33.5501443918682,33.0969211042745,33.5462706885554,3006471.85901376,0.0,1.0
2018-11-29,85.87,86.17,85.15,85.95,1415975,33.2634903467235,33.3797014461065,32.9845837082043,33.2944799732256,3655352.21898254,0.0,1.0
2018-11-30,87.06,87.28,85.87,86.16,1686515,33.7244610409427,33.8096825138235,33.2634903467235,33.3758277427937,4353753.66627047,0.0,1.0
2018-12-03,87.81,87.82,86.11,86.77,1512521,34.0149887894001,34.0188624927129,33.3564592262299,33.6121236448724,3904586.58776299,0.0,1.0
2018-12-04,88.98,89.39,87.85,88.0,2547836,34.4682120769938,34.6270339128172,34.0304836026512,34.0885891523427,6577261.58738932,0.0,1.0
2018-12-06,88.25,89.43,86.596,89.37,2367767,34.1854317351618,34.6425287260683,33.5447212072303,34.6192865061917,6112411.84165232,0.0,1.0
2018-12-07,88.46,89.17,87.31,88.19,1790293,34.2667795047299,34.5418124399363,33.8213036237618,34.1621895152852,4621657.50820383,0.0,1.0
2018-12-10,89.15,89.48,87.55,88.57,1458656,34.5340650333108,34.6618972426321,33.9142725032682,34.3093902411704,3765533.60499458,0.0,1.0
2018-12-11,89.59,90.0,88.9,89.15,1044296,34.7045079790725,34.8633298148959,34.4372224504916,34.5340650333108,2695859.53203594,0.0,1.0
2018-12-12,88.91,90.26,88.69,89.6,1213879,34.4410961538044,34.9640461010279,34.3558746809236,34.7083816823853,3133639.57430485,0.0,1.0
2018-12-13,90.46,90.76,88.93,88.96,1660504,35.0415201672832,35.1577312666662,34.4488435604299,34.4604646703682,4286606.03543804,0.0,1.0
2018-12-14,89.78,90.79,89.1,90.4,1351637,34.7781083420151,35.1693523766045,34.514696516747,35.0182779474066,3489263.09236314,0.0,1.0
2018-12-17,86.78,90.4,86.74,90.08,1677848,33.6159973481852,35.0182779474066,33.6005025349341,34.8943194413981,4331379.7276897,0.0,1.0
2018-12-18,87.09,88.31,86.91,87.36,2411521,33.736082150881,34.2086739550384,33.6663554912512,33.8406721403257,6225363.18683097,0.0,1.0
2018-12-19,86.84,87.68,86.27,87.23,2329811,33.6392395680618,33.9646306463342,33.4184384792341,33.7903139972597,6014428.08570768,0.0,1.0
2018-12-20,87.34,88.13,85.81,86.72,2392202,33.8329247337001,34.1389472954086,33.2402481268469,33.5927551283086,6175491.01428661,0.0,1.0
2018-12-21,86.76,88.74,86.61,86.74,3749845,33.6082499415597,34.3752431974874,33.5501443918682,33.6005025349341,9680258.64975764,0.0,1.0
2018-12-24,83.24,87.57,83.09,86.87,630698,32.244706375466,33.9220199098937,32.1866008257745,33.6508606780001,1628152.56894214,0.0,1.0
2018-12-26,84.44,84.49,82.06,83.2,1011602,32.7095507729979,32.7289192895617,31.7876093845596,32.2292115622149,2611459.67649653,0.0,1.0
2018-12-27,85.34,85.37,82.92,84.55,1378681,33.0581840711469,33.0698051810852,32.1207478694575,32.7521615094383,3559077.42200185,0.0,1.0
2018-12-28,85.49,86.17,85.16,85.41,1487287,33.1162896208384,33.3797014461065,32.9884574115171,33.0852999943362,3839444.78943052,0.0,1.0
2018-12-31,86.07,86.095,84.81,85.62,1079668,33.3409644129788,33.3506486712607,32.8528777955703,33.1666477639043,2787172.66870138,0.0,1.0
2019-01-02,84.0,85.84,83.52,85.65,1322828,32.5391078272362,33.2518692367852,32.3531700682234,33.1782688738426,3414892.3993236,0.0,1.0
2019-01-03,84.17,84.82,83.4,83.84,1143685,32.6049607835532,32.856751498883,32.3066856284702,32.4771285742319,2952433.1309289,0.0,1.0
2019-01-04,84.8,84.93,83.61,83.61,1056258,32.8490040922575,32.8993622353235,32.3880333980383,32.3880333980383,2726739.54280129,0.0,1.0
2019-01-07,84.4,84.78,83.8,84.48,2049288,32.6940559597469,32.841256685632,32.4616337609809,32.725045586249,5290255.43398314,0.0,1.0
2019-01-08,85.9,85.95,83.98,84.23,1637678,33.2751114566618,33.2944799732256,32.5313604206107,32.6282030034298,4227680.51079919,0.0,1.0
2019-01-09,85.45,85.94,84.71,85.38,1293281,33.1007948075873,33.2906062699128,32.8141407624426,33.0736788843979,3338616.55263543,0.0,1.0
2019-01-10,86.63,86.94,85.17,85.68,1488353,33.5578917984937,33.6779766011895,32.9923311148299,33.1898899837809,3842196.67803409,0.0,1.0
2019-01-11,85.82,86.94,85.39,86.65,1921501,33.2441218301596,33.6779766011895,33.0775525877107,33.5656392051193,4960372.14225335,0.0,1.0
2019-01-14,84.71,85.25,83.24,85.25,2353043,32.8141407624426,33.023320741332,32.244706375466,33.023320741332,6074401.70300417,0.0,1.0
2019-01-15,86.64,87.31,84.47,84.64,1847526,33.5617655018065,33.8213036237618,32.7211718829362,32.7870248392532,4769405.01331445,0.0,1.0
2019-01-16,86.4,86.56,85.3,86.07,1762542,33.4687966223001,33.5307758753044,33.0426892578958,33.3409644129788,4550018.05169578,0.0,1.0
2019-01-17,86.03,86.54,85.54,86.41,1688666,33.3254695997277,33.5230284686788,33.1356581374022,33.4726703256129,4359306.49214879,0.0,1.0
2019-01-18,86.29,86.34,85.41,85.95,1336681,33.4261858858597,33.4455544024235,33.0852999943362,33.2944799732256,3450654.04362492,0.0,1.0
2019-01-22,86.66,87.09,85.69,86.51,776612,33.569512908432,33.736082150881,33.1937636870937,33.5114073587405,2004830.87447764,0.0,1.0
2019-01-23,87.87,87.88,86.58,86.58,1008696,34.0382310092767,34.0421047125895,33.5385232819299,33.5385232819299,2603957.81131645,0.0,1.0
2019-01-24,88.63,88.76,87.21,87.99,1030812,34.332632461047,34.3829906041129,33.7825665906342,34.0847154490299,2661050.46455893,0.0,1.0
2019-01-25,87.1,88.83,86.99,88.3,1032064,33.7399558541937,34.4101065273023,33.6973451177533,34.2048002517257,2664282.51383817,0.0,1.0
2019-01-28,86.51,87.44,85.97,87.05,912096,33.5114073587405,33.8716617668278,33.3022273798511,33.7205873376299,2354584.04104953,0.0,1.0
2019-01-29,86.6,87.3,86.2,86.85,911478,33.5462706885554,33.8174299204491,33.3913225560448,33.6431132713746,2352988.66848198,0.0,1.0
2019-01-30,87.11,87.56,86.21,86.21,930001,33.7438295575065,33.918146206581,33.3951962593575,33.3951962593575,2400805.95985521,0.0,1.0
2019-01-31,89.19,89.49,86.78,87.31,2000938,34.5495598465619,34.6657709459448,33.6159973481852,33.8213036237618,5165439.47339923,0.0,1.0
2019-02-01,88.83,89.27,87.97,89.03,903280,34.4101065273023,34.580549473064,34.0769680424044,34.4875805935576,2331825.4576264,0.0,1.0
2019-02-04,89.19,89.21,87.59,88.28,1123142,34.5495598465619,34.5573072531874,33.9297673165193,34.1970528451001,2899401.19135753,0.0,1.0
2019-02-05,89.19,89.44,88.43,89.07,1258073,34.5495598465619,34.646402429381,34.2551583947916,34.5030754068087,3247726.78344746,0.0,1.0
2019-02-06,89.55,89.64,88.65,88.95,1021906,34.6890131658215,34.7238764956363,34.3403798676725,34.4565909670555,2638059.545325,0.0,1.0
2019-02-07,90.27,90.38,88.97,89.43,962454,34.9679198043406,35.010530540781,34.464338373681,34.6425287260683,2484583.67172346,0.0,1.0
2019-02-08,90.82,90.82,89.78,89.97,1089410,35.1809734865428,35.1809734865428,34.7781083420151,34.8517087049576,2812321.72946681,0.0,1.0
2019-02-11,90.6,91.01,90.24,90.62,748918,35.0957520136619,35.2545738494853,34.9562986944023,35.1034994202874,1933338.5639831,0.0,1.0
2019-02-12,90.86,91.17,89.96,90.77,1542576,35.1964682997938,35.3165531024896,34.8478350016449,35.1616049699789,3982173.84102771,0.0,1.0
2019-02-13,89.36,90.07,88.95,89.7,889063,34.9679198043406,35.2457535449525,34.8074806020154,35.1009669477322,2271987.29934568,0.91,1.0
2019-02-14,89.69,90.03,88.99,89.64,1711440,35.097053796456,35.2301009398477,34.8231332071203,35.0774880400749,4373559.51557107,0.0,1.0
2019-02-15,89.86,90.3,89.29,90.15,1391722,35.1635773681518,35.3357560243057,34.9405277454071,35.2770587551623,3556524.91243024,0.0,1.0
2019-02-19,90.05,90.125,89.31,89.98,1184770,35.2379272424001,35.2672758769718,34.9483540479595,35.2105351834665,3027662.14840318,0.0,1.0
2019-02-20,91.24,92.15,88.84,89.1,2511803,35.7035922442708,36.0596890104072,34.764435937977,34.8661778711588,6418875.28156988,0.0,1.0
2019-02-21,91.19,91.49,89.98,90.46,3077032,35.6840264878897,35.8014210261764,35.2105351834665,35.3983664447253,7863309.60087217,0.0,1.0
2019-02-22,92.77,92.82,91.06,91.26,1862382,36.3023043895331,36.3218701459142,35.6331555212988,35.7114185468232,4759289.55600447,0.0,1.0
2019-02-25,92.45,92.69,91.82,92.67,1647157,36.1770835486939,36.2709991793233,35.9305550182918,36.2631728767709,4209285.26328092,0.0,1.0
2019-02-26,92.7,93.15,92.14,92.84,1720536,36.2749123305995,36.4510041380296,36.055775859131,36.3296964484667,4396804.20855104,0.0,1.0
2019-02-27,92.46,93.1,92.21,92.38,1569087,36.1809966999702,36.4314383816485,36.0831679180645,36.1496914897604,4009778.53714349,0.0,1.0
2019-02-28,93.33,93.61,91.95,92.54,1690867,36.5214408610017,36.631009096736,35.9814259848827,36.21230191018,4320985.51945444,0.0,1.0
2019-03-01,93.25,93.51,92.74,93.33,1522059,36.4901356507919,36.5918775839737,36.2905649357044,36.5214408610017,3889599.181222,0.0,1.0
2019-03-04,92.64,93.85,92.0,93.57,1318624,36.2514334229422,36.7249247273653,36.0009917412638,36.6153564916311,3369724.05848898,0.0,1.0
2019-03-05,92.17,92.64,91.89,92.53,1558158,36.0675153129597,36.2514334229422,35.9579470772254,36.2083887589037,3981849.63987238,0.0,1.0
2019-03-06,92.09,92.63,91.9,92.43,1054535,36.0362101027499,36.247520271666,35.9618602285016,36.1692572461415,2694848.53909733,0.0,1.0
2019-03-07,92.13,93.04,92.02,92.4,2142614,36.0518627078548,36.4079594739912,36.0088180438163,36.1575177923128,5475418.27227118,0.0,1.0
2019-03-08,92.49,92.54,91.6,92.38,1599985,36.1927361537988,36.21230191018,35.8444656902149,36.1496914897604,4088737.91749695,0.0,1.0
2019-03-11,93.96,93.96,92.45,93.01,2516449,36.7679693914038,36.7679693914038,36.1770835486939,36.3962200201625,6430748.06560517,0.0,1.0
2019-03-12,94.89,94.98,93.96,94.2,1986417,37.1318924600927,37.1671108215787,36.7679693914038,36.8618850220332,5076259.15734243,0.0,1.0
2019-03-13,95.01,95.57,94.65,94.99,1749239,37.1788502754074,37.3979867468759,37.0379768294633,37.1710239728549,4470154.29898683,0.0,1.0
2019-03-14,94.94,95.63,94.57,95.0,2462801,37.1514582164738,37.4214656545333,37.0066716192535,37.1749371241311,6293651.39795023,0.0,1.0
2019-03-15,94.66,95.29,94.245,94.61,4557426,37.0418899807395,37.2884185111416,36.8794942027762,37.0223242243584,11646434.4930649,0.0,1.0
2019-03-18,94.49,94.99,94.14,94.65,1236079,36.9753664090437,37.1710239728549,36.8384061143759,37.0379768294633,3158781.53627797,0.0,1.0
2019-03-19,93.18,94.4,92.82,94.28,1228325,36.4627435918583,36.9401480475577,36.3218701459142,36.893190232243,3138966.30437751,0.0,1.0
2019-03-20,93.57,94.34,93.14,93.46,1400620,36.6153564916311,36.9166691399003,36.4470909867534,36.5723118275926,3579263.61934929,0.0,1.0
2019-03-21,94.95,95.06,93.41,93.57,1464613,37.15537136775,37.1984160317885,36.5527460712115,36.6153564916311,3742796.78094417,0.0,1.0
2019-03-22,96.12,96.77,94.88,95.0,1778670,37.6132100670683,37.8675649000228,37.1279793088164,37.1749371241311,4545364.78261627,0.0,1.0
2019-03-25,95.82,96.35,95.62,96.23,1219872,37.4958155287815,37.7032125464214,37.417552503257,37.6562547311067,3117364.78835292,0.0,1.0
2019-03-26,96.51,96.87,95.97,96.01,1132279,37.765822966841,37.9066964127851,37.5545127979249,37.5701654030298,2893522.17707387,0.0,1.0
2019-03-27,95.96,96.7,95.6,96.7,1246771,37.5505996466487,37.8401728410893,37.4097262007046,37.8401728410893,3186104.78356709,0.0,1.0
2019-03-28,95.06,96.5,94.73,96.14,1663487,37.1984160317885,37.7619098155648,37.0692820396731,37.6210363696207,4251016.33588018,0.0,1.0
2019-03-29,95.63,95.72,94.69,95.09,1091296,37.4214656545333,37.4566840160193,37.0536294345682,37.2101554856172,2788790.72892105,0.0,1.0
2019-04-01,94.36,95.59,94.06,95.59,1474408,36.9244954424528,37.4058130494284,36.8071009041661,37.4058130494284,3767827.75804826,0.0,1.0
2019-04-02,94.13,94.71,93.62,94.71,1434676,36.8344929630996,37.0614557371206,36.6349222480122,37.0614557371206,3666293.22182574,0.0,1.0
2019-04-03,94.05,94.52,93.5,94.09,1283356,36.8031877528898,36.9871058628724,36.5879644326975,36.8188403579947,3279597.20800334,0.0,1.0
2019-04-04,93.61,94.4,93.2,94.24,980605,36.631009096736,36.9401480475577,36.4705698944108,36.8775376271381,2505921.5215062,0.0,1.0
2019-04-05,94.47,94.64,93.2,93.65,1571502,36.9675401064912,37.0340636781871,36.4705698944108,36.6466617018409,4015950.0337955,0.0,1.0
2019-04-08,94.34,94.83,94.02,94.66,1171659,36.9166691399003,37.1084135524353,36.7914482990612,37.0418899807395,2994157.18252144,0.0,1.0
2019-04-09,94.71,94.74,94.27,94.49,1026256,37.0614557371206,37.0731951909493,36.8892770809668,36.9753664090437,2622581.97436773,0.0,1.0
2019-04-10,94.59,95.85,94.28,94.97,1107061,37.0144979218059,37.5075549826102,36.893190232243,37.1631976703025,2829077.95240711,0.0,1.0
2019-04-11,95.02,95.24,94.38,94.75,1402059,37.1827634266836,37.2688527547605,36.9323217450052,37.0771083422255,3582940.96248893,0.0,1.0
2019-04-12,95.24,95.52,94.05,94.61,1304739,37.2688527547605,37.3784209904948,36.8031877528898,37.0223242243584,3334241.14709641,0.0,1.0
2019-04-15,95.05,95.57,94.73,95.23,1291551,37.1945028805123,37.3979867468759,37.0692820396731,37.2649396034843,3300539.40885764,0.0,1.0
2019-04-16,93.39,95.51,93.2,94.83,1764897,36.544919768659,37.3745078392186,36.4705698944108,37.1084135524353,4510168.08556119,0.0,1.0
2019-04-17,92.9,93.55,92.73,93.37,1336251,36.353175356124,36.6075301890786,36.2866517844282,36.5370934661066,3414769.59533572,0.0,1.0
2019-04-18,93.46,94.41,93.32,93.57,1493292,36.5723118275926,36.9440611988339,36.5175277097254,36.6153564916311,3816085.53973622,0.0,1.0
2019-04-22,93.64,93.88,93.24,93.46,1218469,36.6427485505646,36.736664181194,36.4862224995157,36.5723118275926,3113779.4426789,0.0,1.0
2019-04-23,94.3,94.49,93.31,93.54,1426234,36.9010165347954,36.9753664090437,36.5136145584492,36.6036170378024,3644719.81613787,0.0,1.0
2019-04-24,94.64,95.05,94.12,94.4,1301727,37.0340636781871,37.1945028805123,36.8305798118234,36.9401480475577,3326544.02580621,0.0,1.0
2019-04-25,95.21,95.57,94.18,94.28,1042816,37.2571133009318,37.3979867468759,36.8540587194807,36.893190232243,2664900.8085529,0.0,1.0
2019-04-26,95.13,96.16,95.06,95.61,1651980,37.2258080907221,37.6288626721732,37.1984160317885,37.4136393519808,4221610.36818883,0.0,1.0
2019-04-29,95.0,95.5,94.61,94.89,981890,37.1749371241311,37.3705946879424,37.0223242243584,37.1318924600927,2509205.3199318,0.0,1.0
2019-04-30,96.9,96.94,94.78,94.96,1486423,37.9184358666138,37.9340884717187,37.0888477960542,37.1592845190262,3798531.9121989,0.0,1.0
2019-05-01,95.89,97.41,95.69,96.45,1493232,37.5232075877151,38.1180065817012,37.4449445621906,37.7423440591837,3815932.21062685,0.0,1.0
2019-05-02,96.22,96.96,95.26,96.07,1370339,37.6523415798305,37.9419147742711,37.276679057313,37.5936443106871,3501880.97333716,0.0,1.0
2019-05-03,96.63,97.08,96.22,96.26,1056470,37.8127807821557,37.9888725895858,37.6523415798305,37.6679941849354,2699793.4028744,0.0,1.0
2019-05-06,96.21,96.94,95.9,96.71,856635,37.6484284285543,37.9340884717187,37.5271207389913,37.8440859923655,2189118.02670337,0.0,1.0
2019-05-07,96.51,96.61,95.72,96.11,1338879,37.765822966841,37.8049544796033,37.4566840160193,37.609296915792,3421485.41032597,0.0,1.0
2019-05-08,94.23,95.62,93.98,95.29,2220382,37.2297212419983,37.7789021029383,37.130947705858,37.6485210352331,5619880.80705731,0.91,1.0
2019-05-09,94.31,94.75,93.91,94.43,1575309,37.2613287735632,37.4351701971701,37.1032911157387,37.3087400709105,3987173.74500633,0.0,1.0
2019-05-10,96.33,96.34,94.21,94.21,1329931,38.0594189455767,38.0633698870223,37.2218193591071,37.2218193591071,3366111.64277613,0.0,1.0
2019-05-13,97.47,97.62,95.95,96.33,1203643,38.5098262703764,38.5690903920606,37.9092831706435,38.0594189455767,3046471.37035379,0.0,1.0
2019-05-14,96.49,97.5,96.49,97.3,1638289,38.1226340087065,38.5216790947133,38.1226340087065,38.442660265801,4146578.79027713,0.0,1.0
2019-05-15,96.29,97.06,96.29,96.49,923162,38.0436151797943,38.3478376711064,38.0436151797943,38.1226340087065,2336562.08958848,0.0,1.0
2019-05-16,96.91,97.23,95.83,96.0,752480,38.2885735494222,38.4150036756818,37.8618718732961,37.9290378778715,1904558.72444223,0.0,1.0
2019-05-17,97.89,98.01,96.34,96.34,1073739,38.6757658110921,38.7231771084395,38.0633698870223,38.0633698870223,2717678.84890479,0.0,1.0
2019-05-20,97.95,98.51,97.46,98.0,1339461,38.6994714597658,38.9207241807201,38.5058753289308,38.7192261669939,3390232.47607925,0.0,1.0
2019-05-21,97.68,98.56,97.38,97.85,1297658,38.5927960407343,38.9404788879481,38.4742677973659,38.6599620453097,3284427.3140047,0.0,1.0
2019-05-22,98.49,98.52,97.39,97.76,898854,38.9128222978288,38.9246751221657,38.4782187388115,38.6244035722992,2275037.51289044,0.0,1.0
2019-05-23,99.35,99.37,98.46,98.67,926953,39.2526032621514,39.2605051450427,38.900969473492,38.9839392438498,2346157.27102102,0.0,1.0
2019-05-24,98.99,99.84,98.94,99.35,1188056,39.1103693701094,39.4461993929864,39.0906146628814,39.2526032621514,3007020.01372254,0.0,1.0
2019-05-28,96.93,99.05,96.92,99.02,1669958,38.2964754323134,39.1340750187831,38.2925244908678,39.1222221944462,4226734.36948769,0.0,1.0
2019-05-29,95.66,97.35,95.5,97.12,1868344,37.7947058687207,38.4624149730291,37.731490805591,38.37154331978,4728857.73104839,0.0,1.0
2019-05-30,96.16,96.43,95.63,96.04,1968669,37.9922529410013,38.0989283600328,37.7828530443839,37.944841643654,4982784.55173421,0.0,1.0
2019-05-31,97.07,97.39,95.91,96.27,2995915,38.351788612552,38.4782187388115,37.893479404861,38.035713296903,7582787.65008683,0.0,1.0
2019-06-03,98.02,98.03,96.42,97.27,2241916,38.7271280498851,38.7310789913307,38.0949774185872,38.4308074414642,5674384.27236155,0.0,1.0
2019-06-04,97.44,97.95,95.42,97.95,2572345,38.4979734460396,38.6994714597658,37.6998832740261,38.6994714597658,6510714.05489228,0.0,1.0
2019-06-05,100.24,100.76,97.71,97.84,2699855,39.6042370508109,39.8096860059827,38.6046488650711,38.6560111038641,6833447.26102882,0.0,1.0
2019-06-06,100.98,101.53,100.29,100.34,1691737,39.8966067177861,40.1139084972948,39.6239917580389,39.643746465267,4281857.94016017,0.0,1.0
2019-06-07,100.6,102.43,100.53,101.9,1875959,39.7464709428529,40.4694932273998,39.7188143527336,40.2600933307824,4748131.61831001,0.0,1.0
2019-06-10,99.85,100.74,99.42,100.29,2335590,39.450150334432,39.8017841230914,39.2802598522707,39.6239917580389,5911477.13058158,0.0,1.0
2019-06-11,99.5,100.03,98.86,99.52,1728080,39.3118673838356,39.521267280453,39.0590071313165,39.3197692667268,4373843.61117123,0.0,1.0
2019-06-12,101.31,101.75,100.0,100.24,1628280,40.0269877854913,40.2008292090982,39.5094144561162,39.6042370508109,4121245.58770305,0.0,1.0
2019-06-13,101.02,101.83,100.53,101.39,1353530,39.9124104835686,40.2324367406631,39.7188143527336,40.0585953170562,3425841.71046976,0.0,1.0
2019-06-14,102.04,102.47,101.26,101.26,1429122,40.315406511021,40.4852969931823,40.0072330782632,40.0072330782632,3617168.26147183,0.0,1.0
2019-06-17,101.76,102.78,101.11,102.22,2088197,40.2047801505438,40.6077761779962,39.9479689565791,40.386523457042,5285314.97807795,0.0,1.0
2019-06-18,101.3,102.33,100.6,102.19,1038840,40.0230368440457,40.4299838129437,39.7464709428529,40.3746706327051,2629348.00300282,0.0,1.0
2019-06-19,102.48,102.85,100.81,100.81,1353386,40.4892479346279,40.6354327681155,39.8294407132107,39.8294407132107,3425477.24037578,0.0,1.0
2019-06-20,103.44,103.79,102.525,103.0,1763815,40.8685383134066,41.006821264003,40.5070271711331,40.6946968897997,4464290.40845214,0.0,1.0
2019-06-21,104.26,104.41,102.62,103.5,2815297,41.1925155119467,41.2517796336309,40.5445611148664,40.8922439620803,7125635.84845582,0.0,1.0
2019-06-24,103.69,104.48,103.44,104.32,1264223,40.9673118495469,41.2794362237502,40.8685383134066,41.2162211606204,3199801.91405822,0.0,1.0
2019-06-25,103.24,103.85,102.99,103.47,1818538,40.7895194844943,41.0305269126766,40.6907459483541,40.8803911377434,4602796.63729232,0.0,1.0
2019-06-26,101.21,103.31,101.09,103.22,2325465,39.9874783710352,40.8171760746136,39.9400670736878,40.7816176016031,5885850.32709846,0.0,1.0
2019-06-27,101.66,102.07,100.87,101.4,1153681,40.1652707360877,40.3272593353578,39.8531463618844,40.0625462585018,2920015.4339959,0.0,1.0
2019-06-28,102.93,103.07,101.49,101.51,3015668,40.6670402996804,40.7223534799189,40.0981047315123,40.1060066144035,7632783.32902037,0.0,1.0
2019-07-01,102.0,102.93,101.13,102.81,2366006,40.2996027452385,40.6670402996804,39.9558708394703,40.619629002333,5988461.31376603,0.0,1.0
2019-07-02,103.69,104.09,102.35,102.47,1863600,40.9673118495469,41.1253495073713,40.4378856958349,40.4852969931823,4716850.46628553,0.0,1.0
2019-07-03,104.54,105.14,103.79,103.79,1454500,41.3031418724239,41.5401983591606,41.006821264003,41.006821264003,3681401.05345155,0.0,1.0
2019-07-05,104.34,104.43,102.61,103.49,1159425,41.2241230435116,41.2596815165221,40.5406101734208,40.8882930206346,2934553.74107808,0.0,1.0
2019-07-08,104.37,104.89,103.68,104.46,1470401,41.2359758678485,41.4414248230203,40.9633609081013,41.271534340859,3721647.15737106,0.0,1.0
2019-07-09,104.24,104.49,103.35,104.27,2149487,41.1846136290555,41.2833871651958,40.8329798403961,41.1964664533923,5440442.56182909,0.0,1.0
2019-07-10,104.67,105.55,104.17,104.66,1193446,41.3545041112168,41.7021869584306,41.1569570389362,41.3505531697712,3020662.33182368,0.0,1.0
2019-07-11,104.45,105.25,103.55,104.33,1316952,41.2675833994134,41.5836587150623,40.9119986693083,41.220172102066,3333261.24451366,0.0,1.0
2019-07-12,103.87,104.71,103.4,104.71,1107709,41.0384287955679,41.3703078769992,40.8527345476241,41.3703078769992,2803658.3564921,0.0,1.0
2019-07-15,104.84,104.84,103.4,104.13,1612134,41.4216701157922,41.4216701157922,40.8527345476241,41.1411532731538,4080379.3784153,0.0,1.0
2019-07-16,104.88,104.99,103.96,104.7,1250833,41.4374738815746,41.4809342374764,41.0739872685784,41.3663569355536,3165911.25740252,0.0,1.0
2019-07-17,105.54,105.92,105.05,105.3,962960,41.698236016985,41.8483717919183,41.50463988615,41.6034134222903,2437292.51181279,0.0,1.0
2019-07-18,106.75,106.78,104.96,105.61,1059888,42.176299931904,42.1881527562409,41.4690814131395,41.7258926071043,2682621.38173988,0.0,1.0
2019-07-19,105.6,107.35,105.59,106.62,1583371,41.7219416656587,42.4133564186407,41.7179907242131,42.1249376931111,4007579.00818469,0.0,1.0
2019-07-22,105.4,106.06,104.99,106.06,1343471,41.6429228367465,41.9036849721568,41.4809342374764,41.9036849721568,3400381.95577972,0.0,1.0
2019-07-23,104.86,105.55,104.67,105.42,1148845,41.4295719986834,41.7021869584306,41.3545041112168,41.6508247196377,2907775.31333967,0.0,1.0
2019-07-24,104.66,105.57,103.89,105.39,1141897,41.3505531697712,41.7100888413218,41.0463306784591,41.6389718953008,2890189.63130503,0.0,1.0
2019-07-25,104.02,104.8,103.47,104.29,1369809,41.097692917252,41.4058663500098,40.8803911377434,41.2043683362836,3467044.54838599,0.0,1.0
2019-07-26,103.69,104.14,103.31,104.0,2150234,40.9673118495469,41.1451042145994,40.8171760746136,41.0897910343608,5442333.25044162,0.0,1.0
2019-07-29,104.94,104.96,103.68,104.0,1006630,41.4611795302483,41.4690814131395,40.9633609081013,41.0897910343608,2547823.12989751,0.0,1.0
2019-07-30,103.88,104.97,103.3,104.75,1031197,41.0423797370135,41.4730323545852,40.813225133168,41.3861116427817,2610003.24655626,0.0,1.0
2019-07-31,105.62,106.07,104.61,104.9,3236194,41.7298435485499,41.9076359136024,41.3307984625431,41.4453757644659,8190943.96753083,0.0,1.0
2019-08-01,106.96,107.81,105.16,105.16,1681859,42.2592697022619,42.5950997251389,41.5481002420518,41.5481002420518,4256856.30412992,0.0,1.0
2019-08-02,106.72,107.54,106.19,107.02,1130757,42.1644471075672,42.4884243061073,41.9550472109498,42.2829753509355,2861993.8198678,0.0,1.0
2019-08-05,104.91,107.45,104.45,107.0,1236347,41.4493267059115,42.4528658330968,41.2675833994134,42.2750734680443,3129246.57836484,0.0,1.0
2019-08-06,106.55,106.95,103.92,104.98,1372276,42.0972811029918,42.2553187608163,41.0581835027959,41.4769832960308,3473288.62978775,0.0,1.0
2019-08-07,105.92,106.72,104.34,105.95,1295376,42.2079074634689,42.526698305338,41.5782955507774,42.219862120039,3250723.24513487,0.91,1.0
2019-08-08,107.04,107.53,105.47,105.84,901771,42.6542146420857,42.8494740327305,42.0285876149175,42.176028379282,2262978.43366599,0.0,1.0
2019-08-09,107.43,107.96,106.93,107.21,1305550,42.8096251774968,43.0208241102351,42.6103809013287,42.7219576959828,3276254.71885062,0.0,1.0
2019-08-12,107.74,108.23,107.17,107.5,1307047,42.9331566287211,43.128416019366,42.7060181538894,42.8375193761604,3280011.41397077,0.0,1.0
2019-08-13,107.82,108.25,106.97,107.83,1034698,42.965035712908,43.1363857904127,42.6263204434221,42.9690205984314,2596556.39775213,0.0,1.0
2019-08-14,107.0,108.53,106.6,108.13,955684,42.6382750999922,43.2479625850669,42.4788796790576,43.0885671641323,2398272.15712154,0.0,1.0
2019-08-15,109.0,109.4,104.96,107.02,1515741,43.435252204665,43.5946476255995,41.825358453226,42.6462448710389,3803725.32940549,0.0,1.0
2019-08-16,109.19,109.65,108.79,109.06,905214,43.5109650296089,43.6942697636836,43.3515696086743,43.4591615178051,2271618.58149411,0.0,1.0
2019-08-19,109.79,110.34,108.58,109.25,989492,43.7500581610107,43.9692268647957,43.2678870126837,43.534874342749,2483112.73736351,0.0,1.0
2019-08-20,110.21,110.56,109.46,110.4,1312261,43.917423352992,44.0568943463097,43.6185569387397,43.9931361779359,3293095.85509067,0.0,1.0
2019-08-21,111.67,111.68,109.95,110.16,996447,44.4992166394031,44.5032015249264,43.8138163293845,43.8974989253751,2500566.18730384,0.0,1.0
2019-08-22,111.31,111.78,110.55,111.68,1050607,44.355760760562,44.5430503801601,44.0529094607863,44.5032015249264,2636479.75290681,0.0,1.0
2019-08-23,109.84,112.12,109.33,111.41,1299539,43.7699825886275,44.6785364879544,43.566753426936,44.3956096157956,3261170.22027529,0.0,1.0
2019-08-26,111.54,111.56,110.04,110.04,833749,44.4474131275994,44.4553828986461,43.8496802990948,43.8496802990948,2092278.42333651,0.0,1.0
2019-08-27,112.1,112.58,111.58,112.04,918031,44.6705667169077,44.8618412220292,44.4633526696928,44.6466574037675,2303782.61713542,0.0,1.0
2019-08-28,112.32,112.6,111.5,112.34,946123,44.7582341984217,44.8698109930759,44.4314735855059,44.7662039694684,2374278.99610363,0.0,1.0
2019-08-29,113.02,113.2,111.96,112.78,758072,45.0371761850572,45.1089041244777,44.6147783195806,44.9415389324965,1902368.32540195,0.0,1.0
2019-08-30,112.84,113.46,112.39,113.26,890595,44.9654482456366,45.2125111480852,44.7861283970853,45.1328134376179,2234932.4586073,0.0,1.0
2019-09-03,115.18,115.31,112.85,113.09,2036617,45.8979114581038,45.9497149699075,44.96943313116,45.0650703837207,5110854.47262944,0.0,1.0
2019-09-04,115.57,115.9,114.71,115.44,882756,46.0533219935149,46.1848232157859,45.7106218385057,46.0015184817112,2215260.62624464,0.0,1.0
2019-09-05,114.5,115.18,113.59,114.74,1788170,45.626939242515,45.8979114581038,45.2643146598889,45.7225764950757,4487381.10421439,0.0,1.0
2019-09-06,113.55,114.64,113.41,114.14,1483895,45.2483751177955,45.6827276398421,45.1925867204684,45.4834833636739,3723808.35358954,0.0,1.0
2019-09-09,112.59,113.92,112.3,113.9,1380087,44.8658261075525,45.3958158821599,44.750264427375,45.3878461111132,3463304.00687403,0.0,1.0
2019-09-10,112.25,112.32,111.1,112.3,1433122,44.7303399997582,44.7582341984217,44.2720781645713,44.750264427375,3596394.40480152,0.0,1.0
2019-09-11,112.91,113.2,111.66,112.25,1302956,44.9933424443002,45.1089041244777,44.4952317538797,44.7303399997582,3269745.12156158,0.0,1.0
2019-09-12,113.89,114.72,112.94,113.83,1066168,45.3838612255898,45.714606724029,45.0052971008703,45.3599519124497,2675529.80819388,0.0,1.0
2019-09-13,113.52,114.11,112.72,113.27,1325061,45.2364204612254,45.4715287071038,44.9176296193563,45.1367983231413,3325217.22953154,0.0,1.0
2019-09-16,113.53,113.86,112.77,113.67,1030511,45.2404053467487,45.3719065690197,44.9375540469731,45.2961937440758,2586049.19503463,0.0,1.0
2019-09-17,114.46,115.2,113.96,114.1,1070474,45.6109997004216,45.9058812291505,45.4117554242534,45.4675438215805,2686335.63931438,0.0,1.0
2019-09-18,114.65,115.13,113.85,114.87,1058552,45.6867125253655,45.8779870304869,45.3679216834964,45.7743800068795,2656417.59040156,0.0,1.0
2019-09-19,115.08,115.28,114.44,115.25,1318598,45.8580626028701,45.9377603133374,45.6030299293748,45.9258056567673,3308998.44492128,0.0,1.0
2019-09-20,115.21,116.57,114.63,115.93,4107172,45.9098661146738,46.4518105458513,45.6787427543187,46.196777872356,10306875.75821,0.0,1.0
2019-09-23,115.63,115.83,114.7,115.31,1813367,46.0772313066551,46.1569290171224,45.7066369529823,45.9497149699075,4550612.53169774,0.0,1.0
2019-09-24,117.09,117.49,116.02,116.06,1455674,46.6590245930662,46.8184200140008,46.2326418420663,46.2485813841598,3652988.25139455,0.0,1.0
2019-09-25,116.88,117.18,116.13,116.87,1189556,46.5753419970756,46.6948885627765,46.2764755828233,46.5713571115522,2985169.81987443,0.0,1.0
2019-09-26,117.55,118.1,116.94,117.2,1099345,46.842329327141,47.061498030926,46.5992513102158,46.7028583338232,2758786.90505521,0.0,1.0
2019-09-27,117.5,117.79,116.59,117.67,863042,46.8224048995242,46.9379665797017,46.459780316898,46.8901479534213,2165788.69064093,0.0,1.0
2019-09-30,117.36,118.34,117.14,117.43,1144126,46.7666165021971,47.1571352834867,46.6789490206831,46.7945107008606,2871164.03543309,0.0,1.0
2019-10-01,117.32,117.39,116.39,117.04,1153269,46.7506769601036,46.7785711587671,46.3800826064308,46.6391001654494,2894108.23281692,0.0,1.0
2019-10-02,116.45,117.7,116.0,117.28,1168232,46.403991919571,46.9021026099914,46.2246720710196,46.7347374180101,2931657.61764182,0.0,1.0
2019-10-03,116.5,116.97,116.01,116.68,1385101,46.4239163471878,46.6112059667859,46.2286569565429,46.4956442866083,3475886.55151829,0.0,1.0
2019-10-04,118.77,118.86,116.42,116.77,1135544,47.3284853609913,47.3643493307016,46.3920372630009,46.5315082563186,2849627.65766344,0.0,1.0
2019-10-07,117.79,118.43,117.65,118.32,1125108,46.9379665797017,47.192999253197,46.8821781823746,47.14916551244,2823438.69956461,0.0,1.0
2019-10-08,117.62,118.53,117.24,117.99,1442211,46.8702235258045,47.2328481084306,46.7187978759167,47.017664290169,3619203.09013692,0.0,1.0
2019-10-09,118.06,118.55,117.62,117.66,891258,47.0455584888325,47.2408178794773,46.8702235258045,46.886163067898,2236596.24542404,0.0,1.0
2019-10-10,117.79,118.21,116.9,117.65,960869,46.9379665797017,47.105331771683,46.5833117681223,46.8821781823746,2411283.82325247,0.0,1.0
2019-10-11,117.23,118.02,116.78,117.73,794467,46.7148129903933,47.0296189467391,46.535493141842,46.9140572665615,1993700.93655631,0.0,1.0
2019-10-14,116.61,117.86,116.27,117.5,919690,46.4677500879448,46.9658607783652,46.3322639801504,46.8224048995242,2307945.84840084,0.0,1.0
2019-10-15,115.55,117.11,115.51,116.61,986319,46.0453522224682,46.666994364113,46.0294126803748,46.4677500879448,2475150.1497775,0.0,1.0
