date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1978-04-12,30.38,31.38,30.38,30.38,364300,0.763827954597282,0.788970415248937,0.763827954597282,0.763827954597282,14489433.0370969,0.0,1.0
1978-04-13,31.62,32.62,31.62,31.62,230200,0.795004605805334,0.820147066456989,0.795004605805334,0.795004605805334,9155826.20131679,0.0,1.0
1978-04-14,33.62,34.87,33.62,33.62,211600,0.845289527108644,0.876717602923213,0.845289527108644,0.845289527108644,8416041.80798711,0.0,1.0
1978-04-17,32.62,33.62,32.62,33.62,127400,0.820147066456989,0.845289527108644,0.820147066456989,0.845289527108644,5067125.3607635,0.0,1.0
1978-04-18,32.38,33.25,32.38,32.62,92700,0.814112875900592,0.835986816667532,0.814112875900592,0.820147066456989,3686989.96030437,0.0,1.0
1978-04-19,33.0,33.87,33.0,33.0,71000,0.829701201504618,0.851575142271558,0.829701201504618,0.829701201504618,2823908.16808641,0.0,1.0
1978-04-20,33.87,34.87,33.87,33.87,53100,0.851575142271558,0.876717602923213,0.851575142271558,0.851575142271558,2111965.12289279,0.0,1.0
1978-04-21,33.62,34.5,33.62,33.87,32700,0.845289527108644,0.867414892482101,0.845289527108644,0.851575142271558,1300588.69149895,0.0,1.0
1978-04-24,33.0,33.87,33.0,33.62,29100,0.829701201504618,0.851575142271558,0.829701201504618,0.845289527108644,1157404.61537063,0.0,1.0
1978-04-25,34.5,35.5,34.5,34.5,70500,0.867414892482101,0.892557353133756,0.867414892482101,0.867414892482101,2804021.49084636,0.0,1.0
1978-04-26,36.13,37.13,36.13,36.13,39500,0.908397103344299,0.933539563995954,0.908397103344299,0.908397103344299,1571047.50196357,0.0,1.0
1978-04-27,36.13,37.13,36.13,36.13,33600,0.908397103344299,0.933539563995954,0.908397103344299,0.908397103344299,1336384.71053103,0.0,1.0
1978-04-28,38.38,39.38,38.38,38.38,61600,0.964967639810523,0.990110100462178,0.964967639810523,0.964967639810523,2450038.63597356,0.0,1.0
1978-05-01,36.75,37.75,36.75,37.75,46900,0.923985428948325,0.94912788959998,0.923985428948325,0.94912788959998,1865370.32511623,0.0,1.0
1978-05-02,37.13,38.13,37.13,37.13,25500,0.933539563995954,0.958682024647609,0.933539563995954,0.933539563995954,1014220.5392423,0.0,1.0
1978-05-03,36.13,37.13,36.13,37.13,19600,0.908397103344299,0.933539563995954,0.908397103344299,0.933539563995954,779557.747809769,0.0,1.0
1978-05-04,36.75,37.75,36.75,36.75,32700,0.923985428948325,0.94912788959998,0.923985428948325,0.923985428948325,1300588.69149895,0.0,1.0
1978-05-05,37.13,38.13,37.13,37.13,21300,0.933539563995954,0.958682024647609,0.933539563995954,0.933539563995954,847172.450425923,0.0,1.0
1978-05-08,37.5,38.38,37.5,37.5,28700,0.942842274437066,0.964967639810523,0.942842274437066,0.942842274437066,1141495.27357859,0.0,1.0
1978-05-09,37.75,38.75,37.75,37.75,21700,0.94912788959998,0.974270350251635,0.94912788959998,0.94912788959998,863081.792217959,0.0,1.0
1978-05-10,38.13,39.0,38.13,38.13,24200,0.958682024647609,0.980555965414549,0.958682024647609,0.958682024647609,962515.178418185,0.0,1.0
1978-05-11,39.38,40.62,39.38,39.38,45300,0.990110100462178,1.02128675167023,0.990110100462178,0.990110100462178,1801732.95794809,0.0,1.0
1978-05-12,40.0,41.0,40.0,40.0,19600,1.0056984260662,1.03084088671786,1.0056984260662,1.0056984260662,779557.747809773,0.0,1.0
1978-05-15,39.62,40.62,39.62,40.0,9600,0.996144291018575,1.02128675167023,0.996144291018575,1.0056984260662,381824.203008867,0.0,1.0
1978-05-16,42.25,43.25,42.25,42.25,38300,1.06226896253243,1.08741142318408,1.06226896253243,1.06226896253243,1523319.47658745,0.0,1.0
1978-05-17,41.87,42.87,41.87,42.25,16700,1.0527148274848,1.07785728813645,1.0527148274848,1.06226896253243,664215.019817507,0.0,1.0
1978-05-18,41.62,42.5,41.62,41.87,19800,1.04642921232189,1.06855457769534,1.04642921232189,1.0527148274848,787512.418705784,0.0,1.0
1978-05-19,39.38,40.38,39.38,40.38,32500,0.990110100462178,1.01525256111383,0.990110100462178,1.01525256111383,1292634.02060293,0.0,1.0
1978-05-22,39.0,40.0,39.0,39.38,14100,0.980555965414549,1.0056984260662,0.980555965414549,0.990110100462178,560804.298169273,0.0,1.0
1978-05-23,37.5,38.38,37.5,38.38,20500,0.942842274437066,0.964967639810523,0.942842274437066,0.964967639810523,815353.766841851,0.0,1.0
1978-05-24,36.13,37.13,36.13,37.13,28500,0.908397103344299,0.933539563995954,0.908397103344299,0.933539563995954,1133540.60268257,0.0,1.0
1978-05-25,37.13,38.38,37.13,37.13,36600,0.933539563995954,0.964967639810523,0.933539563995954,0.933539563995954,1455704.7739713,0.0,1.0
1978-05-26,37.75,38.75,37.75,37.75,15600,0.94912788959998,0.974270350251635,0.94912788959998,0.94912788959998,620464.329889408,0.0,1.0
1978-05-30,39.38,40.38,39.38,39.38,11100,0.990110100462178,1.01525256111383,0.990110100462178,0.990110100462178,441484.234729002,0.0,1.0
1978-05-31,39.38,40.38,39.38,39.38,27200,0.990110100462178,1.01525256111383,0.990110100462178,0.990110100462178,1081835.24185846,0.0,1.0
1978-06-01,39.0,40.0,39.0,39.38,7200,0.980555965414549,1.0056984260662,0.980555965414549,0.990110100462178,286368.15225665,0.0,1.0
1978-06-02,38.75,39.62,38.75,39.0,8500,0.974270350251635,0.996144291018575,0.974270350251635,0.980555965414549,338073.513080767,0.0,1.0
1978-06-05,39.38,40.38,39.38,39.38,10400,0.990110100462178,1.01525256111383,0.990110100462178,0.990110100462178,413642.886592939,0.0,1.0
1978-06-06,40.0,41.0,40.0,40.0,38200,1.0056984260662,1.03084088671786,1.0056984260662,1.0056984260662,1519342.14113945,0.0,1.0
1978-06-07,39.38,40.62,39.38,40.0,18000,0.990110100462178,1.02128675167023,0.990110100462178,1.0056984260662,715920.380641625,0.0,1.0
1978-06-08,40.0,41.0,40.0,40.0,17800,1.0056984260662,1.03084088671786,1.0056984260662,1.0056984260662,707965.70974561,0.0,1.0
1978-06-09,39.62,40.62,39.62,40.0,10600,0.996144291018575,1.02128675167023,0.996144291018575,1.0056984260662,421597.557488957,0.0,1.0
1978-06-12,40.62,41.62,40.62,40.62,24200,1.02128675167023,1.04642921232189,1.02128675167023,1.02128675167023,962515.178418185,0.0,1.0
1978-06-13,42.87,43.87,42.87,42.87,53800,1.07785728813645,1.10299974878811,1.07785728813645,1.07785728813645,2139806.47102886,0.0,1.0
1978-06-14,43.5,44.5,43.5,43.5,20200,1.093697038347,1.11883949899865,1.093697038347,1.093697038347,803421.760497821,0.0,1.0
1978-06-15,43.5,44.5,43.5,43.5,21600,1.093697038347,1.11883949899865,1.093697038347,1.093697038347,859104.456769948,0.0,1.0
1978-06-16,42.25,43.25,42.25,43.25,20100,1.06226896253243,1.08741142318408,1.06226896253243,1.08741142318408,799444.425049813,0.0,1.0
1978-06-19,41.0,41.87,41.0,41.87,45400,1.03084088671786,1.0527148274848,1.03084088671786,1.0527148274848,1805710.2933961,0.0,1.0