2019-10-16,116.04,116.06,114.84,115.47,1461114,46.240611613113,46.2485813841598,45.7624253503094,46.0134731382813,3666639.83553192,0.0,1.0
2019-10-17,117.28,119.17,116.59,118.56,2894565,46.7347374180101,47.4878807819259,46.459780316898,47.2448027650007,7263859.86003587,0.0,1.0
2019-10-18,118.15,118.43,116.84,116.99,1524386,47.0814224585428,47.192999253197,46.5594024549821,46.6191757378326,3825419.80456498,0.0,1.0
2019-10-21,119.02,119.16,117.91,117.93,1326794,47.4281074990754,47.4838958964025,46.9857852059821,46.9937549770288,3329566.16249296,0.0,1.0
2019-10-22,119.41,119.85,119.01,119.29,1279517,47.5835180344866,47.7588529975146,47.4241226135521,47.5356994082063,3210925.3640991,0.0,1.0
2019-10-23,120.65,120.69,119.43,119.68,1882687,48.0776438393837,48.0935833814772,47.5914878055334,47.6911099436174,4724569.85015412,0.0,1.0
2019-10-24,121.25,121.45,120.52,120.52,995305,48.3167369707856,48.3964346812528,48.02584032758,48.02584032758,2497700.35842795,0.0,1.0
2019-10-25,120.27,121.41,119.74,121.41,1526181,47.9262181894959,48.3804951391594,47.7150192567576,48.3804951391594,3829924.32543384,0.0,1.0
2019-10-28,118.12,119.99,117.97,119.58,2920136,47.0694678019727,47.8146413948417,47.0096945191222,47.6512610883838,7328029.83392865,0.0,1.0
2019-10-29,119.04,119.04,118.02,118.5,1542116,47.4360772701222,47.4360772701222,47.0296189467391,47.2208934518605,3869912.92713035,0.0,1.0
2019-10-30,121.56,121.62,118.26,118.95,1717543,48.4402684220098,48.46417773515,47.1252561992998,47.4002133004119,4310143.89228972,0.0,1.0
2019-10-31,121.48,121.75,120.52,121.44,1577167,48.4083893378229,48.5159812469537,48.02584032758,48.3924497957295,3957872.79396842,0.0,1.0
2019-11-01,119.66,122.09,119.46,121.6,1728028,47.6831401725707,48.6514673547481,47.6034424621034,48.4562079641033,4336455.81502508,0.0,1.0
2019-11-04,118.59,119.66,118.04,119.53,1801091,47.2567574215708,47.6831401725707,47.0375887177858,47.631336660767,4519806.12602303,0.0,1.0
2019-11-05,116.58,118.56,116.53,117.98,1754600,46.4557954313747,47.2448027650007,46.4358710037579,47.0136794046456,4403137.78077843,0.0,1.0
2019-11-06,116.35,116.55,115.63,115.97,1918560,46.7347374180101,46.8150721621752,46.445532339016,46.5821014040966,4776414.04087522,0.93,1.0
2019-11-07,114.73,116.12,113.84,115.88,2173871,46.0840259902733,46.6423524622204,45.7265363787389,46.5459507692223,5412031.92365704,0.0,1.0
2019-11-08,114.9,115.05,113.62,114.59,1395198,46.1523105228136,46.2125615809374,45.6381681601574,46.0277916693578,3473460.99001388,0.0,1.0
2019-11-11,114.09,115.3,113.96,114.97,1203639,45.8269548089452,46.3129800111437,45.7747372252379,46.1804276832714,2996558.99202788,0.0,1.0
2019-11-12,114.86,114.99,113.85,114.31,1463096,46.1362435739806,46.1884611576879,45.7305531159472,45.9153230275268,3642498.68523704,0.0,1.0
2019-11-13,117.52,117.65,115.34,115.34,2321690,47.2046956713756,47.2569132550829,46.3290469599767,46.3290469599767,5780039.5685095,0.0,1.0
2019-11-14,116.89,118.36,116.78,117.67,1215200,46.9516412272557,47.5421015968688,46.907457117965,47.2649467294994,3025341.05916498,0.0,1.0
2019-11-15,116.71,117.0,115.78,116.92,1308283,46.8793399575072,46.9958253365465,46.5057833971398,46.9636914388805,3257078.89804768,0.0,1.0
2019-11-18,116.89,118.11,116.71,117.0,1139481,46.9516412272557,47.4416831666625,46.8793399575072,46.9958253365465,2836832.33660169,0.0,1.0
2019-11-19,116.19,117.05,115.65,116.59,1116208,46.6704696226781,47.0159090225878,46.4535658134325,46.8311391110082,2778892.27531964,0.0,1.0
2019-11-20,117.06,117.1,116.0,116.38,1131852,47.019925759796,47.035992708629,46.5941516157213,46.7467876296349,2817839.30916557,0.0,1.0
2019-11-21,115.9,117.35,115.31,116.94,1995197,46.5539842436388,47.1364111388353,46.316996748352,46.971724913297,4967208.20047958,0.0,1.0
2019-11-22,115.72,116.47,115.25,116.23,1223178,46.4816829738903,46.7829382645092,46.2928963251024,46.6865365715111,3045202.95100996,0.0,1.0
2019-11-25,115.38,116.43,115.23,115.73,1171881,46.3451139088097,46.7668713156762,46.2848628506859,46.4856997110985,2917494.82040431,0.0,1.0
2019-11-26,116.47,116.5,115.18,115.52,2332340,46.7829382645092,46.7949884761339,46.2647791646447,46.4013482297252,5806553.62568535,0.0,1.0
2019-11-27,116.92,117.16,116.16,116.55,746737,46.9636914388805,47.0600931318785,46.6584194110534,46.8150721621752,1859063.61627525,0.0,1.0
2019-11-29,116.39,117.31,115.94,116.82,750422,46.7508043668431,47.1203441900023,46.5700511924718,46.923524066798,1868237.72901638,0.0,1.0
2019-12-02,115.98,116.27,115.05,115.95,1813091,46.5861181413048,46.7026035203441,46.2125615809374,46.5740679296801,4513840.22901785,0.0,1.0
2019-12-03,116.92,117.7,116.22,116.8,1590318,46.9636914388805,47.2769969411241,46.6825198343029,46.9154905923815,3959228.39246966,0.0,1.0
2019-12-04,118.11,118.58,116.71,116.71,1560137,47.4416831666625,47.6304698154503,46.8793399575072,46.8793399575072,3884090.29297438,0.0,1.0
2019-12-05,118.42,118.5,117.59,117.92,1059441,47.5662020201183,47.5983359177843,47.2328128318334,47.3653651597057,2637566.12661521,0.0,1.0
2019-12-06,118.09,118.72,117.69,118.03,869432,47.433649692246,47.6867041363658,47.2729802039159,47.4095492689965,2164522.982021,0.0,1.0
2019-12-09,118.18,118.49,117.46,118.49,1445232,47.4698003271202,47.594319180576,47.1805952481261,47.594319180576,3598024.77750093,0.0,1.0
2019-12-10,117.67,118.33,117.32,118.18,1080437,47.2649467294994,47.530051385244,47.1243609272106,47.4698003271202,2689837.40778558,0.0,1.0
2019-12-11,118.18,118.55,117.65,117.87,1446429,47.4698003271202,47.6184196038255,47.2569132550829,47.3452814736644,3601004.80815252,0.0,1.0
2019-12-12,116.92,118.15,116.48,117.95,1861323,46.9636914388805,47.4577501154955,46.7869550017174,47.3774153713304,4633917.78823909,0.0,1.0
2019-12-13,118.3,118.34,115.72,116.77,1944628,47.5180011736193,47.5340681224523,46.4816829738903,46.9034403807567,4841312.48617665,0.0,1.0
2019-12-16,119.12,119.12,117.18,117.6,2597513,47.8473736246959,47.8473736246959,47.068126606295,47.2368295690416,6466723.77437031,0.0,1.0
2019-12-17,118.82,120.32,118.57,119.25,1729256,47.7268715084483,48.3293820896861,47.6264530782421,47.8995912084032,4305126.05217857,0.0,1.0
2019-12-18,119.66,119.78,118.26,119.02,1877911,48.0642774339415,48.1124782804405,47.5019342247862,47.8072062526134,4675214.98827976,0.0,1.0
2019-12-19,119.51,120.03,119.01,119.42,927348,48.0040263758177,48.2128967106468,47.8031895154051,47.9678757409435,2308709.66140103,0.0,1.0
2019-12-20,120.17,120.35,119.06,119.89,3620257,48.2691310315623,48.3414323013109,47.8232732014464,48.1566623897313,9012929.67974773,0.0,1.0
2019-12-23,118.57,120.35,118.32,120.05,2268371,47.6264530782421,48.3414323013109,47.5260346480358,48.2209301850633,5647297.50141468,0.0,1.0
2019-12-24,119.44,119.66,118.6,119.12,667934,47.97590921536,48.0642774339415,47.6385032898668,47.8473736246959,1662877.0202537,0.0,1.0
2019-12-26,119.52,119.81,118.89,119.31,1339336,48.008043113026,48.1245284920653,47.7549886689061,47.9236916316527,3334387.91377369,0.0,1.0
2019-12-27,119.86,119.89,119.18,119.52,637301,48.1446121781065,48.1566623897313,47.8714740479454,48.008043113026,1586613.62931773,0.0,1.0
2019-12-30,119.28,119.57,118.75,119.37,722068,47.9116414200279,48.0281267990672,47.6987543479906,47.9477920549022,1797648.09735775,0.0,1.0
2019-12-31,119.8,119.85,118.97,119.34,1045444,48.120511754857,48.1405954408983,47.7871225665721,47.9357418432774,2602719.43569591,0.0,1.0
2020-01-02,117.93,119.83,117.46,119.83,1453093,47.3693818969139,48.1325619664818,47.1805952481261,48.1325619664818,3617595.38815439,0.0,1.0
2020-01-03,118.73,118.84,117.41,117.71,1422920,47.6907208735741,47.7349049828649,47.1605115620848,47.2810136783324,3542477.20532178,0.0,1.0
2020-01-06,119.15,119.89,118.6,118.99,1527106,47.8594238363207,48.1566623897313,47.6385032898668,47.7951560409886,3801856.88240388,0.0,1.0
2020-01-07,119.13,119.59,118.3,118.63,1026521,47.8513903619042,48.0361602734837,47.5180011736193,47.6505535014916,2555609.05973921,0.0,1.0
2020-01-08,118.96,119.59,118.69,119.56,844982,47.7831058293639,48.0361602734837,47.6746539247411,48.024110061859,2103652.68174403,0.0,1.0
2020-01-09,120.26,120.29,118.56,118.86,819557,48.3052816664366,48.3173318780614,47.6224363410338,47.7429384572814,2040355.03820447,0.0,1.0
2020-01-10,120.61,121.24,120.38,120.58,1058121,48.4458674687254,48.6989219128453,48.3534825129356,48.4338172571007,2634279.87727511,0.0,1.0
2020-01-13,121.52,122.18,120.59,120.59,1917527,48.8113905546763,49.076495210421,48.4378339943089,48.4378339943089,4773842.3018083,0.0,1.0
2020-01-14,121.58,121.88,120.63,121.44,1127503,48.8354909779259,48.9559930941734,48.4539009431419,48.7792566570103,2807012.11342305,0.0,1.0
2020-01-15,123.74,123.92,121.83,122.05,1235386,49.7031062149083,49.7754074846568,48.9359094081321,49.0242776267137,3075595.77824028,0.0,1.0
2020-01-16,124.95,124.99,123.73,123.84,1130048,50.1891314171067,50.2051983659397,49.6990894777,49.7432735869908,2813348.10173409,0.0,1.0
2020-01-17,126.31,126.43,124.92,125.09,1054148,50.735407677429,50.783608523928,50.177081205482,50.2453657380223,2624388.76467795,0.0,1.0
2020-01-21,127.36,127.43,125.99,126.44,1110816,51.1571650842954,51.1852822447532,50.6068720867649,50.7876252611362,2765468.44468187,0.0,1.0
2020-01-22,127.89,128.48,127.42,128.0,895866,51.3700521563328,51.6070396516196,51.1812655075449,51.4142362656235,2230332.61463948,0.0,1.0
2020-01-23,129.95,130.03,127.57,127.9,1278332,52.1975000212326,52.2296339188987,51.2415165656687,51.374068893541,3182513.40260409,0.0,1.0
2020-01-24,130.73,131.19,129.78,129.8,874994,52.5108055234763,52.6955754350559,52.1292154886924,52.1372489631089,2178370.04174046,0.0,1.0
2020-01-27,129.55,131.49,129.08,130.67,1134885,52.0368305329026,52.8160775513034,51.8480438841147,52.4867051002268,2825390.21389931,0.0,1.0
2020-01-28,129.99,130.26,128.71,129.63,1165352,52.2135669700657,52.3220188746884,51.6994246074094,52.0689644305686,2901240.33408494,0.0,1.0
2020-01-29,130.55,130.75,129.42,130.13,885303,52.4385042537278,52.5188389978928,51.9846129491953,52.2698012909812,2204035.15117012,0.0,1.0
2020-01-30,131.72,131.79,130.02,130.5,769653,52.9084625070932,52.936579667551,52.2256171816904,52.4184205676865,1916114.89648577,0.0,1.0
2020-01-31,131.52,132.02,130.67,131.7,2408274,52.8281277629282,53.0289646233408,52.4867051002268,52.9004290326767,5995597.60855783,0.0,1.0
2020-02-03,132.19,132.39,131.45,131.91,813358,53.0972491558811,53.1775839000461,52.8000106024704,52.98478051405,2024922.11422013,0.0,1.0
2020-02-04,130.56,132.88,130.42,132.14,953595,52.442520990936,53.3744040232504,52.3862866700205,53.0771654698398,2374053.74202965,0.0,1.0
2020-02-05,130.56,131.495,130.0788,130.37,1361349,52.442520990936,52.8180859199076,52.2492355964749,52.3662029839792,3389191.10068564,0.0,1.0
2020-02-06,131.41,131.68,130.62,130.63,1127336,52.7839436536374,52.8923955582602,52.4666214141855,52.4706381513938,2806596.35308987,0.0,1.0
2020-02-07,131.94,132.57,131.7,131.8,1371634,52.9968307256748,53.2498851697946,52.9004290326767,52.9405964047592,3414796.4601273,0.0,1.0
2020-02-10,132.89,132.93,131.7,132.14,696716,53.3784207604587,53.3944877092917,52.9004290326767,53.0771654698398,1734532.19336503,0.0,1.0
2020-02-11,132.89,133.83,132.58,133.07,1035259,53.3784207604587,53.7559940580344,53.2539019070029,53.4507220302072,2577363.03453759,0.0,1.0
2020-02-12,131.56,132.19,130.56,131.28,915702,53.2177512721286,53.4725945626534,52.8132381125655,53.1044875874509,2263713.74664027,0.93,1.0
2020-02-13,133.24,133.5,131.18,131.67,738361,53.8973333801947,54.0025068016811,53.0640362714946,53.2622477196806,1825307.73732399,0.0,1.0
2020-02-14,134.13,134.49,133.08,133.64,1639020,54.2573500922059,54.4029748296487,53.8326112746646,54.05913864402,4051833.57142207,0.0,1.0
2020-02-18,134.78,135.46,133.85,134.71,1455244,54.520283645922,54.7953525944249,54.1440864075282,54.4919677247526,3597519.55059153,0.0,1.0
2020-02-19,133.09,135.55,132.9,135.0,1633132,53.8366564062602,54.8317587787856,53.7597989059432,54.6092765410259,4037277.80268921,0.0,1.0
2020-02-20,131.45,133.08,130.84,133.02,1933666,53.1732548245767,53.8326112746646,52.9265017972431,53.8083404850908,4780230.1465006,0.0,1.0
2020-02-21,129.96,132.09,129.78,131.37,2846272,52.5705302168276,53.4321432466971,52.4977178481062,53.1408937718116,7036290.2484403,0.0,1.0
2020-02-24,129.74,131.08,129.27,129.77,1559604,52.4815373217237,53.0235849555383,52.291416136729,52.4936727165106,3855508.68526567,0.0,1.0
2020-02-25,126.3,130.0,125.79,129.84,1599175,51.0900120528264,52.5867107432101,50.8837103414492,52.52198863768,3953332.44962165,0.0,1.0
2020-02-26,125.65,127.22,125.6,126.26,1529870,50.8270784991104,51.4621641596245,50.8068528411322,51.0738315264439,3782003.04200771,0.0,1.0
2020-02-27,120.8,125.49,120.69,125.29,2553800,48.8651896752291,50.7623563935803,48.8206932276771,50.6814537616676,6313268.03498289,0.0,1.0
2020-02-28,116.91,118.78,113.89,118.78,2735526,47.2916334845284,48.0480730929115,46.0700037426477,48.0480730929115,6762514.23551751,0.0,1.0
2020-03-02,124.12,124.38,116.9,117.4,1950888,50.2081733649787,50.3133467864652,47.2875883529328,47.4898449327143,4822804.78120124,0.0,1.0
2020-03-03,121.89,126.74,121.09,124.48,1980000,49.3061090191529,51.2679978430342,48.9824984915024,50.3537981024215,4894772.77361819,0.0,1.0
2020-03-04,128.36,128.75,123.61,123.61,1505994,51.9233091615265,52.0810692937562,50.0018716536015,50.0018716536015,3722979.00425877,0.0,1.0
2020-03-05,127.46,128.16,124.43,126.05,2199969,51.5592473179197,51.8424065296139,50.3335724444433,50.9888837629356,5438559.77980002,0.0,1.0
2020-03-06,124.28,125.0,120.45,123.96,1877638,50.2728954705088,50.5641449453943,48.723610069382,50.1434512594486,4641722.90965198,0.0,1.0
2020-03-09,115.4,118.92,114.01,118.18,3271658,46.680818613588,48.1047049352503,46.1185453217953,47.8053651971736,8087890.15302533,0.0,1.0
2020-03-10,119.29,119.57,113.66,117.36,2819893,48.2543748042887,48.3676384889664,45.9769657159481,47.4736644063318,6971078.52571542,0.0,1.0
2020-03-11,111.62,116.61,109.53,116.36,1765423,45.1517588704393,47.1702795366595,44.3063263669523,47.0691512467687,4364315.37086836,0.0,1.0
2020-03-12,101.64,107.43,98.45,105.44,2871647,41.114717537999,43.4568487318697,39.8243205589926,42.651867544339,7099019.97527392,0.0,1.0
2020-03-13,102.93,107.28,96.62,106.64,2593579,41.6365395138355,43.3961717579352,39.084061476992,43.1372833358148,6411605.99769086,0.0,1.0
2020-03-16,86.74,96.04,85.84,94.58,3434995,35.087471460508,38.8494438444454,34.7234096169012,38.2588546314832,8491676.76945183,0.0,1.0
2020-03-17,99.62,99.85,87.39,88.71,3469390,40.2976009556815,40.390638982381,35.3504050142241,35.8843623848474,8576704.90558747,0.0,1.0
2020-03-18,86.41,95.43,79.51,93.7,3602122,34.9539821178522,38.6026908171118,32.1628413168664,37.9028830510676,8904832.67315712,0.0,1.0
2020-03-19,84.05,88.16,77.59,85.6,2802081,33.9993310612831,35.6618801470877,31.3861760505052,34.626326458606,6927045.34761255,0.0,1.0
2020-03-20,79.99,89.58,79.07,85.72,2493841,32.3570076334567,36.2362888336674,31.9848555266586,34.6748680377536,6165042.94370342,0.0,1.0
2020-03-23,78.18,82.5,75.19,78.96,2180248,31.6248388146474,33.3723356639603,30.4153444675536,31.9403590791067,5389807.34855329,0.0,1.0
2020-03-24,86.33,87.25,79.6,81.61,1860519,34.9216210650871,35.2937731718852,32.1992475012271,33.012318951949,4599402.90201987,0.0,1.0
2020-03-25,88.96,92.99,83.77,86.06,1921966,35.9854906747382,37.6156787077777,33.8860673766055,34.8124025120051,4751306.48920195,0.0,1.0
2020-03-26,96.71,98.07,89.12,89.63,1672689,39.1204676613527,39.6706055583586,36.0502127802683,36.2565144916455,4135066.95754072,0.0,1.0
2020-03-27,97.34,100.6,92.4,92.76,1835630,39.3753109518775,40.6940238520533,37.3770159436355,37.5226406810782,4537874.6194125,0.0,1.0
2020-03-30,100.07,101.19,95.32,98.37,1826006,40.4796318774849,40.9326866161956,38.5581943695599,39.7919595062275,4514083.05720376,0.0,1.0
2020-03-31,93.97,100.04,93.31,98.71,2620290,38.0121016041496,40.467496482698,37.745122918838,39.929493980479,6477638.46009294,0.0,1.0
2020-04-01,85.58,91.7,84.15,89.97,1527306,34.6182361954148,37.0938567319413,34.0397823772395,36.394048965897,3775664.55847662,0.0,1.0
2020-04-02,88.2,89.65,82.81,83.45,2064958,35.6780606734702,36.2646047548368,33.4977347434248,33.7566231655452,5104798.0793258,0.0,1.0
2020-04-03,83.38,89.16,82.94,87.2,2365653,33.7283072443758,36.0663933066509,33.550321454168,35.2735475139071,5848148.43243849,0.0,1.0
2020-04-06,93.0,93.99,86.17,87.41,1300240,37.6197238393734,38.0201918673409,34.856898959557,35.3584952774153,3214333.00564107,0.0,1.0
2020-04-07,93.65,96.67,92.64,96.1,1360258,37.8826573930894,39.1042871349702,37.4740991019306,38.8737146340192,3362703.95126078,0.0,1.0
2020-04-08,100.52,101.57,93.82,93.82,1429983,40.6616627992883,41.0864016168296,37.9514246302152,37.9514246302152,3535071.64400852,0.0,1.0
2020-04-09,102.91,107.22,101.63,102.08,1497443,41.6284492506442,43.3719009683614,41.1106724064034,41.2927033282068,3701840.01335614,0.0,1.0
2020-04-13,97.89,101.66,97.14,101.66,1762610,39.5977931896372,41.1228078011903,39.2944083199648,41.1228078011903,4357361.33257937,0.0,1.0
2020-04-14,100.66,101.3,98.81,99.91,1104584,40.7182946416271,40.9771830637476,39.9699452964353,40.4149097719548,2730650.34816883,0.0,1.0
2020-04-15,97.31,99.15,96.86,97.82,1414636,39.3631755570906,40.1074797706868,39.1811446352872,39.5694772684678,3497132.21079805,0.0,1.0
2020-04-16,97.16,98.21,95.44,97.56,1727145,39.3024985831561,39.7272374006974,38.6067359487075,39.4643038469814,4269688.04146,0.0,1.0
2020-04-17,101.27,101.78,98.16,99.01,1320939,40.9650476689607,41.1713493803379,39.7070117427193,40.0508479283479,3265503.15798507,0.0,1.0
2020-04-20,96.45,100.1,95.83,99.83,1220842,39.0152942398663,40.4917672722718,38.7644960809371,40.3825487191897,3018052.61741898,0.0,1.0
2020-04-21,94.66,96.13,93.29,94.71,1257048,38.2912156842482,38.885850028806,37.7370326556467,38.3114413422264,3107557.74016727,0.0,1.0
2020-04-22,99.48,100.16,95.33,96.55,1771904,40.2409691133426,40.5160380618456,38.5622395011555,39.0557455558226,4380337.09932584,0.0,1.0
2020-04-23,96.97,100.34,96.83,99.41,1179726,39.2256410828391,40.5888504305669,39.1690092405003,40.2126531921732,2916409.4470351,0.0,1.0
2020-04-24,97.53,98.16,95.68,97.09,1538140,39.4521684521945,39.7070117427193,38.7038191070026,39.2741826619867,3802447.37071368,0.0,1.0
2020-04-27,101.31,102.36,99.43,99.75,1905766,40.9812281953432,41.4059670128845,40.2207434553645,40.3501876664247,4711258.34832689,0.0,1.0
2020-04-28,99.67,104.96,99.07,103.55,1135610,40.3178266136596,42.4577012277487,40.0751187179217,41.8873376727647,2807349.95426695,0.0,1.0
2020-04-29,98.38,101.76,98.21,101.76,986735,39.7960046378231,41.1632591171466,39.7272374006974,41.1632591171466,2439314.95594755,0.0,1.0
2020-04-30,95.51,98.0,93.97,97.93,1497526,38.6350518698769,39.6422896371892,38.0121016041496,39.6139737160197,3702045.19827543,0.0,1.0
2020-05-01,93.57,94.56,92.1,94.56,987508,37.8502963403244,38.2507643682919,37.2556619957665,38.2507643682919,2441225.89501523,0.0,1.0
2020-05-04,95.42,96.02,92.26,93.37,1221985,38.5986456855162,38.8413535812541,37.3203841012966,37.7693937084117,3020878.23624739,0.0,1.0
2020-05-05,96.75,99.61,95.0,95.0,1353634,39.1366481877352,40.2935558240858,38.4287501584997,38.4287501584997,3346328.71143631,0.0,1.0
2020-05-06,92.67,96.48,92.24,96.25,1038841,37.8624317351113,39.4190937067394,37.6867454758462,39.3251219866673,2542609.94495833,0.93,1.0
2020-05-07,92.77,94.99,92.62,93.48,1185288,37.9032890047078,38.8103203897509,37.842003100313,38.1933756188432,2901045.5463731,0.0,1.0
2020-05-08,95.01,95.66,92.92,94.01,1626957,38.8184918436703,39.0840640960477,37.9645749091026,38.4099191477049,3982050.23504037,0.0,1.0
2020-05-11,96.22,97.17,93.72,96.77,2678784,39.3128648057884,39.7010088669555,38.2914330658749,39.5375797885693,6556443.9974888,0.0,1.0
2020-05-12,96.0,96.72,94.67,96.24,2433200,39.222978812676,39.517151153771,38.679577127042,39.3210362597077,5955366.1417605,0.0,1.0
2020-05-13,94.11,96.0,93.3,95.29,2299580,38.4507764173014,39.222978812676,38.1198325335695,38.9328921985406,5628325.19820386,0.0,1.0
2020-05-14,94.94,95.18,90.99,92.94,1573941,38.7898917549527,38.8879492019844,37.1760296058894,37.9727463630219,3852291.19699517,0.0,1.0
2020-05-15,94.98,95.47,92.5,94.45,2871199,38.8062346627913,39.0064352838143,37.7929743767972,38.5896911339296,7027388.34080906,0.0,1.0
2020-05-18,99.42,100.46,97.51,97.68,1264297,40.6202974328776,41.0452130366815,39.8399235835837,39.9093809418978,3094423.61784044,0.0,1.0
2020-05-19,96.56,99.32,96.56,98.94,841989,39.4517795224166,40.579440163281,39.4517795224166,40.4241825388142,2060805.8451154,0.0,1.0
2020-05-20,97.59,98.53,96.86,97.57,751422,39.8726093992609,40.2566677334684,39.5743513312062,39.8644379453416,1839139.05021123,0.0,1.0
2020-05-21,97.63,98.32,97.2,97.51,1129153,39.8889523070995,40.1708674673156,39.7132660478344,39.8399235835837,2763652.61592442,0.0,1.0
2020-05-22,97.96,98.24,97.06,97.55,955544,40.0237812967681,40.1381816516384,39.6560658703993,39.8562664914223,2338736.80115173,0.0,1.0
2020-05-26,99.74,101.25,99.53,100.29,1120997,40.7510406955865,41.3679854664942,40.6652404294338,40.9757556783674,2743690.44008511,0.0,1.0
2020-05-27,99.47,101.48,98.27,101.33,811983,40.6407260676758,41.4619571865662,40.1504388325174,41.4006712821714,1987364.81418918,0.0,1.0
2020-05-28,103.07,103.38,100.41,100.95,1201858,42.1115877731512,42.2382453089004,41.0247844018833,41.2454136577046,2941601.36462436,0.0,1.0
2020-05-29,101.82,103.12,100.97,102.75,1820284,41.6008719031945,42.1320164079494,41.2535851116239,41.9808445104423,4455226.7392686,0.0,1.0
2020-06-01,102.68,103.8,101.25,101.62,943234,41.9522444217247,42.4098458412059,41.3679854664942,41.5191573640014,2308607.52398378,0.0,1.0
2020-06-02,103.53,103.58,101.48,102.72,1178725,42.2995312132952,42.3199598480935,41.4619571865662,41.9685873295633,2884982.30948819,0.0,1.0
2020-06-03,104.04,105.28,103.63,104.11,972451,42.5079032882376,43.0145334312347,42.3403884828918,42.5365033769552,2380117.44201921,0.0,1.0
2020-06-04,101.23,103.7,100.05,103.39,1038982,41.3598140125749,42.3689885716094,40.8776982313357,42.2423310358601,2542955.04878292,0.0,1.0
2020-06-05,103.73,106.48,103.09,103.82,1058736,42.3812457524883,43.5048206663931,42.1197592270705,42.4180172951252,2591303.84985326,0.0,1.0
2020-06-08,105.89,106.3,103.12,103.8,1133001,43.2637627757735,43.4312775811193,42.1320164079494,42.4098458412059,2773070.76852737,0.0,1.0
2020-06-09,103.34,104.54,102.52,104.49,1001439,42.2219024010618,42.7121896362203,41.8868727903702,42.691761001422,2451066.8722828,0.0,1.0
2020-06-10,102.19,104.27,101.78,103.81,1092927,41.7520438007016,42.6018750083096,41.5845289953558,42.4139315681656,2674987.85599864,0.0,1.0
2020-06-11,96.77,100.08,95.99,100.01,1499234,39.5375797885693,40.8899554122147,39.2188930857163,40.8613553234971,3669442.46349505,0.0,1.0
2020-06-12,96.42,98.82,94.73,98.75,1690014,39.3945793449814,40.3751538152983,38.7040914888,40.3465537265808,4136385.070977,0.0,1.0
2020-06-15,97.19,97.63,93.27,94.34,1421621,39.7091803208748,39.8889523070995,38.1075753526905,38.5447481373735,3479481.16464561,0.0,1.0
2020-06-16,97.92,100.65,97.08,100.06,1132205,40.0074383889295,41.122841848915,39.6642373243186,40.8817839582954,2771122.5228226,0.0,1.0
2020-06-17,97.07,99.02,95.83,98.84,1101061,39.6601515973589,40.4568683544914,39.1535214543619,40.3833252692176,2694896.18585113,0.0,1.0
2020-06-18,97.5,97.66,95.59,96.48,1212519,39.835837856624,39.9012094879785,39.0554640073302,39.4190937067394,2967694.64032603,0.0,1.0
2020-06-19,94.52,99.06,94.21,99.06,4296043,38.6182912226472,40.47321126233,38.491633686898,40.47321126233,10514757.9425231,0.0,1.0
2020-06-22,96.97,97.55,93.49,94.35,1621429,39.6192943277624,39.8562664914223,38.1974613458029,38.5488338643331,3968520.20708063,0.0,1.0
2020-06-23,95.0,97.98,94.96,97.9,1709510,38.8144061167106,40.0319527506874,38.798063208872,39.9992669350102,4184102.40547468,0.0,1.0
2020-06-24,93.51,94.4,91.92,94.06,1216093,38.2056327997222,38.5692624991314,37.5560022131372,38.4303477825031,2976442.16563865,0.0,1.0
2020-06-25,92.36,93.4,91.1,93.4,1583593,37.735774199362,38.160689803166,37.2209726024456,38.160689803166,3875914.89993792,0.0,1.0
2020-06-26,91.66,93.98,91.08,92.36,1973158,37.4497733121862,38.3976619668259,37.2128011485263,37.735774199362,4829392.71146798,0.0,1.0
2020-06-29,93.77,93.79,91.04,92.45,823111,38.3118617006732,38.3200331545925,37.1964582406877,37.7725457419989,2014601.09333825,0.0,1.0
2020-06-30,93.81,94.64,93.08,93.84,1060151,38.3282046085118,38.6673199461631,38.0299465404571,38.3404617893908,2594767.12582342,0.0,1.0
2020-07-01,96.72,97.15,93.74,93.77,932821,39.517151153771,39.6928374130362,38.2996045197942,38.3118617006732,2283121.23940621,0.0,1.0
2020-07-02,96.86,98.67,96.51,97.91,877339,39.5743513312062,40.3138679109035,39.4313508876183,40.0033526619698,2147326.55574799,0.0,1.0
2020-07-06,96.4,98.7,95.1,97.84,643908,39.3864078910621,40.3261250917825,38.8552633863071,39.9747525732523,1575993.71264537,0.0,1.0
2020-07-07,95.85,96.51,94.95,95.51,928688,39.1616929082812,39.4313508876183,38.7939774819123,39.0227781916529,2273005.53651951,0.0,1.0
2020-07-08,96.9,97.3,95.27,95.87,1316136,39.5906942390448,39.754123317431,38.9247207446213,39.1698643622005,3221301.89559103,0.0,1.0
2020-07-09,96.45,97.2,93.8,97.2,1372884,39.4068365258604,39.7132660478344,38.3241188815522,39.7132660478344,3360195.17103597,0.0,1.0
2020-07-10,98.15,98.33,96.1,96.1,787710,40.1014101090015,40.1749531942753,39.2638360822725,39.2638360822725,1927955.55791804,0.0,1.0
2020-07-13,96.34,98.6,95.84,98.2,1314567,39.3618935293042,40.285267822186,39.1576071813215,40.1218387437998,3217461.69771317,0.0,1.0
2020-07-14,97.63,98.28,96.33,96.4,1345813,39.8889523070995,40.154524559477,39.3578078023445,39.3864078910621,3293937.68425988,0.0,1.0
2020-07-15,96.24,99.27,96.01,99.06,1583988,39.3210362597077,40.5590115284827,39.2270645396356,40.47321126233,3876881.68015573,0.0,1.0
2020-07-16,98.33,98.65,96.1,96.51,1084400,40.1749531942753,40.3056964569842,39.2638360822725,39.4313508876183,2654117.64101804,0.0,1.0
2020-07-17,100.44,100.54,98.58,99.06,899593,41.0370415827622,41.0778988523588,40.2770963682666,40.47321126233,2201794.21895642,0.0,1.0
2020-07-20,98.39,100.22,98.12,100.0,744356,40.1994675560332,40.9471555896499,40.0891529281226,40.8572695965375,1821844.69826413,0.0,1.0
2020-07-21,99.55,100.38,98.71,100.19,1162724,40.6734118833531,41.0125272210043,40.3302108187421,40.9348984087709,2845819.14425955,0.0,1.0
2020-07-22,103.13,103.83,98.43,99.3,2140318,42.1361021349091,42.4221030220849,40.2158104638718,40.5712687093617,5238524.30946924,0.0,1.0
2020-07-23,104.02,104.96,102.655,103.22,1085830,42.4997318343183,42.8837901685257,41.9420301043255,42.172873677546,2657617.63016102,0.0,1.0
2020-07-24,102.66,104.97,101.95,104.18,884423,41.9440729678054,42.8878758954854,41.65398635367,42.5651034656727,2164664.96350248,0.0,1.0
2020-07-27,101.73,102.41,100.745,102.41,740260,41.5641003605576,41.841929793814,41.1616562550317,41.841929793814,1811819.55453708,0.0,1.0
2020-07-28,102.67,103.41,101.25,101.25,965873,41.948158694765,42.2505024897794,41.3679854664942,41.3679854664942,2364017.49196147,0.0,1.0
2020-07-29,104.13,105.41,102.44,103.49,1448030,42.5446748308745,43.0676478817102,41.854186974693,42.2831883054566,3544118.37672754,0.0,1.0
2020-07-30,104.64,104.87,102.6,103.1,967766,42.7530469058168,42.8470186258889,41.9195586060474,42.1238449540301,2368650.69437243,0.0,1.0
2020-07-31,105.13,105.27,103.71,104.04,1685961,42.9532475268398,43.010447704275,42.373074298569,42.5079032882376,4126465.17167873,0.0,1.0
2020-08-03,102.62,105.295,102.25,105.13,940500,41.9277300599668,43.0206620216741,41.7765581624596,42.9532475268398,2301915.93634956,0.0,1.0
2020-08-04,103.16,104.1,102.19,102.5,724030,42.1483593157881,42.5324176499955,41.7520438007016,41.8787013364509,1772095.9015366,0.0,1.0
2020-08-05,100.36,103.5,100.33,103.4,1253400,41.004355767085,42.2872740324163,40.992098586206,42.2464167628197,3067752.72155294,0.0,1.0
2020-08-06,102.29,102.34,100.0,100.27,887425,41.7929010702982,41.8133297050965,40.8572695965375,40.9675842244481,2172012.4931579,0.0,1.0
2020-08-07,104.67,104.8,102.03,102.03,850550,42.7653040866958,42.8184185371713,41.6866721693472,41.6866721693472,2081759.27662107,0.0,1.0
2020-08-10,105.7,105.955,104.505,105.14,739675,43.1861339635401,43.2903200010113,42.6978895918615,42.9573332537995,1810387.74079677,0.0,1.0
2020-08-11,102.11,106.55,101.72,105.88,1534919,41.7193579850244,43.5334207551107,41.5600146335979,43.2596770488139,3756783.10165415,0.0,1.0
2020-08-12,101.65,103.0,100.91,101.63,1154469,41.9113871521281,42.4680066568539,41.6062772013896,41.9031409372433,2799997.3712166,0.93,1.0
2020-08-13,101.73,101.885,100.5,101.19,616786,41.9443720116674,42.0082801770249,41.4372297962506,41.7217242097771,1495925.12107575,0.0,1.0
2020-08-14,100.93,102.16,100.21,101.53,720966,41.6145234162744,42.1216656316912,41.3176596804207,41.8619098628192,1748598.62390116,0.0,1.0
2020-08-17,100.6,102.05,100.29,100.96,1048781,41.4784608706748,42.0763114498247,41.35064453996,41.6268927386016,2543666.43277725,0.0,1.0
2020-08-18,100.1,101.01,98.93,100.73,783861,41.2723054985541,41.6475082758137,40.7899019277918,41.5320612674261,1901141.33805171,0.0,1.0
2020-08-19,98.99,100.52,98.92,100.24,612186,40.8146405724463,41.4454760111355,40.7857788203494,41.3300290027479,1484768.48724011,0.0,1.0
2020-08-20,97.71,98.9,96.92,98.44,866743,40.2868828198174,40.7775326054646,39.9611573318668,40.5878696631136,2102159.62621811,0.0,1.0
2020-08-21,98.13,98.24,96.77,98.13,921781,40.4600533323988,40.5054075142653,39.8993107202306,40.4600533323988,2235646.32470634,0.0,1.0
2020-08-24,98.64,98.85,97.17,98.5,752991,40.6703318119618,40.7569170682525,40.0642350179271,40.612608307768,1826270.62359384,0.0,1.0
2020-08-25,97.82,99.06,97.42,99.06,793817,40.332237001684,40.8435023245432,40.1673127039874,40.8435023245432,1925288.17424032,0.0,1.0
2020-08-26,96.25,97.35,96.18,97.26,1157173,39.6849091332251,40.1384509518905,39.6560473811282,40.1013429849088,2806555.53162781,0.0,1.0
2020-08-27,97.26,97.53,95.56,96.71,1165577,40.1013429849088,40.212666885854,39.4004147196986,39.8745720755761,2826938.21657449,0.0,1.0
2020-08-28,98.96,99.11,96.805,97.46,1196499,40.802271250119,40.8641178617552,39.913741596279,40.1838051337571,2901935.0495018,0.0,1.0