1978-06-20,39.38,40.38,39.38,40.38,15700,0.990110100462178,1.01525256111383,0.990110100462178,1.01525256111383,624441.665337417,0.0,1.0
1978-06-21,38.38,39.38,38.38,39.38,16300,0.964967639810523,0.990110100462178,0.964967639810523,0.990110100462178,648305.678025471,0.0,1.0
1978-06-22,39.0,40.0,39.0,39.0,23200,0.980555965414549,1.0056984260662,0.980555965414549,0.980555965414549,922741.823938094,0.0,1.0
1978-06-23,38.38,39.38,38.38,39.0,12900,0.964967639810523,0.990110100462178,0.964967639810523,0.980555965414549,513076.272793164,0.0,1.0
1978-06-26,37.13,38.38,37.13,38.38,10900,0.933539563995954,0.964967639810523,0.933539563995954,0.964967639810523,433529.563832984,0.0,1.0
1978-06-27,36.75,37.75,36.75,37.13,25700,0.923985428948325,0.94912788959998,0.923985428948325,0.933539563995954,1022175.21013832,0.0,1.0
1978-06-28,37.13,38.38,37.13,37.13,20500,0.933539563995954,0.964967639810523,0.933539563995954,0.933539563995954,815353.766841851,0.0,1.0
1978-06-29,38.38,39.38,38.38,38.38,18700,0.964967639810523,0.990110100462178,0.964967639810523,0.964967639810523,743761.728777688,0.0,1.0
1978-06-30,40.0,41.0,40.0,40.0,17200,1.0056984260662,1.03084088671786,1.0056984260662,1.0056984260662,684101.697057556,0.0,1.0
1978-07-03,40.38,41.25,40.38,40.38,5500,1.01525256111383,1.03712650188077,1.01525256111383,1.01525256111383,218753.449640497,0.0,1.0
1978-07-05,39.62,40.62,39.62,40.38,15600,0.996144291018575,1.02128675167023,0.996144291018575,1.01525256111383,620464.329889408,0.0,1.0
1978-07-06,41.87,42.87,41.87,41.87,34500,1.0527148274848,1.07785728813645,1.0527148274848,1.0527148274848,1372180.72956311,0.0,1.0
1978-07-07,42.5,43.5,42.5,42.5,24300,1.06855457769534,1.093697038347,1.06855457769534,1.06855457769534,966492.513866195,0.0,1.0
1978-07-10,43.25,44.13,43.25,43.25,10600,1.08741142318408,1.10953678855754,1.08741142318408,1.08741142318408,421597.557488958,0.0,1.0
1978-07-11,44.13,45.13,44.13,44.13,46100,1.10953678855754,1.13467924920919,1.10953678855754,1.10953678855754,1833551.64153216,0.0,1.0
1978-07-12,43.5,44.5,43.5,44.13,21900,1.093697038347,1.11883949899865,1.093697038347,1.10953678855754,871036.463113975,0.0,1.0
1978-07-13,43.25,44.13,43.25,43.5,10100,1.08741142318408,1.10953678855754,1.08741142318408,1.093697038347,401710.880248913,0.0,1.0
1978-07-14,43.87,44.75,43.87,43.87,6300,1.10299974878811,1.12512511416157,1.10299974878811,1.10299974878811,250572.133224569,0.0,1.0
1978-07-17,45.75,46.75,45.75,45.75,39000,1.15026757481322,1.17541003546488,1.15026757481322,1.15026757481322,1551160.82472352,0.0,1.0
1978-07-18,45.75,46.75,45.75,45.75,33600,1.15026757481322,1.17541003546488,1.15026757481322,1.15026757481322,1336384.71053103,0.0,1.0
1978-07-19,47.38,48.62,47.38,47.38,29600,1.19124978567542,1.22242643688347,1.19124978567542,1.19124978567542,1177291.29261067,0.0,1.0
1978-07-20,47.38,48.38,47.38,47.38,24500,1.19124978567542,1.21639224632707,1.19124978567542,1.19124978567542,974447.184762211,0.0,1.0
1978-07-21,46.13,47.0,46.13,47.0,13800,1.15982170986085,1.18169565062779,1.15982170986085,1.18169565062779,548872.291825246,0.0,1.0
1978-07-24,46.13,47.0,46.13,46.13,20200,1.15982170986085,1.18169565062779,1.15982170986085,1.15982170986085,803421.760497824,0.0,1.0
1978-07-25,45.75,46.75,45.75,46.13,36300,1.15026757481322,1.17541003546488,1.15026757481322,1.15982170986085,1443772.76762728,0.0,1.0
1978-07-26,45.75,46.75,45.75,45.75,21100,1.15026757481322,1.17541003546488,1.15026757481322,1.15026757481322,839217.779529906,0.0,1.0
1978-07-27,46.38,47.38,46.38,46.38,15900,1.16610732502376,1.19124978567542,1.16610732502376,1.16610732502376,632396.336233438,0.0,1.0
1978-07-28,46.38,47.38,46.38,46.38,9500,1.16610732502376,1.19124978567542,1.16610732502376,1.16610732502376,377846.867560859,0.0,1.0
1978-07-31,46.13,47.0,46.13,46.38,6000,1.15982170986085,1.18169565062779,1.15982170986085,1.16610732502376,238640.126880542,0.0,1.0
1978-08-01,47.0,48.0,47.0,47.0,12200,1.18169565062779,1.20683811127944,1.18169565062779,1.18169565062779,485234.924657101,0.0,1.0
1978-08-02,47.62,48.62,47.62,47.62,13000,1.19728397623182,1.22242643688347,1.19728397623182,1.19728397623182,517053.608241172,0.0,1.0
1978-08-03,49.87,50.87,49.87,49.87,33800,1.25385451269804,1.27899697334969,1.25385451269804,1.25385451269804,1344339.38142705,0.0,1.0
1978-08-04,52.5,53.5,52.5,52.5,30400,1.31997918421189,1.34512164486355,1.31997918421189,1.31997918421189,1209109.97619475,0.0,1.0
1978-08-07,54.38,55.38,54.38,54.38,31500,1.367247010237,1.39238947088866,1.367247010237,1.367247010237,1252860.66612285,0.0,1.0
1978-08-08,55.62,56.62,55.62,55.62,33400,1.39842366144506,1.42356612209671,1.39842366144506,1.39842366144506,1328430.03963501,0.0,1.0
1978-08-09,55.38,56.38,55.38,55.62,19900,1.39238947088866,1.41753193154031,1.39238947088866,1.39842366144506,791489.754153796,0.0,1.0
1978-08-10,55.0,56.0,55.0,55.38,18600,1.38283533584103,1.40797779649269,1.38283533584103,1.39238947088866,739784.39332968,0.0,1.0
1978-08-11,55.0,56.0,55.0,55.0,8400,1.38283533584103,1.40797779649269,1.38283533584103,1.38283533584103,334096.177632759,0.0,1.0
1978-08-14,55.38,56.38,55.38,55.38,17600,1.39238947088866,1.41753193154031,1.39238947088866,1.39238947088866,700011.038849589,0.0,1.0
1978-08-15,56.62,57.62,56.62,56.62,22200,1.42356612209671,1.44870858274837,1.42356612209671,1.42356612209671,882968.469458005,0.0,1.0
1978-08-16,58.87,60.13,58.87,58.87,19100,1.48013665856294,1.51181615898402,1.48013665856294,1.48013665856294,759671.070569722,0.0,1.0
1978-08-17,61.13,62.38,61.13,61.13,35200,1.53695861963568,1.56838669545025,1.53695861963568,1.53695861963568,1400022.07769917,0.0,1.0
1978-08-18,60.13,61.13,60.13,61.13,17200,1.51181615898402,1.53695861963568,1.51181615898402,1.53695861963568,684101.697057553,0.0,1.0
1978-08-21,56.0,57.0,56.0,57.0,28700,1.40797779649269,1.43312025714434,1.40797779649269,1.43312025714434,1141495.27357859,0.0,1.0
1978-08-22,56.38,57.25,56.38,56.38,31600,1.41753193154031,1.43940587230725,1.41753193154031,1.41753193154031,1256838.00157086,0.0,1.0
1978-08-23,59.25,60.13,59.25,59.25,36700,1.48969079361056,1.51181615898402,1.48969079361056,1.48969079361056,1459682.10941932,0.0,1.0
1978-08-24,63.0,64.0,63.0,63.0,38100,1.58397502105427,1.60911748170593,1.58397502105427,1.58397502105427,1515364.80569144,0.0,1.0
1978-08-25,65.87,66.87,65.87,65.87,46400,1.65613388312452,1.68127634377618,1.65613388312452,1.65613388312452,1845483.64787619,0.0,1.0