2020-08-31,99.14,99.625,98.41,98.64,1196085,40.8764871840825,41.0764578950395,40.5755003407863,40.6703318119618,2900930.95245659,0.0,1.0
2020-09-01,97.69,98.96,97.01,98.95,904805,40.2786366049326,40.802271250119,39.9982652988485,40.7981481426766,2194473.49514247,0.0,1.0
2020-09-02,100.48,101.09,97.31,97.72,864300,41.4289835813658,41.680493135353,40.1219585221209,40.2910059272598,2096234.48350931,0.0,1.0
2020-09-03,98.0,101.5,96.975,100.91,1681549,40.4064529356474,41.8495405404919,39.9838344228001,41.6062772013896,4078353.5803663,0.0,1.0
2020-09-04,97.9,98.72,96.79,98.55,987514,40.3652218612233,40.7033166715011,39.9075569351154,40.6332238449801,2395072.19686244,0.0,1.0
2020-09-08,97.95,98.56,96.05,97.79,1261036,40.3858373984353,40.6373469524225,39.6024469843769,40.3198676793567,3058460.19686063,0.0,1.0
2020-09-09,98.37,99.87,98.27,98.35,850003,40.5590079110167,41.1774740273786,40.5177768365925,40.5507616961319,2061559.1804771,0.0,1.0
2020-09-10,95.85,98.51,95.76,98.03,1005387,39.5199848355286,40.6167314152105,39.4828768685469,40.4188222579746,2438420.57002427,0.0,1.0
2020-09-11,95.45,95.95,94.67,95.95,1486663,39.3550605378321,39.5612159099527,39.0334581573239,39.5612159099527,3605685.81043318,0.0,1.0
2020-09-14,96.72,97.42,95.902,96.08,749365,39.8786951830185,40.1673127039874,39.5414249942291,39.6148163067041,1817476.28570514,0.0,1.0
2020-09-15,96.54,98.48,96.03,97.38,853422,39.8044792490551,40.6043620928832,39.594200769492,40.1508202742178,2069851.4698432,0.0,1.0
2020-09-16,96.84,97.62,96.12,96.3,1079514,39.9281724723275,40.2497748528357,39.6313087364738,39.7055246704372,2618204.87357522,0.0,1.0
2020-09-17,97.63,97.77,95.08,96.1,1360205,40.2538979602781,40.3116214644719,39.2025055624628,39.6230625215889,3298980.24487074,0.0,1.0
2020-09-18,95.43,97.89,95.34,97.43,1700552,39.3468143229473,40.3610987537809,39.3097063559655,40.1714358114299,4124442.60488339,0.0,1.0
2020-09-21,94.83,95.97,93.29,94.53,1387178,39.0994278764025,39.5694621248376,38.4644693302709,38.9757346531301,3364399.35018567,0.0,1.0
2020-09-22,97.28,97.87,94.56,94.82,1573500,40.1095891997937,40.352852538896,38.9881039754573,39.0953047689601,3816296.37834304,0.0,1.0
2020-09-23,95.17,97.66,95.08,97.34,1282311,39.2396135294445,40.2662672826054,39.2025055624628,40.1343278444481,3110059.62835046,0.0,1.0
2020-09-24,95.78,96.27,93.64,94.88,1088791,39.4911230834317,39.6931553481099,38.6087780907553,39.1200434136145,2640704.89359549,0.0,1.0
2020-09-25,96.98,97.04,95.03,95.38,801211,39.9858959765213,40.0106346211758,39.1818900252507,39.3261987857352,1943221.25045352,0.0,1.0
2020-09-28,96.68,98.02,96.54,97.6,940121,39.8622027532489,40.4146991505322,39.8044792490551,40.2415286379509,2280127.338738,0.0,1.0
2020-09-29,95.78,97.28,95.145,96.95,825567,39.4911230834317,40.1095891997937,39.2293057608385,39.973526654194,2002293.20125805,0.0,1.0
2020-09-30,98.53,98.95,96.51,96.6,1651420,40.6249776300953,40.7981481426766,39.7921099267279,39.8292178937096,4005280.05409805,0.0,1.0
2020-10-01,101.28,101.35,98.67,98.82,1634883,41.7588321767589,41.7876939288558,40.6827011342891,40.7445477459253,3965171.95545892,0.0,1.0
2020-10-02,103.65,104.22,100.17,100.5,2321001,42.7360086406107,42.9710257648283,41.301167250651,41.4372297962506,5629251.80198958,0.0,1.0
2020-10-05,104.81,105.06,102.335,103.42,1145161,43.2142891039307,43.317366789991,42.1938200119334,42.6411771694352,2777422.1651857,0.0,1.0
2020-10-06,106.05,107.86,104.65,105.25,1541050,43.7255544267899,44.4718368738666,43.148319384852,43.3957058313968,3737593.60269816,0.0,1.0
2020-10-07,104.7,107.0,104.245,106.9,1572594,43.1689349220641,44.1172496338191,42.9813335334343,44.076018559395,3814099.00654846,0.0,1.0
2020-10-08,107.21,107.38,104.93,105.11,885882,44.2038348901098,44.2739277166308,43.2637663932396,43.337982327203,2148578.49903991,0.0,1.0
2020-10-09,105.85,107.36,105.14,107.3,947970,43.6430922779416,44.265681501746,43.3503516495303,44.2409428570915,2299163.95155886,0.0,1.0
2020-10-12,106.2,106.73,105.41,105.97,1186082,43.7874010384261,44.0059257328739,43.4616755504754,43.6925695672506,2876670.12457444,0.0,1.0
2020-10-13,106.48,106.85,105.09,105.45,1312537,43.9028480468136,44.0554030221829,43.3297361123182,43.4781679802451,3183368.41407134,0.0,1.0
2020-10-14,105.76,107.3729,104.825,106.54,1103830,43.6059843109599,44.2710003103467,43.2204737650943,43.9275866914681,2677179.81017249,0.0,1.0
2020-10-15,105.32,106.27,104.27,104.75,844893,43.4245675834937,43.8162627905229,42.9916413020403,43.1895504592762,2049165.61549882,0.0,1.0
2020-10-16,106.67,107.06,104.8,105.43,1106990,43.9811870882195,44.1419882784736,43.2101659964882,43.4699217653603,2684843.93254653,0.0,1.0
2020-10-19,105.34,107.33,105.12,106.33,1163015,43.4328137983785,44.2533121794187,43.3421054346455,43.8410014351774,2820724.45659907,0.0,1.0
2020-10-20,106.22,106.975,105.17,105.92,1131227,43.7956472533109,44.1069418652131,43.3627209718575,43.6719540300385,2743627.26608444,0.0,1.0
2020-10-21,106.86,108.21,105.71,105.72,1186545,44.0595261296253,44.6161456343511,43.5853687737478,43.5894918811902,2877793.06402355,0.0,1.0
2020-10-22,108.04,108.34,106.05,107.01,983251,44.5460528078301,44.6697460311024,43.7255544267899,44.1213727412615,2384732.90772302,0.0,1.0
2020-10-23,108.95,109.46,107.805,108.75,1124079,44.9212555850896,45.1315340646527,44.4491597829333,44.8387934362414,2726290.82724593,0.0,1.0
2020-10-26,109.01,109.35,107.35,107.89,1092933,44.9459942297441,45.0861798827861,44.2615583943035,44.4842061961939,2650750.71475793,0.0,1.0
2020-10-27,107.56,109.23,107.0,108.74,1180197,44.3481436505942,45.0367025934772,44.1172496338191,44.834670328799,2862396.90933037,0.0,1.0
2020-10-28,102.81,107.27,102.59,105.88,1863286,42.389667615448,44.2285735347642,42.298959251715,43.6554616002688,4519130.35501577,0.0,1.0
2020-10-29,101.48,102.73,100.76,102.34,1517285,41.8412943256071,42.3566827559087,41.5444305897534,42.1958815656546,3679955.036806,0.0,1.0
2020-10-30,101.22,101.82,99.055,101.12,1511589,41.7340935321044,41.9814799786492,40.841440770822,41.6928624576803,3666140.21369125,0.0,1.0
2020-11-02,105.34,105.53,101.31,102.78,1169945,43.4328137983785,43.5111528397844,41.7712014990861,42.3772982931208,2837532.16800798,0.0,1.0
2020-11-03,108.19,108.92,106.06,106.76,1943299,44.6078994194662,44.9088862627624,43.7296775342323,44.0182950552012,4713190.29916598,0.0,1.0
2020-11-04,105.75,109.1,105.51,107.35,992278,43.6018612035175,44.9831021967258,43.5029066248996,44.2615583943035,2406626.58894787,0.0,1.0
2020-11-05,106.82,108.59,106.4775,106.52,725945,44.0430336998557,44.7728237171628,43.901817269953,43.9193404765833,1760674.46735065,0.0,1.0
2020-11-06,104.91,107.555,104.52,106.63,790384,43.2555201783548,44.346082096873,43.0947189881007,43.9646946584498,1916961.92990168,0.0,1.0
2020-11-09,109.15,112.71,108.94,109.73,1073832,45.0037177339379,46.4715439834369,44.9171324776472,45.2428579655978,2604424.00543303,0.0,1.0
2020-11-10,109.23,110.28,108.15,108.68,947794,45.4283978005064,45.8650893476137,44.9792293520532,45.1996546091645,2278916.79285343,0.95,1.0
2020-11-11,109.83,110.13,108.37,109.81,909051,45.6779358274249,45.8027048408841,45.07072662859,45.6696178931943,2185761.45181358,0.0,1.0
2020-11-12,107.75,109.64,106.86,109.08,912211,44.8128706674409,45.5989154522341,44.4427225941785,45.3660132937768,2193359.49217406,0.0,1.0
2020-11-13,109.18,109.67,108.15,108.15,1229844,45.4076029649299,45.61139235358,44.9792293520532,44.9792293520532,2957089.98388894,0.0,1.0
2020-11-16,112.77,112.87,110.27,112.09,1275282,46.9006721593254,46.9422618304785,45.8609303804984,46.6178623954845,3066343.07183176,0.0,1.0
2020-11-17,111.96,113.11,111.69,112.27,1239838,46.5637958229854,47.0420770412458,46.4515037108721,46.69272380356,2981119.98875053,0.0,1.0
2020-11-18,110.19,113.36,110.1,112.61,1323008,45.827658643576,47.1460512191285,45.7902279395382,46.8341286854805,3181097.52570646,0.0,1.0
2020-11-19,108.97,110.22,108.36,110.22,1048986,45.3202646555084,45.8401355449219,45.0665676614747,45.8401355449219,2522227.20429561,0.0,1.0
2020-11-20,108.98,109.89,108.37,108.86,1407225,45.3244236226237,45.7028896301167,45.07072662859,45.27451601724,3383592.5146426,0.0,1.0
2020-11-23,109.72,110.22,108.4825,109.32,1125871,45.6321871891565,45.8401355449219,45.1175150086372,45.4658285045442,2707092.81604092,0.0,1.0
2020-11-24,110.6,110.86,109.74,110.85,1226009,45.9981762953036,46.1063094403016,45.6405051233871,46.1021504731863,2947868.94440083,0.0,1.0
2020-11-25,112.25,112.45,109.69,110.8,1169184,46.6844058693294,46.7675852116355,45.6197102878106,46.0813556376097,2811236.46228563,0.0,1.0
2020-11-27,111.51,112.37,110.49,112.37,812734,46.3766423027966,46.7343134747131,45.9524276570352,46.7343134747131,1954172.70073765,0.0,1.0
2020-11-30,108.85,110.98,108.23,110.98,2379383,45.2703570501247,46.1562170456853,45.0125010889757,46.1562170456853,5721091.16045257,0.0,1.0
2020-12-01,108.85,111.08,108.72,109.68,1090372,45.2703570501247,46.1978067168384,45.2162904776257,45.6155513206953,2621737.48858632,0.0,1.0
2020-12-02,108.61,108.78,106.3,108.27,1641299,45.1705418393574,45.2412442803176,44.2098204357213,45.0291369574369,3946410.14101539,0.0,1.0
2020-12-03,106.64,108.3786,106.18,108.02,1175637,44.3512253176417,45.0743033403091,44.1599128303376,44.9251627795542,2826752.33394581,0.0,1.0
2020-12-04,106.73,107.39,105.64,106.95,924088,44.3886560216795,44.6631478512898,43.935328606111,44.4801532982163,2221917.06349095,0.0,1.0
2020-12-07,106.61,107.7,105.39,105.84,922557,44.3387484162958,44.7920758318644,43.8313544282283,44.0185079484171,2218235.86102516,0.0,1.0
2020-12-08,105.29,106.75,105.27,105.74,1058890,43.7897647570752,44.3969739559101,43.7814468228446,43.976918277264,2546040.8092735,0.0,1.0
2020-12-09,104.46,106.135,103.75,105.73,1644437,43.4445704865046,44.1411974783187,43.1492838213178,43.9727593101487,3953955.28362653,0.0,1.0
2020-12-10,103.26,105.1,102.97,104.46,1479979,42.9454944326677,43.7107443818843,42.8248843863238,43.4445704865046,3558525.3717268,0.0,1.0
2020-12-11,102.78,103.43,102.1,102.94,1130608,42.7458640111329,43.0161968736279,42.463054247292,42.8124074849779,2718482.66325218,0.0,1.0
2020-12-14,101.41,104.41,101.27,103.19,1032007,42.1760855163358,43.4237756509281,42.1178599767215,42.9163816628606,2481402.16401696,0.0,1.0
2020-12-15,102.58,103.05,100.45,101.76,1640384,42.6626846688268,42.8581561232462,41.7768246732662,42.3216493653716,3944210.07553127,0.0,1.0
2020-12-16,100.5,103.43,100.43,102.38,1533561,41.7976195088428,43.0161968736279,41.7685067390356,42.5795053265206,3687360.2446999,0.0,1.0
2020-12-17,100.56,101.98,100.3,100.98,1185757,41.8225733115346,42.4131466419083,41.7144401665366,41.9972499303775,2851085.29864455,0.0,1.0
2020-12-18,100.02,100.88,99.37,100.51,2211531,41.597989087308,41.9556602592245,41.327656224813,41.8017784759581,5317500.56849478,0.0,1.0
2020-12-21,97.02,99.14,96.58,99.09,1284079,40.3502989527157,41.2319999811609,40.1673043996421,41.2112051455844,3087494.95824034,0.0,1.0
2020-12-22,96.01,97.21,95.48,97.21,1222432,39.9302432740696,40.4293193279065,39.7098180169583,40.4293193279065,2939268.25124595,0.0,1.0
2020-12-23,95.47,97.36,95.44,96.6,1307483,39.705659049843,40.4917038346361,39.6931821484971,40.1756223338728,3143768.5457709,0.0,1.0
2020-12-24,95.35,95.75,94.7,95.6,616103,39.6557514444593,39.8221101290716,39.3854185819643,39.759725622342,1481384.63930704,0.0,1.0
2020-12-28,95.66,96.22,95.15,95.65,1265592,39.7846794250338,40.0175815834911,39.5725721021531,39.7805204579185,3043044.0176884,0.0,1.0
2020-12-29,96.74,97.19,96.2,96.22,2265007,40.2338478734871,40.4210013936759,40.0092636492605,40.0175815834911,5446080.57049377,0.0,1.0
2020-12-30,98.64,98.95,96.38,96.62,1269341,41.0240516253955,41.1529796059701,40.084125057336,40.1839402681034,3052058.27506544,0.0,1.0
2020-12-31,99.84,99.97,97.67,98.35,992280,41.5231276792325,41.5771942517315,40.6206318152107,40.9034415790516,2385880.8509155,0.0,1.0
2021-01-04,98.01,100.075,97.53,99.82,1457995,40.7620366971312,41.6208634064422,40.5624062755964,41.5148097450018,3505666.09347214,0.0,1.0
2021-01-05,96.7,98.7,96.51,98.31,1629180,40.2172120050258,41.0490054280874,40.138191629835,40.8868057105904,3917270.69445571,0.0,1.0
2021-01-06,98.23,98.81,96.94,97.57,1486811,40.8535339736679,41.0947540663558,40.3170272157932,40.5790421440576,3574952.5273416,0.0,1.0
2021-01-07,94.84,98.57,94.78,98.21,1612596,39.4436441215786,40.9949388555884,39.4186903188868,40.8452160394373,3877395.40922212,0.0,1.0
2021-01-08,95.49,95.54,94.12,94.88,1333837,39.7139769840736,39.7347718196501,39.1441984892764,39.4602799900398,3207135.24060001,0.0,1.0
2021-01-11,94.39,95.87,93.74,95.01,1033916,39.2564906013897,39.8720177344553,38.9861577388947,39.5143465625388,2485992.24599423,0.0,1.0
2021-01-12,92.7,94.3,91.78,93.93,1377338,38.5536251589027,39.219059897352,38.1710001842944,39.0651781140856,3311730.92215731,0.0,1.0
2021-01-13,93.65,93.76,92.03,92.86,1864532,38.948727034857,38.9944756731254,38.2749743621771,38.6201686327477,4483161.19917682,0.0,1.0
2021-01-14,94.0,94.48,92.83,94.36,1885394,39.0942908838927,39.2939213054275,38.6076917314017,39.2440137000438,4533322.69221488,0.0,1.0
2021-01-15,95.25,95.67,93.06,93.75,1783833,39.6141617733062,39.7888383921491,38.7033479750538,38.9903167060101,4289125.04124959,0.0,1.0
2021-01-19,95.12,95.93,94.65,95.25,1680965,39.5600952008072,39.8969715371471,39.3646237463877,39.6141617733062,4041784.78308458,0.0,1.0
2021-01-20,94.72,95.22,94.28,94.4,1128262,39.3937365161949,39.6016848719603,39.2107419631214,39.2606495685051,2712841.83961747,0.0,1.0
2021-01-21,93.67,95.03,93.63,94.8,1171737,38.9570449690876,39.5226644967694,38.9404091006264,39.4270082531174,2817375.00565281,0.0,1.0
2021-01-22,93.97,94.29,92.13,93.31,1173750,39.0818139825468,39.2149009302367,38.3165640333302,38.8073221529365,2822215.14971789,0.0,1.0
2021-01-25,94.75,95.5,93.19,93.4,1734657,39.4062134175408,39.7181359511889,38.7574145475528,38.8447528569743,4170884.14480442,0.0,1.0
2021-01-26,94.69,95.45,94.26,95.04,1582758,39.381259614849,39.6973411156124,39.2024240288908,39.5268234638848,3805651.63445127,0.0,1.0
2021-01-27,93.61,95.08,92.59,93.92,2305525,38.9320911663957,39.543459332346,38.5078765206344,39.0610191469703,5543503.79812851,0.0,1.0
2021-01-28,95.87,97.09,93.61,93.61,1938831,39.8720177344553,40.3794117225228,38.9320911663957,38.9320911663957,4661808.92093093,0.0,1.0
2021-01-29,95.33,96.32,94.39,95.28,2573295,39.6474335102287,40.0591712546441,39.2564906013897,39.6266386746521,6187341.54095275,0.0,1.0
2021-02-01,95.15,96.325,94.55,95.31,1924098,39.5725721021531,40.0612507382018,39.3230340752347,39.6391155759981,4626384.25997179,0.0,1.0
2021-02-02,95.83,97.48,94.76,95.55,1275007,39.8553818659941,40.5416114400198,39.4103723846561,39.7389307867654,3065681.84996494,0.0,1.0
2021-02-03,94.89,96.29,94.79,95.77,984109,39.4644389571551,40.0466943532982,39.4228492860021,39.8304280633022,2366234.1459201,0.0,1.0
2021-02-04,96.47,97.07,94.59,95.06,1261975,40.1215557613738,40.3710937882922,39.3396699436959,39.5351413981154,3034347.14680744,0.0,1.0
2021-02-05,96.63,97.795,96.47,97.0,823918,40.1880992352187,40.672618904152,40.1215557613738,40.3419810184851,1981063.99295017,0.0,1.0
2021-02-08,94.47,96.46,94.31,96.34,1151035,39.2897623383122,40.1173967942584,39.2232188644673,40.0674891888748,2767598.22351909,0.0,1.0
2021-02-09,95.0,95.28,93.78,95.16,779044,39.5101875954235,39.6266386746521,39.002793607356,39.5767310692684,1873167.01094511,0.0,1.0
2021-02-10,96.01,96.41,94.85,95.77,1247189,39.9302432740696,40.0966019586819,39.4478030886939,39.8304280633022,2998795.05036124,0.0,1.0
2021-02-11,94.64,95.59,94.2813,95.27,1507069,39.7555666552267,40.154634579175,39.6048870085738,40.0202116995292,3587648.77877168,0.95,1.0
2021-02-12,94.89,95.19,94.08,94.65,1107634,39.8605845299499,39.9866059796178,39.5203266158466,39.7597673702156,2636774.93693122,0.0,1.0
2021-02-16,93.75,95.0,93.69,94.89,1152405,39.381703021212,39.9067923948281,39.3564987312784,39.8605845299499,2743354.41237287,0.0,1.0
2021-02-17,93.19,94.19,92.53,93.97,810701,39.1464629818319,39.5665344807249,38.8692157925626,39.4741187509684,1929911.93674542,0.0,1.0
2021-02-18,93.93,94.41,92.97,93.39,835080,39.4573158910127,39.6589502104813,39.0540472520755,39.2304772816105,1987947.29516476,0.0,1.0
2021-02-19,93.18,94.2,92.9,94.0,1326701,39.142262266843,39.5707351957138,39.024642247153,39.4867208959352,3158274.25449343,0.0,1.0
2021-02-22,89.08,93.86,88.71,93.39,3407991,37.419969121382,39.4279108860902,37.2645426667916,39.2304772816105,8112883.18531856,0.0,1.0
2021-02-23,91.16,91.28,89.28,89.73,1664108,38.2937178390793,38.3441264189464,37.5039834211606,37.6930155956624,3961487.51911437,0.0,1.0
2021-02-24,89.97,92.5499,89.61,91.15,1751176,37.7938327553967,38.8775752153906,37.6426070157952,38.2895171240904,4168756.99640446,0.0,1.0
2021-02-25,88.04,90.1896,87.13,89.51,1432262,36.9830947625334,37.8860804565536,36.6008296985408,37.600599865906,3409567.18981087,0.0,1.0
2021-02-26,86.81,89.02,86.8,88.28,1710026,36.4664068188951,37.3947648314484,36.4622061039061,37.0839119222677,4070797.48211118,0.0,1.0
2021-03-01,87.76,89.89,87.67,87.93,1795779,36.8654747428433,37.7602270354853,36.827668307943,36.9368868976551,4274936.53992872,0.0,1.0
2021-03-02,88.76,89.37,87.11,87.8,1746828,37.2855462417363,37.541789856061,36.5924282685629,36.882277602799,4158406.37749444,0.0,1.0
2021-03-03,87.43,88.67,86.38,88.39,1712137,36.7268511482087,37.2477398068359,36.2857760743711,37.1301197871459,4075822.81709716,0.0,1.0
2021-03-04,87.59,88.27,85.78,87.6,2269343,36.7940625880315,37.0797112072787,36.0337331750353,36.7982633030205,5402277.9597776,0.0,1.0
2021-03-05,89.13,89.74,87.21,87.57,2132594,37.4409726963266,37.6972163106513,36.6344354184522,36.7856611580537,5076740.52065023,0.0,1.0
2021-03-08,90.16,90.72,88.185,88.83,2562676,37.8736463401864,38.1088863795664,37.0440051298728,37.3149512466588,6100570.99030468,0.0,1.0
2021-03-09,90.75,91.19,89.06,90.51,1840067,38.1214885245332,38.3063199840461,37.4115676914041,38.0206713647989,4380366.21110783,0.0,1.0
2021-03-10,94.44,94.605,90.59,90.9,2693831,39.6715523554481,39.7408641527654,38.0542770847103,38.1844992493671,6412791.64880127,0.0,1.0
2021-03-11,93.35,95.51,93.34,93.87,1573572,39.2136744216548,40.1210288592635,39.2094737066659,39.4321116010791,3745962.3043864,0.0,1.0
2021-03-12,95.76,95.99,93.425,94.11,1090259,40.2260467339868,40.3226631787321,39.2451797840718,39.5329287608134,2595412.93059231,0.0,1.0
2021-03-15,98.13,98.23,96.0,96.0,1638835,41.221616186363,41.2636233362523,40.3268638937211,40.3268638937211,3901323.95156312,0.0,1.0
2021-03-16,98.91,98.98,97.12,97.51,1640882,41.5492719554995,41.578676960422,40.7973439724811,40.9611718570494,3906196.93153295,0.0,1.0
2021-03-17,98.94,99.84,98.0,98.87,1485415,41.5618741004663,41.9399384494699,41.1670068915069,41.5324690955438,3536100.41127455,0.0,1.0
2021-03-18,98.05,99.55,97.6,98.95,1337233,41.1880104664516,41.818117714791,40.9989782919497,41.5660748154552,3183346.1768394,0.0,1.0
2021-03-19,98.44,99.66,96.68,98.88,4224961,41.3518383510198,41.8643255796692,40.6125125129683,41.5366698105327,10057718.7720058,0.0,1.0
2021-03-22,97.68,98.44,96.16,98.44,1473548,41.0325840118612,41.3518383510198,40.3940753335439,41.3518383510198,3507850.45851348,0.0,1.0
2021-03-23,98.11,98.78,96.92,97.46,1135157,41.2132147563851,41.4946626606434,40.7133296727026,40.9401682821047,2702294.73551916,0.0,1.0
2021-03-24,97.43,98.84,97.37,97.69,1595910,40.927566137138,41.519866950577,40.9023618472044,41.0367847268501,3799138.96611867,0.0,1.0
2021-03-25,98.31,98.72,96.8,98.0,1309687,41.2972290561637,41.4694583707098,40.6629210928354,41.1670068915069,3117771.62566753,0.0,1.0
2021-03-26,98.44,98.88,97.48,98.11,718715,41.3518383510198,41.5366698105327,40.9485697120826,41.2132147563851,1710934.92868269,0.0,1.0
2021-03-29,99.16,99.48,97.8,98.11,828357,41.6542898302227,41.7887127098684,41.0829925917283,41.2132147563851,1971942.87682712,0.0,1.0
2021-03-30,98.66,99.0,97.46,98.97,837288,41.4442540807762,41.5870783903998,40.9401682821047,41.5744762454331,1993203.5432221,0.0,1.0
2021-03-31,99.47,99.67,98.42,98.74,1365821,41.7845119948795,41.8685262946581,41.3434369210419,41.4778598006877,3251401.25811805,0.0,1.0
2021-04-01,99.64,99.79,98.42,99.04,941090,41.8559241496913,41.9189348745253,41.3434369210419,41.6038812503556,2240309.09614241,0.0,1.0
2021-04-05,100.53,101.74,99.91,100.0,1082115,42.229787783706,42.7380742973665,41.9693434543924,42.0071498892928,2576025.75478662,0.0,1.0
2021-04-06,101.9,101.97,99.75,100.28,1279673,42.8052857371893,42.8346907421118,41.9021320145695,42.1247699089828,3046321.88418519,0.0,1.0
2021-04-07,101.72,102.36,101.05,102.0,1690943,42.7296728673886,42.9985186266801,42.4482249631303,42.8472928870786,4025369.50127865,0.0,1.0
2021-04-08,101.28,102.285,101.16,101.9,770262,42.5448414078757,42.9670132642631,42.4944328280086,42.8052857371893,1833644.99145973,0.0,1.0
2021-04-09,101.14,102.06,100.77,101.27,808464,42.4860313980307,42.8724971770122,42.3306049434403,42.5406406928868,1924586.65282138,0.0,1.0
2021-04-12,101.97,102.3,101.2,101.2,745272,42.8346907421118,42.9733143367465,42.5112356879643,42.5112356879643,1774155.11874554,0.0,1.0
2021-04-13,103.41,103.67,100.985,101.14,1110848,43.4395937005177,43.5488122902298,42.4209203157023,42.4860313980307,2644426.01539873,0.0,1.0
2021-04-14,104.18,104.24,102.641,103.21,1004666,43.7630487546652,43.7882530445988,43.116558717869,43.3555794007391,2391654.76031517,0.0,1.0
2021-04-15,105.59,105.68,103.9,104.0,977534,44.3553495681042,44.3931560030046,43.6454287349752,43.6874358848645,2327065.75565405,0.0,1.0
2021-04-16,106.64,107.15,105.78,106.12,1521208,44.7964246419418,45.0106611063772,44.4351631528939,44.5779874625175,3621307.33460625,0.0,1.0
2021-04-19,106.58,107.08,105.92,107.08,726880,44.7712203520082,44.9812561014547,44.4939731627389,44.9812561014547,1730372.09597806,0.0,1.0
2021-04-20,107.99,108.44,106.585,106.72,716824,45.3635211654473,45.5525533399491,44.7733207095027,44.8300303618532,1706433.31406474,0.0,1.0
2021-04-21,107.68,108.88,107.1,108.39,773608,45.2332990007905,45.737384799462,44.9896575314326,45.5315497650044,1841610.30214807,0.0,1.0
2021-04-22,106.6,107.7531,106.58,107.56,797484,44.7796217819861,45.2640062273595,44.7712203520082,45.1828904209233,1898448.24536232,0.0,1.0
2021-04-23,106.71,106.915,105.61,106.44,1080966,44.8258296468643,44.9119443041374,44.3637509980821,44.7124103421632,2573290.50613721,0.0,1.0
2021-04-26,107.0,107.12,106.18,106.82,1248532,44.9476503815433,44.9980589614104,44.6031917524511,44.8720375117425,2972189.26609024,0.0,1.0
2021-04-27,106.54,107.32,106.12,106.53,1896646,44.7544174920525,45.082073261189,44.5779874625175,44.7502167770636,4515055.18703005,0.0,1.0
2021-04-28,106.58,106.95,105.17,106.29,2145294,44.7712203520082,44.9266468065986,44.1789195385692,44.6493996173293,5106973.46916844,0.0,1.0
2021-04-29,108.59,108.95,106.76,106.76,1499332,45.615564064783,45.7667898043845,44.846833221809,44.846833221809,3569230.48564684,0.0,1.0
2021-04-30,109.29,109.43,108.11,108.73,1459343,45.9096141140081,45.9684241238531,45.4139297453144,45.674374074628,3474034.78656849,0.0,1.0
2021-05-03,109.23,110.34,109.13,109.41,915721,45.8844098240745,46.3506891878456,45.8424026741852,45.9600226938752,2179916.99606692,0.0,1.0
2021-05-04,109.11,109.61,108.0,109.48,1325120,45.8340012442073,46.0440369936538,45.3677218804362,45.9894276987977,3154510.60948499,0.0,1.0
2021-05-05,106.94,108.01,105.98,107.6,1417800,45.321514015558,45.7749834376325,44.9146629452855,45.6012241263703,3345420.71890961,0.95,1.0
2021-05-06,107.63,107.82,106.24,107.2,1397712,45.6139382223163,45.6944608299744,45.0248517768176,45.4317028470901,3298021.35976061,0.0,1.0
2021-05-07,108.31,109.0,107.39,107.39,833691,45.9021243970926,46.1945486038509,45.5122254547482,45.5122254547482,1967165.42852904,0.0,1.0
2021-05-10,109.11,109.8,108.65,108.94,960184,46.241166955653,46.5335911624113,46.0462174844808,46.1691204119589,2265636.51260086,0.0,1.0
2021-05-11,107.03,109.35,106.125,109.08,974380,45.359656303396,46.3428797232211,44.9761144090246,46.228452859707,2299133.192334,0.0,1.0
2021-05-12,103.88,106.98,103.85,106.98,1073042,44.0246762290645,45.338466143486,44.0119621331185,45.338466143486,2531934.64456215,0.0,1.0
2021-05-13,106.06,106.95,103.88,104.05,1279362,44.9485672011416,45.32575204754,44.0246762290645,44.0967227727586,3018764.38269547,0.0,1.0
2021-05-14,107.18,107.62,106.4,106.4,718972,45.4232267831261,45.6097001903343,45.0926602885297,45.0926602885297,1696476.10743115,0.0,1.0
2021-05-17,105.52,107.49,105.52,107.28,1102382,44.7197134741133,45.5546057745682,44.7197134741133,45.4656071029461,2601164.89134787,0.0,1.0
2021-05-18,105.53,105.98,104.67,105.19,1445701,44.7239515060953,44.9146629452855,44.3594807556429,44.5798584187072,3411255.5217579,0.0,1.0
2021-05-19,105.01,105.48,103.82,105.25,865307,44.5035738430311,44.7027613461853,43.9992480371725,44.6052866105992,2041766.09255009,0.0,1.0
2021-05-20,105.74,106.56,104.9,104.9,717360,44.8129501777174,45.1604688002418,44.456955491229,44.456955491229,1692672.45515376,0.0,1.0
2021-05-21,106.64,106.79,105.61,106.01,1901528,45.1943730560978,45.2579435358279,44.7578557619514,44.9273770412315,4486818.42910619,0.0,1.0
2021-05-24,106.8,107.08,106.1544,106.97,936480,45.2621815678099,45.380846463306,44.9885742230517,45.334228111504,2209704.89127132,0.0,1.0
2021-05-25,105.92,106.86,105.59,106.86,908272,44.8892347533935,45.2876097597019,44.7493796979873,45.2876097597019,2143145.69558857,0.0,1.0
2021-05-26,105.33,106.11,105.15,105.89,840812,44.6391908664552,44.9697573610516,44.5629062907791,44.8765206574475,1983968.03886855,0.0,1.0
2021-05-27,104.8,105.85,104.77,105.85,1007481,44.414575171409,44.8595685295195,44.401861075463,44.8595685295195,2377237.84123838,0.0,1.0
2021-05-28,105.26,105.74,104.75,105.32,722570,44.6095246425812,44.8129501777174,44.3933850114989,44.6349528344732,1704965.89706765,0.0,1.0
2021-06-01,104.63,105.75,104.26,105.5,889499,44.3425286277149,44.8171882096994,44.1857214443807,44.7112374101493,2098849.19174029,0.0,1.0
2021-06-02,104.68,105.31,103.97,104.6,881982,44.3637187876249,44.6307148024912,44.0628185169026,44.3298145317689,2081112.18543189,0.0,1.0
2021-06-03,105.81,106.06,103.97,104.11,710425,44.8426164015914,44.9485672011416,44.0628185169026,44.1221509646507,1676308.72776934,0.0,1.0
2021-06-04,105.92,106.32,105.62,106.0,570816,44.8892347533935,45.0587560326737,44.7620937939334,44.9231390092495,1346889.31660679,0.0,1.0
2021-06-07,106.59,106.68,105.86,106.29,714037,45.1731828961878,45.2113251840259,44.8638065615015,45.0460419367277,1684831.55160676,0.0,1.0
2021-06-08,106.13,106.77,105.26,106.465,869679,44.9782334250156,45.2494674718639,44.6095246425812,45.1202074964128,2052082.20158033,0.0,1.0
2021-06-09,107.62,107.87,106.01,106.56,866917,45.6097001903343,45.7156509898844,44.9273770412315,45.1604688002418,2045565.02565592,0.0,1.0
2021-06-10,108.66,108.925,107.38,107.85,719333,46.0504555164628,46.1627633639859,45.5079874227662,45.7071749259204,1697327.91789773,0.0,1.0
2021-06-11,108.94,108.995,107.7474,108.14,639281,46.1691204119589,46.1924295878599,45.663692717785,45.8300778533985,1508438.35703573,0.0,1.0
2021-06-14,108.9,109.14,108.2,109.14,943412,46.1521682840309,46.253881051599,45.8555060452906,46.253881051599,2226061.5398984,0.0,1.0
2021-06-15,109.23,109.725,108.69,109.02,917995,46.292023339437,46.5018059225463,46.0631696124088,46.2030246678149,2166087.94812769,0.0,1.0
2021-06-16,107.4,110.23,107.21,109.84,1160044,45.5164634867302,46.7158265376375,45.4359408790721,46.5505432903393,2737223.32659528,0.0,1.0
2021-06-17,107.65,108.37,106.7,107.17,920313,45.6224142862803,45.9275525889846,45.2198012479899,45.4189887511441,2171557.46796577,0.0,1.0
2021-06-18,103.39,107.35,102.93,107.35,2564622,43.8170126619463,45.4952733268202,43.6220631907741,45.4952733268202,6051445.60232149,0.0,1.0
2021-06-21,104.49,105.01,103.41,103.75,1141456,44.2831961799668,44.5035738430311,43.8254887259103,43.9695818132985,2693363.3461163,0.0,1.0
2021-06-22,103.22,104.485,103.22,104.2,952683,43.7449661182522,44.2810771639758,43.7449661182522,44.1602932524887,2247937.25966495,0.0,1.0
2021-06-23,101.38,103.015,101.26,103.0,1056199,42.9651682335634,43.6580864626211,42.9143118497793,43.6517294146481,2492192.1412693,0.0,1.0
2021-06-24,100.96,101.78,100.53,101.64,1012638,42.7871708903192,43.1346895128436,42.604935515093,43.0753570650955,2389406.22510593,0.0,1.0
2021-06-25,101.58,101.61,100.46,100.81,1311655,43.0499288732035,43.0626429691495,42.5752692912189,42.7236004105891,3094962.48628959,0.0,1.0
2021-06-28,102.33,102.59,101.46,101.79,892464,43.3677812718538,43.4779701033859,42.9990724894194,43.1389275448256,2105845.36357804,0.0,1.0
2021-06-29,100.46,102.51,100.155,102.0,1056547,42.5752692912189,43.4440658475299,42.4460093157678,43.2279262164477,2493013.27712075,0.0,1.0
2021-06-30,99.7,100.82,99.27,100.6,1195129,42.2531788605866,42.7278384425711,42.0709434853604,42.634601738967,2820009.39368721,0.0,1.0
2021-07-01,101.56,102.0806,99.49,99.7,771252,43.0414528092395,43.2620847542226,42.1641801889645,42.2531788605866,1819835.25201049,0.0,1.0
2021-07-02,101.81,102.08,101.06,101.71,776060,43.1474036087896,43.2618304723037,42.8295512101392,43.1050232889695,1831180.14044082,0.0,1.0
2021-07-06,102.31,102.37,100.49,101.5,774211,43.3593052078898,43.3847333997818,42.587983387165,43.0160246173474,1826817.26633357,0.0,1.0
2021-07-07,102.79,102.84,101.6,102.155,775932,43.562730743026,43.5839209029361,43.0584049371675,43.2936157121687,1830878.11346098,0.0,1.0
2021-07-08,102.27,102.84,101.96,102.26,794060,43.3423530799618,43.5839209029361,43.2109740885196,43.3381150479798,1873652.68448114,0.0,1.0
2021-07-09,102.92,103.185,101.95,102.72,673530,43.6178251587921,43.7301330063152,43.2067360565376,43.533064519152,1589251.81041557,0.0,1.0
2021-07-12,103.04,103.25,102.13,102.52,595123,43.6686815425762,43.7576802141983,43.2830206322137,43.4483038795119,1404243.76816169,0.0,1.0
2021-07-13,101.66,103.19,101.265,103.08,570183,43.0838331290595,43.7322520223062,42.9164308657703,43.6856336705042,1345395.69880804,0.0,1.0
2021-07-14,102.53,103.08,101.22,101.73,641891,43.4525419114939,43.6856336705042,42.8973597218513,43.1134993529335,1514596.87592158,0.0,1.0
2021-07-15,103.62,103.72,102.09,102.18,977446,43.9144873975324,43.9568677173525,43.2660685042857,43.3042107921238,2306367.68233554,0.0,1.0