1978-08-28,63.62,64.62,63.62,64.62,24700,1.5995633466583,1.62470580730995,1.5995633466583,1.62470580730995,982401.855658228,0.0,1.0
1978-08-29,61.5,62.38,61.5,62.38,25500,1.54626133007679,1.56838669545025,1.54626133007679,1.56838669545025,1014220.5392423,0.0,1.0
1978-08-30,59.5,60.5,59.5,60.5,23000,1.49597640877348,1.52111886942513,1.49597640877348,1.52111886942513,914787.153042076,0.0,1.0
1978-08-31,57.87,58.87,57.87,58.87,12100,1.45499419791128,1.48013665856294,1.45499419791128,1.48013665856294,481257.589209093,0.0,1.0
1978-09-01,58.87,60.13,58.87,58.87,5700,1.48013665856294,1.51181615898402,1.48013665856294,1.48013665856294,226708.120536514,0.0,1.0
1978-09-05,61.5,62.38,61.5,61.5,16500,1.54626133007679,1.56838669545025,1.54626133007679,1.54626133007679,656260.348921489,0.0,1.0
1978-09-06,62.38,63.38,62.38,62.38,19000,1.56838669545025,1.5935291561019,1.56838669545025,1.56838669545025,755693.735121713,0.0,1.0
1978-09-07,62.38,63.38,62.38,62.38,16200,1.56838669545025,1.5935291561019,1.56838669545025,1.56838669545025,644328.342577461,0.0,1.0
1978-09-08,65.62,66.87,65.62,65.62,20300,1.64984826796161,1.68127634377618,1.64984826796161,1.64984826796161,807399.095945832,0.0,1.0
1978-09-11,66.87,68.13,66.87,66.87,23500,1.68127634377618,1.71295584419726,1.68127634377618,1.68127634377618,934673.83028212,0.0,1.0
1978-09-12,67.87,68.75,67.87,67.87,13000,1.70641880442783,1.72854416980129,1.70641880442783,1.70641880442783,517053.608241174,0.0,1.0
1978-09-13,66.87,68.13,66.87,67.87,21300,1.68127634377618,1.71295584419726,1.68127634377618,1.70641880442783,847172.450425921,0.0,1.0
1978-09-14,65.87,66.87,65.87,66.87,17700,1.65613388312452,1.68127634377618,1.65613388312452,1.68127634377618,703988.374297599,0.0,1.0
1978-09-15,65.87,66.87,65.87,65.87,27100,1.65613388312452,1.68127634377618,1.65613388312452,1.65613388312452,1077857.90641045,0.0,1.0
1978-09-18,62.75,63.62,62.75,63.62,22800,1.57768940589136,1.5995633466583,1.57768940589136,1.5995633466583,906832.482146057,0.0,1.0
1978-09-19,60.75,61.75,60.75,61.75,19100,1.52740448458805,1.5525469452397,1.52740448458805,1.5525469452397,759671.070569723,0.0,1.0
1978-09-20,58.25,59.25,58.25,59.25,23400,1.46454833295891,1.48969079361056,1.46454833295891,1.48969079361056,930696.494834112,0.0,1.0
1978-09-21,56.0,57.0,56.0,57.0,38200,1.40797779649269,1.43312025714434,1.40797779649269,1.43312025714434,1519342.14113944,0.0,1.0
1978-09-22,52.75,53.75,52.75,53.75,54300,1.32626479937481,1.35140726002646,1.32626479937481,1.35140726002646,2159693.1482689,0.0,1.0
1978-09-25,53.13,54.13,53.13,53.13,35200,1.33581893442244,1.36096139507409,1.33581893442244,1.33581893442244,1400022.07769917,0.0,1.0
1978-09-26,28.5,29.25,28.5,28.5,57350,1.43312025714434,1.47083394812182,1.43312025714434,1.43312025714434,1140500.93971659,0.0,2.0
1978-09-27,29.5,30.25,29.5,29.5,85400,1.48340517844765,1.52111886942513,1.48340517844765,1.48340517844765,1698322.23629986,0.0,1.0
1978-09-28,31.25,32.0,31.25,31.25,43500,1.57140379072844,1.60911748170593,1.57140379072844,1.57140379072844,865070.459941966,0.0,1.0
1978-09-29,32.0,32.75,32.0,32.0,64200,1.60911748170593,1.64683117268341,1.60911748170593,1.60911748170593,1276724.6788109,0.0,1.0
1978-10-02,33.0,33.75,33.0,33.0,31600,1.65940240300924,1.69711609398672,1.65940240300924,1.65940240300924,628419.000785425,0.0,1.0
1978-10-03,32.5,33.25,32.5,33.0,40800,1.63425994235758,1.67197363333506,1.63425994235758,1.65940240300924,811376.431393843,0.0,1.0
1978-10-04,32.0,32.75,32.0,32.5,30200,1.60911748170593,1.64683117268341,1.60911748170593,1.63425994235758,600577.652649362,0.0,1.0
1978-10-05,32.38,33.0,32.38,32.38,25900,1.62822575180118,1.65940240300924,1.62822575180118,1.62822575180118,515064.940517171,0.0,1.0
1978-10-06,32.75,33.5,32.75,32.75,6900,1.64683117268341,1.68454486366089,1.64683117268341,1.64683117268341,137218.072956311,0.0,1.0
1978-10-09,33.75,34.5,33.75,33.75,17700,1.69711609398672,1.7348297849642,1.69711609398672,1.69711609398672,351994.187148799,0.0,1.0
1978-10-10,33.25,34.12,33.25,33.75,18500,1.67197363333506,1.71572151486894,1.67197363333506,1.69711609398672,367903.528940836,0.0,1.0
1978-10-11,34.12,34.75,34.12,34.12,10900,1.71572151486894,1.74740101529003,1.71572151486894,1.71572151486894,216764.781916493,0.0,1.0
1978-10-12,34.25,35.0,34.25,34.25,48200,1.72225855463837,1.75997224561586,1.72225855463837,1.72225855463837,958537.842970178,0.0,1.0
1978-10-13,33.75,34.5,33.75,34.25,16500,1.69711609398672,1.7348297849642,1.69711609398672,1.72225855463837,328130.174460745,0.0,1.0
1978-10-16,31.0,31.62,31.0,31.62,20800,1.55883256040262,1.59000921161067,1.55883256040262,1.59000921161067,413642.886592938,0.0,1.0
1978-10-17,29.75,30.5,29.75,30.5,57100,1.49597640877348,1.53369009975096,1.49597640877348,1.53369009975096,1135529.27040658,0.0,1.0
1978-10-18,29.0,29.75,29.0,29.75,21200,1.458262717796,1.49597640877348,1.458262717796,1.49597640877348,421597.557488956,0.0,1.0
1978-10-19,27.5,28.38,27.5,28.38,24300,1.38283533584103,1.42708606658794,1.38283533584103,1.42708606658794,483246.256933097,0.0,1.0
1978-10-20,26.12,26.75,26.12,26.75,36000,1.31344214444246,1.34512164486355,1.31344214444246,1.34512164486355,715920.380641626,0.0,1.0
1978-10-23,25.0,25.75,25.0,25.75,50900,1.25712303258275,1.29483672356024,1.25712303258275,1.29483672356024,1012231.8715183,0.0,1.0
1978-10-24,24.5,25.25,24.5,25.0,31200,1.2319805719311,1.26969426290858,1.2319805719311,1.25712303258275,620464.329889408,0.0,1.0
1978-10-25,24.0,24.75,24.0,24.5,47600,1.20683811127944,1.24455180225693,1.20683811127944,1.2319805719311,946605.836626153,0.0,1.0
1978-10-26,21.0,21.75,21.0,21.75,70700,1.05598334736951,1.093697038347,1.05598334736951,1.093697038347,1405988.0808712,0.0,1.0
1978-10-27,21.0,21.75,21.0,21.0,42000,1.05598334736951,1.093697038347,1.05598334736951,1.05598334736951,835240.444081899,0.0,1.0
1978-10-30,18.5,19.25,18.5,19.25,64500,0.930271044111239,0.967984735088721,0.930271044111239,0.967984735088721,1282690.68198291,0.0,1.0
1978-10-31,20.0,20.75,20.0,20.0,50900,1.0056984260662,1.04341211704369,1.0056984260662,1.0056984260662,1012231.8715183,0.0,1.0
1978-11-01,23.0,23.62,23.0,23.0,55300,1.15655318997613,1.18772984118419,1.15655318997613,1.15655318997613,1099733.2513745,0.0,1.0
1978-11-02,23.5,24.38,23.5,23.5,56600,1.18169565062779,1.2259463813747,1.18169565062779,1.18169565062779,1125585.93178655,0.0,1.0
1978-11-03,24.0,24.75,24.0,24.0,42000,1.20683811127944,1.24455180225693,1.20683811127944,1.20683811127944,835240.444081899,0.0,1.0
1978-11-06,23.62,24.5,23.62,24.0,24400,1.18772984118419,1.2319805719311,1.18772984118419,1.20683811127944,485234.9246571,0.0,1.0
1978-11-07,22.25,23.0,22.25,23.0,26000,1.11883949899865,1.15655318997613,1.11883949899865,1.15655318997613,517053.608241174,0.0,1.0
1978-11-08,21.5,22.25,21.5,22.25,28200,1.08112580802117,1.11883949899865,1.08112580802117,1.11883949899865,560804.298169273,0.0,1.0
1978-11-09,21.75,22.5,21.75,21.75,42500,1.093697038347,1.13141072932448,1.093697038347,1.093697038347,845183.782701916,0.0,1.0
1978-11-10,22.75,23.5,22.75,22.75,24400,1.14398195965031,1.18169565062779,1.14398195965031,1.14398195965031,485234.9246571,0.0,1.0
1978-11-13,21.5,22.25,21.5,22.25,11100,1.08112580802117,1.11883949899865,1.08112580802117,1.11883949899865,220742.117364501,0.0,1.0
1978-11-14,20.38,21.0,20.38,21.0,33400,1.02480669616146,1.05598334736951,1.02480669616146,1.05598334736951,664215.019817509,0.0,1.0
1978-11-15,20.75,21.5,20.75,20.75,20300,1.04341211704369,1.08112580802117,1.04341211704369,1.04341211704369,403699.547972915,0.0,1.0
1978-11-16,21.75,22.5,21.75,21.75,11800,1.093697038347,1.13141072932448,1.093697038347,1.093697038347,234662.791432532,0.0,1.0
1978-11-17,23.5,24.38,23.5,23.5,33600,1.18169565062779,1.2259463813747,1.18169565062779,1.18169565062779,668192.355265517,0.0,1.0
1978-11-20,23.62,24.5,23.62,23.62,25000,1.18772984118419,1.2319805719311,1.18772984118419,1.18772984118419,497166.931001127,0.0,1.0
1978-11-21,23.25,24.0,23.25,23.62,27800,1.16912442030196,1.20683811127944,1.16912442030196,1.18772984118419,552849.627273256,0.0,1.0
1978-11-22,23.25,24.0,23.25,23.25,14700,1.16912442030196,1.20683811127944,1.16912442030196,1.16912442030196,292334.155428664,0.0,1.0
1978-11-24,23.62,24.5,23.62,23.62,23300,1.18772984118419,1.2319805719311,1.18772984118419,1.18772984118419,463359.579693051,0.0,1.0
1978-11-27,23.25,24.0,23.25,23.62,9900,1.16912442030196,1.20683811127944,1.16912442030196,1.18772984118419,196878.104676447,0.0,1.0
1978-11-28,23.0,23.62,23.0,23.25,15400,1.15655318997613,1.18772984118419,1.15655318997613,1.16912442030196,306254.829496696,0.0,1.0
1978-11-29,22.12,22.75,22.12,22.75,12400,1.11230245922922,1.14398195965031,1.11230245922922,1.14398195965031,246594.79777656,0.0,1.0
1978-11-30,23.25,24.0,23.25,23.25,23700,1.16912442030196,1.20683811127944,1.16912442030196,1.16912442030196,471314.250589071,0.0,1.0
1978-12-01,24.0,24.75,24.0,24.0,32500,1.20683811127944,1.24455180225693,1.20683811127944,1.20683811127944,646317.01030147,0.0,1.0
1978-12-04,25.75,26.5,25.75,25.75,52700,1.29483672356024,1.33255041453772,1.29483672356024,1.29483672356024,1048027.89055038,0.0,1.0
1978-12-05,26.75,27.5,26.75,26.75,32600,1.34512164486355,1.38283533584103,1.34512164486355,1.34512164486355,648305.678025471,0.0,1.0
1978-12-06,27.25,28.0,27.25,27.25,31400,1.3702641055152,1.40797779649269,1.3702641055152,1.3702641055152,624441.665337419,0.0,1.0
1978-12-07,26.25,27.0,26.25,27.0,15800,1.31997918421189,1.35769287518938,1.31997918421189,1.35769287518938,314209.500392714,0.0,1.0
1978-12-08,26.12,26.75,26.12,26.25,15800,1.31344214444246,1.34512164486355,1.31344214444246,1.31997918421189,314209.500392714,0.0,1.0
1978-12-11,26.75,27.5,26.75,26.75,13400,1.34512164486355,1.38283533584103,1.34512164486355,1.34512164486355,266481.475016604,0.0,1.0
1978-12-12,26.25,27.0,26.25,26.75,22200,1.31997918421189,1.35769287518938,1.31997918421189,1.34512164486355,441484.234729003,0.0,1.0
1978-12-13,26.12,26.75,26.12,26.25,18800,1.31344214444246,1.34512164486355,1.31344214444246,1.31997918421189,373869.532112849,0.0,1.0
1978-12-14,26.5,27.25,26.5,26.5,6500,1.33255041453772,1.3702641055152,1.33255041453772,1.33255041453772,129263.402060293,0.0,1.0
1978-12-15,26.12,26.75,26.12,26.5,5700,1.31344214444246,1.34512164486355,1.31344214444246,1.33255041453772,113354.060268258,0.0,1.0
1978-12-18,24.5,25.25,24.5,25.25,26700,1.2319805719311,1.26969426290858,1.2319805719311,1.26969426290858,530974.282309205,0.0,1.0
1978-12-19,24.75,25.5,24.75,24.75,15500,1.24455180225693,1.28226549323441,1.24455180225693,1.24455180225693,308243.497220699,0.0,1.0
1978-12-20,25.0,25.75,25.0,25.0,100,1.25712303258275,1.29483672356024,1.25712303258275,1.25712303258275,1988.66772400452,0.0,1.0
1978-12-21,24.5,25.25,24.5,25.0,31800,1.2319805719311,1.26969426290858,1.2319805719311,1.25712303258275,632396.336233435,0.0,1.0
1978-12-22,25.5,26.25,25.5,25.5,26400,1.28226549323441,1.31997918421189,1.28226549323441,1.28226549323441,525008.279137192,0.0,1.0
1978-12-26,26.5,27.25,26.5,26.5,21800,1.33255041453772,1.3702641055152,1.33255041453772,1.33255041453772,433529.563832984,0.0,1.0
1978-12-27,25.25,26.12,25.25,26.12,30300,1.26969426290858,1.31344214444246,1.26969426290858,1.31344214444246,602566.320373369,0.0,1.0
1978-12-28,25.25,26.12,25.25,25.25,16100,1.26969426290858,1.31344214444246,1.26969426290858,1.26969426290858,320175.503564727,0.0,1.0
1978-12-29,26.25,26.25,25.12,25.25,24000,1.31997918421189,1.31997918421189,1.26315722313915,1.26969426290858,477280.253761084,0.0,1.0
1979-01-02,25.62,26.25,25.5,26.25,24000,1.28829968379081,1.31997918421189,1.28226549323441,1.31997918421189,477280.253761082,0.0,1.0
1979-01-03,27.0,27.0,26.12,26.12,23300,1.35769287518938,1.35769287518938,1.31344214444246,1.31344214444246,463359.57969305,0.0,1.0
1979-01-04,28.38,28.75,27.25,27.25,39600,1.42708606658794,1.44569148747017,1.3702641055152,1.3702641055152,787512.41870579,0.0,1.0
1979-01-05,29.75,29.75,28.75,28.75,37700,1.49597640877348,1.49597640877348,1.44569148747017,1.44569148747017,749727.731949701,0.0,1.0
1979-01-08,28.62,29.75,28.12,29.75,28600,1.43915444770074,1.49597640877348,1.41401198704908,1.49597640877348,568758.96906529,0.0,1.0
1979-01-09,26.5,29.5,26.5,28.62,49600,1.33255041453772,1.48340517844765,1.33255041453772,1.43915444770074,986379.191106239,0.0,1.0
1979-01-10,27.25,27.88,26.88,26.88,30700,1.3702641055152,1.40194360593629,1.35165868463298,1.35165868463298,610520.991269387,0.0,1.0
1979-01-11,28.0,28.0,27.38,27.38,52500,1.40797779649269,1.40797779649269,1.37680114528463,1.37680114528463,1044050.55510237,0.0,1.0
1979-01-12,28.0,28.75,28.0,28.0,32100,1.40797779649269,1.44569148747017,1.40797779649269,1.40797779649269,638362.339405447,0.0,1.0
1979-01-15,28.0,28.5,27.62,28.0,17800,1.40797779649269,1.43312025714434,1.38886952639743,1.40797779649269,353982.854872802,0.0,1.0
1979-01-16,27.0,28.38,27.0,28.0,7100,1.35769287518938,1.42708606658794,1.35769287518938,1.40797779649269,141195.40840432,0.0,1.0