2021-07-16,104.72,105.34,103.39,103.79,749223,44.3806709155529,44.6434288984372,43.8170126619463,43.9865339412265,1767855.93686248,0.0,1.0
2021-07-19,101.61,104.46,100.2,104.05,1156988,43.0626429691495,44.2704820840208,42.4650804596868,44.0967227727586,2730012.43245154,0.0,1.0
2021-07-20,102.35,103.34,101.67,101.67,767326,43.3762573358178,43.7958225020363,43.0880711610415,43.0880711610415,1810571.51823814,0.0,1.0
2021-07-21,101.15,102.96,101.07,102.96,538537,42.8676934979773,43.6347772867201,42.8337892421212,43.6347772867201,1270724.24721359,0.0,1.0
2021-07-22,100.89,101.61,100.45,101.12,578313,42.7575046664451,43.0626429691495,42.5710312592369,42.8549794020313,1364579.13119959,0.0,1.0
2021-07-23,102.74,102.76,101.05,101.14,798678,43.541540583116,43.55001664708,42.8253131781572,42.8634554659953,1884549.25161327,0.0,1.0
2021-07-26,103.78,104.01,102.48,102.77,1051466,43.9822959092445,44.0797706448306,43.4313517515839,43.554254679062,2481024.22177247,0.0,1.0
2021-07-27,105.34,105.9339,103.2,103.66,716346,44.6434288984372,44.8951256178485,43.7364900542882,43.9314395254604,1690279.83517282,0.0,1.0
2021-07-28,104.31,105.5,103.58,105.26,640004,44.2069116042907,44.7112374101493,43.8975352696044,44.6095246425812,1510144.33755468,0.0,1.0
2021-07-29,104.38,104.9595,103.82,104.73,558164,44.2365778281648,44.4821717815219,43.9992480371725,44.3849089475349,1317035.837318,0.0,1.0
2021-07-30,102.92,105.51,102.66,104.46,1161354,43.6178251587921,44.7154754421313,43.50763632726,44.2704820840208,2740314.3839671,0.0,1.0
2021-08-02,103.58,104.2,103.01,103.35,1678429,43.8975352696044,44.1602932524887,43.6559674466301,43.8000605340183,3960397.20116994,0.0,1.0
2021-08-03,103.97,104.7,103.16,103.75,944313,44.0628185169026,44.3721948515889,43.7195379263602,43.9695818132985,2228187.5266862,0.0,1.0
2021-08-04,103.71,104.09,102.15,102.69,1264084,43.9526296853705,44.1136749006866,43.2914966961777,43.520350423206,2982714.63114835,0.0,1.0
2021-08-05,106.46,106.6,103.6,104.06,1109619,45.1180884804217,45.1774209281698,43.9060113335684,44.1009608047406,2618241.21363787,0.0,1.0
2021-08-06,106.09,106.89,105.6,106.77,1259603,44.9612812970876,45.300323855648,44.7536177299693,45.2494674718639,2972141.32726809,0.0,1.0
2021-08-09,106.83,106.93,105.8,106.19,1111418,45.2748956637559,45.317275983576,44.8383783696094,45.0036616169076,2622486.10845612,0.0,1.0
2021-08-10,108.67,108.915,106.45,106.8,1270386,46.0546935484448,46.1585253320039,45.1138504484397,45.2621815678099,2997584.74073403,0.0,1.0
2021-08-11,109.01,109.31,107.52,108.01,1037858,46.6013996741234,46.7296486412111,45.9644298042542,46.1739031171642,2427757.56460427,0.95,1.0
2021-08-12,108.69,109.49,108.41,108.86,953917,46.4646007758964,46.8065980214638,46.3449017399479,46.5372751905795,2231402.76680877,0.0,1.0
2021-08-13,109.88,110.04,108.41,108.45,941768,46.9733216786779,47.0417211277914,46.3449017399479,46.3620016022262,2202983.82447525,0.0,1.0
2021-08-16,110.28,111.75,109.01,109.96,1723783,47.1443203014616,47.7727402401916,46.6013996741234,47.0075214032346,4032273.41118558,0.0,1.0
2021-08-17,110.1,110.565,108.84,110.27,1074354,47.0673709212089,47.266156820195,46.5287252594403,47.140045335892,2513129.012411,0.0,1.0
2021-08-18,110.14,110.57,109.43,109.9,1020964,47.0844707834873,47.2682943029797,46.7809482280463,46.9818716098171,2388239.11767181,0.0,1.0
2021-08-19,111.79,112.19,110.08,110.22,1622477,47.78984010247,47.9608387252537,47.0588209900697,47.118670508044,3795298.40319816,0.0,1.0
2021-08-20,114.6,114.71,111.02,111.6,1987839,48.9911054275254,49.0381300487909,47.4606677536114,47.7086157566477,4649953.23971621,0.0,1.0
2021-08-23,114.0,114.88,113.33,114.66,1680635,48.7346074933498,49.1108044634739,48.4481848001872,49.0167552209429,3931341.6041392,0.0,1.0
2021-08-24,113.74,114.12,112.76,114.02,1999417,48.6234583885404,48.7859070801849,48.2045117627204,48.743157424489,4677036.49877765,0.0,1.0
2021-08-25,113.79,114.39,113.0,113.55,1517029,48.6448332163884,48.9013311505639,48.3071109363906,48.5422340427182,3548634.42828793,0.0,1.0
2021-08-26,113.68,114.32,112.95,113.69,1948666,48.5978085951229,48.8714063915768,48.2857361085427,48.6020835606925,4558319.75317157,0.0,1.0
2021-08-27,111.69,113.835,111.34,113.68,2804797,47.7470904467741,48.6640705614516,47.5974666518383,48.5978085951229,6560981.49643724,0.0,1.0
2021-08-30,109.36,110.1,107.56,110.0,3076586,46.7510234690591,47.0673709212089,45.9815296665325,47.024621265513,7196750.35954398,0.0,1.0
2021-08-31,110.61,110.72,108.71,109.15,2852985,47.2853941652581,47.3324187865236,46.4731507070356,46.6612491920977,6673702.8721198,0.0,1.0
2021-09-01,112.53,112.79,110.555,111.03,1847574,48.1061875546198,48.2173366594292,47.2618818546254,47.464942719181,4321845.33401117,0.0,1.0
2021-09-02,113.71,113.73,112.34,112.79,2068386,48.6106334918317,48.6191834229709,48.0249632087976,48.2173366594292,4838368.7922833,0.0,1.0
2021-09-03,112.56,113.38,112.22,113.28,1586656,48.1190124513286,48.4695596280351,47.9736636219625,48.4268099723392,3711505.91547664,0.0,1.0
2021-09-07,112.5,112.65,111.09,112.2,2189084,48.093362657911,48.1574871414549,47.4905925125985,47.9651136908233,5120705.56911849,0.0,1.0
2021-09-08,114.83,115.0099,112.0006,112.44,1516155,49.089429635626,49.1663362662229,47.8798708773656,48.0677128644935,3546589.9673776,0.0,1.0
2021-09-09,112.94,114.99,112.86,114.6,1653534,48.2814611429731,49.1578290847395,48.2472614184163,48.9911054275254,3867946.94151835,0.0,1.0
2021-09-10,111.84,112.94,111.74,112.94,762634,47.811214930318,48.2814611429731,47.768465274622,48.2814611429731,1783953.54906395,0.0,1.0
2021-09-13,113.35,113.92,112.48,112.87,954528,48.4567347313263,48.7004077687931,48.0848127267718,48.2515363839859,2232832.01808589,0.0,1.0
2021-09-14,114.39,115.015,113.45,114.05,2014476,48.9013311505639,49.1685164986634,48.4994843870223,48.7559823211978,4712262.51347849,0.0,1.0
2021-09-15,112.89,114.34,111.82,113.9,2652371,48.2600863151251,48.879956322716,47.8026649991788,48.6918578376539,6204426.57799718,0.0,1.0
2021-09-16,112.41,113.31,111.87,112.78,1161364,48.0548879677847,48.439634869048,47.8240398270267,48.2130616938596,2716662.81539389,0.0,1.0
2021-09-17,111.04,112.69,110.79,112.12,2375522,47.4692176847506,48.1745870037333,47.3623435455108,47.9309139662665,5556821.36225174,0.0,1.0
2021-09-20,109.51,111.35,108.37,110.64,1413614,46.815147952603,47.6017416174079,46.3278018776695,47.2982190619669,3306726.0472343,0.0,1.0
2021-09-21,107.98,110.52,107.97,109.61,1810092,46.1610782204554,47.2469194751318,46.1568032548858,46.8578976082989,4234167.43487999,0.0,1.0
2021-09-22,105.99,108.61,105.66,108.095,1614421,45.3103600721066,46.4304010513397,45.16928620831,46.2102403245057,3776453.80698129,0.0,1.0
2021-09-23,102.61,105.9,102.51,105.48,2063548,43.8654217095844,45.2718853819802,43.8226720538885,45.0923368280574,4827051.74207263,0.0,1.0
2021-09-24,100.85,102.955,100.45,102.31,2409445,43.1130277693362,44.0129080217354,42.9420291465526,43.7371727424967,5636174.04813369,0.0,1.0
2021-09-27,100.02,101.71,99.94,100.51,2612128,42.7582056270601,43.4806748083212,42.7240059025034,42.9676789399701,6110290.14731748,0.0,1.0
2021-09-28,99.26,100.96,98.495,100.0,2023941,42.4333082437711,43.1600523906017,42.1062733776973,42.7496556959209,4734403.04267321,0.0,1.0
2021-09-29,100.74,101.69,99.07,99.45,2021727,43.0660031480707,43.472124877182,42.3520838979488,42.5145325895934,4729224.05359375,0.0,1.0
2021-09-30,99.31,101.12,99.24,100.99,1284308,42.4546830716191,43.2284518397152,42.4247583126319,43.1728772873105,3004253.43571257,0.0,1.0
2021-10-01,99.37,100.58,99.09,99.9,1855621,42.4803328650366,42.9976036989573,42.360633829088,42.706906040225,4340668.87742691,0.0,1.0
2021-10-04,101.38,101.76,99.31,99.43,1638918,43.3396009445246,43.5020496361691,42.4546830716191,42.5059826584542,3833757.19247344,0.0,1.0
2021-10-05,101.47,102.2,101.03,101.46,1238761,43.3780756346509,43.6901481212312,43.1899771495889,43.3738006690814,2897709.88756338,0.0,1.0
2021-10-06,103.17,103.23,100.43,101.16,1177568,44.1048197814816,44.1304695748992,42.9334792154134,43.2455517019936,2754567.21423925,0.0,1.0
2021-10-07,103.46,104.62,103.18,103.34,1123807,44.2287937829998,44.7246897890725,44.1090947470512,44.1774941961647,2628809.47625323,0.0,1.0
2021-10-08,103.19,103.94,102.64,103.38,942793,44.1133697126208,44.4339921303402,43.8782466062932,44.194594058443,2205381.50460463,0.0,1.0
2021-10-11,102.68,103.37,101.89,102.92,1073843,43.8953464685716,44.1903190928735,43.5576241885738,43.9979456422418,2511933.6811465,0.0,1.0
2021-10-12,102.81,103.77,102.4,102.95,703178,43.9509210209763,44.3613177156571,43.775647432623,44.0107705389506,1644874.06635908,0.0,1.0
2021-10-13,102.56,103.04,101.63,102.22,1072558,43.8440468817365,44.0492452290769,43.4464750837644,43.6986980523704,2508927.8089843,0.0,1.0
2021-10-14,103.48,103.79,102.6,102.8,809157,44.237343714139,44.3698676467963,43.8611467440149,43.9466460554067,1892780.15653634,0.0,1.0
2021-10-15,102.25,104.19,102.21,103.81,1543517,43.7115229490791,44.54086626958,43.6944230868008,44.3784175779355,3610595.16123139,0.0,1.0
2021-10-18,101.77,102.07,100.26,101.42,1284271,43.5063246017387,43.6345735688265,42.8608048007303,43.356700806803,3004166.8853079,0.0,1.0
2021-10-19,102.06,102.32,101.64,102.0,568722,43.6302986032569,43.7414477080663,43.450750049334,43.6046488098393,1330354.57418729,0.0,1.0
2021-10-20,104.05,104.675,102.33,102.39,641602,44.4810167516057,44.7482020997052,43.7457226736359,43.7713724670534,1500835.47938661,0.0,1.0
2021-10-21,103.92,104.64,103.84,104.04,625128,44.425442199201,44.7332397202116,44.3912424746443,44.4767417860361,1462299.49650717,0.0,1.0
2021-10-22,104.61,105.185,104.21,104.38,661848,44.7204148235029,44.9662253437544,44.5494162007192,44.6220906154023,1548194.92514217,0.0,1.0
2021-10-25,103.79,104.6,103.7,104.48,674875,44.3698676467963,44.7161398579333,44.33139295667,44.6648402710982,1578667.68518652,0.0,1.0
2021-10-26,103.9,104.9,103.83,103.91,643042,44.4168922680618,44.844388825021,44.3869675090747,44.4211672336314,1504203.92756838,0.0,1.0
2021-10-27,103.11,104.57,102.95,104.36,823704,44.0791699880641,44.7033149612245,44.0107705389506,44.6135406842631,1926808.50077255,0.0,1.0
2021-10-28,102.8,103.66,102.13,103.02,796169,43.9466460554067,44.3142930943916,43.660223362244,44.0406952979377,1862398.62529693,0.0,1.0
2021-10-29,103.02,103.88,102.215,102.64,1557222,44.0406952979377,44.4083423369226,43.6965605695856,43.8782466062932,3642653.89896131,0.0,1.0
2021-11-01,103.49,104.55,102.69,102.99,940326,44.2416186797086,44.6947650300853,43.8996214341412,44.0278704012289,2199610.69789323,0.0,1.0
2021-11-02,103.8,103.91,101.92,103.51,1637329,44.3741426123659,44.4211672336314,43.5704490852826,44.2501686108477,3830040.20347287,0.0,1.0
2021-11-03,103.36,106.185,102.535,104.51,1372930,44.1860441273039,45.3937219007136,43.8333594678125,44.6776651678069,3211558.02929894,0.0,1.0
2021-11-04,102.9,104.0,101.8759,103.4,1711160,43.9893957111026,44.4596419237578,43.5515964871207,44.2031439895822,4002745.68799223,0.0,1.0
2021-11-05,104.25,104.62,103.25,103.26,1328316,44.5665160629976,44.7246897890725,44.1390195060383,44.1432944716079,3107196.95486751,0.0,1.0
2021-11-08,101.08,104.43,100.26,104.43,1256964,43.2113519774369,44.6434654432502,42.8608048007303,44.6434654432502,2940290.34746106,0.0,1.0
2021-11-09,102.32,102.49,101.1,101.3,1717861,43.7414477080663,43.8141221227493,43.219901908576,43.3054012199679,4018420.66803807,0.0,1.0
2021-11-10,103.44,103.5,102.43,102.64,1460420,44.2202438518606,44.2458936452781,43.7884723293318,43.8782466062932,3416214.64834242,0.0,1.0
2021-11-11,103.13,104.51,102.415,103.4,1340118,44.0877199192032,44.6776651678069,43.7820598809774,44.2031439895822,3134804.19475723,0.0,1.0
2021-11-12,101.6,102.38,100.3,102.13,1020967,43.8654217095845,44.2021838053864,43.3041515499146,44.0942472362191,2364738.40116611,1.01,1.0
2021-11-15,105.04,105.07,102.25,102.41,1564886,45.3506289013263,45.3635812896264,44.1460567894194,44.2151361936865,3624550.07619956,0.0,1.0
2021-11-16,105.32,106.04,105.0,105.41,1417922,45.4715178587936,45.7823751779954,45.3333590502595,45.5103750236939,3284155.71047669,0.0,1.0
2021-11-17,105.78,105.96,104.32,105.02,915940,45.6701211460615,45.7478354758619,45.0397715821245,45.3419939757929,2121477.47298795,0.0,1.0
2021-11-18,105.48,106.25,104.92,105.88,968285,45.5405972630607,45.8730418960959,45.298819348126,45.7132957737284,2242717.66156314,0.0,1.0
2021-11-19,105.95,106.19,105.45,105.74,1395281,45.7435180130952,45.8471371194958,45.5276448747606,45.6528512949947,3231715.18875483,0.0,1.0
2021-11-22,107.3,107.59,105.36,105.55,1181480,46.3263754865985,46.4515819068326,45.4887877098604,45.5708195024275,2736514.62408652,0.0,1.0
2021-11-23,106.3,107.32,105.915,107.2,1702674,45.8946292099294,46.3350104121319,45.7284068934118,46.2832008589316,3943691.21868494,0.0,1.0
2021-11-24,106.4,106.73,105.13,106.38,1175894,45.9378038375963,46.0802801088971,45.3894860662265,45.9291689120629,2723576.46966143,0.0,1.0
2021-11-26,103.09,106.325,102.66,105.48,898946,44.5087236618215,45.9054228668461,44.3230727628537,45.5405972630607,2082116.39237573,0.0,1.0
2021-11-29,105.07,105.59,103.35,104.0,1260433,45.3635812896264,45.5880893534943,44.6209776937554,44.9016127735904,2919383.60123001,0.0,1.0
2021-11-30,100.34,104.575,100.33,104.4,2155481,43.3214214009813,45.1498668826751,43.3171039382147,45.074311284258,4992471.5428451,0.0,1.0
2021-12-01,100.4,102.87,100.33,101.31,1124884,43.3473261775815,44.4137394809543,43.3171039382147,43.7402152893504,2605428.37492038,0.0,1.0
2021-12-02,101.99,103.23,100.88,100.88,1150633,44.0338027574854,44.5691681405551,43.5545643903827,43.5545643903827,2665067.56902913,0.0,1.0
2021-12-03,103.26,103.35,101.205,102.78,972849,44.5821205288552,44.6209776937554,43.6948819303001,44.374882316054,2253288.68497812,0.0,1.0
2021-12-06,104.92,106.93,104.01,104.64,1393836,45.298819348126,46.166629364231,44.9059302363571,45.1779303906586,3228368.31565346,0.0,1.0
2021-12-07,104.85,105.53,104.33,104.84,802218,45.2685971087592,45.5621845768942,45.0440890448912,45.2642796459925,1858077.40182266,0.0,1.0
2021-12-08,105.51,106.19,104.53,105.03,1053106,45.5535496513608,45.8471371194958,45.130438300225,45.3463114385596,2439177.95452589,0.0,1.0
2021-12-09,106.25,107.18,105.0,105.59,1430069,45.8730418960959,46.2745659333983,45.3333590502595,45.5880893534943,3312290.2901046,0.0,1.0
2021-12-10,107.41,107.91,106.34,106.68,1944137,46.3738675770321,46.5897407153667,45.9118990609962,46.0586927950637,4502961.82053669,0.0,1.0
2021-12-13,107.88,108.48,106.43,107.25,1198758,46.5767883270666,46.8358360930681,45.9507562258964,46.3047881727651,2776533.49844323,0.0,1.0
2021-12-14,107.29,108.997,107.025,108.03,1103767,46.3220580238319,47.0590489181061,46.2076452605145,46.641550268567,2556517.70413727,0.0,1.0
2021-12-15,109.85,110.12,107.03,107.03,1089707,47.4273284921048,47.5438999868055,46.2098039918979,46.2098039918979,2523952.28143468,0.0,1.0
2021-12-16,110.67,112.11,109.74,110.09,1298154,47.7813604389735,48.4030750773771,47.3798364016712,47.5309475985054,3006752.04431426,0.0,1.0
2021-12-17,109.52,110.94,109.2,109.45,1891954,47.284852220804,47.8979319336742,47.1466934122699,47.2546299814372,4382096.85233689,0.0,1.0
2021-12-20,109.45,109.66,106.84,108.55,957994,47.2546299814372,47.3452966995377,46.1277721993307,46.866058332435,2218881.90302598,0.0,1.0
2021-12-21,109.27,111.23,108.58,110.37,1032769,47.1769156516367,48.0231383539083,46.879010720735,47.6518365559728,2392073.90036497,0.0,1.0
2021-12-22,109.98,109.98,108.67,108.94,513053,47.4834555080718,47.4834555080718,46.9178678856353,47.0344393803359,1188320.61264809,0.0,1.0
2021-12-23,110.09,110.5,109.82,110.12,459815,47.5309475985054,47.7079635719398,47.4143761038048,47.5438999868055,1065012.07965801,0.0,1.0
2021-12-27,110.83,110.9,109.755,110.22,436318,47.8504398432406,47.8806620826074,47.3863125958213,47.5870746144724,1010588.91200205,0.0,1.0
2021-12-28,111.89,111.96,110.84,110.97,341042,48.3080908965099,48.3383131358767,47.8547573060073,47.9108843219743,789913.007776444,0.0,1.0
2021-12-29,112.49,112.539,111.43,111.93,465649,48.5671386625114,48.5882942300682,48.1094876092421,48.3253607475767,1078524.64552194,0.0,1.0
2021-12-30,111.64,112.68,111.16,112.62,655682,48.2001543273426,48.6491704550785,47.9929161145414,48.6232656784784,1518674.35906684,0.0,1.0
2021-12-31,112.65,113.08,110.78,111.42,549932,48.6362180667784,48.8218689657462,47.8288525294071,48.1051701464754,1273738.83625042,0.0,1.0
2022-01-03,111.4,112.65,110.44,112.65,1029972,48.096535220942,48.6362180667784,47.6820587953396,48.6362180667784,2385595.5584518,0.0,1.0
2022-01-04,111.28,112.33,110.85,111.39,1097277,48.0447256677417,48.4980592582443,47.859074768774,48.0922177581753,2541485.72737057,0.0,1.0
2022-01-05,111.54,112.55,110.86,110.86,886560,48.1569796996757,48.5930434391115,47.8633922315407,47.8633922315407,2053428.24688538,0.0,1.0
2022-01-06,109.65,111.01,109.22,110.55,1572304,47.340979236771,47.9281541730411,47.1553283378033,47.7295508857732,3641731.46351164,0.0,1.0
2022-01-07,112.13,112.81,109.1,109.85,1267845,48.4117100029105,48.7052974710455,47.103518784603,47.4273284921048,2936551.09149115,0.0,1.0
2022-01-10,111.7,113.0967,111.44,111.88,1278181,48.2260591039428,48.8290791285665,48.1138050720088,48.3037734337432,2960491.07791035,0.0,1.0
2022-01-11,108.74,112.13,108.25,112.13,1463086,46.9480901250021,48.4117100029105,46.7365344494342,48.4117100029105,3388763.44525192,0.0,1.0
2022-01-12,109.24,109.415,107.28,108.14,1362565,47.1639632633367,47.2395188617538,46.3177405610652,46.6890423590006,3155939.20232966,0.0,1.0
2022-01-13,110.64,111.52,108.82,109.44,1133755,47.7684080506735,48.1483447741423,46.9826298271356,47.2503125186705,2625975.16473508,0.0,1.0
2022-01-14,111.07,111.51,110.05,110.98,1124581,47.9540589496412,48.1440273113756,47.5136777474387,47.915201784741,2604726.57384792,0.0,1.0
2022-01-18,109.84,111.22,108.12,110.85,1469704,47.4230110293382,48.0188208911416,46.6804074334672,47.859074768774,3404091.89243867,0.0,1.0
2022-01-19,110.35,111.16,109.355,110.0,955595,47.6432016304394,47.9929161145414,47.2136140851536,47.4920904336052,2213325.39882516,0.0,1.0
2022-01-20,109.99,111.51,109.895,110.63,1027782,47.4877729708385,48.1440273113756,47.446757074555,47.7640905879068,2380523.13485873,0.0,1.0
2022-01-21,109.42,110.88,109.32,110.88,982694,47.2416775931371,47.8720271570741,47.1985029654702,47.8720271570741,2276091.4293954,0.0,1.0
2022-01-24,108.19,109.45,105.78,109.0,2138436,46.7106296728341,47.2546299814372,45.6701211460615,47.0603441569361,4952992.33729989,0.0,1.0
2022-01-25,107.67,108.8,106.34,106.64,1920187,46.4861216089661,46.9739949016022,45.9118990609962,46.0414229439969,4447489.42553477,0.0,1.0
2022-01-26,107.28,108.81,106.79,107.57,1388729,46.3177405610652,46.9783123643689,46.1061848854973,46.4429469812992,3216539.60912842,0.0,1.0
2022-01-27,109.59,110.575,107.67,108.67,1688938,47.3150744601709,47.74034454269,46.4861216089661,46.9178678856353,3911876.23673311,0.0,1.0
2022-01-28,111.16,111.25,108.6,109.26,1429355,47.9929161145414,48.0317732794416,46.8876456462684,47.1725981888701,3310636.54104275,0.0,1.0
2022-01-31,111.77,112.23,109.86,110.44,1848940,48.2562813433096,48.4548846305774,47.4316459548715,47.6820587953396,4282468.89414846,0.0,1.0
2022-02-01,110.01,111.945,109.09,111.51,1445993,47.4964078963719,48.3318369417267,47.0992013218363,48.1440273113756,3349173.0632992,0.0,1.0
2022-02-02,112.01,112.24,109.56,110.03,1582826,48.3599004497102,48.4592020933441,47.3021220718708,47.5050428219053,3666102.25850997,0.0,1.0
2022-02-03,111.97,112.59,111.37,112.26,1034921,48.3426305986434,48.6103132901783,48.0835828326419,48.4678370188775,2397058.3093021,0.0,1.0
2022-02-04,110.9,111.96,109.73,110.99,1140123,47.8806620826074,48.3383131358767,47.3755189389045,47.9195192475077,2640724.56813268,0.0,1.0
2022-02-07,109.66,111.08,109.385,110.64,1377503,47.3452966995377,47.9583764124079,47.2265664734537,47.7684080506735,3190538.22681979,0.0,1.0
2022-02-08,109.98,110.64,109.54,110.5,1140823,47.4834555080718,47.7684080506735,47.2934871463374,47.7079635719398,2642345.89074234,0.0,1.0
2022-02-09,111.47,111.76,110.22,110.69,1157819,48.1267574603089,48.2519638805429,47.5870746144724,47.7899953645069,2681711.60370486,0.0,1.0
2022-02-10,106.45,110.14,106.35,109.56,1071016,46.3954548908656,48.0037144356969,46.351870621358,47.7509256725527,2457345.30393507,1.01,1.0
2022-02-11,105.82,107.94,105.29,106.74,1792846,46.1208739929676,47.0448605065292,45.8898773645772,46.5218492724377,4113516.23017655,0.0,1.0
2022-02-14,104.5,106.75,103.29,106.33,1347401,45.5455616354669,46.5262076993885,45.0181919744247,46.3431537674565,3091484.6462307,0.0,1.0
2022-02-15,103.43,105.6144,102.84,105.1,1182569,45.0792099517354,46.0312647348599,44.8220627616404,45.8070672525127,2713293.1522304,0.0,1.0
2022-02-16,103.96,104.56,102.915,103.65,1211706,45.3102065801258,45.5717121971715,44.8547509637711,45.1750953446521,2780145.25352557,0.0,1.0
2022-02-17,104.95,105.54,103.2,103.52,1691210,45.7416908482513,45.9988380383462,44.9789661318678,45.1184357942922,3880322.00402984,0.0,1.0
2022-02-18,104.62,105.57,104.15,104.51,894764,45.5978627588761,46.0119133191985,45.3930166921903,45.5499200624177,2052951.69589451,0.0,1.0
2022-02-22,104.51,105.31,103.49,105.06,1213355,45.5499200624177,45.8985942184787,45.1053605134399,45.7896335447096,2783928.72866151,0.0,1.0
2022-02-23,104.74,106.915,104.07,104.5,1638054,45.6501638822852,46.5981217440761,45.3581492765842,45.5455616354669,3758360.57023617,0.0,1.0
2022-02-24,102.32,104.23,100.18,103.82,1457391,44.5954245602007,45.4278841077964,43.6627211927376,45.2491886028151,3343846.33828742,0.0,1.0
2022-02-25,105.58,106.03,103.36,103.65,1419610,46.0162717461493,46.2124009589336,45.04870096308,45.1750953446521,3257161.3934052,0.0,1.0
2022-02-28,105.21,105.72,104.15,104.64,1623328,45.8550099489711,46.07728972346,45.3930166921903,45.6065796127776,3724573.15067777,0.0,1.0
2022-03-01,103.86,105.8,102.9,105.31,1113218,45.2666223106182,46.1121571390661,44.848213323345,45.8985942184787,2554173.8167833,0.0,1.0
2022-03-02,106.62,107.13,103.71,103.71,1496264,46.4695481490286,46.6918279235175,45.2012459063567,45.2012459063567,3433036.77428451,0.0,1.0
2022-03-03,109.36,110.0,106.9,106.93,1254214,47.6637571335375,47.9426964583863,46.5915841036499,46.6046593845022,2877675.85454337,0.0,1.0
2022-03-04,112.24,112.32,108.3,108.64,1784906,48.918984095357,48.9538515109631,47.2017638767567,47.3499503930826,4095298.64826065,0.0,1.0
2022-03-07,111.86,112.42,110.52,112.22,1182461,48.7533638712281,48.9974357804708,48.1693346598259,48.9102672414555,2713045.35640585,0.0,1.0
2022-03-08,109.39,112.5,109.35,112.0,843314,47.6768324143898,49.0323031960769,47.6593987065867,48.8143818485387,1934904.51836639,0.0,1.0
2022-03-09,107.98,110.85,107.88,110.42,1833078,47.0622942143323,48.3131627492011,47.0187099448246,48.1257503903183,4205824.76363256,0.0,1.0
2022-03-10,109.01,109.24,107.19,107.2,1166880,47.5112121902608,47.6114560101283,46.717978485222,46.7223369121728,2677296.21990311,0.0,1.0
2022-03-11,108.75,109.41,108.26,108.52,885505,47.397893089541,47.6855492682913,47.1843301689536,47.2976492696734,2031707.79275102,0.0,1.0
2022-03-14,110.27,110.695,109.01,109.95,811197,48.0603739860568,48.2456071314642,47.5112121902608,47.9209043236324,1861215.08783829,0.0,1.0
2022-03-15,111.25,112.07,110.74,111.75,1181443,48.4874998272316,48.8448908371941,48.2652200527427,48.7054211747697,2710709.6513189,0.0,1.0
2022-03-16,110.52,111.61,109.21,111.31,966718,48.1693346598259,48.644403197459,47.598380729276,48.5136503889361,2218043.36959439,0.0,1.0
2022-03-17,110.39,111.005,109.68,110.0,1403539,48.112675109466,48.3807183669379,47.8032267959619,47.9426964583863,3220287.99806887,0.0,1.0
2022-03-18,109.45,110.82,108.55,110.63,2084936,47.7029829760943,48.3000874683488,47.3107245505257,48.2172773562843,4783689.215292,0.0,1.0
2022-03-21,110.77,111.03,109.6322,110.21,1073092,48.278295333595,48.3916144343148,47.7823935151372,48.0342234243523,2462108.49034029,0.0,1.0
2022-03-22,109.68,111.63,109.36,111.63,954159,47.8032267959619,48.6531200513605,47.6637571335375,48.6531200513605,2189227.92736745,0.0,1.0
2022-03-23,110.85,111.39,109.2,109.81,796699,48.3131627492011,48.5485178045422,47.5940223023253,47.8598863463218,1827950.79279839,0.0,1.0
2022-03-24,112.73,112.85,111.03,111.03,954141,49.1325470159444,49.1848481393535,48.3916144343148,48.3916144343148,2189186.62806336,0.0,1.0
2022-03-25,114.83,115.045,113.11,113.47,763980,50.0478166756045,50.1415228550459,49.2981672400734,49.4550706103008,1752880.12998901,0.0,1.0
2022-03-28,115.34,115.37,113.9,114.9,730275,50.2700964500934,50.2831717309457,49.6424829691836,50.0783256642598,1675547.18307773,0.0,1.0
2022-03-29,116.37,116.4,114.568,115.68,695008,50.7190144260219,50.7320897068742,49.9336258894945,50.4182829664193,1594630.37433363,0.0,1.0
2022-03-30,117.04,117.12,115.7,116.03,624700,51.011029031723,51.0458964473291,50.4269998203208,50.570827909696,1433315.29255234,0.0,1.0
2022-03-31,116.75,118.53,116.74,117.07,1020737,50.8846346501509,51.6604346473866,50.8802762232001,51.0241043125753,2341984.87557868,0.0,1.0
2022-04-01,120.09,120.25,116.34,116.67,2111022,52.3403492517055,52.4100840829177,50.7059391451696,50.8497672345448,4843541.08454367,0.0,1.0
2022-04-04,119.41,119.66,117.61,119.37,1231376,52.0439762190537,52.1529368928227,51.2594593679164,52.0265425112506,2825276.21527442,0.0,1.0
2022-04-05,121.31,122.1,119.45,119.82,1589866,52.8720773396985,53.2163930688087,52.0614099268567,52.2226717240349,3647797.74437173,0.0,1.0
2022-04-06,123.6,123.76,120.87,121.74,1468841,53.8701571114231,53.9398919426353,52.680306553865,53.0594896985813,3370117.28450116,0.0,1.0
2022-04-07,122.99,123.73,121.3,123.27,1151017,53.6042930674266,53.926816661783,52.8677189127478,53.7263290220479,2640900.06096961,0.0,1.0
2022-04-08,123.32,124.05,122.03,123.68,892244,53.7481211568018,54.0662863242074,53.1858840801534,53.9050245270292,2047169.79332171,0.0,1.0
2022-04-11,121.79,124.31,121.4,123.6,804898,53.0812818333351,54.1796054249272,52.9113031822554,53.8701571114231,1846762.62581206,0.0,1.0
2022-04-12,123.31,123.83,120.48,121.38,1527651,53.743762729851,53.9704009312906,52.5103279027852,52.9025863283538,3505051.28859113,0.0,1.0
2022-04-13,123.37,123.62,122.31,123.06,987077,53.7699132915556,53.8788739653246,53.3079200347748,53.6348020560819,2264755.17692762,0.0,1.0
2022-04-14,124.2,124.76,123.25,123.6,925091,54.1316627284688,54.3757346377115,53.7176121681464,53.8701571114231,2122534.1400713,0.0,1.0
2022-04-18,124.44,124.86,124.0,124.55,1027198,54.2362649752871,54.4193189072192,54.0444941894536,54.2842076717455,2356809.03134173,0.0,1.0
2022-04-19,124.55,124.86,122.99,124.62,839733,54.2842076717455,54.4193189072192,53.6042930674266,54.3147166604009,1926688.25125797,0.0,1.0
2022-04-20,125.84,126.73,124.99,125.62,1376948,54.8464447483939,55.2343447470117,54.4759784575791,54.7505593554771,3159277.45389685,0.0,1.0
2022-04-21,125.33,126.815,124.76,125.55,1107230,54.624164973905,55.2713913760932,54.3757346377115,54.7200503668218,2540434.91495554,0.0,1.0
2022-04-22,123.34,125.22,123.17,125.13,786886,53.7568380107033,54.5762222774466,53.6827447525403,54.5369964348897,1805435.7888512,0.0,1.0
2022-04-25,122.24,123.86,120.14,123.86,881537,53.2774110461194,53.9834762121429,52.3621413864593,53.9834762121429,2022603.59060463,0.0,1.0
2022-04-26,120.66,123.4725,120.64,122.06,968115,52.588779587899,53.8145871678009,52.5800627339974,53.1989593610057,2221248.65447304,0.0,1.0
2022-04-27,120.68,122.56,118.12,119.88,1263456,52.5974964418005,53.4168807085438,51.4817391424053,52.2488222857395,2898880.75278856,0.0,1.0
2022-04-28,122.32,122.92,120.05,121.38,798640,53.3122784617255,53.5737840787713,52.3229155439025,52.9025863283538,1832404.23442293,0.0,1.0
2022-04-29,118.85,122.0,118.66,121.92,1594483,51.799904309811,53.1728087993011,51.7170941977465,53.137941383695,3658391.01587119,0.0,1.0
2022-05-02,118.04,120.26,116.57,119.51,1156242,51.4468717267992,52.4144425098685,50.8061829650371,52.0875604885613,2652888.33118506,0.0,1.0
2022-05-03,117.53,120.045,117.295,118.52,907933,51.2245919523103,52.3207363304271,51.1221689189674,51.6560762204358,2083166.72564899,0.0,1.0
2022-05-04,118.66,119.06,116.59,117.21,1214503,52.1572953197735,52.3331163051764,51.2474217203134,51.5199442476879,2763044.46188115,1.01,1.0
2022-05-05,118.3,119.25,116.91,118.05,912564,51.9990564329109,52.4166312732428,51.3880785086358,51.889168317034,2076120.77229296,0.0,1.0
2022-05-06,119.27,119.55,117.54,117.92,822139,52.4254223225129,52.548497012295,51.6649965606453,51.8320264967781,1870400.16438536,0.0,1.0
2022-05-09,119.26,120.5,117.145,118.58,1012855,52.4210267978779,52.9660718526269,51.49137333756,52.1221311226929,2304286.93748689,0.0,1.0
2022-05-10,116.31,120.79,115.14,119.32,1272278,51.1243470305314,53.093542067044,50.6100706482279,52.4473999456883,2894484.97193768,0.0,1.0
2022-05-11,117.72,119.52,116.49,116.76,1602896,51.7441160040766,52.5353104383897,51.2034664739627,51.3221456391097,3646654.57044689,0.0,1.0
2022-05-12,116.17,117.895,114.47,117.61,1303799,51.0628096856404,51.8210376851904,50.315570497678,51.6957652330908,2966196.54818159,0.0,1.0
2022-05-13,117.17,117.32,115.03,116.94,1256233,51.5023621491476,51.5682950186737,50.5617198772421,51.401265082541,2857981.93457106,0.0,1.0
2022-05-16,117.79,118.49,117.015,117.64,1116984,51.7748846765222,52.0825714009772,51.434231517304,51.7089518069961,2541184.7111204,0.0,1.0
2022-05-17,118.31,118.47,116.0,117.92,1364121,52.0034519575459,52.0737803517071,50.9880857668441,51.8320264967781,3103431.58838289,0.0,1.0
2022-05-18,116.47,118.92,116.2275,118.78,1156187,51.1946754246925,52.2715789602854,51.088083952292,52.2100416153944,2630373.15449117,0.0,1.0
2022-05-19,115.67,116.34,114.39,116.03,1053333,50.8430334538867,51.1375336044366,50.2804063005974,51.0012723407493,2396376.05849196,0.0,1.0
2022-05-20,116.98,117.05,114.16,115.71,1611619,51.4188471810813,51.4496158535268,50.1793092339907,50.860615552427,3666499.75554811,0.0,1.0
2022-05-23,116.8,118.99,116.2,118.2,1454969,51.3397277376499,52.3023476327309,51.0759962595456,51.9551011865601,3310114.5387527,0.0,1.0
2022-05-24,119.16,119.24,115.73,117.28,816453,52.3770715515271,52.4122357486077,50.8694066016972,51.5507129201334,1857464.27965699,0.0,1.0