1979-01-17,27.5,27.5,26.75,27.0,4700,1.38283533584103,1.38283533584103,1.34512164486355,1.35769287518938,93467.3830282122,0.0,1.0
1979-01-18,27.25,28.0,27.25,27.5,6600,1.3702641055152,1.40797779649269,1.3702641055152,1.38283533584103,131252.069784298,0.0,1.0
1979-01-19,27.5,27.88,27.5,27.5,6700,1.38283533584103,1.40194360593629,1.38283533584103,1.38283533584103,133240.737508302,0.0,1.0
1979-01-22,27.0,27.25,26.88,27.25,3700,1.35769287518938,1.3702641055152,1.35165868463298,1.3702641055152,73580.7057881668,0.0,1.0
1979-01-23,27.25,27.62,27.25,27.25,6100,1.3702641055152,1.38886952639743,1.3702641055152,1.3702641055152,121308.731164276,0.0,1.0
1979-01-24,26.75,27.38,26.5,27.25,15100,1.34512164486355,1.37680114528463,1.33255041453772,1.3702641055152,300288.826324681,0.0,1.0
1979-01-25,26.12,26.88,26.12,26.75,12400,1.31344214444246,1.35165868463298,1.31344214444246,1.34512164486355,246594.79777656,0.0,1.0
1979-01-26,25.0,26.5,24.5,26.12,31900,1.25712303258275,1.33255041453772,1.2319805719311,1.31344214444246,634385.003957442,0.0,1.0
1979-01-29,25.25,25.25,24.75,25.0,17400,1.26969426290858,1.26969426290858,1.24455180225693,1.25712303258275,346028.183976786,0.0,1.0
1979-01-30,25.5,25.75,25.0,25.25,12300,1.28226549323441,1.29483672356024,1.25712303258275,1.26969426290858,244606.130052555,0.0,1.0
1979-01-31,25.12,25.5,25.0,25.5,7700,1.26315722313915,1.28226549323441,1.25712303258275,1.28226549323441,153127.414748348,0.0,1.0
1979-02-01,25.25,25.25,24.5,25.12,5800,1.26969426290858,1.26969426290858,1.2319805719311,1.26315722313915,115342.727992262,0.0,1.0
1979-02-02,25.0,25.5,25.0,25.25,4700,1.25712303258275,1.28226549323441,1.25712303258275,1.26969426290858,93467.3830282125,0.0,1.0
1979-02-05,23.62,24.75,23.62,24.75,15300,1.18772984118419,1.24455180225693,1.18772984118419,1.24455180225693,304266.16177269,0.0,1.0
1979-02-06,24.0,24.38,23.5,23.62,9800,1.20683811127944,1.2259463813747,1.18169565062779,1.18772984118419,194889.436952443,0.0,1.0
1979-02-07,23.0,23.62,22.75,23.62,13900,1.15655318997613,1.18772984118419,1.14398195965031,1.18772984118419,276424.813636629,0.0,1.0
1979-02-08,23.5,23.5,22.5,23.0,15700,1.18169565062779,1.18169565062779,1.13141072932448,1.15655318997613,312220.832668709,0.0,1.0
1979-02-09,24.5,24.5,23.5,23.5,36800,1.2319805719311,1.2319805719311,1.18169565062779,1.18169565062779,731829.722433661,0.0,1.0
1979-02-12,24.75,24.75,24.38,24.5,1900,1.24455180225693,1.24455180225693,1.2259463813747,1.2319805719311,37784.6867560857,0.0,1.0
1979-02-13,25.88,25.88,25.12,25.12,7300,1.30137376332967,1.30137376332967,1.26315722313915,1.26315722313915,145172.743852329,0.0,1.0
1979-02-14,25.62,26.12,25.62,25.88,21100,1.28829968379081,1.31344214444246,1.28829968379081,1.30137376332967,419608.889764952,0.0,1.0
1979-02-15,26.25,26.25,25.5,25.62,4300,1.31997918421189,1.31997918421189,1.28226549323441,1.28829968379081,85512.7121321943,0.0,1.0
1979-02-16,26.12,26.5,26.12,26.25,3100,1.31344214444246,1.33255041453772,1.31344214444246,1.31997918421189,61648.6994441401,0.0,1.0
1979-02-20,26.12,26.25,25.88,26.12,5900,1.31344214444246,1.31997918421189,1.30137376332967,1.31344214444246,117331.395716267,0.0,1.0
1979-02-21,25.62,26.25,25.62,26.12,22300,1.28829968379081,1.31997918421189,1.28829968379081,1.31344214444246,443472.902453006,0.0,1.0
1979-02-22,25.5,25.88,25.5,25.62,9900,1.28226549323441,1.30137376332967,1.28226549323441,1.28829968379081,196878.104676447,0.0,1.0
1979-02-23,25.75,25.75,25.0,25.5,5800,1.29483672356024,1.29483672356024,1.25712303258275,1.28226549323441,115342.727992262,0.0,1.0
1979-02-26,24.38,25.88,24.38,25.75,11800,1.2259463813747,1.30137376332967,1.2259463813747,1.29483672356024,234662.791432533,0.0,1.0
1979-02-27,23.5,24.5,23.5,24.38,15400,1.18169565062779,1.2319805719311,1.18169565062779,1.2259463813747,306254.829496695,0.0,1.0
1979-02-28,24.38,24.5,23.5,23.5,5500,1.2259463813747,1.2319805719311,1.18169565062779,1.18169565062779,109376.724820249,0.0,1.0
1979-03-01,24.38,24.38,23.88,24.38,6900,1.2259463813747,1.2259463813747,1.20080392072305,1.2259463813747,137218.072956312,0.0,1.0
1979-03-02,25.12,25.12,24.5,24.5,6700,1.26315722313915,1.26315722313915,1.2319805719311,1.2319805719311,133240.737508303,0.0,1.0
1979-03-05,25.62,25.75,25.12,25.12,7900,1.28829968379081,1.29483672356024,1.26315722313915,1.26315722313915,157104.750196356,0.0,1.0
1979-03-06,25.0,25.62,25.0,25.62,6400,1.25712303258275,1.28829968379081,1.25712303258275,1.28829968379081,127274.734336289,0.0,1.0
1979-03-07,25.75,26.12,25.25,25.25,22800,1.29483672356024,1.31344214444246,1.26969426290858,1.26969426290858,453416.241073028,0.0,1.0
1979-03-08,25.5,25.62,25.25,25.62,18500,1.28226549323441,1.28829968379081,1.26969426290858,1.28829968379081,367903.528940835,0.0,1.0
1979-03-09,24.75,25.5,24.62,25.5,12400,1.24455180225693,1.28226549323441,1.2380147624875,1.28226549323441,246594.797776559,0.0,1.0
1979-03-12,25.0,25.25,24.75,24.75,4500,1.25712303258275,1.26969426290858,1.24455180225693,1.24455180225693,89490.0475802035,0.0,1.0
1979-03-13,25.25,25.25,25.0,25.0,9400,1.26969426290858,1.26969426290858,1.25712303258275,1.25712303258275,186934.766056425,0.0,1.0
1979-03-14,25.5,25.5,25.25,25.25,21100,1.28226549323441,1.28226549323441,1.26969426290858,1.26969426290858,419608.889764952,0.0,1.0
1979-03-15,26.12,26.25,25.25,25.5,143000,1.31344214444246,1.31997918421189,1.26969426290858,1.28226549323441,2843794.84532646,0.0,1.0
1979-03-16,27.25,27.25,26.25,26.25,103500,1.3702641055152,1.3702641055152,1.31997918421189,1.31997918421189,2058271.09434468,0.0,1.0
1979-03-19,27.25,27.88,27.0,27.25,58600,1.3702641055152,1.40194360593629,1.35769287518938,1.3702641055152,1165359.28626665,0.0,1.0
1979-03-20,26.88,27.25,26.88,27.25,49600,1.35165868463298,1.3702641055152,1.35165868463298,1.3702641055152,986379.191106238,0.0,1.0
1979-03-21,27.5,27.5,26.75,26.88,20400,1.38283533584103,1.38283533584103,1.34512164486355,1.35165868463298,405688.215696921,0.0,1.0
1979-03-22,27.38,27.88,27.38,27.5,59900,1.37680114528463,1.40194360593629,1.37680114528463,1.38283533584103,1191211.96667871,0.0,1.0
1979-03-23,28.0,28.0,27.25,27.38,34800,1.40797779649269,1.40797779649269,1.3702641055152,1.37680114528463,692056.367953569,0.0,1.0
1979-03-26,27.62,28.0,27.38,28.0,59700,1.38886952639743,1.40797779649269,1.37680114528463,1.40797779649269,1187234.63123069,0.0,1.0
1979-03-27,27.88,28.0,27.38,27.62,78200,1.40194360593629,1.40797779649269,1.37680114528463,1.38886952639743,1555138.16017153,0.0,1.0
1979-03-28,27.0,28.5,27.0,27.88,30700,1.35769287518938,1.43312025714434,1.35769287518938,1.40194360593629,610520.991269384,0.0,1.0