2022-05-25,118.84,119.2,118.04,118.92,803038,52.2364147632048,52.3946536500674,51.884772792399,52.2715789602854,1826944.60086152,0.0,1.0
2022-05-26,119.88,120.52,118.94,119.75,992151,52.6935493252524,52.974862901897,52.2803700095555,52.6364075049964,2257184.48278831,0.0,1.0
2022-05-27,121.08,121.34,119.28,119.55,901882,53.2210122814611,53.335295921973,52.429817847148,52.548497012295,2051818.78132067,0.0,1.0
2022-05-31,120.32,121.18,118.66,120.0,1650714,52.8869524091956,53.2649675278118,52.1572953197735,52.7462956208732,3755442.49446044,0.0,1.0
2022-06-01,120.18,120.86,118.85,120.65,1090175,52.8254150643046,53.1243107394895,52.2408102878399,53.032004722153,2480193.12939637,0.0,1.0
2022-06-02,120.41,121.11,117.44,120.55,800330,52.9265121309112,53.2341988553663,51.6210413142946,52.9880494758022,1820783.78907038,0.0,1.0
2022-06-03,120.0,120.64,119.51,120.18,699579,52.7462956208732,53.0276091975179,52.5309149137547,52.8254150643046,1591571.10488682,0.0,1.0
2022-06-06,121.34,121.48,119.86,120.41,798473,53.335295921973,53.396833266864,52.6847582759822,52.9265121309112,1816559.03741006,0.0,1.0
2022-06-07,121.31,121.67,120.04,121.18,948280,53.3221093480678,53.4803482349304,52.7638777194135,53.2649675278118,2157376.14671405,0.0,1.0
2022-06-08,118.31,120.77,118.18,120.77,796865,52.0034519575459,53.0847510177738,51.94631013729,53.0847510177738,1812900.77102891,0.0,1.0
2022-06-09,116.19,118.98,116.06,118.37,675114,51.0716007349105,52.2979521080958,51.0144589146546,52.0298251053564,1535912.21992736,0.0,1.0
2022-06-10,115.93,117.174,114.3,115.01,832355,50.9573170943986,51.5041203590017,50.2408465788818,50.5529288279719,1893641.98612032,0.0,1.0
2022-06-13,109.7,115.0,109.18,114.82,1152655,48.2189052467483,50.5485333033369,47.9903379657245,50.4694138599055,2622337.70868382,0.0,1.0
2022-06-14,107.29,110.0804,105.79,109.97,1482034,47.1595838096957,48.3861110038664,46.5002551144348,48.3375844118953,3371688.53104486,0.0,1.0
2022-06-15,107.77,109.4,105.86,108.06,1804331,47.3705689921792,48.0870395076961,46.5310237868803,47.4980392065964,4104927.51104813,0.0,1.0
2022-06-16,105.87,106.715,105.05,106.19,1562335,46.5354193115154,46.9068411431791,46.1749862914394,46.6760760998377,3554376.62101542,0.0,1.0
2022-06-17,102.46,106.69,101.85,105.93,2975962,45.0365454109556,46.8958523315914,44.7684184082162,46.5617924593259,6770436.40309556,0.0,1.0
2022-06-21,104.7,105.235,102.505,102.55,1408837,46.0211429292119,46.2563034971883,45.0563252718134,45.0761051326713,3205162.33434027,0.0,1.0
2022-06-22,104.63,105.58,104.2,104.26,996127,45.9903742567664,46.4079490970983,45.8013666974583,45.8277398452687,2266230.04692478,0.0,1.0
2022-06-23,105.91,106.49,104.535,104.7,969509,46.5530014100557,46.8079418388899,45.9486167727332,46.0211429292119,2205672.99808558,0.0,1.0
2022-06-24,110.55,111.11,106.3,106.36,1734121,48.5925248407295,48.8386742202935,46.7244268708235,46.750800018634,3945196.8626523,0.0,1.0
2022-06-27,111.96,112.06,110.2,110.41,929480,49.2122938142747,49.2562490606255,48.4386814785019,48.5309874958384,2114605.37061604,0.0,1.0
2022-06-28,111.85,113.33,111.561,112.55,1569919,49.1639430432889,49.8144806892797,49.0369123813353,49.471629767744,3571630.53409667,0.0,1.0
2022-06-29,111.69,112.99,111.18,112.13,1275722,49.0936146491278,49.6650328516872,48.8694428927391,49.287017733071,2902320.21411223,0.0,1.0
2022-06-30,112.64,113.36,110.56,111.0,1701484,49.5111894894597,49.8276672631849,48.5969203653645,48.7903234493077,3870946.34033789,0.0,1.0
2022-07-01,115.3,115.55,112.11,112.9,1308702,50.680399042389,50.7902871582659,49.2782266838008,49.6254731299716,2977351.0755863,0.0,1.0
2022-07-05,109.76,114.99,108.32,114.72,1918219,48.2452783945587,50.5441377787018,47.6123228471082,50.4254586135548,4364027.41255082,0.0,1.0
2022-07-06,111.37,112.47,109.42,110.22,937485,48.9529578608054,49.4364655706634,48.0958305569662,48.4474725277721,2132817.07607693,0.0,1.0
2022-07-07,110.6,112.42,110.51,111.6,655378,48.6145024639048,49.4144879474881,48.5749427421892,49.0540549274121,1491012.00518957,0.0,1.0
2022-07-08,110.09,110.94,109.785,110.54,779310,48.3903307075161,48.7639503014973,48.2562672061464,48.5881293160944,1772962.42132675,0.0,1.0
2022-07-11,110.78,111.41,109.42,109.83,609284,48.6936219073361,48.9705399593457,48.0958305569662,48.2760470670042,1386146.25234586,0.0,1.0
2022-07-12,110.98,112.585,110.275,110.37,788978,48.7815324000376,49.4870141039668,48.471647913265,48.5134053972982,1794957.52043928,0.0,1.0
2022-07-13,109.52,111.08,109.19,109.9,837164,48.139785803317,48.8254876463883,47.9947334903596,48.3068157394497,1904582.65964454,0.0,1.0
2022-07-14,109.75,109.955,107.53,107.53,818290,48.2408828699236,48.3309911249426,47.2650764009375,47.2650764009375,1861643.53049168,0.0,1.0
2022-07-15,110.12,110.63,108.49,110.59,767077,48.4035172814213,48.6276890378101,47.6870467659045,48.6101069392698,1745131.84132638,0.0,1.0
2022-07-18,109.27,110.55,109.17,110.0,968448,48.0298976874402,48.5925248407295,47.9859424410894,48.3507709858005,2203259.17928558,0.0,1.0
2022-07-19,110.22,110.88,109.17,109.93,840262,48.4474725277721,48.7375771536869,47.9859424410894,48.320002313355,1911630.73753559,0.0,1.0
2022-07-20,108.27,110.67,108.24,110.39,803270,47.5903452239329,48.6452711363503,47.5771586500277,48.5221964465683,1827472.4104389,0.0,1.0
2022-07-21,107.96,108.36,107.15,108.0,766737,47.4540839602456,47.6299049456485,47.0980464648047,47.4716660587859,1744358.32729056,0.0,1.0
2022-07-22,109.37,109.5,108.4,108.61,608979,48.0738529337909,48.1309947540468,47.6474870441888,47.7397930615254,1385452.3647549,0.0,1.0
2022-07-25,110.79,110.94,108.88,109.18,691307,48.6980174319712,48.7639503014973,47.8584722266723,47.9903379657245,1572751.96340369,0.0,1.0
2022-07-26,111.28,111.9,110.51,110.56,766438,48.9133981390898,49.1859206664643,48.5749427421892,48.5969203653645,1743678.0899473,0.0,1.0
2022-07-27,111.06,111.65,110.11,111.12,803586,48.8166965971182,49.0760325505875,48.3991217567863,48.8430697449286,1828191.32348395,0.0,1.0
2022-07-28,114.0,114.3,111.4713,112.32,728714,50.1089808398296,50.2408465788818,48.9974845253587,49.3705327011373,1657854.43263233,0.0,1.0
2022-07-29,115.13,115.32,113.62,113.78,1377675,50.6056751235928,50.6891900916592,49.9419509036968,50.012279297858,3134267.49791653,0.0,1.0
2022-08-01,115.41,115.56,114.13,114.81,1054334,50.7287498133748,50.7946826829009,50.1661226600855,50.4650183352705,2398653.37481505,0.0,1.0
2022-08-02,115.11,116.845,115.02,115.69,1470750,50.5968840743227,51.3595075985078,50.557324352607,50.8518245031569,3346016.96522092,0.0,1.0
2022-08-03,117.38,117.54,113.68,115.0,1406468,51.5946681664842,51.6649965606453,49.9683240515072,50.5485333033369,3199772.76154366,0.0,1.0
2022-08-04,118.93,119.65,116.93,117.49,1494998,52.2759744849205,52.5924522586457,51.3968695579059,51.64301893747,3401182.16622223,0.0,1.0
2022-08-05,117.74,118.7744,116.755,118.67,846327,51.7529070533468,52.2075801215987,51.3199478767921,52.1616908444086,1925428.86290976,0.0,1.0
2022-08-08,118.22,119.44,117.8,118.57,787916,51.9638922358303,52.5001462413092,51.7792802011572,52.1177355980578,1792541.426598,0.0,1.0
2022-08-09,119.72,120.235,118.38,118.88,914651,52.6232209310912,52.8495904497974,52.0342206299914,52.2539968617451,2080868.78344809,0.0,1.0
2022-08-10,118.22,119.39,117.1,119.39,1021102,52.4078402239726,52.9265102718668,51.9113355627406,52.9265102718668,2303370.60111823,1.01,1.0
2022-08-11,118.78,119.8421,117.28,118.06,827069,52.6560925545886,53.1269296980659,51.9911309547243,52.3369109866538,1865676.90563358,0.0,1.0
2022-08-12,121.01,121.07,119.19,119.55,824070,53.6446687997203,53.6712672637148,52.8378487252182,52.9974395091857,1858911.85333443,0.0,1.0
2022-08-15,121.81,121.91,120.1301,121.0,697164,53.9993149863146,54.0436457596388,53.2546023252399,53.6402357223878,1572641.18742103,0.0,1.0
2022-08-16,122.22,122.46,121.34,121.48,582178,54.1810711569441,54.2874650129224,53.7909603516904,53.8530234343444,1313259.29223311,0.0,1.0
2022-08-17,121.27,121.89,120.88,121.7,849996,53.7599288103634,54.034779604974,53.5870387943987,53.9505511356578,1917394.92966236,0.0,1.0
2022-08-18,120.48,121.85,119.84,121.53,1011206,53.4097157011015,54.0170472956443,53.1259987518261,53.8751888210066,2281047.50756963,0.0,1.0
2022-08-19,121.65,121.89,120.54,120.54,767093,53.9283857489957,54.034779604974,53.4363141650961,53.4363141650961,1730384.88272825,0.0,1.0
2022-08-22,120.67,121.94,120.32,121.07,1015995,53.4939441704177,54.0569449916361,53.3387864637827,53.6712672637148,2291850.3870163,0.0,1.0
2022-08-23,119.5,120.76,119.09,120.76,688642,52.9752741225235,53.5338418664095,52.7935179518939,53.5338418664095,1553417.5209678,0.0,1.0
2022-08-24,119.27,119.69,118.11,119.54,934900,52.8733133438777,53.0595025918397,52.3590763733159,52.9930064318532,2108918.77107814,0.0,1.0
2022-08-25,119.38,119.48,118.37,119.46,1203171,52.9220771945344,52.9664079678587,52.4743363839591,52.9575418131938,2714076.27202573,0.0,1.0
2022-08-26,118.97,120.44,118.6,119.64,1609076,52.7403210239048,53.3919833917718,52.5762971626049,53.0373372051775,3629704.33253966,0.0,1.0
2022-08-29,119.43,120.55,117.79,118.6,575039,52.9442425811965,53.4407472424285,52.2172178986782,52.5762971626049,1297155.35479945,0.0,1.0
2022-08-30,116.85,119.8,116.57,119.8,1288291,51.8005086294299,53.1082664424964,51.6763824641219,53.1082664424964,2906087.35962245,0.0,1.0
2022-08-31,115.3,117.6,115.22,116.78,1278105,51.1133816429034,52.1329894293621,51.077917024244,51.7694770881029,2883110.09296056,0.0,1.0
2022-09-01,117.02,117.29,114.93,115.38,1162650,51.8758709440812,51.9955640320568,50.9493577816036,51.1488462615629,2622670.24194459,0.0,1.0
2022-09-02,116.22,118.49,115.99,116.98,1200080,51.5212247574869,52.5275333119482,51.419263978841,51.8581386347515,2707103.68894583,0.0,1.0
2022-09-06,115.63,117.44,115.2,115.71,1237896,51.2596731948736,52.0620601920432,51.0690508695792,51.295137813533,2792407.86291854,0.0,1.0
2022-09-07,119.17,119.28,115.8801,116.03,805606,52.8289825705534,52.8777464212101,51.3705444589576,51.4369962881707,1817261.32794221,0.0,1.0
2022-09-08,118.48,119.38,118.05,118.53,763559,52.5231002346158,52.9220771945344,52.3324779093213,52.5452656212779,1722412.99382357,0.0,1.0
2022-09-09,119.94,120.3,118.33,118.99,773955,53.1703295251504,53.3299203091178,52.4566040746294,52.7491871785696,1745863.97205025,0.0,1.0
2022-09-12,122.04,122.11,119.53,120.12,1321975,54.1012757649604,54.1323073062874,52.9885733545208,53.2501249171341,2982070.6946155,0.0,1.0
2022-09-13,117.71,121.28,117.28,120.88,805227,52.1817532800188,53.7643618876958,51.9911309547243,53.5870387943987,1816406.39135623,0.0,1.0
2022-09-14,118.71,119.83,117.88,117.92,862230,52.6250610132616,53.1215656744937,52.2571155946701,52.2748479039998,1944992.01196567,0.0,1.0
2022-09-15,115.3,118.1117,115.26,117.97,841190,51.1133816429034,52.3598299964624,51.0956493335737,52.2970132906619,1897530.62471197,0.0,1.0
2022-09-16,115.42,116.4,115.0,115.14,1706420,51.1665785708926,51.6010201494706,50.9803893229306,51.0424524055846,3849289.94474614,0.0,1.0
2022-09-19,115.88,115.92,114.0,115.17,1264157,51.3705001281843,51.388232437514,50.5370815896877,51.0557516375819,2851646.62198078,0.0,1.0
2022-09-20,114.3,115.37,112.93,115.0,1231000,50.6700739096606,51.1444131842305,50.0627423151178,50.9803893229306,2776852.07743843,0.0,1.0
2022-09-21,113.19,116.0263,113.17,115.29,1353114,50.178002325761,51.4353560495577,50.1691361710961,51.108948565571,3052313.0965971,0.0,1.0
2022-09-22,113.92,114.67,112.53,113.25,1415594,50.5016169710283,50.8340977709604,49.8854192218207,50.2046007897556,3193253.56597025,0.0,1.0
2022-09-23,111.59,112.9982,110.05,112.6,894690,49.4687099525724,50.092975902525,48.7860160433784,49.9164507631477,2018214.28526677,0.0,1.0
2022-09-26,108.81,111.57,107.41,111.48,1033290,48.2363144541572,49.4598437979075,47.6156836276172,49.4199461019157,2330863.91803116,0.0,1.0
2022-09-27,105.8,109.375,105.52,109.25,1276672,46.9019581770961,48.4867833234394,46.7778320117881,48.4313698567841,2879877.57547318,0.0,1.0
2022-09-28,107.83,108.5,105.69,107.12,1088321,47.8018728755792,48.0988890568519,46.8531943264394,47.4871243849767,2455001.16147025,0.0,1.0
2022-09-29,102.63,107.47,102.56,107.47,1006422,45.4966726627162,47.6422820916117,45.4656411213892,47.6422820916117,2270255.90696974,0.0,1.0
2022-09-30,100.63,103.785,100.48,103.65,1690840,44.6100571962305,46.0086930946117,44.543561036244,45.948846550624,3814145.05817709,0.0,1.0
2022-10-03,103.96,104.645,101.35,102.54,1829751,46.0862719479292,46.3899377452006,44.9292387641653,45.4567749667244,4127496.23521126,0.0,1.0
2022-10-04,106.15,106.65,104.0,104.36,1341875,47.0571158837311,47.2787697503526,46.104004257259,46.2635950412264,3026960.50480317,0.0,1.0
2022-10-05,104.91,105.6,102.6,104.64,1343606,46.50741429451,46.8132966304476,45.4833734307189,46.3877212065344,3030865.24155869,0.0,1.0
2022-10-06,102.71,104.47,102.22,104.47,1896677,45.5321372813757,46.3123588918831,45.3149164920866,46.3123588918831,4278465.85514191,0.0,1.0
2022-10-07,101.23,103.105,100.18,102.64,1511068,44.8760418361762,45.7072438360066,44.4105687162712,45.5011057400487,3408620.8894807,0.0,1.0
2022-10-10,102.23,103.28,101.49,101.67,1139297,45.3193495694191,45.7848226893241,44.9913018468193,45.0710972388031,2569991.26017009,0.0,1.0
2022-10-11,101.15,102.46,100.71,101.85,1598281,44.8405772175168,45.4213103480649,44.6455218148899,45.1508926307868,3605353.30233987,0.0,1.0
2022-10-12,96.58,100.715,96.52,100.35,1237001,42.8146608765968,44.6477383535561,42.7880624126023,44.4859310309225,2790388.94934478,0.0,1.0
2022-10-13,100.56,100.77,94.94,95.41,1278044,44.5790256549035,44.6721202788845,42.0876361940785,42.2959908287027,2882972.49102983,0.0,1.0
2022-10-14,100.01,101.96,98.86,101.32,1157759,44.3352064016199,45.1996564814435,43.8254025083906,44.9159395321681,2611637.27402359,0.0,1.0
2022-10-17,101.32,102.34,100.97,101.69,1037435,44.9159395321681,45.3681134200758,44.7607818255331,45.0799633934679,2340214.08201246,0.0,1.0
2022-10-18,103.44,104.22,102.55,103.22,1029039,45.855751926643,46.2015319585724,45.4612080440568,45.7582242253295,2321274.6424981,0.0,1.0
2022-10-19,101.74,102.88,101.12,102.08,832621,45.1021287801301,45.6074995960269,44.8272779855195,45.2528534094326,1878200.937099,0.0,1.0
2022-10-20,99.97,101.98,99.11,101.8,1109949,44.3174740922902,45.2085226361084,43.9362294417013,45.1287272441246,2503788.94110537,0.0,1.0
2022-10-21,102.29,102.93,99.3694,100.3,903615,45.3459480334136,45.6296649826891,44.0512234677045,44.4637656442603,2038347.02677054,0.0,1.0
2022-10-24,102.34,103.995,101.605,103.28,1060482,45.3681134200758,46.1017877185927,45.0422822361423,45.7848226893241,2392202.79836399,0.0,1.0
2022-10-25,104.75,105.11,102.035,102.43,918842,46.4364850571911,46.5960758411586,45.2329045614367,45.4080111160676,2072695.62675685,0.0,1.0
2022-10-26,104.72,105.94,104.4,105.36,890746,46.4231858251938,46.9640212597501,46.2813273505561,46.7069027744693,2009317.53092606,0.0,1.0
2022-10-27,105.03,106.89,104.95,105.66,973544,46.5606112224991,47.3851636063309,46.5251466038397,46.8398950944421,2196090.72207776,0.0,1.0
2022-10-28,107.73,107.995,105.32,105.32,1145692,47.7575421022549,47.8750186515642,46.6891704651396,46.6891704651396,2584416.90520276,0.0,1.0
2022-10-31,107.14,108.03,106.48,107.76,1292295,47.4959905396416,47.8905344222277,47.2034074357013,47.7708413342522,2915119.46012453,0.0,1.0
2022-11-01,108.32,108.36,106.52,107.55,1153978,48.0190936648682,48.0368259741979,47.221139745031,47.6777467102712,2603108.21008794,0.0,1.0
2022-11-02,108.76,111.158,105.58,108.16,1926109,48.2141490674951,49.2772010118115,46.8044304757827,47.9481644275493,4344857.65883254,0.0,1.0
2022-11-03,109.35,110.365,107.715,108.19,1149030,48.4757006301083,48.9256579793499,47.7508924862562,47.9614636595466,2591946.66331364,0.0,1.0
2022-11-04,110.72,110.85,108.91,110.03,1295095,49.0830322246511,49.1406622299726,48.2806452274815,48.7771498887135,2921435.61432179,0.0,1.0
2022-11-07,108.48,110.78,107.925,110.59,1616273,48.090022902187,49.1096306886457,47.8439871102372,49.0254022193295,3645939.10459598,0.0,1.0
2022-11-08,108.05,109.86,107.38,109.11,1299731,47.8994005768926,48.7017875740622,47.6023843956199,48.3693067741301,2931893.36105697,0.0,1.0
2022-11-09,107.12,108.7,107.04,107.72,909784,47.4871243849767,48.1875506035005,47.4516597663173,47.7531090249225,2052262.86792872,0.0,1.0
2022-11-10,111.04,111.27,107.13,108.55,1030744,49.6992299738587,49.80217326361,47.9491940480861,48.5847569674204,2302929.31742004,1.07,1.0
2022-11-11,110.63,111.33,109.11,111.15,1512935,49.5157223703889,49.8290280348495,48.8354014989888,49.7484637211311,3380259.6637486,0.0,1.0
2022-11-14,108.56,111.02,108.53,110.84,977173,48.589232762627,49.6902783834455,48.5758053770072,49.6097140697271,2183238.8545471,0.0,1.0
2022-11-15,109.53,110.54,108.14,109.73,833705,49.0233848976652,49.4754402135297,48.4012493639506,49.1129008017968,1862696.93209922,0.0,1.0
2022-11-16,110.13,111.03,109.78,109.78,1267570,49.2919326100599,49.6947541786521,49.1352797778297,49.1352797778297,2832055.40355522,0.0,1.0
2022-11-17,108.84,109.44,107.9,108.93,1000266,48.7145550284112,48.983102740806,48.2938302789927,48.7548371852704,2234834.1553465,0.0,1.0
2022-11-18,111.92,112.11,109.48,110.03,765307,50.0930999520377,50.1781400609627,49.0010059216323,49.2471746579941,1709879.39500669,0.0,1.0
2022-11-21,113.05,113.32,111.73,111.73,800718,50.5988648103812,50.7197112809588,50.0080598431127,50.0080598431127,1788996.06224818,0.0,1.0
2022-11-22,112.69,114.305,111.62,113.03,1484640,50.4377361829443,51.1605771088069,49.9588260958403,50.589913219968,3317041.84726226,0.0,1.0
2022-11-23,112.96,113.01,111.78,112.52,1765038,50.5585826535219,50.5809616295548,50.0304388191456,50.3616476644324,3943518.23203476,0.0,1.0
2022-11-25,113.75,114.27,112.96,113.66,723561,50.9121704748417,51.1449118255838,50.5585826535219,50.8718883179825,1616608.81833099,0.0,1.0
2022-11-28,113.25,113.52,111.97,113.04,1713800,50.6883807145127,50.8092271850904,50.1154789280706,50.5943890151746,3829040.25072614,0.0,1.0
2022-11-29,112.81,112.95,111.81,112.73,1563829,50.4914457254232,50.5541068583154,50.0438662047653,50.4556393637706,3493969.06654967,0.0,1.0
2022-11-30,116.27,116.47,112.32,112.6,2489885,52.0400708668997,52.1295867710313,50.2721317603008,50.3974540260851,5563000.2828097,0.0,1.0
2022-12-01,116.3,118.33,116.23,118.0,1358319,52.0534982525195,52.9620846794551,52.0221676860734,52.814383437638,3034810.43548027,0.0,1.0
2022-12-02,115.91,116.15,114.505,115.26,1448002,51.8789422394629,51.9863613244208,51.2500930129385,51.5880155510352,3235183.76772783,0.0,1.0
2022-12-05,115.4,116.2,114.45,114.89,740531,51.6506766839273,52.0087403004537,51.2254761393023,51.4224111283918,1654523.86854387,0.0,1.0
2022-12-06,117.08,117.15,115.25,115.39,841800,52.4026102786327,52.4339408450787,51.5835397558286,51.6462008887208,1880783.10366511,0.0,1.0
2022-12-07,116.0,117.2975,115.72,116.86,779832,51.9192243963221,52.4999588243758,51.7939021305379,52.3041427840879,1742331.72879231,0.0,1.0
2022-12-08,117.0,117.67,115.7212,116.2,933464,52.3668039169801,52.6666821958209,51.7944392259627,52.0087403004537,2085582.46505066,0.0,1.0
2022-12-09,116.87,117.55,116.56,116.56,786521,52.3086185792945,52.6129726533419,52.1698689278906,52.1698689278906,1757276.55913256,0.0,1.0
2022-12-12,118.4,118.545,115.77,117.76,1311442,52.9934152459012,53.0583142763966,51.8162811065708,52.7069643526801,2930075.9741468,0.0,1.0
2022-12-13,118.35,120.78,116.84,119.79,1578439,52.9710362698683,54.0586545050671,52.2951911936748,53.6155507796157,3526611.31072232,0.0,1.0
2022-12-14,118.44,120.23,118.11,118.65,1565428,53.0113184267275,53.8124857687052,52.8636171849104,53.1053101260657,3497541.61606589,0.0,1.0
2022-12-15,116.79,118.43,116.355,117.9,1412940,52.2728122176419,53.0068426315209,52.0781151261557,52.7696254855722,3156846.85019313,0.0,1.0
2022-12-16,114.45,115.63,113.075,115.28,3267228,51.2254761393023,51.7536199736787,50.6100542983976,51.5969671414484,7299770.98862146,0.0,1.0
2022-12-19,113.14,114.75,112.62,114.44,1487930,50.6391469672404,51.3597499954997,50.4064056164982,51.2210003440957,3324392.49636069,0.0,1.0
2022-12-20,112.79,113.6,112.17,113.11,1363922,50.4824941350101,50.845033546743,50.2049948322022,50.6257195816206,3047328.88134607,0.0,1.0
2022-12-21,114.1,114.16,113.03,113.43,1346714,51.068823307072,51.0956780783115,50.589913219968,50.7689450282312,3008882.08204948,0.0,1.0
2022-12-22,112.7,113.56,110.816,113.56,1165195,50.4422119781509,50.8271303659167,49.5989721612313,50.8271303659167,2603325.09916259,0.0,1.0
2022-12-23,113.43,113.63,112.34,112.55,1166382,50.7689450282312,50.8584609323628,50.281083350714,50.3750750500522,2605977.14186163,0.0,1.0
2022-12-27,114.71,115.06,113.19,113.64,968463,51.3418468146733,51.4984996469036,50.6615259432733,50.8629367275693,2163778.62547496,0.0,1.0
2022-12-28,112.97,115.1961,112.93,115.16,1011694,50.5630584487285,51.5594152196652,50.5451552679022,51.5432575989694,2260367.04832427,0.0,1.0
2022-12-29,114.09,115.06,112.5,113.6,834069,51.0643475118654,51.4984996469036,50.3526960740193,50.845033546743,1863510.19540372,0.0,1.0
2022-12-30,112.5,114.29,111.485,114.14,906414,50.3526960740193,51.153863415997,49.8984028605515,51.0867264878983,2025146.27717451,0.0,1.0
2023-01-03,109.13,111.7,106.325,111.41,2840876,48.844353089402,49.9946324574929,47.5888925339564,49.8648343965021,6347198.36114008,0.0,1.0
2023-01-04,109.21,110.9,108.57,109.37,1586488,48.8801594510546,49.6365688409666,48.5937085578335,48.9517721743599,3544594.70725523,0.0,1.0
2023-01-05,103.66,109.01,103.17,108.37,2129909,46.396093111403,48.790643546923,46.1767791462806,48.5041926537019,4758727.5594491,0.0,1.0
2023-01-06,107.68,108.99,104.86,104.86,1780831,48.195362784448,48.7816919565099,46.9331885361925,46.9331885361925,3978803.58194707,0.0,1.0
2023-01-09,108.46,108.795,106.94,107.51,1861051,48.5444748105612,48.6944139499816,47.8641539391611,48.1192742659361,4158034.30251729,0.0,1.0
2023-01-10,107.73,108.46,106.555,108.31,1332957,48.2177417604809,48.5444748105612,47.6918358237078,48.4773378824625,2978145.64446678,0.0,1.0
2023-01-11,108.79,108.9,107.66,107.73,1821433,48.6921760523783,48.7414097996507,48.1864111940348,48.2177417604809,4069518.18823717,0.0,1.0
2023-01-12,106.84,109.185,106.69,108.86,1484090,47.8193959870953,48.8689699630382,47.7522590589966,48.7235066188243,3315813.01534611,0.0,1.0
2023-01-13,106.56,106.94,105.81,106.2,1637166,47.6940737213111,47.8641539391611,47.3583890808176,47.5329450938742,3657821.51424922,0.0,1.0
2023-01-17,106.91,108.3,106.15,107.02,2624205,47.8507265535413,48.4728620872559,47.5105661178413,47.8999603008137,5863103.37913222,0.0,1.0
2023-01-18,107.59,109.94,106.47,107.29,3923385,48.1550806275888,49.2068925011349,47.6537915644518,48.0208067713914,8765783.10426839,0.0,1.0
2023-01-19,107.0,107.81,106.45,107.54,1542386,47.8910087104006,48.2535481221335,47.6448399740387,48.1327016515559,3446060.26149871,0.0,1.0
2023-01-20,107.44,107.47,105.28,107.04,1306025,48.0879436994901,48.1013710851098,47.1211719348689,47.9089118912269,2917973.09689264,0.0,1.0
2023-01-23,106.75,108.1,106.36,107.23,946105,47.7791138302361,48.3833461831243,47.6045578171795,47.9939520001519,2113825.4909635,0.0,1.0
2023-01-24,107.27,107.63,105.88,107.29,1006647,48.0118551809782,48.1729838084151,47.3897196472637,48.0208067713914,2249090.8398137,0.0,1.0
2023-01-25,107.5,107.89,106.08,106.53,1165306,48.1147984707295,48.2893544837861,47.4792355513952,47.6806463356913,2603573.09978567,0.0,1.0
2023-01-26,108.47,108.49,107.18,107.18,762885,48.5489506057677,48.5579021961809,47.971573024119,47.971573024119,1704468.06609594,0.0,1.0
2023-01-27,108.71,109.285,107.99,108.52,787561,48.6563696907256,48.913727915104,48.3341124358519,48.5713295818006,1759600.16857401,0.0,1.0
2023-01-30,107.69,109.41,107.61,108.21,906738,48.1998385796545,48.9696753551862,48.1640322180019,48.4325799303967,2025870.17088512,0.0,1.0
2023-01-31,108.28,108.3,106.67,108.09,1640328,48.4639104968427,48.4728620872559,47.7433074685834,48.3788703879177,3664886.18064717,0.0,1.0
2023-02-01,109.21,109.93,107.665,107.75,1334837,48.8801594510546,49.2024167059283,48.1886490916381,48.226693350894,2982346.01538017,0.0,1.0
2023-02-02,110.55,111.72,108.82,109.48,2160530,49.4799160087363,50.0035840479061,48.705603437998,49.0010059216323,4827142.21782083,0.0,1.0
2023-02-03,108.08,110.33,106.29,109.75,1753457,48.3743945927111,49.3814485141915,47.5732272507334,49.1218523922099,3917643.50036032,0.0,1.0
2023-02-06,108.83,108.94,106.74,107.84,1859102,48.7100792332046,48.759312980477,47.7746380350295,48.2669755077532,4153679.76905442,0.0,1.0
2023-02-07,107.76,108.24,106.1154,108.24,1369358,48.2311691461006,48.4460073160164,47.4950798664265,48.4460073160164,3059474.20915734,0.0,1.0
2023-02-08,105.6,107.26,105.02,106.95,978502,47.2643973814794,48.0073793857716,47.0048012594978,47.8686297343677,2186208.15930449,0.0,1.0
2023-02-09,103.41,105.66,102.84,104.83,1036638,46.7631083183425,47.7805823896729,46.5053482202722,47.4052475100266,2292378.31775934,1.07,1.0
2023-02-10,105.79,105.84,103.56,103.73,756591,47.8393697804608,47.8619803153793,46.8309399230979,46.9078157418206,1673093.98634032,0.0,1.0
2023-02-13,105.83,106.3,105.46,105.76,1031245,47.8574582083956,48.069997236629,47.690140249999,47.8258034595098,2280452.4610305,0.0,1.0
2023-02-14,106.09,107.16,105.225,105.59,1986463,47.9750329899715,48.4588984372264,47.5838707358823,47.748927640787,4392781.96461174,0.0,1.0
2023-02-15,107.55,107.66,105.6,105.89,1737430,48.6352606095903,48.6850037864109,47.7534497477707,47.8845908502977,3842080.70765747,0.0,1.0
2023-02-16,108.27,110.06,106.47,106.65,3080927,48.9608523124161,49.7703094624966,48.1468730553518,48.2282709810582,6813034.30261995,0.0,1.0
2023-02-17,109.43,110.225,107.795,108.39,1406387,49.4854167225241,49.8449242277275,48.7460522306908,49.0151175962203,3110025.93497307,0.0,1.0
2023-02-21,107.6,109.16,107.24,108.68,790080,48.6578711445088,49.3633198339645,48.4950752930959,49.1462586987474,1747150.17324785,0.0,1.0
2023-02-22,107.5,108.835,107.09,107.52,1613171,48.6126500746719,49.2163513569946,48.4272436883406,48.6216942886393,3567299.50401023,0.0,1.0
2023-02-23,107.22,108.0826,107.08,107.66,1586712,48.4860310791286,48.8761080275417,48.4227215813569,48.6850037864109,3508789.16779875,0.0,1.0
2023-02-24,107.31,108.15,106.1,106.44,1545092,48.5267300419818,48.9065870286118,47.9795550969552,48.1333067344007,3416752.42441761,0.0,1.0
2023-02-27,106.08,108.69,105.9,107.66,1437119,47.9705108829879,49.1507808057311,47.8891129572814,48.6850037864109,3177985.40632312,0.0,1.0
2023-02-28,102.87,106.01,102.86,105.25,1560956,46.5189145412232,47.938856134102,46.5143924342395,47.5951760033415,3451833.41665688,0.0,1.0
2023-03-01,101.42,102.63,100.765,101.89,1384746,45.8632090285881,46.4103839736147,45.5670110211564,46.0757480568216,3062169.92431686,0.0,1.0
2023-03-02,103.72,104.02,101.25,101.48,1327847,46.9032936348369,47.0389568443476,45.7863332098654,45.8903416704903,2936345.83345564,0.0,1.0
2023-03-03,105.07,105.195,103.22,104.19,1371182,47.5137780776351,47.5703044149313,46.6771882856524,47.1158326630704,3032175.05677189,0.0,1.0
2023-03-06,105.81,106.4604,105.1,105.27,1135555,47.8484139944282,48.1425318326474,47.5273443985862,47.6042202173089,2511119.27270968,0.0,1.0
2023-03-07,103.1,106.26,102.72,105.88,1085075,46.6229230018481,48.0519088086943,46.4510829364679,47.880068743314,2399489.89246267,0.0,1.0
2023-03-08,103.76,104.27,102.84,103.19,1464877,46.9213820627717,47.1520095189399,46.5053482202722,46.6636219647013,3239368.2973076,0.0,1.0
2023-03-09,102.86,105.31,102.76,104.08,1220403,46.5143924342395,47.6223086452437,46.4691713644026,47.0660894862498,2698748.62404085,0.0,1.0
2023-03-10,100.62,103.395,100.24,103.25,1276827,45.5014404698929,46.756325157867,45.3296004045127,46.6907546066035,2823522.31958476,0.0,1.0
2023-03-13,101.85,104.09,100.16,100.59,1437971,46.0576596288868,47.0706115932335,45.2934235486431,45.4878741489418,3179869.48381858,0.0,1.0
2023-03-14,103.69,104.42,102.465,102.67,1453650,46.8897273138858,47.2198411236952,46.3357692083838,46.4284724015494,3214541.37472375,0.0,1.0
2023-03-15,105.09,106.29,102.95,103.55,1473556,47.5228222916025,48.0654751296454,46.5550913970928,46.8264178161142,3258560.6782736,0.0,1.0
2023-03-16,105.9,106.34,104.21,104.97,1096002,47.8891129572814,48.0880856645638,47.1248768770377,47.4685570077982,2423653.40747771,0.0,1.0
2023-03-17,104.57,105.98,103.9495,105.14,2646118,47.2876727284506,47.925289813151,47.0070759901126,47.545432826521,5851515.69731451,0.0,1.0
2023-03-20,106.07,106.4699,104.7784,104.9,1349474,47.9659887760042,48.1468278342819,47.3819134379907,47.4369022589124,2984170.88509197,0.0,1.0
2023-03-21,103.15,105.95,102.17,105.95,1337940,46.6455335367666,47.9117234921999,46.2023670523649,47.9117234921999,2958665.07542935,0.0,1.0
2023-03-22,100.43,103.03,100.37,102.54,769073,45.4155204372028,46.5912682529623,45.3883877953006,46.3696850107615,1700696.16392042,0.0,1.0
2023-03-23,100.35,101.55,99.7036,100.32,2079482,45.3793435813333,45.9219964193761,45.0870345859075,45.3657772603822,4598480.32675903,0.0,1.0
2023-03-24,103.69,103.69,100.1,100.43,1311388,46.8897273138858,46.8897273138858,45.266290906741,45.4155204372028,2899949.08287155,0.0,1.0
2023-03-27,104.51,105.34,103.93,104.32,1214615,47.2605400865485,47.6358749661948,46.9982578814944,47.1746200538583,2685949.28067972,0.0,1.0
2023-03-28,105.08,106.11,104.08,104.49,882565,47.5183001846188,47.9840772039389,47.0660894862498,47.2514958725811,1951667.66992265,0.0,1.0
2023-03-29,106.16,106.635,105.75,105.75,621616,48.0066877388574,48.2214878205827,47.8212813525261,47.8212813525261,1374615.86433479,0.0,1.0
2023-03-30,106.98,107.41,106.02,106.42,579432,48.37750051152,48.5719511118187,47.9433782410857,48.1242625204333,1281331.91472426,0.0,1.0
2023-03-31,107.74,107.75,106.31,107.27,1014768,48.7211806422805,48.7257027492642,48.0745193436127,48.508641614047,2244015.90599227,0.0,1.0
2023-04-03,107.18,107.735,106.24,107.21,1002080,48.4679426511938,48.7189195887886,48.0428645947269,48.4815089721449,2215958.18854825,0.0,1.0
2023-04-04,107.48,107.81,106.86,107.18,538425,48.6036058607045,48.7528353911663,48.3232352277157,48.4679426511938,1190650.73414208,0.0,1.0
2023-04-05,110.57,110.93,108.18,108.18,1529198,50.0009369186648,50.1637327700777,48.9201533495628,48.9201533495628,3381605.09142146,0.0,1.0
2023-04-06,110.97,111.9,109.71,111.48,917564,50.1818211980125,50.6023771474957,49.6120357180675,50.4124486541807,2029063.00825991,0.0,1.0
2023-04-10,111.01,111.01,109.52,110.38,635320,50.1999096259472,50.1999096259472,49.5261156853774,49.9150168859747,1404920.32207855,0.0,1.0
2023-04-11,110.44,111.01,110.185,111.0,988881,49.9421495278769,50.1999096259472,49.8268357997928,50.1953875189635,2186770.46687868,0.0,1.0
2023-04-12,110.08,111.26,109.79,110.5,1174877,49.779353676464,50.3129623005395,49.648212573937,49.969282169779,2598074.31411365,0.0,1.0
2023-04-13,109.17,109.66,106.89,109.21,1272947,49.3678419409482,49.589425183149,48.3368015486668,49.385930368883,2814942.24836134,0.0,1.0
2023-04-14,107.64,108.535,107.2,108.44,970515,48.6759595724436,49.0806881474838,48.4769868651612,49.0377281311388,2146156.65551543,0.0,1.0
2023-04-17,108.93,109.005,107.91,108.15,988175,49.2593113733396,49.2932271757173,48.7980564610032,48.9065870286118,2185209.24773339,0.0,1.0
2023-04-18,108.58,109.57,108.08,109.28,977406,49.1010376289105,49.5487262202958,48.8749322797259,49.4175851177688,2161395.12737126,0.0,1.0
2023-04-19,109.4,109.85,108.465,108.88,939728,49.4718504015731,49.6753452158391,49.049033398598,49.2367008384212,2078075.55944443,0.0,1.0
2023-04-20,108.62,109.62,108.18,109.32,1087794,49.1191260568452,49.5713367552143,48.9201533495628,49.4356735457035,2405502.57639476,0.0,1.0
2023-04-21,108.64,109.7,108.45,109.59,803834,49.1281702708126,49.6075136110838,49.0422502381225,49.5577704342632,1777565.19891974,0.0,1.0
2023-04-24,109.03,109.3885,107.64,108.77,1136089,49.3045324431765,49.4666499785418,48.6759595724436,49.1869576616006,2512300.13818218,0.0,1.0
2023-04-25,108.77,109.53,108.545,109.13,1506989,49.1869576616006,49.530637792361,49.0852102544675,49.3497535130134,3332493.02910161,0.0,1.0
2023-04-26,105.05,108.97,104.87,108.09,2257024,47.5047338636677,49.2773998012744,47.4233359379613,48.8794543867096,4991089.34870463,0.0,1.0
2023-04-27,107.18,107.23,105.04,105.08,1859463,48.4679426511938,48.4905531861123,47.5002117566841,47.5183001846188,4111939.42714404,0.0,1.0
2023-04-28,107.58,107.98,106.8,107.05,1300440,48.6488269305414,48.829711209889,48.2961025858136,48.4091552604058,2875739.12932669,0.0,1.0
2023-05-01,107.41,108.81,107.19,107.38,1118074,48.5719511118187,49.2050460895353,48.4724647581775,48.5583847908676,2472462.51367445,0.0,1.0
2023-05-02,106.43,107.85,105.75,107.72,1240245,48.128784627417,48.7709238191011,47.8212813525261,48.7121364283131,2742626.40064269,0.0,1.0
2023-05-03,105.03,106.79,104.57,105.74,781353,47.9795550969552,48.7835541160035,47.769418989704,48.3038956103213,1710426.56448492,1.07,1.0
2023-05-04,106.1,106.93,104.25,105.11,1033987,48.4683499551266,48.8475085834278,47.623237349877,48.016100506912,2263456.89097254,0.0,1.0
2023-05-05,107.36,107.4,105.73,105.73,741667,49.0439401619453,49.0622128669237,48.2993274340767,48.2993274340767,1623551.63261911,0.0,1.0
2023-05-08,106.91,107.9,106.2541,107.22,847743,48.8383722309386,49.2906216791533,48.5387455510558,48.979985694521,1855758.08508592,0.0,1.0
2023-05-09,106.97,107.43,106.08,106.78,568103,48.8657812884062,49.0759173956574,48.4592136026374,48.7789859397589,1243610.07452915,0.0,1.0
2023-05-10,107.6,108.23,106.53,107.77,750000,49.1535763918155,49.4413714952248,48.6647815336441,49.2312353879736,1641793.04791009,0.0,1.0
2023-05-11,106.31,107.89,105.595,107.71,911772,48.5642816562631,49.2860535029087,48.2376570547747,49.203826330506,1995921.2411721,0.0,1.0
2023-05-12,107.14,107.725,106.64,107.04,635981,48.9434402845643,49.2106785948729,48.7150314723346,48.8977585221183,1392198.9125372,0.0,1.0
2023-05-15,105.44,107.47,104.685,107.36,774350,48.1668503229835,49.0941901006358,47.8219530165168,49.0439401619453,1695096.59553223,0.0,1.0
2023-05-16,103.0,105.78,102.92,105.78,676581,47.052215319303,48.3221683152997,47.0156699093462,48.3221683152997,1481074.64286407,0.0,1.0
2023-05-17,102.12,103.34,101.59,103.17,1279172,46.6502158097788,47.2075333116191,46.4081024688154,47.129874315461,2800180.92890832,0.0,1.0
2023-05-18,101.5,101.955,100.82,101.51,1147891,46.3669888826141,46.574840901743,46.0563528979818,46.3715570588587,2512799.28474474,0.0,1.0
2023-05-19,100.55,102.4491,100.36,102.03,1933925,45.9330121393778,46.8005544899884,45.8462167907305,46.6091022235775,4233472.82690601,0.0,1.0
2023-05-22,100.42,101.48,99.8,100.94,1650598,45.8736258481981,46.3578525301249,45.5903989210333,46.1111710129169,3613253.76172572,0.0,1.0
2023-05-23,100.29,101.85,99.94,100.32,2215497,45.8142395570184,46.5268750511748,45.6543533884576,45.8279440857522,4849850.0963542,0.0,1.0
2023-05-24,98.97,100.64,98.93,100.13,1049190,45.2112402927322,45.9741257255791,45.1929675877538,45.7411487371049,2296737.13058237,0.0,1.0
2023-05-25,97.22,98.59,96.36,98.5,1715285,44.4118094499285,45.0376495954376,44.0189462928935,44.9965360092363,3754857.31757927,0.0,1.0
2023-05-26,96.8,97.18,95.59,96.92,1057043,44.2199460476556,44.3935367449501,43.6671967220599,44.2747641625907,2313927.79832269,0.0,1.0
2023-05-30,96.73,97.455,96.08,96.77,1408566,44.1879688139434,44.5191615916764,43.8910373580449,44.2062415189218,3083431.82176336,0.0,1.0
2023-05-31,98.2,98.485,96.22,96.91,1919477,44.8594907218985,44.9896837448694,43.9549918254692,44.2701959863461,4201845.32563108,0.0,1.0
2023-06-01,97.38,98.21,95.77,97.96,2612537,44.484900269842,44.8640588981431,43.7494238944626,44.7498544920283,5718993.44534382,0.0,1.0
2023-06-02,99.44,99.94,96.83,97.0,1906420,45.425944576228,45.6543533884576,44.2336505763894,44.3113095725474,4173262.80319566,0.0,1.0
2023-06-05,99.76,100.88,99.25,99.74,1276645,45.572126216055,46.0837619554493,45.3391492275808,45.5629898635658,2794649.18086556,0.0,1.0
2023-06-06,98.97,100.53,98.82,100.33,1889059,45.2112402927322,45.9238757868886,45.1427176490633,45.8325122619967,4135258.57772263,0.0,1.0
2023-06-07,101.31,101.53,98.445,99.34,1387450,46.2801935339668,46.3806934113478,44.9714110398911,45.3802628137821,3037207.6857638,0.0,1.0
2023-06-08,101.5,101.6025,99.96,101.15,1255313,46.3669888826141,46.4138126891212,45.6634897409468,46.2071027140533,2747952.2084682,0.0,1.0
2023-06-09,101.44,101.9222,101.01,101.74,1217355,46.3395798251465,46.5598572836608,46.143148246629,46.4766251124843,2664859.96778478,0.0,1.0
2023-06-12,101.29,102.0,100.78,101.66,601311,46.2710571814776,46.5953976948437,46.0380801930034,46.4400797025276,1316304.29257582,0.0,1.0
2023-06-13,100.8,101.43,100.18,100.49,921628,46.0472165454926,46.3350116489019,45.7639896183279,45.9056030819102,2017496.59087903,0.0,1.0
2023-06-14,101.3,102.31,100.97,101.15,1142580,46.2756253577222,46.7370111584261,46.1248755416507,46.2071027140533,2501173.20090814,0.0,1.0
2023-06-15,102.19,102.39,101.275,101.64,1144989,46.682193043491,46.7735565683828,46.2642049171107,46.4309433500384,2506446.64017803,0.0,1.0
2023-06-16,102.01,103.27,101.825,102.35,3773495,46.5999658710883,47.1755560779069,46.5154546105633,46.7552838634044,8260397.14309795,0.0,1.0
2023-06-20,99.53,101.925,99.35,101.72,1788610,45.4670581624293,46.5611363730093,45.3848309900267,46.4674887599951,3915369.95122995,0.0,1.0
2023-06-21,100.59,100.89,98.12,99.16,1288770,45.9512848443562,46.0883301316939,44.8229453119418,45.2980356413794,2821191.50180677,0.0,1.0
2023-06-22,99.18,101.28,99.05,101.14,1109948,45.3071719938686,46.266489005233,45.2477857026889,46.2025345378087,2429739.87992227,0.0,1.0
2023-06-23,97.13,99.86,96.77,99.68,1744101,44.3706958637271,45.6178079785009,44.2062415189218,45.5355808060982,3817937.19553737,0.0,1.0
2023-06-26,98.95,99.205,97.32,97.46,1251817,45.202103940243,45.3185924344801,44.4574912123744,44.5214456797987,2740299.26380754,0.0,1.0
2023-06-27,98.8,99.45,98.555,99.25,1157659,45.1335812965741,45.4305127524726,45.0216609785816,45.3391492275808,2534181.99740072,0.0,1.0
2023-06-28,95.77,97.98,94.16,97.9,5216456,43.7494238944626,44.7589908445175,43.0139475190832,44.7224454345608,11419121.5940385,0.0,1.0
2023-06-29,95.73,96.02,94.25,94.82,4422268,43.7311511894842,43.8636283005774,43.0550611052845,43.3154471512263,9680598.47786031,0.0,1.0
2023-06-30,97.37,97.59,95.45,95.96,4079128,44.4803320935974,44.5808319709784,43.6032422546356,43.8362192431098,8929445.32258049,0.0,1.0
2023-07-03,98.14,98.38,96.27,96.52,1603232,44.832081664431,44.9417178943012,43.9778327066922,44.092037112807,3509566.86904931,0.0,1.0
2023-07-05,99.16,99.85,96.86,97.43,3032143,45.2980356413794,45.6132398022563,44.2473551051231,44.5077411510649,6637535.06355898,0.0,1.0
2023-07-06,98.78,99.14,97.24,98.31,2716055,45.1244449440849,45.2888992888902,44.4209458024177,44.9097406605891,5945600.28898857,0.0,1.0
2023-07-07,97.46,98.45,97.33,98.05,1831913,44.5214456797987,44.9736951280134,44.462059388619,44.7909680782297,4010162.70370148,0.0,1.0
2023-07-10,96.36,97.67,95.71,97.1,1249794,44.0189462928935,44.6173773809351,43.722014836995,44.3569913349934,2735870.80069298,0.0,1.0
2023-07-11,97.6,97.67,96.0,96.47,1088949,44.585400147223,44.6173773809351,43.8544919480882,44.069196231584,2383771.86363819,0.0,1.0
2023-07-12,98.33,98.975,97.32,98.03,983737,44.9188770130782,45.2135243808545,44.4574912123744,44.7818317257405,2153456.75676257,0.0,1.0
2023-07-13,99.02,99.02,97.95,98.1,1168665,45.2340811739551,45.2340811739551,44.7452863157837,44.8138089594526,2558274.76311445,0.0,1.0
2023-07-14,99.88,100.25,98.23,98.67,1407670,45.6269443309901,45.79596685204,44.8731952506323,45.0741950053944,3081470.42633545,0.0,1.0
2023-07-17,98.74,99.8,98.45,99.56,1444028,45.1061722391065,45.5903989210333,44.9736951280134,45.4807626911631,3161060.17518334,0.0,1.0
2023-07-18,99.0,99.844,97.28,98.87,2069214,45.2249448214659,45.6104988965095,44.439218507396,45.1655585302862,4529628.21311763,0.0,1.0
2023-07-19,101.27,101.63,99.53,99.53,2433757,46.2619208289884,46.4263751737938,45.4670581624293,45.4670581624293,5327633.76387001,0.0,1.0
2023-07-20,103.72,104.04,101.295,101.84,2411862,47.3811240089136,47.5273056487406,46.2733412695999,46.5223068749302,5279704.35215802,0.0,1.0
2023-07-21,103.99,104.8,103.34,104.04,1120114,47.5044647675176,47.8744870433296,47.2075333116191,47.5273056487406,2451993.83742234,0.0,1.0
2023-07-24,104.46,104.73,103.34,104.17,806346,47.7191690510135,47.8425098096175,47.2075333116191,47.5866919399203,1765137.67601347,0.0,1.0
2023-07-25,104.45,105.2,104.04,104.34,717224,47.7146008747689,48.0572140931133,47.5273056487406,47.6643509360783,1570044.50265902,0.0,1.0
2023-07-26,104.39,105.75,104.3,104.4,1255402,47.6871918173013,48.3084637865659,47.6460782311,47.6917599935459,2748147.03457656,0.0,1.0
2023-07-27,103.63,104.72,103.24,104.06,1304935,47.3400104227123,47.8379416333729,47.1618515491732,47.5364420012298,2856577.61463273,0.0,1.0
2023-07-28,103.27,104.885,102.555,104.42,1050124,47.1755560779069,47.9133165414086,46.8489314764186,47.7008963460351,2298781.71019138,0.0,1.0
2023-07-31,102.7,104.01,102.01,103.97,1316910,46.9151700319652,47.5136011200068,46.5999658710883,47.4953284150284,2882791.57696436,0.0,1.0
2023-08-01,101.17,102.795,100.92,102.62,1300616,46.2162390665425,46.9585677062888,46.1020346604277,46.8786246220084,2847123.07573417,0.0,1.0
2023-08-02,101.4,102.755,100.655,102.11,1720651,46.3213071201682,46.9402950013104,45.980977989946,46.6456476335342,3766603.79957271,0.0,1.0
2023-08-03,98.28,100.77,97.67,100.69,1698134,44.8960361318553,46.0335120167588,44.6173773809351,45.9969666068021,3717312.79415966,0.0,1.0
2023-08-04,97.64,99.56,96.75,98.71,1862946,44.6036728522014,45.4807626911631,44.1971051664326,45.0924677103728,4078095.7219092,0.0,1.0
2023-08-07,97.23,98.6781,97.22,98.11,1306969,44.4163776261731,45.0778952281525,44.4118094499285,44.8183771356972,2861030.15737866,0.0,1.0
2023-08-08,97.38,97.44,95.67,96.97,2028570,44.484900269842,44.5123093273095,43.7037421320166,44.2976050438137,4440656.16426528,0.0,1.0
2023-08-09,96.9,97.97,96.5109,97.08,1786616,44.2656278101015,44.7544226682729,44.0878800724244,44.3478549825042,3911004.9707799,0.0,1.0
2023-08-10,96.16,96.8,95.669,96.2,1124081,44.4163776261731,44.7119941161975,44.1895843502324,44.4348536567996,2433598.4773397,1.07,1.0
2023-08-11,96.31,96.75,95.86,96.5,1462597,44.4856627410226,44.6888990779144,44.2778073964741,44.5734238864986,3166474.50865339,0.0,1.0
2023-08-14,96.33,96.515,95.3,95.93,1714317,44.4949007563358,44.5803523979835,44.0191429677027,44.3101404500705,3711440.04825059,0.0,1.0
2023-08-15,94.62,96.27,94.33,95.74,1313045,43.7050504470517,44.467186710396,43.5710992250094,44.2223793045945,2842699.33632764,0.0,1.0
2023-08-16,95.58,95.88,94.75,95.07,1387540,44.1484751820884,44.2870454117874,43.765097546588,43.9129057916002,3003978.56671177,0.0,1.0
2023-08-17,95.05,96.66,95.03,95.54,881741,43.9036677762869,44.6473280090047,43.8944297609737,44.1299991514619,1908940.32992995,0.0,1.0
2023-08-18,95.58,96.02,95.0901,95.11,3446720,44.1484751820884,44.3517115189802,43.92218999699,43.9313818222267,7462035.69299392,0.0,1.0
2023-08-21,95.08,95.905,94.01,95.54,825141,43.9175247992568,44.298592930929,43.4232909799972,44.1299991514619,1786403.1873064,0.0,1.0
2023-08-22,94.73,95.25,94.445,94.92,819650,43.7558595312747,43.9960479294196,43.6242178130607,43.8436206767507,1774515.35249816,0.0,1.0
2023-08-23,95.5,95.51,94.05,95.09,1319344,44.1115231208354,44.116142128492,43.4417670106237,43.9221438069134,2856336.46462067,0.0,1.0
2023-08-24,94.8,96.39,94.79,95.08,1486216,43.7881925848711,44.5226148022756,43.7835735772145,43.9175247992568,3217608.86857611,0.0,1.0
2023-08-25,94.8,95.85,94.66,94.97,1099770,43.7881925848711,44.2731883888175,43.7235264776783,43.8667157150339,2380965.96012555,0.0,1.0
2023-08-28,95.28,96.16,94.89,94.89,949130,44.0099049523895,44.4163776261731,43.8297636537808,43.8297636537808,2054835.30350342,0.0,1.0
2023-08-29,97.98,98.595,95.71,95.86,2759225,45.2570370196801,45.541105990563,44.2085222816246,44.2778073964741,5973631.57871865,0.0,1.0
2023-08-30,96.72,98.17,96.66,97.39,1859922,44.6750420549445,45.3447981651561,44.6473280090047,44.9845155679388,4026670.09510045,0.0,1.0
2023-08-31,95.25,97.26,95.24,97.05,1677770,43.9960479294196,44.9244684684026,43.9914289217629,44.8274693076133,3632316.99257102,0.0,1.0
2023-09-01,94.34,95.9,93.52,95.76,1184657,43.575718232666,44.2962834271006,43.1969596048222,44.2316173199078,2564743.52948749,0.0,1.0
2023-09-05,92.67,94.34,91.8,94.02,1191317,42.8043439540085,43.575718232666,42.4024902878815,43.4279099876538,2579162.210934,0.0,1.0
2023-09-06,93.85,93.98,92.475,92.87,1423377,43.3493868574911,43.4094339570273,42.7142733047042,42.8967241071412,3081564.49569057,0.0,1.0
2023-09-07,94.35,94.9105,93.88,94.45,1508144,43.5803372403227,43.8392326194769,43.363243880461,43.626527316889,3265082.26899041,0.0,1.0
2023-09-08,95.27,95.48,93.98,94.51,1329873,44.0052859447328,44.1022851055221,43.4094339570273,43.6542413628288,2879131.40410271,0.0,1.0
2023-09-11,95.33,96.07,95.09,95.23,1128316,44.0329999906726,44.3748065572634,43.9221438069134,43.9868099141063,2442767.11336463,0.0,1.0
2023-09-12,95.74,96.12,94.9,95.44,1060323,44.2223793045945,44.3979015955465,43.8343826614374,44.0838090748956,2295564.49961192,0.0,1.0
2023-09-13,97.09,97.395,95.48,95.53,1210617,44.8459453382398,44.9868250717671,44.1022851055221,44.1253801438053,2620946.07758832,0.0,1.0
2023-09-14,98.75,98.8,97.49,98.06,1027583,45.6127006092407,45.6357956475239,45.0307056445051,45.2939890809331,2224683.47400247,0.0,1.0
2023-09-15,98.4,99.45,98.21,98.74,1745156,45.4510353412586,45.936031145205,45.3632741957826,45.6080816015841,3778205.47124295,0.0,1.0
2023-09-18,98.78,98.835,97.335,98.63,1045522,45.6265576322106,45.6519621743221,44.9591110258273,45.5572725173612,2263520.82031914,0.0,1.0
2023-09-19,98.46,99.415,98.42,98.89,928245,45.4787493871984,45.9198646184068,45.4602733565719,45.6773667164336,2009619.96386221,0.0,1.0
2023-09-20,98.21,99.52,97.89,99.12,1127357,45.3632741957826,45.9683641988014,45.2154659507704,45.7836038925361,2440690.90983502,0.0,1.0
2023-09-21,96.96,98.24,96.915,97.98,854590,44.7858982387036,45.3771312187525,44.7651127042488,45.2570370196801,1850159.30591277,0.0,1.0
2023-09-22,96.55,97.225,96.06,96.57,821966,44.5965189247817,44.9083019416044,44.3701875496067,44.605756940095,1779529.41649668,0.0,1.0
2023-09-25,96.16,96.72,95.27,95.95,737111,44.4163776261731,44.6750420549445,44.0052859447328,44.3193784653838,1595821.12608464,0.0,1.0
2023-09-26,93.2,95.61,92.89,95.48,1481091,43.04915135981,44.1623322050583,42.9059621224544,44.1022851055221,3206513.41175728,0.0,1.0
2023-09-27,93.25,94.09,92.75,93.15,1369685,43.0722463980932,43.4602430412503,42.8412960152616,43.0260563215268,2965323.07763856,0.0,1.0
2023-09-28,92.29,93.63,91.335,93.6,1754533,42.6288216630565,43.2477686890452,42.1877064318481,43.2339116660753,3798506.36852883,0.0,1.0
2023-09-29,92.5,93.675,91.96,93.16,1242483,42.7258208238458,43.2685542235,42.4763944103876,43.0306753291835,2689934.92187882,0.0,1.0
2023-10-02,88.87,92.065,88.04,91.9,3026432,41.0491210444884,42.5248939907823,40.6657434089879,42.4486803644479,6552125.96509695,0.0,1.0
2023-10-03,90.09,90.47,87.1,87.93,2446987,41.6126399785975,41.7881622695495,40.2315566892645,40.614934324765,5297646.55507036,0.0,1.0
2023-10-04,91.02,91.21,88.97,90.19,1722312,42.0422076906642,42.1299688361402,41.0953111210547,41.6588300551638,3728748.96088796,0.0,1.0
2023-10-05,91.76,92.1605,90.12,91.49,1491482,42.384014257255,42.5690055139031,41.6264970015674,42.2593010505259,3229009.58576791,0.0,1.0
2023-10-06,91.99,92.46,89.57,90.62,2099559,42.4902514333575,42.7073447932192,41.3724515804526,41.857447384399,4545476.33621142,0.0,1.0
2023-10-09,93.02,93.02,91.59,91.91,1358597,42.9660092219906,42.9660092219906,42.3054911270923,42.4532993721045,2941317.92150058,0.0,1.0
2023-10-10,93.61,94.03,92.76,92.95,1433019,43.2385306737319,43.4325289953105,42.8459150229182,42.9336761683942,3102439.10928026,0.0,1.0
2023-10-11,94.96,95.01,93.28,94.34,1388062,43.8620967073772,43.8851917456604,43.0861034210631,43.575718232666,3005108.6795819,0.0,1.0
2023-10-12,93.59,94.87,93.21,94.64,1196268,43.2292926584187,43.8205256384675,43.0537703674666,43.714288462365,2589880.96346278,0.0,1.0
2023-10-13,93.55,94.81,93.48,94.5,1270883,43.2108166277921,43.7928115925278,43.1784835741957,43.6496223551722,2751419.98990901,0.0,1.0
2023-10-16,95.2,95.555,93.28,94.54,1968219,43.9729528911364,44.1369276629468,43.0861034210631,43.6680983857987,4261129.54624362,0.0,1.0
2023-10-17,94.77,95.795,94.44,94.6,1705565,43.7743355619012,44.247783846706,43.6219083092324,43.6958124317385,3692492.2554548,0.0,1.0
2023-10-18,94.73,95.21,93.78,94.71,1948422,43.7558595312747,43.977571898793,43.3170538038947,43.7466215159614,4218269.69089877,0.0,1.0
2023-10-19,93.37,95.22,93.31,94.52,1885886,43.1276744899727,43.9821909064497,43.099960444033,43.6588603704854,4082881.30307003,0.0,1.0
2023-10-20,93.08,94.71,93.07,93.48,1189522,42.9937232679304,43.7466215159614,42.9891042602738,43.1784835741957,2575276.09483843,0.0,1.0
2023-10-23,90.92,92.69,90.86,92.0,1386465,41.9960176140979,42.8135819693218,41.9683035681581,42.4948704410142,3001651.22698879,0.0,1.0
2023-10-24,92.4,93.02,91.72,91.91,1539168,42.6796307472794,42.9660092219906,42.3655382266285,42.4532993721045,3332248.21091185,0.0,1.0
2023-10-25,92.56,93.22,92.03,92.05,2452628,42.7535348697856,43.0583893751233,42.5087274639841,42.5179654792973,5309859.13495621,0.0,1.0
2023-10-26,93.2,94.15,92.45,92.73,1786752,43.04915135981,43.48795708719,42.7027257855626,42.8320579999483,3868259.44623534,0.0,1.0
2023-10-27,91.38,93.02,90.78,92.93,1364927,42.208491966303,42.9660092219906,41.9313515069051,42.9244381530809,2955022.16377632,0.0,1.0
2023-10-30,94.77,95.15,92.31,92.31,2576458,43.7743355619012,43.9498578528532,42.6380596783698,42.6380596783698,5577947.02137097,0.0,1.0
2023-10-31,95.59,95.955,94.63,95.0,2484422,44.153094189745,44.3216879692121,43.7096694547084,43.8805727380038,5378692.10160946,0.0,1.0
2023-11-01,97.74,98.34,94.95,95.94,2737065,45.1461808359209,45.4233212953188,43.8574776997206,44.3147594577272,5925655.90591763,0.0,1.0
2023-11-02,98.65,99.69,96.82,97.61,1999534,45.5665105326744,46.0468873289642,44.7212321315108,45.0861337363847,4328925.49361564,0.0,1.0
2023-11-03,98.18,100.7824,97.96,100.18,1578116,45.3494171728127,46.5514677253746,45.2477990043668,46.2732187041391,3416569.35280058,0.0,1.0
2023-11-06,98.07,99.01,97.96,98.87,1470940,45.2986080885898,45.7327948083132,45.2477990043668,45.6681287011203,3184536.82987085,0.0,1.0
2023-11-07,97.65,98.5,97.375,98.5,1641759,45.1046097670112,45.497225417825,44.9775870564539,45.497225417825,3554354.35930218,0.0,1.0
2023-11-08,97.0,97.23,95.85,96.86,1627850,44.8043742693302,44.9106114454327,44.2731883888175,44.7397081621373,3524241.83073767,0.0,1.0
2023-11-09,96.83,97.88,96.62,97.2,2108288,44.7258511391674,45.2108469431138,44.6288519783781,44.8967544224628,4564374.33476197,0.0,1.0
2023-11-10,96.61,97.43,96.2701,97.41,1753108,44.6242329707215,45.0029915985653,44.4672329004726,44.9937535832521,3795421.2902914,0.0,1.0
2023-11-13,95.08,95.99,94.845,95.48,1919326,44.4394726644562,44.864797865599,44.3296359366886,44.6264287968267,4106473.48266038,1.13,1.0
2023-11-14,98.35,98.48,96.685,96.8,2650827,45.9678390465847,46.0285997896051,45.1896341455927,45.2433840336492,5671548.64917171,0.0,1.0
2023-11-15,98.32,99.18,97.85,98.13,2146999,45.9538173366569,46.3557730212534,45.7341438811216,45.8650131737809,4593588.82274212,0.0,1.0
2023-11-16,98.85,99.41,98.35,99.2,3432895,46.2015342120477,46.4632727973664,45.9678390465847,46.3651208278719,7344813.90147239,0.0,1.0
2023-11-17,99.11,99.88,98.74,99.53,2194806,46.3230556980885,46.6829462529016,46.1501212756459,46.5193596370775,4695873.77995394,0.0,1.0
2023-11-20,98.96,99.46,97.67,98.49,1283972,46.2529471484496,46.4866423139127,45.6500136215549,46.0332736929143,2747108.60504073,0.0,1.0
2023-11-21,100.6,100.69,98.85,99.46,1679223,47.0194672911685,47.0615324209518,46.2015342120477,46.4866423139127,3592763.66858647,0.0,1.0
2023-11-22,101.19,101.335,100.05,100.89,1114139,47.2952275864149,47.3629991843992,46.7624026091591,47.155010487137,2383744.22036576,0.0,1.0
2023-11-24,101.1,101.46,100.5014,101.23,372144,47.2531624566315,47.4214229757649,46.9733826045391,47.3139231996519,796216.72802388,0.0,1.0
2023-11-27,101.63,102.1,100.24,101.27,1211707,47.5008793320224,47.7205527875576,46.851206772035,47.332618812889,2592494.79465914,0.0,1.0
2023-11-28,101.65,102.79,101.21,101.47,1408939,47.5102271386409,48.0430521158967,47.3045753930334,47.4260968790742,3014480.41770185,0.0,1.0
2023-11-29,100.59,102.2,100.07,101.55,1481016,47.0147933878592,47.7672918206503,46.7717504157776,47.4634881055483,3168691.99468758,0.0,1.0
2023-11-30,101.41,101.8742,100.3,100.84,2052450,47.3980534592186,47.6150160508345,46.8792501918906,47.1316409705907,4391297.51771522,0.0,1.0
2023-12-01,102.03,102.23,101.01,101.4,1929978,47.6878354643928,47.781313530578,47.2110973268482,47.3933795559094,4129263.85570659,0.0,1.0
2023-12-04,101.39,102.48,100.56,101.23,1477425,47.3887056526001,47.8981611133096,47.0007716779314,47.3139231996519,3161008.90891881,0.0,1.0
2023-12-05,100.42,101.57,100.3,101.48,1001470,46.9353370316018,47.4728359121668,46.8792501918906,47.4307707823834,2142684.46250396,0.0,1.0
2023-12-06,101.55,101.56,100.36,100.88,1267407,47.4634881055483,47.4681620088575,46.9072936117462,47.1503365838278,2711667.13587902,0.0,1.0
2023-12-07,101.89,102.41,100.875,101.73,1544355,47.6224008180632,47.8654437901447,47.1479996321731,47.547618365115,3304208.27692323,0.0,1.0
2023-12-08,102.01,102.19,101.06,101.76,1523371,47.6784876577743,47.762617917341,47.2344668433945,47.5616400750428,3259312.1834195,0.0,1.0
2023-12-11,102.11,102.365,101.1,101.69,1264253,47.7252266908669,47.8444112252531,47.2531624566315,47.5289227518779,2704919.02880169,0.0,1.0
2023-12-12,101.59,102.41,100.45,102.41,1452987,47.4821837187853,47.8654437901447,46.9493587415295,47.8654437901447,3108722.84653584,0.0,1.0
2023-12-13,105.4,105.46,100.96,101.59,1628364,49.2629408796139,49.2909842994694,47.1877278103019,47.4821837187853,3483948.83730996,0.0,1.0
2023-12-14,103.27,106.45,103.25,106.01,2208051,48.2673994747412,49.7537007270863,48.2580516681227,49.5480489814788,4724211.97850794,0.0,1.0
2023-12-15,100.88,102.54,100.02,101.95,3148163,47.1503365838278,47.9262045331651,46.7483808992313,47.6504442379187,6735618.58620814,0.0,1.0
2023-12-18,101.53,102.095,101.0,101.0,2042470,47.4541402989298,47.718215835903,47.2064234235389,47.2064234235389,4369944.91510526,0.0,1.0
2023-12-19,101.55,102.0,100.89,101.12,1541089,47.4634881055483,47.673813754465,47.155010487137,47.26251026325,3297220.54143985,0.0,1.0
2023-12-20,99.63,102.0,99.59,101.33,1190190,46.5660986701701,47.673813754465,46.5474030569331,47.3606622327445,2546458.32668736,0.0,1.0
2023-12-21,99.73,100.21,98.81,99.75,985368,46.6128377032627,46.8371850621073,46.1828385988107,46.6221855098812,2108233.60005652,0.0,1.0
2023-12-22,100.22,101.27,99.98,100.35,1170589,46.8418589654165,47.332618812889,46.7296852859943,46.9026197084369,2504521.2160904,0.0,1.0
2023-12-26,100.35,100.94,100.0,100.0,1519807,46.9026197084369,47.1783800036833,46.7390330926128,46.7390330926128,3251686.8652129,0.0,1.0
2023-12-27,100.31,100.37,99.73,100.12,744781,46.8839240951999,46.9119675150555,46.6128377032627,46.7951199323239,1593488.24894222,0.0,1.0
2023-12-28,100.91,101.2,100.3,100.32,716618,47.1643582937556,47.2999014897241,46.8792501918906,46.8885979985091,1533232.40251896,0.0,1.0
2023-12-29,101.19,101.26,100.2,100.37,844128,47.2952275864149,47.3279449095797,46.832511158798,46.9119675150555,1806045.06372088,0.0,1.0
2024-01-02,102.64,102.67,100.5,100.61,1079562,47.9729435662578,47.9869652761855,46.9727282580758,47.0241411944777,2309765.36861783,0.0,1.0
2024-01-03,103.07,103.21,101.99,102.73,1260832,48.173921408556,48.2393560548856,47.6691398511558,48.0150086960411,2697599.66472066,0.0,1.0
2024-01-04,103.04,104.42,102.76,103.42,1240152,48.1598996986282,48.8048983553063,48.0290304059689,48.3375080243801,2653353.99117619,0.0,1.0
2024-01-05,103.94,104.14,102.625,102.79,1071612,48.5805509964617,48.674029062647,47.9659327112939,48.0430521158967,2292756.03086742,0.0,1.0
2024-01-08,104.68,104.72,103.5278,103.95,1033243,48.9264198413471,48.9451154545841,48.387892702054,48.585224899771,2210664.04594344,0.0,1.0
2024-01-09,104.37,104.55,103.69,104.07,885234,48.78152883876,48.8656590983267,48.4637034137302,48.6413117394821,1893992.96781754,0.0,1.0
2024-01-10,104.54,104.905,103.875,104.37,767947,48.8609851950174,49.0315826658054,48.5501706249515,48.78152883876,1643052.81728512,0.0,1.0
2024-01-11,102.47,104.37,101.93,104.28,1129399,47.8934872100003,48.78152883876,47.6410964313002,48.7394637089766,2416393.5906892,0.0,1.0
2024-01-12,103.13,103.445,102.72,103.12,972064,48.2019648284116,48.3491927826533,48.0103347927318,48.1972909251023,2079769.16868149,0.0,1.0
2024-01-16,102.96,103.715,102.11,102.8,1461924,48.1225084721541,48.4753881720033,47.7252266908669,48.0477260192059,3127843.90961451,0.0,1.0
2024-01-17,100.71,102.72,99.45,102.32,1929099,47.0708802275703,48.0103347927318,46.4819684106034,47.8233786603614,4127383.20062702,0.0,1.0
2024-01-18,98.86,100.231,98.76,100.0,1218864,46.206208115357,46.8470002590567,46.1594690822644,46.7390330926128,2607807.47771319,0.0,1.0
2024-01-19,99.08,99.43,98.4,99.2,1420219,46.3090339881607,46.4726206039849,45.991208563131,46.3651208278719,3038614.42145338,0.0,1.0
2024-01-22,98.34,99.71,97.82,99.07,1322203,45.9631651432754,46.6034898966442,45.7201221711938,46.3043600848515,2828905.33353583,0.0,1.0
2024-01-23,98.33,98.795,97.49,98.44,1125254,45.9584912399661,46.1758277438468,45.5658833619882,46.009904176368,2407525.20012625,0.0,1.0
2024-01-24,97.2,99.25,97.1,99.04,1658184,45.4303401660196,46.3884903444182,45.383601132927,46.2903383749237,3547749.90041906,0.0,1.0
2024-01-25,99.08,99.3199,97.56,98.93,1290840,46.3090339881607,46.4211609285499,45.598600685153,46.2389254385218,2761802.96122562,0.0,1.0
2024-01-26,99.31,99.87,98.87,99.22,1114707,46.4165337642738,46.6782723495924,46.2108820186663,46.3744686344904,2384959.4787107,0.0,1.0
2024-01-29,99.74,100.12,98.77,99.38,1130477,46.617511606572,46.7951199323239,46.1641429855736,46.4492510874386,2418700.01409737,0.0,1.0
2024-01-30,100.25,100.7,98.96,99.74,1401580,46.8558806753443,47.0662063242611,46.2529471484496,46.617511606572,2998735.54770119,0.0,1.0
2024-01-31,99.76,101.09,99.125,100.92,2715193,46.6268594131905,47.2484885533223,46.3300665530524,47.1690321970648,5809262.23830921,0.0,1.0
2024-02-01,101.99,102.08,98.75,99.35,931639,47.6691398511558,47.7112049809391,46.1547951789551,46.4352293775108,1993278.29087514,0.0,1.0
2024-02-02,100.59,101.56,99.25,101.01,1648379,47.0147933878592,47.4681620088575,46.3884903444182,47.2110973268482,3526771.71719355,0.0,1.0
2024-02-05,99.6,100.33,98.8,99.6,1789527,46.5520769602423,46.8932719018184,46.1781646955014,46.5520769602423,3828763.41590995,0.0,1.0
2024-02-06,99.45,99.83,98.7,99.38,2232332,46.4819684106034,46.6595767363553,46.1314256624088,46.4492510874386,4776162.13321457,0.0,1.0
2024-02-07,98.76,100.05,98.6,99.81,1517053,46.1594690822644,46.7624026091591,46.0846866293162,46.6502289297368,3245794.57387143,0.0,1.0
2024-02-08,97.4,97.76,96.24,97.22,1337133,46.0519693061514,46.22218192371,45.5035064273512,45.966862997372,2828038.76060526,1.13,1.0
2024-02-09,97.95,98.03,96.8,97.07,948143,46.3120163607549,46.349841386879,45.7682816102202,45.8959410733892,2005324.19332748,0.0,1.0
2024-02-12,99.05,99.355,97.54,98.05,1347373,46.8321104699619,46.9763183820603,46.1181631018686,46.3592976434101,2849696.37948731,0.0,1.0
2024-02-13,98.25,98.99,96.15,98.52,1932950,46.4538602087204,46.8037417003688,45.4609532729615,46.5815196718894,4088192.81426152,0.0,1.0
2024-02-14,98.08,98.87,97.61,98.46,1028352,46.3734820282066,46.7470041611826,46.1512599997273,46.5531509022963,2174966.3762288,0.0,1.0
2024-02-15,100.0,100.05,97.86,98.4,1257089,47.2812826551862,47.3049232965138,46.2694632063652,46.5247821327032,2658745.5530082,0.0,1.0
2024-02-16,100.15,100.77,99.0,99.35,1576502,47.352204579169,47.6453485316311,46.8084698286343,46.9739543179275,3334304.63698953,0.0,1.0
2024-02-20,100.01,101.09,99.755,100.19,1257683,47.2860107834517,47.7966486361277,47.165443512681,47.3711170922311,2660001.86410351,0.0,1.0
2024-02-21,101.26,101.69,100.14,100.71,1556225,47.8770268166416,48.0803363320588,47.3474764509035,47.616979762038,3291418.74459977,0.0,1.0