1979-03-29,27.25,27.62,26.75,27.0,11700,1.3702641055152,1.38886952639743,1.34512164486355,1.35769287518938,232674.123708529,0.0,1.0
1979-03-30,27.25,27.62,27.25,27.25,9100,1.3702641055152,1.38886952639743,1.3702641055152,1.3702641055152,180968.762884411,0.0,1.0
1979-04-02,26.75,27.25,26.5,27.25,8900,1.34512164486355,1.3702641055152,1.33255041453772,1.3702641055152,176991.427436401,0.0,1.0
1979-04-03,27.88,27.88,26.88,26.88,20000,1.40194360593629,1.40194360593629,1.35165868463298,1.35165868463298,397733.544800902,0.0,1.0
1979-04-04,27.62,28.38,27.62,27.88,20000,1.38886952639743,1.42708606658794,1.38886952639743,1.40194360593629,397733.544800902,0.0,1.0
1979-04-05,27.88,27.88,27.38,27.62,11500,1.40194360593629,1.40194360593629,1.37680114528463,1.38886952639743,228696.788260519,0.0,1.0
1979-04-06,28.12,28.38,27.62,27.88,17200,1.41401198704908,1.42708606658794,1.38886952639743,1.40194360593629,342050.848528777,0.0,1.0
1979-04-09,27.62,28.12,27.5,28.12,10500,1.38886952639743,1.41401198704908,1.38283533584103,1.41401198704908,208810.111020474,0.0,1.0
1979-04-10,27.5,27.88,27.25,27.62,7300,1.38283533584103,1.40194360593629,1.3702641055152,1.38886952639743,145172.74385233,0.0,1.0
1979-04-11,26.5,27.5,26.5,27.5,48600,1.33255041453772,1.38283533584103,1.33255041453772,1.38283533584103,966492.513866194,0.0,1.0
1979-04-12,27.0,27.25,26.5,26.5,12200,1.35769287518938,1.3702641055152,1.33255041453772,1.33255041453772,242617.46232855,0.0,1.0
1979-04-16,26.12,26.75,26.12,26.75,26500,1.31344214444246,1.34512164486355,1.31344214444246,1.34512164486355,526996.946861197,0.0,1.0
1979-04-17,26.12,26.38,25.75,26.12,33900,1.31344214444246,1.32651622398132,1.29483672356024,1.31344214444246,674158.358437532,0.0,1.0
1979-04-18,25.5,26.25,25.25,26.12,20000,1.28226549323441,1.31997918421189,1.26969426290858,1.31344214444246,397733.544800903,0.0,1.0
1979-04-19,25.5,25.88,25.5,25.5,29600,1.28226549323441,1.30137376332967,1.28226549323441,1.28226549323441,588645.646305336,0.0,1.0
1979-04-20,25.5,25.75,25.5,25.5,4900,1.28226549323441,1.29483672356024,1.28226549323441,1.28226549323441,97444.7184762212,0.0,1.0
1979-04-23,25.5,25.62,25.5,25.5,8300,1.28226549323441,1.28829968379081,1.28226549323441,1.28226549323441,165059.421092375,0.0,1.0
1979-04-24,25.88,26.5,25.5,25.5,17900,1.30137376332967,1.33255041453772,1.28226549323441,1.28226549323441,355971.522596807,0.0,1.0
1979-04-25,25.5,25.75,25.5,25.75,5900,1.28226549323441,1.29483672356024,1.28226549323441,1.29483672356024,117331.395716266,0.0,1.0
1979-04-26,26.12,26.12,25.5,25.5,18700,1.31344214444246,1.31344214444246,1.28226549323441,1.28226549323441,371880.864388845,0.0,1.0
1979-04-27,25.88,26.12,25.75,26.12,14100,1.30137376332967,1.31344214444246,1.29483672356024,1.31344214444246,280402.149084636,0.0,1.0
1979-04-30,25.5,25.75,25.5,25.75,6800,1.28226549323441,1.29483672356024,1.28226549323441,1.29483672356024,135229.405232307,0.0,1.0
1979-05-01,25.75,26.12,25.5,25.5,10600,1.29483672356024,1.31344214444246,1.28226549323441,1.28226549323441,210798.778744478,0.0,1.0
1979-05-02,25.62,25.62,25.62,25.62,5500,1.28829968379081,1.28829968379081,1.28829968379081,1.28829968379081,109376.724820248,0.0,1.0
1979-05-03,25.5,25.75,25.5,25.62,6500,1.28226549323441,1.29483672356024,1.28226549323441,1.28829968379081,129263.402060293,0.0,1.0
1979-05-04,24.38,25.5,24.38,25.5,13500,1.2259463813747,1.28226549323441,1.2259463813747,1.28226549323441,268470.14274061,0.0,1.0
1979-05-07,23.25,24.0,22.75,24.0,25800,1.16912442030196,1.20683811127944,1.14398195965031,1.20683811127944,513076.272793166,0.0,1.0
1979-05-08,24.0,24.0,23.25,23.25,12600,1.20683811127944,1.20683811127944,1.16912442030196,1.16912442030196,250572.13322457,0.0,1.0
1979-05-09,24.62,24.75,24.12,24.12,18900,1.2380147624875,1.24455180225693,1.21287230183584,1.21287230183584,375858.199836852,0.0,1.0
1979-05-10,23.62,24.38,23.62,24.38,14600,1.18772984118419,1.2259463813747,1.18772984118419,1.2259463813747,290345.487704658,0.0,1.0
1979-05-11,24.0,24.12,23.62,23.62,6700,1.20683811127944,1.21287230183584,1.18772984118419,1.18772984118419,133240.737508303,0.0,1.0
1979-05-14,23.5,24.0,23.5,24.0,7300,1.18169565062779,1.20683811127944,1.18169565062779,1.20683811127944,145172.743852329,0.0,1.0
1979-05-15,23.62,23.62,23.5,23.5,6000,1.18772984118419,1.18772984118419,1.18169565062779,1.18169565062779,119320.063440271,0.0,1.0
1979-05-16,23.25,23.5,23.25,23.5,12600,1.16912442030196,1.18169565062779,1.16912442030196,1.18169565062779,250572.133224569,0.0,1.0
1979-05-17,23.88,24.0,23.25,23.25,21800,1.20080392072305,1.20683811127944,1.16912442030196,1.16912442030196,433529.563832983,0.0,1.0
1979-05-18,24.0,24.12,23.62,23.88,4800,1.20683811127944,1.21287230183584,1.18772984118419,1.20080392072305,95456.0507522171,0.0,1.0
1979-05-21,23.38,23.62,23.38,23.62,6300,1.17566146007139,1.18772984118419,1.17566146007139,1.18772984118419,125286.066612285,0.0,1.0
1979-05-22,23.62,23.88,23.25,23.38,9100,1.18772984118419,1.20080392072305,1.16912442030196,1.17566146007139,180968.76288441,0.0,1.0
1979-05-23,24.38,24.5,23.62,23.62,9700,1.2259463813747,1.2319805719311,1.18772984118419,1.18772984118419,192900.769228438,0.0,1.0
1979-05-24,24.5,24.75,24.38,24.38,9300,1.2319805719311,1.24455180225693,1.2259463813747,1.2259463813747,184946.09833242,0.0,1.0
1979-05-25,25.62,25.62,24.75,24.75,14400,1.28829968379081,1.28829968379081,1.24455180225693,1.24455180225693,286368.152256649,0.0,1.0
1979-05-29,24.75,25.75,24.75,25.62,5500,1.24455180225693,1.29483672356024,1.24455180225693,1.28829968379081,109376.724820248,0.0,1.0
1979-05-30,23.5,24.75,23.25,24.75,20400,1.18169565062779,1.24455180225693,1.16912442030196,1.24455180225693,405688.215696921,0.0,1.0
1979-05-31,23.5,23.88,22.75,23.5,27600,1.18169565062779,1.20080392072305,1.14398195965031,1.18169565062779,548872.291825246,0.0,1.0
1979-06-01,23.5,23.62,23.0,23.5,10300,1.18169565062779,1.18772984118419,1.15655318997613,1.18169565062779,204832.775572465,0.0,1.0
1979-06-04,23.25,23.5,22.75,23.5,10400,1.16912442030196,1.18169565062779,1.14398195965031,1.18169565062779,206821.44329647,0.0,1.0
1979-06-05,23.0,23.25,23.0,23.25,8000,1.15655318997613,1.16912442030196,1.15655318997613,1.16912442030196,159093.417920362,0.0,1.0
1979-06-06,22.25,23.25,22.25,23.0,20100,1.11883949899865,1.16912442030196,1.11883949899865,1.15655318997613,399722.212524908,0.0,1.0
1979-06-07,22.25,22.75,21.0,22.25,49800,1.11883949899865,1.14398195965031,1.05598334736951,1.11883949899865,990356.52655425,0.0,1.0
1979-06-08,23.5,24.0,22.38,22.38,32300,1.18169565062779,1.20683811127944,1.12537653876808,1.12537653876808,642339.674853458,0.0,1.0
1979-06-11,23.0,23.62,23.0,23.5,3500,1.15655318997613,1.18772984118419,1.15655318997613,1.18169565062779,69603.3703401583,0.0,1.0
1979-06-12,24.38,24.5,24.0,24.0,16500,1.2259463813747,1.2319805719311,1.20683811127944,1.20683811127944,328130.174460746,0.0,1.0
1979-06-13,24.38,25.0,24.38,24.38,14300,1.2259463813747,1.25712303258275,1.2259463813747,1.2259463813747,284379.484532646,0.0,1.0
1979-06-14,24.38,24.38,23.62,24.38,25500,1.2259463813747,1.2259463813747,1.18772984118419,1.2259463813747,507110.269621152,0.0,1.0
1979-06-15,24.0,24.0,23.88,24.0,12000,1.20683811127944,1.20683811127944,1.20080392072305,1.20683811127944,238640.126880543,0.0,1.0
1979-06-18,23.62,24.0,23.62,24.0,4300,1.18772984118419,1.20683811127944,1.18772984118419,1.20683811127944,85512.7121321939,0.0,1.0
1979-06-19,24.0,24.0,23.38,23.62,11100,1.20683811127944,1.20683811127944,1.17566146007139,1.18772984118419,220742.117364502,0.0,1.0
1979-06-20,24.0,24.38,23.62,24.0,13100,1.20683811127944,1.2259463813747,1.18772984118419,1.20683811127944,260515.471844592,0.0,1.0
1979-06-21,23.5,24.0,23.5,24.0,9300,1.18169565062779,1.20683811127944,1.18169565062779,1.20683811127944,184946.09833242,0.0,1.0
1979-06-22,23.25,23.88,23.25,23.5,6700,1.16912442030196,1.20080392072305,1.16912442030196,1.18169565062779,133240.737508303,0.0,1.0
1979-06-25,23.38,23.5,23.25,23.25,8400,1.17566146007139,1.18169565062779,1.16912442030196,1.16912442030196,167048.08881638,0.0,1.0
1979-06-26,22.5,23.0,22.38,23.0,4200,1.13141072932448,1.15655318997613,1.12537653876808,1.15655318997613,83524.0444081896,0.0,1.0
1979-06-27,22.12,22.88,22.12,22.5,24600,1.11230245922922,1.15051899941974,1.11230245922922,1.13141072932448,489212.260105111,0.0,1.0
1979-06-28,21.75,22.12,21.25,22.12,26400,1.093697038347,1.11230245922922,1.06855457769534,1.11230245922922,525008.27913719,0.0,1.0
1979-06-29,21.25,21.75,21.25,21.75,15900,1.06855457769534,1.093697038347,1.06855457769534,1.093697038347,316198.168116718,0.0,1.0
1979-07-02,21.0,21.5,21.0,21.25,22400,1.05598334736951,1.08112580802117,1.05598334736951,1.06855457769534,445461.570177013,0.0,1.0
1979-07-03,21.5,21.62,21.0,21.0,3800,1.08112580802117,1.08715999857757,1.05598334736951,1.05598334736951,75569.3735121715,0.0,1.0
1979-07-05,22.38,22.38,21.5,21.5,14700,1.12537653876808,1.12537653876808,1.08112580802117,1.08112580802117,292334.155428664,0.0,1.0
1979-07-06,21.88,22.88,21.75,22.38,14400,1.10023407811643,1.15051899941974,1.093697038347,1.12537653876808,286368.152256649,0.0,1.0
1979-07-09,22.75,23.38,21.62,21.88,9500,1.14398195965031,1.17566146007139,1.08715999857757,1.10023407811643,188923.433780428,0.0,1.0
1979-07-10,23.0,23.38,22.75,22.75,17100,1.15655318997613,1.17566146007139,1.14398195965031,1.14398195965031,340062.180804773,0.0,1.0
1979-07-11,23.38,23.38,22.88,23.0,14000,1.17566146007139,1.17566146007139,1.15051899941974,1.15655318997613,278413.481360633,0.0,1.0
1979-07-12,23.5,23.62,23.25,23.38,16800,1.18169565062779,1.18772984118419,1.16912442030196,1.17566146007139,334096.177632758,0.0,1.0
1979-07-13,23.88,23.88,23.25,23.5,16700,1.20080392072305,1.20080392072305,1.16912442030196,1.18169565062779,332107.509908753,0.0,1.0
1979-07-16,23.38,23.88,23.0,23.88,21400,1.17566146007139,1.20080392072305,1.15655318997613,1.20080392072305,425574.892936967,0.0,1.0
1979-07-17,23.0,23.62,23.0,23.38,16900,1.15655318997613,1.18772984118419,1.15655318997613,1.17566146007139,336084.845356764,0.0,1.0
1979-07-18,23.25,23.25,23.0,23.0,11100,1.16912442030196,1.16912442030196,1.15655318997613,1.15655318997613,220742.117364501,0.0,1.0
1979-07-19,23.0,23.25,22.88,23.25,7600,1.15655318997613,1.16912442030196,1.15051899941974,1.16912442030196,151138.747024344,0.0,1.0
1979-07-20,21.75,23.0,21.75,23.0,72200,1.093697038347,1.15655318997613,1.093697038347,1.15655318997613,1435818.09673126,0.0,1.0
1979-07-23,21.62,22.12,21.5,21.75,25900,1.08715999857757,1.11230245922922,1.08112580802117,1.093697038347,515064.940517168,0.0,1.0
1979-07-24,21.62,22.12,21.62,21.62,10300,1.08715999857757,1.11230245922922,1.08715999857757,1.08715999857757,204832.775572464,0.0,1.0
1979-07-25,23.0,23.0,21.88,21.88,7800,1.15655318997613,1.15655318997613,1.10023407811643,1.10023407811643,155116.082472353,0.0,1.0
1979-07-26,22.88,23.25,22.88,23.0,23500,1.15051899941974,1.16912442030196,1.15051899941974,1.15655318997613,467336.91514106,0.0,1.0
1979-07-27,23.0,23.25,22.75,22.88,7100,1.15655318997613,1.16912442030196,1.14398195965031,1.15051899941974,141195.408404321,0.0,1.0
1979-07-30,22.88,23.0,22.5,23.0,74400,1.15051899941974,1.15655318997613,1.13141072932448,1.15655318997613,1479568.78665936,0.0,1.0
1979-07-31,22.88,23.0,22.5,22.88,7200,1.15051899941974,1.15655318997613,1.13141072932448,1.15051899941974,143184.076128325,0.0,1.0
1979-08-01,24.38,24.38,22.5,22.88,271000,1.2259463813747,1.2259463813747,1.13141072932448,1.15051899941974,5389289.53205224,0.0,1.0
1979-08-02,25.0,25.62,24.5,24.5,101800,1.25712303258275,1.28829968379081,1.2319805719311,1.2319805719311,2024463.7430366,0.0,1.0
1979-08-03,24.75,25.12,24.62,25.0,6700,1.24455180225693,1.26315722313915,1.2380147624875,1.25712303258275,133240.737508302,0.0,1.0
1979-08-06,24.75,25.0,24.5,24.75,47300,1.24455180225693,1.25712303258275,1.2319805719311,1.24455180225693,940639.833454133,0.0,1.0
1979-08-07,25.5,26.12,25.0,25.0,31900,1.28226549323441,1.31344214444246,1.25712303258275,1.25712303258275,634385.00395744,0.0,1.0
1979-08-08,25.5,25.88,25.12,25.5,10400,1.28226549323441,1.30137376332967,1.26315722313915,1.28226549323441,206821.443296469,0.0,1.0
1979-08-09,25.12,25.75,25.0,25.5,304700,1.26315722313915,1.29483672356024,1.25712303258275,1.28226549323441,6059470.55504177,0.0,1.0
1979-08-10,25.62,25.62,24.5,25.12,21000,1.28829968379081,1.28829968379081,1.2319805719311,1.26315722313915,417620.222040947,0.0,1.0
1979-08-13,26.12,26.25,25.62,25.62,21200,1.31344214444246,1.31997918421189,1.28829968379081,1.28829968379081,421597.557488958,0.0,1.0
1979-08-14,25.88,26.88,25.88,26.12,78100,1.30137376332967,1.35165868463298,1.30137376332967,1.31344214444246,1553149.49244752,0.0,1.0
1979-08-15,27.5,27.5,25.88,25.88,77800,1.38283533584103,1.38283533584103,1.30137376332967,1.30137376332967,1547183.48927551,0.0,1.0
1979-08-16,27.5,28.5,27.5,27.5,54200,1.38283533584103,1.43312025714434,1.38283533584103,1.38283533584103,1077857.90641045,0.0,1.0