2024-02-22,101.52,101.56,99.82,100.29,1899938,47.999958151545,48.0188706646071,47.1961763464069,47.4183983748863,4018372.37338907,0.0,1.0
2024-02-23,102.5,103.09,101.57,102.0,2042999,48.4633147215659,48.7422742892315,48.0235987928726,48.2269083082899,4320946.65218628,0.0,1.0
2024-02-26,99.95,102.265,99.79,102.23,1537712,47.2576420138586,48.3522037073262,47.1819919616103,48.3356552583969,3252263.71546274,0.0,1.0
2024-02-27,100.77,100.84,99.96,100.58,875349,47.6453485316311,47.6784454294898,47.2623701421241,47.5555140945863,1851364.74909905,0.0,1.0
2024-02-28,100.57,100.92,100.0875,100.71,798134,47.5507859663208,47.7162704556139,47.3226537775095,47.616979762038,1688054.88171851,0.0,1.0
2024-02-29,101.57,101.81,100.585,101.14,1387311,48.0235987928726,48.1370738712451,47.557878158719,47.8202892774553,2934165.32313095,0.0,1.0
2024-03-01,100.47,101.29,99.6,101.26,1247237,47.5035046836656,47.8912112014381,47.0921575245655,47.8770268166416,2637908.55484161,0.0,1.0
2024-03-04,102.02,102.38,99.84,100.0,1084500,48.236364564821,48.4065771823796,47.2056326029379,47.2812826551862,2293719.49976286,0.0,1.0
2024-03-05,102.04,103.92,101.64,102.51,1105533,48.245820821352,49.1347089352695,48.0566956907313,48.4680428498314,2338204.33354664,0.0,1.0
2024-03-06,102.7,103.25,102.05,102.72,1113300,48.5578772868762,48.8179243414798,48.2505489496175,48.5673335434073,2354631.5528686,0.0,1.0
2024-03-07,102.84,103.97,102.675,103.73,1471034,48.6240710825935,49.1583495765971,48.5460569662124,49.0448744982247,3111239.6225119,0.0,1.0
2024-03-08,103.35,103.57,102.39,102.98,1243044,48.8652056241349,48.9692244459764,48.4113053106452,48.6902648783108,2629040.35210994,0.0,1.0
2024-03-11,103.36,104.25,102.85,103.13,1045576,48.8699337524005,49.2907371680316,48.628799210859,48.7611868022935,2211395.16798898,0.0,1.0
2024-03-12,102.77,103.39,101.92,103.0,1124583,48.5909741847349,48.884118137197,48.1890832821658,48.6997211348418,2378495.11867387,0.0,1.0
2024-03-13,102.99,103.89,102.81,103.11,1017261,48.6949930065763,49.120524550473,48.6098866977969,48.7517305457625,2151508.89077756,0.0,1.0
2024-03-14,102.49,102.5,101.11,101.23,1705448,48.4585865933003,48.4633147215659,47.8061048926588,47.862842431845,3607025.6647594,0.0,1.0
2024-03-15,101.96,103.11,101.61,101.85,2643806,48.2079957952279,48.7517305457625,48.0425113059347,48.1559863843071,5591654.56504383,0.0,1.0
2024-03-18,102.61,102.79,101.64,101.96,1455365,48.5153241324866,48.6004304412659,48.0566956907313,48.2079957952279,3078099.65861906,0.0,1.0
2024-03-19,103.24,103.6,102.45,102.89,1327580,48.8131962132142,48.9834088307729,48.4396740802383,48.6477117239211,2807834.14799002,0.0,1.0
2024-03-20,103.02,103.99,102.61,103.03,1227087,48.7091773913728,49.1678058331281,48.5153241324866,48.7139055196383,2595291.26768604,0.0,1.0
2024-03-21,103.37,104.18,103.05,103.22,1285789,48.874661880666,49.257640270173,48.7233617761694,48.8037399566832,2719446.10592954,0.0,1.0
2024-03-22,103.17,104.095,102.91,103.98,924921,48.7800993153556,49.2174511799161,48.6571679804521,49.1630777048626,1956209.6205073,0.0,1.0
2024-03-25,103.09,103.56,102.76,103.35,1269542,48.7422742892315,48.9644963177108,48.5862460564693,48.8652056241349,2685083.6709709,0.0,1.0
2024-03-26,102.35,103.34,102.15,103.02,1021704,48.3923927975831,48.8604774958694,48.2978302322727,48.7091773913728,2160905.84397023,0.0,1.0
2024-03-27,104.88,104.91,102.68,102.86,1669088,49.5886092487593,49.6027936335558,48.5484210303452,48.6335273391245,3530124.19771341,0.0,1.0
2024-03-28,105.68,105.795,104.785,105.0,1007163,49.9668595100008,50.0212329850542,49.5436920302369,49.6453467879455,2130151.60215736,0.0,1.0
2024-04-01,104.74,105.62,104.245,105.51,917511,49.522415453042,49.9384907404077,49.2883731038989,49.886481329487,1940537.45684363,0.0,1.0
2024-04-02,105.27,106.33,104.83,104.83,1014167,49.7730062511145,50.2741878472595,49.5649686074317,49.5649686074317,2144965.07507238,0.0,1.0
2024-04-03,104.4,105.63,104.2,105.31,1527699,49.3616590920144,49.9432188686732,49.267096526704,49.7919187641766,3231086.20199928,0.0,1.0
2024-04-04,104.32,105.51,103.36,105.34,1492984,49.3238340658902,49.886481329487,48.8699337524005,49.8061031489732,3157663.91298659,0.0,1.0
2024-04-05,104.23,104.805,103.365,103.88,1874284,49.2812809115006,49.5531482867679,48.8722978165332,49.1157964222074,3964114.1160844,0.0,1.0
2024-04-08,105.76,105.79,104.15,104.15,1418490,50.0046845361249,50.0188689209215,49.2434558853764,49.2434558853764,3000108.96562344,0.0,1.0
2024-04-09,106.32,106.48,105.515,106.25,1490393,50.269459718994,50.3451097712423,49.8888453936197,50.2363628211353,3152183.94320891,0.0,1.0
2024-04-10,104.56,104.78,103.5,104.69,1664595,49.4373091442627,49.5413279661041,48.9361275481177,49.4987748117144,3520621.49442854,0.0,1.0
2024-04-11,103.83,105.16,103.38,105.16,1061768,49.0921557808798,49.7209968401938,48.8793900089315,49.7209968401938,2245641.27784621,0.0,1.0
2024-04-12,102.91,104.21,102.27,104.07,1330249,48.6571679804521,49.2718246549695,48.3545677714589,49.2056308592523,2813479.08791152,0.0,1.0
2024-04-15,102.29,103.895,101.81,103.61,1015312,48.36402402799,49.1228886146057,48.1370738712451,48.9881369590384,2147386.7521837,0.0,1.0
2024-04-16,100.61,102.415,100.38,102.19,1578477,47.5696984793828,48.423125631309,47.4609515292759,48.3167427453348,3338481.76563133,0.0,1.0
2024-04-17,103.19,103.37,101.02,101.49,1663444,48.7895555718866,48.874661880666,47.7635517382691,47.9857737667485,3518187.12730616,0.0,1.0
2024-04-18,103.75,103.93,102.33,103.74,1802893,49.0543307547557,49.139437063535,48.382936541052,49.0496026264902,3813122.01944302,0.0,1.0
2024-04-19,106.77,107.21,104.25,104.65,2118778,50.4822254909423,50.6902631346251,49.2907371680316,49.4798622986524,4481219.3769189,0.0,1.0
2024-04-22,107.45,107.83,105.69,106.32,2810277,50.8037382129976,50.9834070870873,49.9715876382663,50.269459718994,5943741.0370079,0.0,1.0
2024-04-23,107.18,108.45,106.96,107.3,1521706,50.6760787498286,51.2765510395494,50.5720599279872,50.7328162890148,3218410.99594849,0.0,1.0
2024-04-24,106.46,107.08,103.49,105.66,2667837,50.3356535147112,50.6287974671734,48.9313994198522,49.9574032534697,5642480.17435578,0.0,1.0
2024-04-25,107.53,107.77,105.78,106.57,1995706,50.8415632391217,50.9550383174942,50.014140792656,50.3876629256319,4220921.86998039,0.0,1.0
2024-04-26,106.5,107.54,106.11,107.5,2144889,50.3545660277733,50.8462913673873,50.1701690254181,50.8273788543252,4536444.19006626,0.0,1.0
2024-04-29,107.17,107.7788,106.87,107.06,1332683,50.6713506215631,50.9591990703678,50.5295067735975,50.6193412106424,2818627.00239969,0.0,1.0
2024-04-30,106.67,107.53,105.855,106.53,1512209,50.4349442082871,50.8415632391217,50.0496017546474,50.3687504125699,3198324.82343651,0.0,1.0
2024-05-01,106.98,107.88,105.035,105.31,1232646,51.1157946785218,51.5458209938206,50.1864600304593,50.317856960134,2579798.86470217,1.13,1.0
2024-05-02,107.16,107.595,106.27,107.2,1191863,51.2017999415816,51.409645993976,50.7765516964527,51.2209122222615,2494444.32081922,0.0,1.0
2024-05-03,108.08,108.26,106.75,108.0,1720555,51.6413823972204,51.7273876602802,51.0058990646121,51.6031578358605,3600941.25617383,0.0,1.0
2024-05-06,109.02,109.38,107.85,108.5,2559508,52.0905209931992,52.2625315193187,51.5314867833107,51.8420613443598,5356781.94112189,0.0,1.0
2024-05-07,110.58,110.72,109.38,109.72,2274167,52.8358999397172,52.902792922097,52.2625315193187,52.4249859050983,4759593.13926557,0.0,1.0
2024-05-08,110.83,110.91,109.71,110.41,1599453,52.9553516939668,52.9935762553267,52.4202078349283,52.7546727468274,3347487.464807,0.0,1.0
2024-05-09,111.48,111.53,110.71,110.83,1590145,53.265926255016,53.2898166058659,52.898014851927,52.9553516939668,3328006.79652702,0.0,1.0
2024-05-10,111.99,112.605,111.17,112.0,1582262,53.5096078336853,53.8034591491395,53.1178060797464,53.5143859038553,3311508.50387004,0.0,1.0
2024-05-13,111.85,112.71,111.54,111.99,1479258,53.4427148513055,53.8536288859244,53.2945946760359,53.5096078336853,3095931.92936302,0.0,1.0
2024-05-14,111.3,112.4631,111.03,112.2,1295565,53.1799209919562,53.7356583334274,53.0509130973666,53.6099473072551,2711481.73615772,0.0,1.0
2024-05-15,112.59,113.065,111.92,112.24,1408370,53.7962920438846,54.0232503769589,53.4761613424954,53.629059587935,2947570.77626553,0.0,1.0
2024-05-16,113.37,113.77,112.42,112.57,1447923,54.1689815171435,54.360104323943,53.7150648509948,53.7867359035446,3030351.05908442,0.0,1.0
2024-05-17,113.03,113.48,112.6,113.44,2397365,54.006527131364,54.2215402890134,53.8010701140545,54.2024280083335,5017433.6389172,0.0,1.0
2024-05-20,112.8,113.47,112.63,113.44,1379861,53.8966315174543,54.2167622188434,53.8154043245645,54.2024280083335,2887904.42774877,0.0,1.0
2024-05-21,114.22,114.28,112.55,113.13,1578691,54.5751174815925,54.6037859026124,53.7771797632046,54.0543078330639,3304034.77520354,0.0,1.0
2024-05-22,112.7,113.92,112.46,113.84,1635316,53.8488508157544,54.4317753764928,53.7341771316747,54.3935508151329,3422544.96443367,0.0,1.0
2024-05-23,109.4,112.13,109.34,112.13,1628062,52.2720876596587,53.5765008160651,52.2434192386388,53.5765008160651,3407363.10284116,0.0,1.0
2024-05-24,109.14,110.0399,109.04,109.61,1285093,52.147857835239,52.5778363698362,52.1000771335391,52.3724271332284,2689564.93789516,0.0,1.0
2024-05-28,107.53,109.83,107.47,108.86,2092815,51.3785885378711,52.4775446769681,51.3499201168512,52.0140718704794,4380042.41366271,0.0,1.0
2024-05-29,106.71,107.245,106.32,106.73,1534680,50.9867867839322,51.2424135380265,50.8004420473027,50.9963429242721,3211924.36569877,0.0,1.0
2024-05-30,107.78,108.0,106.27,107.05,2474154,51.4980402921208,51.6031578358605,50.7765516964527,51.1492411697117,5178144.96643671,0.0,1.0
2024-05-31,112.49,112.68,108.185,109.01,3106469,53.7485113421847,53.8392946754144,51.6915521340052,52.0857429230292,6501513.97841107,0.0,1.0
2024-06-03,111.78,112.49,111.23,112.03,1655432,53.4092683601156,53.7485113421847,53.1464745007663,53.5287201143653,3464645.6437547,0.0,1.0
2024-06-04,111.59,112.19,110.48,111.39,1231556,53.3184850268859,53.6051692370851,52.7881192380173,53.2229236234861,2577517.60896247,0.0,1.0
2024-06-05,110.88,111.75,110.04,111.75,1895929,52.9792420448168,53.3949341496056,52.5778841505379,53.3949341496056,3967980.65442627,0.0,1.0
2024-06-06,109.85,111.6699,109.525,110.5,2111514,52.4871008173081,53.356661807544,52.3318135367835,52.7976753783573,4419177.46052212,0.0,1.0
2024-06-07,108.47,109.91,108.35,109.0,1947125,51.8277271338499,52.515769238328,51.77039029181,52.0809648528592,4075128.51575653,0.0,1.0
2024-06-10,108.06,108.41,107.2,108.22,2090935,51.6318262568804,51.79905871283,51.2209122222615,51.7082753796002,4376107.77073551,0.0,1.0
2024-06-11,108.16,108.65,106.68,107.27,2132388,51.6796069585803,51.9137323969097,50.9724525734222,51.2543587134514,4462864.55438507,0.0,1.0
2024-06-12,107.36,109.1,106.66,108.9,2183956,51.2973613449813,52.1287455545591,50.9628964330822,52.0331841511593,4570790.97272007,0.0,1.0
2024-06-13,107.1,107.615,105.63,107.49,1864593,51.1731315205616,51.419202134316,50.4707552055735,51.3594762571911,3902397.6912525,0.0,1.0
2024-06-14,107.02,107.33,106.13,106.51,1526355,51.1349069592017,51.2830271344714,50.7096587140729,50.8912253805324,3194501.01337488,0.0,1.0
2024-06-17,106.37,107.2,105.64,106.18,1588160,50.8243323981526,51.2209122222615,50.4755332757435,50.7335490649228,3323852.39960654,0.0,1.0
2024-06-18,106.05,106.98,105.58,106.18,1500166,50.671434152713,51.1157946785218,50.4468648547236,50.7335490649228,3139690.18166189,0.0,1.0
2024-06-20,106.29,107.05,105.8524,106.0,1747025,50.7861078367927,51.1492411697117,50.5770194861541,50.6475438018631,3656340.19143072,0.0,1.0
2024-06-21,105.81,107.395,105.59,106.19,2571789,50.5567604686333,51.3140845905763,50.4516429248936,50.7383271350928,5382484.7867543,0.0,1.0
2024-06-24,107.73,108.36,105.99,106.0,1365500,51.4741499412708,51.77516836198,50.6427657316931,50.6475438018631,2857848.36015435,0.0,1.0
2024-06-25,106.65,107.64,105.72,107.6,1823347,50.9581183629122,51.431147309741,50.5137578371034,51.412035029061,3816074.13690396,0.0,1.0
2024-06-26,106.4,106.585,105.345,106.17,935569,50.8386666086626,50.9270609068073,50.3345802057289,50.7287709947528,1958047.8450833,0.0,1.0
2024-06-27,106.76,106.8,105.92,106.45,947029,51.0106771347821,51.029789415462,50.6093192405032,50.8625569595125,1982032.42377782,0.0,1.0
2024-06-28,107.0,107.33,106.45,107.19,2553346,51.1253508188618,51.2830271344714,50.8625569595125,51.2161341520915,5343885.52105944,0.0,1.0
2024-07-01,105.74,107.715,105.56,107.45,1045542,50.5233139774434,51.4669828360159,50.4373087143836,51.3403639765112,2188209.80605822,0.0,1.0
2024-07-02,105.89,106.52,105.685,105.85,1530233,50.5949850299932,50.8960034507024,50.4970345915085,50.5758727493133,3202617.26085981,0.0,1.0
2024-07-03,105.55,107.33,105.5,105.97,1124180,50.4325306442136,51.2830271344714,50.4086402933637,50.6332095913531,2352790.89675454,0.0,1.0
2024-07-05,105.37,106.0,104.94,105.44,2579098,50.3465253811539,50.6475438018631,50.1410683638444,50.3799718723438,5397781.75758137,0.0,1.0
2024-07-08,104.75,105.635,104.31,105.29,1868998,50.0502850306147,50.4731442406585,49.8400499431353,50.308300819794,3911616.89449415,0.0,1.0
2024-07-09,104.95,105.59,104.13,104.57,1361864,50.1458464340144,50.4516429248936,49.7540446800755,49.9642797675549,2850238.59330153,0.0,1.0
2024-07-10,105.92,105.93,104.91,105.58,1291993,50.6093192405032,50.6140973106732,50.1267341533345,50.4468648547236,2704005.91459604,0.0,1.0
2024-07-11,108.49,108.75,106.27,106.47,1385980,51.8372832741899,51.9615130986095,50.7765516964527,50.8721130998525,2900710.85331873,0.0,1.0
2024-07-12,109.17,109.86,108.61,108.95,1042732,52.162192045749,52.4918788874781,51.8946201162297,52.0570745020093,2182328.77061916,0.0,1.0
2024-07-15,106.83,108.6,106.78,108.57,1344056,51.044123625972,51.8898420460597,51.0202332751221,51.8755078355497,2812968.31604219,0.0,1.0
2024-07-16,108.47,108.9,107.57,107.8,1331752,51.8277271338499,52.0331841511593,51.397700818551,51.5075964324607,2787217.33382078,0.0,1.0
2024-07-17,110.64,111.14,108.45,108.91,1346834,52.8645683607371,53.1034718692364,51.8181709935099,52.0379622213293,2818782.37883568,0.0,1.0
2024-07-18,110.73,112.22,110.02,110.02,972893,52.907570992267,53.619503447595,52.5683280101979,52.5683280101979,2036163.06455924,0.0,1.0
2024-07-19,110.48,111.4,110.02,111.4,1012181,52.7881192380173,53.2277016936561,52.5683280101979,53.2277016936561,2118388.730157,0.0,1.0
2024-07-22,111.02,111.5046,110.08,110.23,817266,53.0461350271966,53.2776803076342,52.5969964312178,52.6686674837676,1710452.06730861,0.0,1.0
2024-07-23,110.35,110.96,110.15,110.86,682195,52.7260043258075,53.0174666061767,52.6304429224077,52.9696859044768,1427762.62325558,0.0,1.0
2024-07-24,111.86,112.06,110.415,111.22,1104726,53.4474929214755,53.5430543248752,52.7570617819124,53.1416964305963,2312075.71403872,0.0,1.0
2024-07-25,111.42,113.64,110.7,112.57,1420114,53.2372578339961,54.2979894117332,52.893236781757,53.7867359035446,2972149.73718948,0.0,1.0
2024-07-26,113.63,114.18,111.995,112.0,1405502,54.2932113415632,54.5560052009125,53.5119968687703,53.5143859038553,2941568.35290638,0.0,1.0
2024-07-29,114.36,114.87,112.93,113.63,1364214,54.6420104639723,54.8856920426416,53.9587464296641,54.2932113415632,2855156.89696053,0.0,1.0
2024-07-30,116.34,116.54,113.96,113.96,1413284,55.5880683576297,55.6836297610295,54.4508876571728,54.4508876571728,2957855.26315077,0.0,1.0
2024-07-31,115.97,117.0,114.94,116.65,1877765,55.4112797613402,55.9034209888489,54.9191385338315,55.7361885328993,3929965.30648497,0.0,1.0
2024-08-01,120.82,121.18,116.2,117.5,2105078,57.7286437937839,57.9006543199035,55.5211753752499,56.1423244973482,4405707.58718199,0.0,1.0
2024-08-02,120.8,123.61,118.01,122.64,2484812,57.7190876534439,59.0617253712103,56.3860060760176,58.5982525647216,5200451.04320165,0.0,1.0
2024-08-05,115.51,121.79,115.43,121.16,1811754,55.1914885335208,58.1921166002727,55.1532639721609,57.8910981795635,3791811.20315129,0.0,1.0
2024-08-06,116.16,117.84,115.53,115.79,1968999,55.5020630945699,56.3047788831278,55.2010446738608,55.3252744982804,4120908.50479353,0.0,1.0
2024-08-07,116.98,118.67,115.8,116.62,1917539,55.8938648485089,56.7013587072367,55.3300525684504,55.7218543223894,4013208.11913732,0.0,1.0
2024-08-08,117.22,117.92,115.16,115.16,2299050,56.0085385325886,56.3430034444877,55.0242560775712,55.0242560775712,4811670.64988126,0.0,1.0
2024-08-09,117.53,117.74,115.305,117.22,1148311,56.1566587078582,56.2569981814279,55.0935380950361,56.0085385325886,2403294.55019934,0.0,1.0
2024-08-12,117.52,118.0,116.73,117.63,1410228,56.1518806376882,56.3812280058476,55.7744130942592,56.204439409558,2951459.3754989,0.0,1.0
2024-08-13,117.27,117.47,116.33,116.81,1244627,56.572350812647,56.6688330345497,56.1188843697044,56.3504417022708,2580013.13704239,1.13,1.0
2024-08-14,117.99,119.36,116.3701,116.65,1994877,56.9196868114968,57.5805900315302,56.1382290551959,56.2732559247487,4135221.93137679,0.0,1.0
2024-08-15,117.1,117.65,116.4322,117.04,1623730,56.4903409240298,56.7556670342622,56.1681867850966,56.461396257459,3365863.61296182,0.0,1.0
2024-08-16,117.6,118.39,116.91,117.59,1209786,56.7315464787865,57.1126512553022,56.3986828132222,56.7267223676914,2507790.50511516,0.0,1.0
2024-08-19,118.39,118.6,117.575,118.01,1086622,57.1126512553022,57.2139575883,56.7194862010487,56.929335033687,2252481.29359179,0.0,1.0
2024-08-20,118.88,119.1,118.23,118.43,1541246,57.3490326989638,57.4551631430567,57.03546547778,57.1319476996827,3194880.81763776,0.0,1.0
2024-08-21,118.88,119.415,118.51,118.85,1717235,57.3490326989638,57.6071226425535,57.1705405884438,57.3345603656784,3559692.06789583,0.0,1.0
2024-08-22,118.8,119.2,118.48,118.8,1313355,57.3104398102027,57.5034042540081,57.1560682551584,57.3104398102027,2722480.83449926,0.0,1.0
2024-08-23,118.8,119.56,118.53,119.3,1332678,57.3104398102027,57.6770722534329,57.180188810634,57.5516453649594,2762535.88219392,0.0,1.0
2024-08-26,119.5,120.1,118.8758,119.03,2480639,57.6481275868621,57.9375742525702,57.3470065723038,57.4213943653908,5142168.06180462,0.0,1.0
2024-08-27,119.08,119.67,118.75,119.27,1116182,57.4455149208665,57.7301374754794,57.286319254727,57.537173031674,2313756.83102668,0.0,1.0
2024-08-28,119.29,120.14,118.87,119.49,1339295,57.5468212538643,57.9568706969508,57.3442085878686,57.643303475767,2776252.3988112,0.0,1.0
2024-08-29,119.83,119.89,118.1,119.23,1079942,57.8073232530016,57.8362679195724,56.9727520335432,57.5178765872935,2238634.18296713,0.0,1.0
2024-08-30,120.69,120.97,119.73,120.0,1364901,58.2221968071832,58.357271917847,57.7590821420502,57.8893331416189,2829331.60759191,0.0,1.0
2024-09-03,122.18,123.11,120.0,120.36,1886073,58.9409893603583,59.3896316922058,57.8893331416189,58.0630011410437,3909679.86185495,0.0,1.0
2024-09-04,122.53,123.73,121.65,122.6,1228442,59.109833248688,59.6887265801042,58.6853114723161,59.143602026354,2546462.91466811,0.0,1.0
2024-09-05,122.31,123.63,121.83,123.45,1173301,59.003702804595,59.6404854691528,58.7721454720286,59.5536514694404,2432159.99147132,0.0,1.0
2024-09-06,121.9,122.98,121.77,122.75,1523795,58.8059142496945,59.3269182479691,58.7432008054578,59.215963692781,3158706.2775912,0.0,1.0
2024-09-09,122.17,122.76,121.06,121.88,3897383,58.9361652492632,59.2207878038761,58.4006889177032,58.7962660275042,8078966.09995257,0.0,1.0
2024-09-10,121.63,122.8499,120.92,122.13,2306797,58.6756632501259,59.2641565626214,58.3331513623713,58.9168688048826,4781807.3724015,0.0,1.0
2024-09-11,122.23,122.41,119.995,121.03,2190675,58.965109915834,59.0519439155464,57.8869210860713,58.3862165844178,4541095.6688151,0.0,1.0
2024-09-12,123.55,123.67,122.08,122.44,1571745,59.6018925803918,59.6597819135334,58.8927482494069,59.0664162488318,3258102.82765896,0.0,1.0
2024-09-13,127.09,127.34,124.61,124.85,3017108,61.3096279080695,61.4302306854479,60.1132483564761,60.2290270227593,6254225.784814,0.0,1.0
2024-09-16,128.46,128.92,126.95,127.81,2474279,61.970531128103,62.1924402384792,61.2420903527376,61.6569639069192,5128984.28582065,0.0,1.0
2024-09-17,129.08,129.66,127.8,129.37,2629570,62.2696260160014,62.5494244595192,61.6521397958241,62.4095252377603,5450890.22234979,0.0,1.0
2024-09-18,128.61,129.5,127.91,128.64,1826669,62.04289279453,62.472238681997,61.7052050178706,62.0573651278154,3786540.07749156,0.0,1.0
2024-09-19,127.68,128.54,126.36,128.18,1936581,61.5942504626825,62.0091240168641,60.9574677981247,61.8354560174392,4014378.94320683,0.0,1.0
2024-09-20,129.25,129.7,127.9,128.8,3154416,62.3516359046187,62.5687209038997,61.7003809067755,62.1345509053376,6538854.3874564,0.0,1.0
2024-09-23,130.03,130.16,129.11,129.87,1879203,62.7279165700392,62.7906300142759,62.2840983492868,62.650730792517,3895438.89628737,0.0,1.0
2024-09-24,130.03,131.03,128.82,129.21,3302809,62.7279165700392,63.2103276795527,62.1441991275279,62.3323394602381,6846461.3166369,0.0,1.0
2024-09-25,129.74,130.68,129.13,130.68,2641013,62.5880173482803,63.041483791223,62.293746571477,63.041483791223,5474610.65451716,0.0,1.0
2024-09-26,129.58,130.19,128.9,129.14,954887,62.5108315707581,62.8051023475613,62.1827920162889,62.2985706825722,1979405.07830137,0.0,1.0
2024-09-27,131.13,131.55,129.89,130.22,829147,63.258568790504,63.4611814564997,62.6603790147073,62.8195746808467,1718756.02292035,0.0,1.0
2024-09-30,131.61,131.75,130.33,131.74,1466667,63.4901261230705,63.5576636784024,62.8726399028932,63.5528395673073,3040284.4608598,0.0,1.0
2024-10-01,132.95,133.38,130.86,131.91,1691476,64.1365570098186,64.3439937869094,63.1283177909354,63.6348494559246,3506295.70224004,0.0,1.0
2024-10-02,132.73,132.9,131.22,131.68,1124636,64.0304265657256,64.1124364543429,63.3019857903602,63.5238949007365,2331281.30306574,0.0,1.0
2024-10-03,133.0,133.17,132.12,133.0,844645,64.1606775652943,64.2426874539115,63.7361557889224,64.1606775652943,1750882.14873787,0.0,1.0
2024-10-04,132.5,132.72,130.87,131.8,1033419,63.9194720105375,64.0256024546305,63.1331419020305,63.5817842338781,2142195.69081276,0.0,1.0
2024-10-07,130.9,132.06,130.69,132.0,1262215,63.1476142353159,63.7072111223516,63.0463079023181,63.6782664557808,2616471.667232,0.0,1.0
2024-10-08,130.53,131.96,130.46,131.79,2472365,62.9691221247959,63.6589700114002,62.93535334713,63.5769601227829,5125016.71550095,0.0,1.0
2024-10-09,130.05,131.31,129.562,130.5,1359952,62.7375647922295,63.3454027902165,62.5021481707869,62.9546497915105,2819072.72278929,0.0,1.0
2024-10-10,129.06,131.05,128.755,130.21,1154356,62.2599777938111,63.219975901743,62.1128424054095,62.8147505697516,2392888.50782098,0.0,1.0
2024-10-11,130.64,130.9,129.445,129.66,879433,63.0221873468424,63.1476142353159,62.4457060709738,62.5494244595192,1822994.91586523,0.0,1.0
2024-10-14,131.9,132.11,130.6,130.65,797295,63.6300253448294,63.7313316778273,63.0028909024619,63.0270114579376,1652729.35112143,0.0,1.0
2024-10-15,133.36,134.63,132.685,133.0,1115135,64.3343455647191,64.9470076738012,64.0087180657975,64.1606775652943,2311586.48299913,0.0,1.0
2024-10-16,134.32,134.55,133.41,133.59,1573635,64.7974602298521,64.9084147850402,64.3584661201948,64.4453001199072,3262020.64788061,0.0,1.0
2024-10-17,134.63,135.16,133.73,134.46,1071791,64.9470076738012,65.2026855618434,64.5128376752391,64.864997785184,2221737.80591599,0.0,1.0
2024-10-18,135.28,135.79,133.71,134.31,1017080,65.260574894985,65.5066045608369,64.5031894530488,64.7926361187569,2108326.23864264,0.0,1.0
2024-10-21,135.04,136.02,134.8551,135.28,1022642,65.1447962287018,65.617559116025,65.0555984145527,65.260574894985,2119855.82386635,0.0,1.0
2024-10-22,134.98,135.26,133.51,133.77,1011292,65.115851562131,65.2509266727947,64.4067072311461,64.5321341196196,2096328.17332893,0.0,1.0
2024-10-23,136.95,137.05,134.77,134.8,1096043,66.0662014478725,66.1144425588239,65.0145452291331,65.0290175624185,2272010.27999823,0.0,1.0
2024-10-24,137.47,137.7,136.71,137.04,1938996,66.3170552248196,66.4280097800077,65.9504227815893,66.1096184477287,4019385.04682338,0.0,1.0
2024-10-25,135.38,138.24,135.35,138.24,2055912,65.3088160059364,66.6885117791449,65.294343672651,66.6885117791449,4261742.64948703,0.0,1.0
2024-10-28,136.32,136.85,135.39,135.77,1679891,65.762282448879,66.0179603369212,65.3136401170315,65.4969563386466,3482280.91532586,0.0,1.0
2024-10-29,134.13,135.53,134.06,135.49,2745450,64.7058021190445,65.3811776723634,64.6720333413786,65.3618812279828,5691100.27911416,0.0,1.0
2024-10-30,134.4,135.25,133.7,134.87,2395928,64.8360531186132,65.2461025616996,64.4983653419537,65.0627863400845,4966568.87196541,0.0,1.0
2024-10-31,154.78,156.85,141.41,142.0,6016765,74.6675915304981,75.666182527191,68.2177549963027,68.5023775509157,12472277.0295814,0.0,1.0
2024-11-01,144.79,154.53,144.33,154.36,3871509,69.8483045464583,74.5469887531197,69.6263954360821,74.4649788645024,8025331.34841028,0.0,1.0
2024-11-04,142.43,144.71,140.43,144.17,2966928,68.7098143280065,69.8097116576972,67.7449921089795,69.5492096585599,6150206.62146884,0.0,1.0
2024-11-05,145.95,145.96,141.59,142.03,1606982,70.4079014334939,70.4127255445891,68.3045889960151,68.5168498842011,3331146.33620406,0.0,1.0
2024-11-06,146.06,148.33,144.34,145.67,1975016,70.4609666555404,71.5560398741361,69.6312195471772,70.2728263228302,4094051.65231745,0.0,1.0
2024-11-07,145.96,146.94,144.69,145.52,1420303,70.4127255445891,70.8854884319123,69.800063435507,70.2004646564032,2944175.56310502,0.0,1.0
2024-11-08,148.98,149.345,145.29,146.0,2464641,71.8696070953198,72.0456871502923,70.0895101012151,70.4320219889696,5109005.475611,0.0,1.0
2024-11-11,150.35,152.58,148.72,148.72,1928531,72.5305103153533,73.6062870895684,71.7441802068463,71.7441802068463,3997691.93115166,0.0,1.0
2024-11-12,149.23,150.69,148.45,149.98,1539154,71.9902098726982,72.6945300925879,71.6139292072777,72.3520182048333,3190544.26742417,0.0,1.0
2024-11-13,147.61,149.1,146.48,148.49,1646342,71.7875972067025,72.5122332058759,71.2380410462556,72.2155701458117,3385216.27796327,1.2,1.0
2024-11-14,147.04,148.52,146.85,148.06,1750877,71.5103874620523,72.2301601323722,71.4179842138356,72.0064470051106,3600161.64388171,0.0,1.0
2024-11-15,149.12,149.77,147.1205,147.5,2594274,72.521959863583,72.8380762390613,71.5495372593231,71.7341005893139,5334358.58059679,0.0,1.0
2024-11-18,149.27,151.22,148.67,148.67,1400569,72.5949097963857,73.5432589228207,72.3031100651749,72.3031100651749,2879856.6623525,0.0,1.0
2024-11-19,149.89,150.1699,147.4306,148.37,1075219,72.8964361853035,73.0325607599133,71.7003490870705,72.1572101995695,2210870.43954135,0.0,1.0
2024-11-20,150.71,151.87,149.735,150.57,1841643,73.2952291512915,73.859375298299,72.821054588074,73.2271425473423,3786795.12628428,0.0,1.0
2024-11-21,151.55,152.76,149.7812,150.53,1693099,73.7037487749866,74.2922115662616,72.8435231673772,73.2076892319283,3481358.2445223,0.0,1.0
2024-11-22,151.06,153.2851,150.95,153.0,1850035,73.4654456611645,74.5475849643596,73.4119490437758,74.4089314587459,3804050.79673711,0.0,1.0
2024-11-25,152.5,152.86,150.27,152.31,2659523,74.1657650160703,74.3408448547968,73.081242681737,74.0733617678536,5468523.88581334,0.0,1.0
2024-11-26,155.93,156.04,152.67,153.16,1856552,75.8338868128252,75.8873834302138,74.24844160658,74.4867447204021,3817451.08324107,0.0,1.0
2024-11-27,156.4,158.07,156.03,156.22,1913804,76.0624632689403,76.8746391874769,75.8825201013603,75.9749233495771,3935172.91889001,0.0,1.0
2024-11-29,156.17,157.38,155.5,156.86,771106,75.9506067053095,76.5390694965845,75.6247636721241,76.2861763962019,1585551.8374889,0.0,1.0
2024-12-02,153.25,156.54,152.96,156.22,1695175,74.5305146800838,76.1305498728895,74.3894781433319,75.9749233495771,3485626.92563051,0.0,1.0
2024-12-03,151.33,154.98,151.32,154.39,1771186,73.5967555402093,75.3718705717415,73.5918922113558,75.0849341693842,3641921.10661129,0.0,1.0
2024-12-04,151.65,153.06,149.63,151.22,2318289,73.7523820635217,74.438111431867,72.7699896351121,73.5432589228207,4766876.90639198,0.0,1.0
2024-12-05,153.73,154.85,151.09,151.36,1748770,74.7639544650524,75.3086472966458,73.480035647725,73.6113455267699,3595829.22042554,0.0,1.0
2024-12-06,151.56,154.18,150.945,153.5,1125053,73.7086121038401,74.9828042634605,73.4095173793491,74.6520979014216,2313339.34818611,0.0,1.0
2024-12-09,149.56,152.0,149.51,151.63,1172039,72.7359463331375,73.9225985733947,72.71162968887,73.7426554058147,2409952.1856381,0.0,1.0
2024-12-10,148.33,149.325,147.05,149.06,1639824,72.1377568841555,72.62165810508,71.5152507909058,72.4927798904619,3371813.93525455,0.0,1.0
2024-12-11,147.88,148.92,147.71,148.62,1212187,71.9189070857474,72.4246932865127,71.8362304952377,72.2787934209073,2492504.69485408,0.0,1.0
2024-12-12,148.27,150.14,148.07,148.89,1626182,72.1085769110344,73.0180194066413,72.0113103339641,72.4101032999522,3343763.18974482,0.0,1.0
2024-12-13,74.24,74.4856,73.62,74.13,3294544,72.2107068169582,72.4495935302427,71.6076540391226,72.1037135821809,3387128.54840192,0.0,2.0
2024-12-16,74.76,75.66,73.52,74.81,3607950,72.7164930177235,73.5918922113558,71.5103874620523,72.7651263062586,3709342.00490469,0.0,1.0
2024-12-17,74.84,75.68,73.88,74.43,3754819,72.7943062793797,73.6113455267699,71.8605471395052,72.3955133133916,3860338.3742885,0.0,1.0
2024-12-18,73.19,75.3,73.15,74.57,2807056,71.1894077577205,73.2417325339029,71.1505011268924,72.53168652129,2885940.97227504,0.0,1.0
2024-12-19,74.49,75.07,73.43,73.63,4577152,72.4538732596338,73.0180194066413,71.4228475426891,71.6173806968296,4705780.89397954,0.0,1.0
2024-12-20,75.13,75.18,73.6981,74.06,6807039,73.0763793528834,73.1250126414186,71.6836192358144,72.0356269782317,6998333.04001563,0.0,1.0
2024-12-23,75.43,75.55,74.19,74.71,2524342,73.3681790840942,73.4848989765785,72.162073528423,72.6678597291884,2595282.03421475,0.0,1.0
2024-12-24,76.23,76.25,75.31,75.57,830719,74.1463117006563,74.1657650160703,73.2514591916099,73.5043522919925,854064.18630314,0.0,1.0
2024-12-26,75.94,76.22,75.5,76.07,1391078,73.8642386271525,74.1365850429492,73.4362656880434,73.9906851773438,1430170.61142721,0.0,1.0
2024-12-27,75.76,76.28,75.25,75.43,1429306,73.6891587884261,74.1949449891914,73.1930992453677,73.3681790840942,1469472.90945337,0.0,1.0
2024-12-30,75.75,76.04,74.7223,75.51,1829751,73.679432130719,73.9615052042228,72.679823518168,73.4459923457504,1881171.36956342,0.0,1.0
2024-12-31,75.82,76.19,75.24,75.79,2015395,73.7475187346682,74.1074050698281,73.1833725876607,73.7183387615471,2072032.40897875,0.0,1.0
2025-01-02,75.4,76.54,74.77,76.27,3188089,73.3389991109731,74.447838089574,72.7262196754305,74.1852183314844,3277681.90886087,0.0,1.0
2025-01-03,76.68,77.16,74.81,75.67,2740139,74.5840112974724,75.0508908674096,72.7651263062586,73.6016188690628,2817143.4448863,0.0,1.0
2025-01-06,75.26,76.64,75.01,76.51,2733493,73.2028259030748,74.5451046666443,72.9596594603991,74.418658116453,2810310.67642648,0.0,1.0
2025-01-07,75.96,76.73,75.49,75.49,2420123,73.8836919425666,74.6326445860075,73.4265390303363,73.4265390303363,2488134.23160962,0.0,1.0
2025-01-08,76.6,76.88,75.19,75.83,3373563,74.5061980358162,74.7785444516129,73.1347392991256,73.7572453923752,3468368.17087051,0.0,1.0
2025-01-10,76.19,76.8,75.465,76.45,3089072,74.1074050698281,74.7007311899567,73.4022223860688,74.3602981702108,3175882.29486964,0.0,1.0
2025-01-13,77.07,77.16,75.04,76.09,4703331,74.9633509480464,75.0508908674096,72.9888394335202,74.0101384927579,4835505.82498936,0.0,1.0
2025-01-14,77.56,77.94,76.64,77.04,3671555,75.4399571756907,75.8095701685576,74.5451046666443,74.9341709749253,3774734.45718977,0.0,1.0
2025-01-15,78.99,79.34,78.18,78.44,3611646,76.8308692277953,77.1713022475412,76.0430099535263,76.2959030539089,3713141.87132471,0.0,1.0
2025-01-16,81.31,81.37,78.66,78.78,3968586,79.0874538158253,79.1458137620674,76.5098895234635,76.6266094159478,4080112.73711572,0.0,1.0
2025-01-17,81.99,82.5,80.88,81.21,2853139,79.748866539903,80.2449260829613,78.6692075344232,78.990187238755,2933319.01454614,0.0,1.0
2025-01-21,83.62,84.26,82.6,82.69,3129087,81.3343117461482,81.9568178393978,80.3421926600316,80.4297325793948,3217021.81186025,0.0,1.0
2025-01-22,82.59,83.43,82.08,83.43,3043232,80.3324660023245,81.1495052497147,79.8364064592662,81.1495052497147,3128754.08147843,0.0,1.0
2025-01-23,81.9,83.16,81.725,82.99,4066169,79.6613266205398,80.886885491625,79.4911101106668,80.7215323106056,4180438.05228489,0.0,1.0
2025-01-24,82.52,82.8,81.71,81.85,4218568,80.2643793983754,80.5367258141721,79.4765201241063,79.6126933320046,4337119.82786534,0.0,1.0
2025-01-27,78.79,82.67,77.75,81.8,7685178,76.6363360736548,80.4102792639807,75.6247636721241,79.5640600434695,7901149.84148045,0.0,1.0
2025-01-28,77.62,79.09,75.55,79.04,7949473,75.4983171219328,76.9281358048656,73.4848989765785,76.8795025163304,8172872.16168618,0.0,1.0
2025-01-29,79.24,80.24,77.68,77.95,4953232,77.0740356704709,78.0467014411735,75.556677068175,75.8192968262647,5092429.63944568,0.0,1.0
2025-01-30,81.18,81.5,80.065,80.45,3595496,78.9610072656339,79.2722603122588,77.8764849313006,78.2509612530211,3696538.01778483,0.0,1.0
2025-01-31,81.08,81.74,80.71,81.07,7475584,78.8637406885637,79.5057000972274,78.5038543534037,78.8540140308566,7685665.74991155,0.0,1.0
2025-02-03,82.04,82.19,79.62,80.16,2746092,79.7974998284381,79.9433996940435,77.4436486633379,77.9688881795173,2823263.73839236,0.0,1.0
2025-02-04,81.66,82.5,80.659,81.49,2770524,79.4278868355712,80.2449260829613,78.4542483990979,79.2625336545517,2848382.33589616,0.0,1.0
2025-02-05,82.5,83.26,81.71,82.32,2844707,80.2449260829613,80.9841520686953,79.4765201241063,80.0698462442348,2924650.05522427,0.0,1.0
2025-02-06,82.79,83.36,82.32,83.12,2232191,80.5269991564651,81.0814186457655,80.0698462442348,80.8479788607969,2294920.89393428,0.0,1.0
2025-02-07,82.4,83.45,81.71,82.8,2348864,80.1476595058911,81.1689585651287,79.4765201241063,80.5367258141721,2414872.68365926,0.0,1.0
2025-02-10,81.8,82.0352,80.72,81.82,4117812,80.147659505891,80.3781085219764,79.0894752483561,80.1672555106602,4202705.65200025,0.6,1.0
2025-02-11,82.02,82.141,80.73,81.6,2885481,80.3632155583519,80.4817713872053,79.0992732507406,79.9516994581994,2944968.66477618,0.0,1.0
2025-02-12,82.82,83.0,80.6,80.74,2680315,81.1470557491185,81.323419792041,78.971899219741,79.1090712531252,2735572.92067755,0.0,1.0
2025-02-13,83.25,83.69,82.23,82.7,2248795,81.5683698516556,81.9994819565773,80.5689736084281,81.0294797205035,2295156.61635109,0.0,1.0
2025-02-14,82.49,84.46,82.45,83.13,3916803,80.8237216704273,82.7539281401902,80.784529660889,81.4507938230406,3997552.60946142,0.0,1.0
2025-02-18,87.4,88.3846,85.0,85.4,5841649,85.6345408412577,86.5992521560437,83.2830202689577,83.674940364341,5962081.62716064,0.0,1.0
2025-02-19,87.32,87.89,86.47,87.56,4675065,85.556156822181,86.1146429581023,84.7233266194914,85.791308879411,4771447.09349736,0.0,1.0
2025-02-20,85.86,87.31,85.215,87.16,4006631,84.1256484740318,85.5463588197964,83.4936773202262,85.3993887840277,4089232.52182942,0.0,1.0
2025-02-21,85.09,86.37,84.215,85.28,4755063,83.3712022904189,84.6253465956456,82.5138770817679,83.557364335726,4853094.34858058,0.0,1.0
2025-02-24,85.29,85.8,83.92,84.77,6463889,83.5671623381106,84.0668604597244,82.2248360114227,83.0576662141123,6597149.85390354,0.0,1.0
2025-02-25,85.44,85.67,83.3,85.36,4079092,83.7141323738794,83.9394864287248,81.6173598635785,83.6357483548027,4163187.39258349,0.0,1.0
2025-02-26,86.15,86.99,85.765,86.17,4034999,84.4097905431848,85.2328227434897,84.0325674513783,84.4293865479539,4118185.36230293,0.0,1.0
2025-02-27,85.27,86.91,85.13,86.06,2979303,83.5475663333414,85.1544387244131,83.4103942999573,84.3216085217235,3040724.91826274,0.0,1.0
2025-02-28,87.31,87.51,85.265,85.41,3540209,85.5463588197964,85.7423188674881,83.5426673321492,83.6847383667256,3613194.67075286,0.0,1.0
2025-03-03,87.89,88.02,86.6,86.86,3920519,86.1146429581023,86.2420169891018,84.850700650491,85.1054487124902,4001345.21927528,0.0,1.0
2025-03-04,85.08,88.0,84.95,87.6,3881669,83.3614042880344,86.2224209843327,83.2340302570348,85.8305008889493,3961694.279752,0.0,1.0
2025-03-05,84.66,85.39,83.96,84.5,2250499,82.9498881878819,83.6651423619564,82.264028020961,82.7931201497285,2296895.74636261,0.0,1.0
2025-03-06,81.18,83.94,80.99,83.83,3903579,79.5401833580469,82.2444320161919,79.3540213127398,82.1366539899614,3984055.98078045,0.0,1.0
2025-03-07,81.33,82.45,79.93,81.16,4808976,79.6871533938156,80.784529660889,78.315433059974,79.5205873532777,4908118.82998388,0.0,1.0
2025-03-10,80.46,81.22,78.94,80.67,6145215,78.8347271863569,79.5793753675852,77.3454308239002,79.0404852364331,6271906.00572749,0.0,1.0
2025-03-11,82.38,83.26,80.29,80.61,5745237,80.7159436441969,81.5781678540402,78.668161145819,78.9816972221256,5863681.97770587,0.0,1.0
2025-03-12,82.64,84.44,82.53,83.28,4793474,80.970691706196,82.734332135421,80.8629136799656,81.5977638588094,4892297.23759032,0.0,1.0
2025-03-13,82.84,83.23,81.75,82.65,2759823,81.1666517538877,81.5487738468865,80.0986694939681,80.9804897085806,2816720.07382083,0.0,1.0
2025-03-14,84.99,85.165,82.825,82.89,3297556,83.2732222665731,83.4446873083033,81.1519547503108,81.2156417658106,3365539.08701693,0.0,1.0
2025-03-17,85.45,86.42,84.56,84.99,2590688,83.7239303762639,84.6743366075685,82.851908164036,83.2732222665731,2644098.15216655,0.0,1.0
2025-03-18,83.48,83.59,82.3,83.25,9991344,81.793723906501,81.9015019327314,80.6375596251202,81.5683698516556,10197327.5855913,0.0,1.0
2025-03-19,84.66,84.96,83.12,83.81,7870833,82.9498881878819,83.2438282594193,81.440995820656,82.1170579851923,8033099.6983471,0.0,1.0
2025-03-20,84.64,84.85,84.18,84.52,3952768,82.9302921831127,83.1360502331889,82.4795840734219,82.8127161544977,4034259.07123631,0.0,1.0
2025-03-21,83.88,84.395,83.39,83.5,9132309,82.1856440018844,82.6902411246904,81.7055418850398,81.8133199112702,9320582.54483516,0.0,1.0
2025-03-24,84.01,84.78,82.54,84.28,4836658,82.3130180328839,83.0674642164969,80.8727116823502,82.5775640972677,4936371.52774149,0.0,1.0
2025-03-25,82.92,84.09,82.42,84.02,4658305,81.2450357729644,82.3914020519606,80.7551356537352,82.3228160352685,4754341.56591924,0.0,1.0
2025-03-26,84.11,84.27,82.855,83.04,3732571,82.4109980567298,82.5677660948831,81.1813487574646,81.3626118015794,3809522.44497617,0.0,1.0
2025-03-27,84.02,84.83,83.44,84.08,4320684,82.3228160352685,83.1164542284198,81.7545318969627,82.381604049576,4409760.10252704,0.0,1.0
2025-03-28,84.41,85.06,84.1,84.38,3388683,82.7049381282673,83.3418082832652,82.4012000543452,82.6755441211135,3458544.77983384,0.0,1.0
2025-03-31,85.49,85.65,84.159,84.36,6230824,83.7631223858023,83.9198904239556,82.4590082684142,82.6559481163444,6359279.93833104,0.0,1.0
2025-04-01,85.66,86.069,84.19,85.36,4601088,83.9296884263402,84.3304267238696,82.4893820758064,83.6357483548027,4695944.9685781,0.0,1.0
2025-04-02,86.61,86.94,85.02,85.52,3126041,84.8604986528756,85.1838327315668,83.3026162737269,83.792516392956,3190488.09879725,0.0,1.0
2025-04-03,85.06,87.25,84.85,85.55,6498600,83.3418082832652,85.4875708054889,83.1360502331889,83.8219104001098,6632576.46295869,0.0,1.0
2025-04-04,79.03,85.02,78.51,85.02,7635602,77.4336128453615,83.3026162737269,76.9241167213632,83.3026162737269,7793019.12807686,0.0,1.0
2025-04-07,79.34,81.35,75.62,76.65,6618955,77.7373509192836,79.7067493985848,74.0924940322186,75.1016882778307,6755412.72618452,0.0,1.0
2025-04-08,79.01,81.77,78.07,81.67,5000245,77.4140168405923,80.1182654987373,76.4930046164415,80.0202854748915,5103331.07069628,0.0,1.0
2025-04-09,80.51,81.32,75.57,78.0,10462106,78.8837171982798,79.677355391431,74.0435040202957,76.4244185997494,10677794.910993,0.0,1.0
2025-04-10,80.28,81.36,78.46,79.9,5178070,78.6583631434344,79.7165474009694,76.8751267094402,78.2860390528202,5284822.14716285,0.0,1.0
2025-04-11,81.72,82.04,78.99,80.06,3384270,80.0692754868144,80.3828115631211,77.3944208358231,78.4428070909736,3454040.80052583,0.0,1.0
2025-04-14,82.58,83.375,82.08,82.54,2604914,80.9119036918885,81.6908448814629,80.4220035726594,80.8727116823502,2658617.43828387,0.0,1.0
2025-04-15,83.46,84.46,82.845,83.21,2994447,81.7741279017319,82.7539281401902,81.17155075508,81.5291778421173,3056181.13005528,0.0,1.0
2025-04-16,82.24,83.74,81.92,83.47,2006422,80.5787716108127,82.0484719685002,80.265235534506,81.7839259041164,2047786.80515226,0.0,1.0
2025-04-17,83.27,84.38,82.5,82.52,3228172,81.5879658564248,82.6755441211135,80.8335196728119,80.853115677581,3294724.65232239,0.0,1.0
2025-04-21,80.51,82.75,79.48,82.72,3200248,78.8837171982798,81.0784697324265,77.8745229526677,81.0490757252727,3266224.96544342,0.0,1.0
2025-04-22,83.28,83.69,81.23,81.805,4772792,81.5977638588094,81.9994819565773,79.5891733699698,80.1525585070833,4871188.85326032,0.0,1.0
2025-04-23,84.26,85.11,83.32,83.41,3037228,82.5579680924985,83.3907982951881,81.6369558683477,81.7251378898089,3099844.11187626,0.0,1.0
2025-04-24,84.97,85.26,83.25,83.72,3437233,83.2536262618039,83.5377683309569,81.5683698516556,82.028875963731,3508095.69653539,0.0,1.0
2025-04-25,84.61,85.2,84.19,84.76,2697794,82.9008981759589,83.4789803166494,82.4893820758064,83.0478682117277,2753412.27130631,0.0,1.0
2025-04-28,85.09,85.15,84.02,84.68,3018662,83.3712022904189,83.4299903047264,82.3228160352685,82.969484192651,3080895.35143382,0.0,1.0
2025-04-29,83.53,84.84,82.36,83.32,3931221,81.842713918424,83.1262522308044,80.6963476394277,81.6369558683477,4012267.8538899,0.0,1.0
2025-04-30,83.17,84.0,81.44,83.12,4003475,81.489985832579,82.3032200304994,79.794931420046,81.440995820656,4086011.45708976,0.0,1.0
2025-05-01,83.37,84.7625,82.42,83.36,3669632,81.6859458802706,83.0503177123238,80.7551356537352,81.676147877886,3745285.88171607,0.0,1.0
2025-05-02,84.47,84.74,82.57,83.07,2919807,83.3516062856498,83.6180314507631,81.4767625311484,81.9701424665435,2958984.33492411,0.6,1.0
2025-05-05,84.39,84.68,83.3146,84.37,2239098,83.2726654959866,83.5588258585157,82.2115039309387,83.2529302985708,2269141.72969649,0.0,1.0
2025-05-06,83.92,84.5,83.62,83.83,3609900,82.8088883567152,83.3812090817735,82.5128603954781,82.720079968344,3658336.85262161,0.0,1.0
2025-05-07,84.24,84.96,83.37,83.5,4369156,83.124651515368,83.835118622337,82.2661704277805,82.3944492109833,4427780.38440202,0.0,1.0
2025-05-08,83.31,84.23,83.149,84.04,4275668,82.2069648355331,83.1147839166601,82.0480964963359,82.92729954121,4333037.98276267,0.0,1.0
2025-05-09,82.92,83.89,82.465,83.65,2170834,81.8221284859249,82.7792855605914,81.3731527447154,82.5424631916018,2199961.77819995,0.0,1.0
2025-05-12,81.27,83.13,81.06,83.0,4294066,80.1939746991211,82.0293480587909,79.9867551262551,81.9010692755882,4351682.84312293,0.0,1.0
2025-05-13,80.89,82.1,80.56,81.43,3921657,79.8190059482208,81.012985391877,79.49337519086,80.3518562784475,3974276.94020375,0.0,1.0
2025-05-14,80.51,81.36,79.4,81.36,3728295,79.4440371973205,80.2827830874922,78.3487337407434,80.2827830874922,3778320.45096676,0.0,1.0
2025-05-15,81.82,82.55,80.825,80.93,5058115,80.7366926280557,81.4570273337326,79.7548665566194,79.8584763430524,5125983.6863343,0.0,1.0
2025-05-16,83.14,83.15,81.775,82.03,2444488,82.0392156574988,82.0490832562067,80.6922884338701,80.9439122009216,2477287.60801997,0.0,1.0
2025-05-19,83.01,83.15,82.31,82.76,2490464,81.9109368742961,82.0490832562067,81.2202049647429,81.6642469065985,2523880.50398278,0.0,1.0
2025-05-20,84.33,84.63,82.28,82.49,3736911,83.2134599037391,83.5094878649762,81.1906021686192,81.3978217414851,3787052.05857977,0.0,1.0
2025-05-21,82.57,84.42,82.44,84.28,2415383,81.4767625311484,83.3022682921103,81.3484837479456,83.1641219101996,2447792.08346374,0.0,1.0
2025-05-22,81.28,82.36,80.6,82.28,1905375,80.203842297829,81.2695429582824,79.5328455856916,81.1906021686192,1930940.90710654,0.0,1.0
2025-05-23,82.82,82.905,80.98,82.04,1945206,81.7234524988459,81.8073270878631,79.9078143365919,80.9537797996295,1971306.35079661,0.0,1.0
2025-05-27,82.78,83.62,82.08,83.62,2406131,81.6839821040143,82.5128603954781,80.9932501944611,82.5128603954781,2438415.94214114,0.0,1.0
2025-05-28,81.81,82.835,81.395,82.62,1952361,80.7268250293478,81.7382538969078,80.3173196829698,81.5261005246879,1978557.35502955,0.0,1.0
2025-05-29,82.36,82.7,81.24,81.725,1805708,81.2695429582824,81.6050413143511,80.1643719029974,80.6429504403306,1829936.59698985,0.0,1.0
2025-05-30,83.28,83.45,81.5,81.97,4051049,82.1773620394094,82.3451112174437,80.4209294694028,80.8847066086742,4105405.09390175,0.0,1.0
2025-06-02,83.14,83.38,81.89,82.62,2577247,82.0392156574988,82.2760380264884,80.805765819011,81.5261005246879,2611827.93939126,0.0,1.0
2025-06-03,82.93,84.21,81.67,84.2,2376455,81.8319960846328,83.0950487192443,80.5886786474372,83.0851811205364,2408341.75603117,0.0,1.0
2025-06-04,81.89,83.29,81.64,82.77,1817658,80.805765819011,82.1872296381173,80.5590758513135,81.6741145053064,1842046.93948932,0.0,1.0
2025-06-05,81.8,82.345,81.3,82.01,1735283,80.7169574306399,81.2547415602206,80.2235774952448,80.9241770035058,1758566.64966558,0.0,1.0
2025-06-06,82.15,82.6,81.53,82.14,2381510,81.0623233854165,81.5063653272721,80.4505322655265,81.0524557867086,2413464.58292111,0.0,1.0
2025-06-09,82.81,83.78,81.55,82.01,3315131,81.713584900138,82.6707419748045,80.4702674629423,80.9241770035058,3359612.70632659,0.0,1.0
2025-06-10,82.21,83.12,81.48,82.82,3124265,81.1215289776639,82.019480460083,80.401194271987,81.7234524988459,3166185.70787442,0.0,1.0
2025-06-11,82.15,82.965,81.79,82.33,2534993,81.0623233854165,81.8665326801105,80.707089831932,81.2399401621587,2569006.98441448,0.0,1.0
2025-06-12,83.29,83.39,81.87,82.23,2575008,82.1872296381173,82.2859056251963,80.7860306215952,81.1412641750797,2609558.8969765,0.0,1.0
2025-06-13,82.07,83.1,81.77,82.83,2540296,80.9833825957532,81.9997452626672,80.6873546345162,81.7333200975538,2574381.13891445,0.0,1.0
2025-06-16,81.73,83.22,81.37,83.01,2147505,80.6478842396846,82.118156447162,80.2926506862001,81.9109368742961,2176319.75475475,0.0,1.0
2025-06-17,80.98,81.624,80.68,81.53,1905254,79.9078143365919,80.5432876933808,79.6117863753549,80.4505322655265,1930818.28355488,0.0,1.0
2025-06-18,80.92,81.48,80.495,81.17,2723754,79.8486087443445,80.401194271987,79.4292357992587,80.0952987120421,2760300.73843473,0.0,1.0
2025-06-20,80.97,82.05,80.87,81.22,7933946,79.897946737884,80.9636473983374,79.799270750805,80.1446367055816,8040401.96086037,0.0,1.0
2025-06-23,82.61,82.67,81.24,81.24,2567153,81.51623292598,81.5754385182274,80.1643719029974,80.1643719029974,2601598.50029589,0.0,1.0
2025-06-24,82.97,83.7,82.675,82.86,3003936,81.8714664794644,82.5918011851413,81.5803723175813,81.7629228936775,3044242.15953815,0.0,1.0
2025-06-25,81.32,82.83,81.145,82.58,2499337,80.2433126926606,81.7333200975538,80.0706297152723,81.4866301298563,2532872.55996586,0.0,1.0
2025-06-26,81.86,82.23,81.35,81.47,2281372,80.7761630228873,81.1412641750797,80.2729154887843,80.3913266732791,2311982.95302891,0.0,1.0
2025-06-27,82.48,83.09,81.64,82.02,3236559,81.3879541427772,81.9898776639593,80.5590758513135,80.9340446022137,3279986.44432925,0.0,1.0
2025-06-30,83.12,83.17,82.13,82.33,2526734,82.019480460083,82.0688184536225,81.0425881880007,81.2399401621587,2560637.16694978,0.0,1.0
2025-07-01,82.53,83.23,81.645,83.1,3198244,81.4372921363167,82.1280240458699,80.5640096506674,81.9997452626672,3241157.34199728,0.0,1.0
2025-07-02,81.32,82.82,80.84,82.19,2343838,80.2433126926606,81.7234524988459,79.7696679546813,81.1017937802481,2375287.1082232,0.0,1.0
2025-07-03,81.92,82.29,81.05,81.14,1120750,80.8353686151347,81.2004697673271,79.9768875275472,80.0656959159183,1135787.97960489,0.0,1.0
2025-07-07,81.72,82.06,81.07,81.83,1744246,80.6380166409767,80.9735149970453,79.996622724963,80.7465602267636,1767649.91324908,0.0,1.0
2025-07-08,80.93,81.395,80.11,81.18,2444850,79.8584763430524,80.3173196829698,79.0493332490044,80.10516631075,2477654.4652572,0.0,1.0
2025-07-09,81.46,81.75,80.35,81.51,2342202,80.3814590745712,80.6676194371004,79.2861556179941,80.4307970681107,2373629.15673123,0.0,1.0
2025-07-10,82.12,82.35,81.06,81.2,1675976,81.0327205892928,81.2596753595745,79.9867551262551,80.1249015081658,1698463.88124584,0.0,1.0
2025-07-11,81.75,82.0,80.865,81.62,1892732,80.6676194371004,80.9143094047979,79.794336951451,80.5393406538977,1918128.26608388,0.0,1.0
2025-07-14,82.79,83.0,81.35,81.49,2925443,81.6938497027222,81.9010692755882,80.2729154887843,80.4110618706949,2964695.95754562,0.0,1.0
2025-07-15,82.87,83.61,81.91,83.0,3368597,81.7727904923854,82.5029927967702,80.8255010164268,81.9010692755882,3413796.10147944,0.0,1.0
2025-07-16,83.55,83.67,82.38,82.78,2989564,82.4437872045228,82.5621983890176,81.2892781556982,81.6839821040143,3029677.31916975,0.0,1.0
2025-07-17,84.54,85.195,83.14,83.32,3138171,83.4206794766051,84.0670071919727,82.0392156574988,82.216832434241,3180278.29555623,0.0,1.0
2025-07-18,86.4,86.46,84.76,84.91,2512453,85.2560528362749,85.3152584285223,83.6377666481789,83.7857806287975,2546164.54759958,0.0,1.0
2025-07-21,87.03,87.16,86.12,86.98,2468213,85.8777115548727,86.0059903380754,84.9797600724536,85.8283735613332,2501330.94490699,0.0,1.0
2025-07-22,88.53,88.595,87.1,87.36,2743610,87.3578513610581,87.4219907526594,85.946784745828,86.2033423122335,2780423.16192171,0.0,1.0
2025-07-23,88.12,89.35,87.6,89.08,2539333,86.9532798140341,88.166994455106,86.4401646812232,87.9005692899927,2573405.21759002,0.0,1.0
2025-07-24,88.15,88.99,87.63,88.3,2563243,86.9828826101578,87.8117609016216,86.4697674773469,87.1308965907763,2597636.03676678,0.0,1.0
2025-07-25,88.16,88.455,87.85,88.05,1804825,86.9927502088657,87.2838443707488,86.6868546489207,86.8842066230788,1829041.74908801,0.0,1.0
2025-07-28,86.68,88.295,86.49,88.17,2814623,85.5323456000962,87.1259627914224,85.344861224646,87.0026178075736,2852388.99890202,0.0,1.0
2025-07-29,88.24,88.54,86.75,87.03,3357024,87.0716909985289,87.367718959766,85.6014187910515,85.8777115548727,3402067.81748393,0.0,1.0
2025-07-30,89.29,91.46,89.265,90.2,5480984,88.1077888628586,90.2490577824734,88.0831198660889,89.0057403452777,5554526.65055249,0.0,1.0
2025-07-31,90.43,90.64,89.16,89.69,2965349,89.2326951155595,89.4399146884254,87.9795100796559,88.5024928111747,3005137.40756937,0.0,1.0
2025-08-01,89.67,90.435,89.1,90.07,2658503,88.4827576137589,89.2376289149134,87.9203044874085,88.877461562075,2694174.21471651,0.0,1.0
2025-08-04,91.62,91.895,90.09,90.15,3509774,90.4069393617998,90.6782983262671,88.8971967594908,88.9564023517382,3556867.38374281,0.0,1.0
2025-08-05,90.4,92.4,89.895,91.74,3800609,89.2030923194358,91.1766120610162,88.7047785846867,90.5253505462947,3851604.74448195,0.0,1.0
2025-08-06,90.28,91.465,89.91,90.3,2678062,89.0846811349409,90.2539915818273,88.7195799827486,89.1044163323567,2713995.65312212,0.0,1.0
2025-08-07,90.53,90.835,89.92,90.0,2131647,89.3313711026385,89.6323328632295,88.7294475814565,88.8083883711197,2160248.97556174,0.0,1.0
2025-08-08,90.47,91.24,90.05,90.75,1627491,89.2721655103911,90.0319706108995,88.8577263646592,89.5484582742124,1649328.32006704,0.0,1.0
2025-08-11,90.09,90.47,89.12,90.01,1916404,88.8971967594908,89.2721655103911,87.9400396848243,88.8182559698276,1942117.89182844,0.0,1.0
2025-08-12,90.89,90.93,88.86,90.23,2399072,89.686604656123,89.7260750509546,87.6834821184188,89.0353431414014,2431262.2260153,0.0,1.0
2025-08-13,90.98,91.0,89.77,90.65,1789884,90.3674689669682,90.3873343151694,89.1656154007995,90.0396907216495,1802016.2363906,0.6,1.0
2025-08-14,90.29,91.0,90.25,90.7,2461067,89.682114454029,90.3873343151694,89.6423837576268,90.0893540921523,2477748.66574878,0.0,1.0
2025-08-15,89.12,90.51,88.62,90.51,4104872,88.5199915842626,89.9006332842415,88.0233578792342,89.9006332842415,4132695.74581656,0.0,1.0
2025-08-18,87.85,89.38,87.565,89.05,1915340,87.2585419734904,88.7782411108773,86.9754607616242,88.4504628655586,1928322.60538022,0.0,1.0
2025-08-19,88.81,88.84,87.85,87.98,2805852,88.212078687145,88.2418767094467,87.2585419734904,87.3876667367978,2824870.69603897,0.0,1.0
2025-08-20,89.83,90.35,88.9,89.07,2621017,89.2252114454029,89.7417104986324,88.3014727540501,88.4703282137597,2638782.84282991,0.0,1.0
2025-08-21,89.22,90.07,88.575,89.8,1459567,88.6193183252682,89.4635956238165,87.9786608457816,89.1954134231012,1469460.27345901,0.0,1.0
2025-08-22,89.33,90.27,88.84,89.82,2029223,88.7285777403745,89.6622491058279,88.2418767094467,89.2152787713023,2042977.52997246,0.0,1.0
2025-08-25,89.17,89.7,89.0,89.03,1539983,88.5696549547654,89.0960866820955,88.4007994950558,88.4305975173575,1550421.35119678,0.0,1.0
2025-08-26,89.59,89.86,88.64,89.26,3385569,88.9868272669893,89.2550094677046,88.0432232274353,88.6590490216705,3408517.14827367,0.0,1.0
2025-08-27,89.55,90.0,88.84,89.54,1632425,88.947096570587,89.3940669051126,88.2418767094467,88.9371638964864,1643489.94386782,0.0,1.0
2025-08-28,88.13,89.69,87.85,89.3,5441294,87.5366568483063,89.0861540079949,87.2585419734904,88.6987797180728,5478176.31476382,0.0,1.0
2025-08-29,88.09,88.69,87.86,88.26,1705187,87.496926151904,88.0928865979381,87.268474647591,87.6657816116137,1716745.14107181,0.0,1.0
2025-09-02,87.41,88.07,86.89,87.63,1727822,86.8215043130654,87.4770608037029,86.3050052598359,87.0400231432779,1739533.5661936,0.0,1.0
2025-09-03,87.2,87.64,86.71,87.04,1540509,86.6129181569535,87.0499558173785,86.1262171260257,86.4539953713444,1550950.91654311,0.0,1.0
2025-09-04,88.18,89.6,87.4475,88.78,3500036,87.5863202188092,88.9967599410898,86.8587518409426,88.1822806648432,3523760.03134929,0.0,1.0
2025-09-05,87.75,88.56,86.81,88.32,1952050,87.1592152324847,87.9637618346308,86.2255438670313,87.7253776562171,1965281.43401822,0.0,1.0
2025-09-08,86.83,88.0,86.4,87.69,3264579,86.2454092152325,87.4075320849989,85.8183042289081,87.0996191878813,3286707.05083669,0.0,1.0
2025-09-09,87.01,87.47,86.49,86.7,1936790,86.4241973490427,86.8811003576688,85.9076982958132,86.1162844519251,1949917.99830544,0.0,1.0
2025-09-10,88.44,88.52,86.9,86.9,2756716,87.8445697454239,87.9240311382285,86.3149379339365,86.3149379339365,2775401.64117772,0.0,1.0
2025-09-11,89.86,89.935,88.37,88.65,2366055,89.2550094677046,89.3295045234589,87.77504102672,88.0531559015359,2382092.65303961,0.0,1.0
2025-09-12,90.29,90.74,89.73,89.73,2082860,89.682114454029,90.1290847885546,89.1258847043972,89.1258847043972,2096978.09362423,0.0,1.0
2025-09-15,90.19,90.7,89.99,90.17,2062310,89.5827877130233,90.0893540921523,89.384134231012,89.5629223648222,2076288.80110146,0.0,1.0
2025-09-16,88.26,90.46,88.17,90.19,1967594,87.6657816116137,89.8509699137387,87.5763875447086,89.5827877130233,1980930.79474688,0.0,1.0
2025-09-17,88.18,88.85,87.925,88.45,2936827,87.5863202188092,88.2518093835472,87.3330370292447,87.8545024195245,2956733.47405211,0.0,1.0
2025-09-18,87.83,88.57,87.375,87.9,2464917,87.2386766252893,87.9736945087313,86.7867399537134,87.3082053439933,2481624.76191485,0.0,1.0
2025-09-19,88.67,89.28,87.69,88.52,4786668,88.073021249737,88.6789143698716,87.0996191878813,87.9240311382285,4819113.11247617,0.0,1.0
2025-09-22,89.24,89.41,88.06,88.66,2325214,88.6391836734694,88.808039133179,87.4671281296023,88.0630885756364,2340974.82355433,0.0,1.0
2025-09-23,90.85,90.98,88.9,89.25,2134538,90.2383442036608,90.3674689669682,88.3014727540501,88.6491163475699,2149006.37873332,0.0,1.0
2025-09-24,91.59,91.74,90.725,91.43,2524549,90.9733620871029,91.1223521986114,90.1141857774037,90.8144393014938,2541660.96102521,0.0,1.0
2025-09-25,90.33,91.67,90.205,91.25,2869679,89.7218451504313,91.0528234799074,89.5976867241742,90.6356511676836,2889130.32980301,0.0,1.0
2025-09-26,92.25,92.285,90.48,90.82,2671242,91.6289185777404,91.6636829370923,89.8708352619398,90.2085461813591,2689348.27917814,0.0,1.0
2025-09-29,93.55,93.81,91.9,92.45,3821772,92.9201662108142,93.178415737429,91.2812749842205,91.8275720597517,3847676.83033256,0.0,1.0
2025-09-30,93.19,93.92,91.65,93.65,3040874,92.5625899431938,93.2876751525352,91.0329581317063,93.0194929518199,3061485.72802372,0.0,1.0
2025-10-01,93.4,94.305,93.015,93.23,2398481,92.7711760993057,93.6700831054071,92.3887681464338,92.602320639596,2414738.44376191,0.0,1.0
2025-10-02,93.57,94.07,92.35,93.2,2708988,92.9400315590153,93.4366652640437,91.728245318746,92.5725226172943,2727350.13005719,0.0,1.0
2025-10-03,95.39,96.61,94.26,95.91,3714218,94.7477782453187,95.959564485588,93.6253860719546,95.2642772985483,3739393.80512603,0.0,1.0
2025-10-06,97.48,98.58,95.6,95.6,4137291,96.8237071323375,97.9163012833999,94.9563644014307,94.9563644014307,4165334.48909129,0.0,1.0
2025-10-07,95.98,97.76,95.21,97.64,3571130,95.3338060172523,97.1018220071534,94.5689901115085,96.9826299179466,3595335.92247405,0.0,1.0
2025-10-08,96.66,97.4,95.88,96.56,2858996,96.0092278560909,96.7442457395329,95.2344792762466,95.9099011150852,2878374.91802584,0.0,1.0
2025-10-09,95.62,97.61,95.46,97.28,2244590,94.9762297496318,96.9528318956448,94.8173069640227,96.6250536503261,2259804.33594577,0.0,1.0
2025-10-10,95.26,97.4,95.0,95.94,3743792,94.6186534820114,96.7442457395329,94.3604039553966,95.29407532085,3769168.26435077,0.0,1.0
2025-10-13,95.72,96.53,95.34,95.45,2186439,95.0755564906375,95.8801030927835,94.6981148748159,94.8073742899222,2201259.17538657,0.0,1.0
2025-10-14,96.66,97.29,95.31,95.55,2648389,96.0092278560909,96.6349863244267,94.6683168525142,94.9067010309278,2666340.3764033,0.0,1.0
2025-10-15,97.65,97.9,96.78,97.07,2125019,96.9925625920471,97.2408794445613,96.1284199452977,96.4164674942142,2139422.85681,0.0,1.0
2025-10-16,96.02,98.555,95.98,98.0,1894751,95.3735367136545,97.8914695981485,95.3338060172523,97.340206185567,1907594.04850667,0.0,1.0
2025-10-17,95.84,96.5925,95.435,96.36,2332448,95.1947485798443,95.942182305912,94.7924752787713,95.7112476330738,2348257.85723364,0.0,1.0
2025-10-20,96.71,96.935,95.58,96.38,2793404,96.0588912265937,96.2823763938565,94.9364990532295,95.731112981275,2812338.32069477,0.0,1.0
2025-10-21,95.66,97.11,95.025,96.84,1999862,95.0159604460341,96.4561981906164,94.385235640648,96.1880159899011,2013417.51450964,0.0,1.0
2025-10-22,96.0,96.535,95.59,95.98,2018871,95.3536713654534,95.8850694298338,94.9464317273301,95.3338060172523,2032555.36178776,0.0,1.0
2025-10-23,95.67,96.72,95.44,96.21,1964844,95.0258931201346,96.0688239006943,94.7974416158216,95.5622575215653,1978162.15462826,0.0,1.0
2025-10-24,96.58,97.22,95.73,96.12,2217642,95.9297664632863,96.5654576057227,95.085489164738,95.4728634546602,2232673.67633976,0.0,1.0
2025-10-27,97.36,97.38,95.73,97.33,3179857,96.7045150431306,96.7243803913318,95.085489164738,96.6747170208289,3201410.78606228,0.0,1.0
2025-10-28,95.02,98.0,95.01,98.0,2543319,94.3802693035977,97.340206185567,94.3703366294972,97.340206185567,2560558.18830756,0.0,1.0
2025-10-29,95.46,96.965,92.755,94.0,4739569,94.8173069640227,96.3121744161582,92.130518619819,93.3671365453398,4771694.86485914,0.0,1.0
2025-10-30,96.05,97.215,95.0963,95.18,3029593,95.4033347359562,96.5604912686724,94.456055606985,94.5391920892068,3050128.26286804,0.0,1.0
2025-10-31,96.09,97.005,95.56,96.12,3196601,95.4430654323585,96.3519051125605,94.9166337050284,95.4728634546602,3218268.28066088,0.0,1.0
2025-11-03,96.87,97.474,94.925,95.82,3291583,96.2178140122028,96.8177475278771,94.2859088996423,95.1748832316432,3313894.0900233,0.0,1.0
2025-11-04,96.23,97.09,95.85,96.88,2511396,95.5821228697665,96.4363328424153,95.2046812539449,96.2277466863034,2528418.80703241,0.0,1.0
2025-11-05,96.28,97.1,95.46,96.26,2209049,95.6317862402693,96.4462655165159,94.8173069640227,95.6119208920682,2224022.43105274,0.0,1.0
2025-11-06,95.7,96.76,95.67,96.23,1786484,95.0556911424363,96.1085545970966,95.0258931201346,95.5821228697665,1798593.19042576,0.0,1.0
2025-11-07,97.19,97.19,95.17,95.885,2658677,96.535659583421,96.535659583421,94.5292594151062,95.2394456132969,2676698.11078161,0.0,1.0
2025-11-10,97.11,98.46,97.0,97.21,2657551,96.4561981906164,97.7971091941931,96.3469387755102,96.5555249316221,2675564.47850032,0.0,1.0
2025-11-11,96.87,97.33,95.745,96.8,2197922,96.2178140122028,96.6747170208289,95.1003881758889,96.1482852934988,2212820.0097437,0.0,1.0
2025-11-12,96.54,97.21,96.25,96.89,2247194,95.8900357668841,96.5555249316221,95.6019882179676,96.2376793604039,2262425.98644355,0.0,1.0
2025-11-13,94.42,95.995,94.3,95.43,2706508,94.42,95.995,94.3,95.43,2706508,0.64,1.0
2025-11-14,95.05,95.65,93.98,94.29,2465007,95.05,95.65,93.98,94.29,2465007,0.0,1.0
2025-11-17,95.54,96.38,94.75,95.45,2949066,95.54,96.38,94.75,95.45,2949066,0.0,1.0
2025-11-18,94.44,96.195,94.43,95.54,2481865,94.44,96.195,94.43,95.54,2481865,0.0,1.0
2025-11-19,94.03,95.1,93.7,94.45,2179320,94.03,95.1,93.7,94.45,2179320,0.0,1.0
2025-11-20,93.35,95.89,93.345,94.63,3767156,93.35,95.89,93.345,94.63,3767156,0.0,1.0
2025-11-21,93.7,94.205,92.74,93.57,2601140,93.7,94.205,92.74,93.57,2601140,0.0,1.0
2025-11-24,95.48,95.74,93.16,93.7,3527983,95.48,95.74,93.16,93.7,3527983,0.0,1.0
2025-11-25,95.27,96.03,94.58,95.8,2318242,95.27,96.03,94.58,95.8,2318242,0.0,1.0
2025-11-26,96.55,96.86,95.54,95.93,1902132,96.55,96.86,95.54,95.93,1902132,0.0,1.0