1979-08-17,28.0,28.0,27.0,27.5,35700,1.40797779649269,1.40797779649269,1.35769287518938,1.38283533584103,709954.377469609,0.0,1.0
1979-08-20,28.5,28.5,28.0,28.0,31300,1.43312025714434,1.43312025714434,1.40797779649269,1.40797779649269,622452.997613413,0.0,1.0
1979-08-21,28.0,29.0,28.0,28.5,50300,1.40797779649269,1.458262717796,1.40797779649269,1.43312025714434,1000299.86517427,0.0,1.0
1979-08-22,28.38,28.62,28.0,28.0,13200,1.42708606658794,1.43915444770074,1.40797779649269,1.40797779649269,262504.139568597,0.0,1.0
1979-08-23,28.75,28.75,28.0,28.38,30600,1.44569148747017,1.44569148747017,1.40797779649269,1.42708606658794,608532.323545381,0.0,1.0
1979-08-24,28.38,28.62,28.12,28.62,18300,1.42708606658794,1.43915444770074,1.41401198704908,1.43915444770074,363926.193492827,0.0,1.0
1979-08-27,29.0,29.0,28.38,28.38,47000,1.458262717796,1.458262717796,1.42708606658794,1.42708606658794,934673.830282119,0.0,1.0
1979-08-28,28.62,28.75,28.5,28.75,19800,1.43915444770074,1.44569148747017,1.43312025714434,1.44569148747017,393756.209352893,0.0,1.0
1979-08-29,28.5,28.75,28.5,28.62,10500,1.43312025714434,1.44569148747017,1.43312025714434,1.43915444770074,208810.111020474,0.0,1.0
1979-08-30,28.62,28.75,28.38,28.5,18400,1.43915444770074,1.44569148747017,1.42708606658794,1.43312025714434,365914.86121683,0.0,1.0
1979-08-31,28.75,28.75,28.5,28.62,10600,1.44569148747017,1.44569148747017,1.43312025714434,1.43915444770074,210798.778744478,0.0,1.0
1979-09-04,27.62,28.75,27.62,28.75,17000,1.38886952639743,1.44569148747017,1.38886952639743,1.44569148747017,338073.513080767,0.0,1.0
1979-09-05,26.12,26.75,25.88,26.75,36100,1.31344214444246,1.34512164486355,1.30137376332967,1.34512164486355,717909.048365631,0.0,1.0
1979-09-06,26.5,27.5,26.25,26.25,15900,1.33255041453772,1.38283533584103,1.31997918421189,1.31997918421189,316198.168116718,0.0,1.0
1979-09-07,27.62,28.0,26.5,26.5,20100,1.38886952639743,1.40797779649269,1.33255041453772,1.33255041453772,399722.212524907,0.0,1.0
1979-09-10,28.5,28.75,28.0,28.0,63800,1.43312025714434,1.44569148747017,1.40797779649269,1.40797779649269,1268770.00791488,0.0,1.0
1979-09-11,27.62,28.75,27.62,28.5,14000,1.38886952639743,1.44569148747017,1.38886952639743,1.43312025714434,278413.481360632,0.0,1.0
1979-09-12,29.75,30.12,27.62,27.62,73900,1.49597640877348,1.5145818296557,1.38886952639743,1.38886952639743,1469625.44803933,0.0,1.0
1979-09-13,32.5,33.88,29.88,29.88,170200,1.63425994235758,1.70365313375615,1.50251344854291,1.50251344854291,3384712.46625569,0.0,1.0
1979-09-14,33.0,33.25,32.38,32.5,143000,1.65940240300924,1.67197363333506,1.62822575180118,1.63425994235758,2843794.84532645,0.0,1.0
1979-09-17,32.12,33.25,32.12,33.0,21200,1.61515167226232,1.67197363333506,1.61515167226232,1.65940240300924,421597.557488958,0.0,1.0
1979-09-18,32.38,32.5,31.0,32.12,34000,1.62822575180118,1.63425994235758,1.55883256040262,1.61515167226232,676147.026161537,0.0,1.0
1979-09-19,33.0,33.25,31.62,32.38,55100,1.65940240300924,1.67197363333506,1.59000921161067,1.62822575180118,1095755.91592648,0.0,1.0
1979-09-20,32.62,32.75,32.38,32.75,22300,1.64029413291398,1.64683117268341,1.62822575180118,1.64683117268341,443472.902453006,0.0,1.0
1979-09-21,31.62,32.38,31.62,32.38,37000,1.59000921161067,1.62822575180118,1.59000921161067,1.62822575180118,735807.057881669,0.0,1.0
1979-09-24,32.38,32.75,31.62,31.62,61200,1.62822575180118,1.64683117268341,1.59000921161067,1.59000921161067,1217064.64709077,0.0,1.0
1979-09-25,33.0,33.25,31.88,32.38,54500,1.65940240300924,1.67197363333506,1.60308329114953,1.62822575180118,1083823.90958246,0.0,1.0
1979-09-26,34.5,35.38,33.25,33.25,60900,1.7348297849642,1.77908051571111,1.67197363333506,1.67197363333506,1211098.64391875,0.0,1.0
1979-09-27,34.88,35.62,34.5,34.5,27200,1.75393805505946,1.79114889682391,1.7348297849642,1.7348297849642,540917.620929228,0.0,1.0
1979-09-28,35.5,36.38,35.38,35.38,70800,1.78511470626751,1.82936543701443,1.77908051571111,1.77908051571111,1407976.7485952,0.0,1.0
1979-10-01,37.75,37.88,36.0,36.0,88400,1.89825577919996,1.90479281896939,1.81025716691917,1.81025716691917,1757982.26801999,0.0,1.0
1979-10-02,38.25,39.62,37.0,37.75,227900,1.92339823985162,1.99228858203715,1.86054208822248,1.89825577919996,4532173.74300628,0.0,1.0
1979-10-03,38.12,38.5,36.5,38.25,74700,1.91686120008218,1.93596947017744,1.83539962757082,1.92339823985162,1485534.78983138,0.0,1.0
1979-10-04,37.5,39.38,37.0,38.12,82900,1.88568454887413,1.98022020092436,1.86054208822248,1.91686120008218,1648605.54319974,0.0,1.0
1979-10-05,36.0,37.75,36.0,37.5,39300,1.81025716691917,1.89825577919996,1.81025716691917,1.88568454887413,781546.415533773,0.0,1.0
1979-10-08,36.0,37.5,36.0,36.0,63200,1.81025716691917,1.88568454887413,1.81025716691917,1.81025716691917,1256838.00157085,0.0,1.0
1979-10-09,34.25,35.62,33.75,35.62,57900,1.72225855463837,1.79114889682391,1.69711609398672,1.79114889682391,1151438.61219862,0.0,1.0
1979-10-10,34.75,34.75,32.0,34.25,117000,1.74740101529003,1.74740101529003,1.60911748170593,1.72225855463837,2326741.23708528,0.0,1.0
1979-10-11,35.0,35.62,33.62,34.75,57700,1.75997224561586,1.79114889682391,1.69057905421729,1.74740101529003,1147461.2767506,0.0,1.0
1979-10-12,33.88,35.38,33.62,35.0,11700,1.70365313375615,1.77908051571111,1.69057905421729,1.75997224561586,232674.123708528,0.0,1.0
1979-10-15,33.0,34.25,32.38,33.88,26300,1.65940240300924,1.72225855463837,1.62822575180118,1.70365313375615,523019.611413186,0.0,1.0
1979-10-16,33.0,33.0,32.38,33.0,20800,1.65940240300924,1.65940240300924,1.62822575180118,1.65940240300924,413642.886592938,0.0,1.0
1979-10-17,33.75,34.25,33.25,33.25,27100,1.69711609398672,1.72225855463837,1.67197363333506,1.67197363333506,538928.953205223,0.0,1.0
1979-10-18,33.5,34.12,33.25,33.75,12800,1.68454486366089,1.71572151486894,1.67197363333506,1.69711609398672,254549.468672578,0.0,1.0
1979-10-19,32.5,33.62,32.12,33.5,38400,1.63425994235758,1.69057905421729,1.61515167226232,1.68454486366089,763648.406017734,0.0,1.0
1979-10-22,32.62,32.62,31.38,32.5,62000,1.64029413291398,1.64029413291398,1.57794083049787,1.63425994235758,1232973.9888828,0.0,1.0
1979-10-23,33.25,33.62,32.62,32.62,23400,1.67197363333506,1.69057905421729,1.64029413291398,1.64029413291398,465348.247417057,0.0,1.0
1979-10-24,33.25,33.5,32.5,33.25,13200,1.67197363333506,1.68454486366089,1.63425994235758,1.67197363333506,262504.139568596,0.0,1.0
1979-10-25,33.0,34.38,33.0,33.25,32900,1.65940240300924,1.7287955944078,1.65940240300924,1.67197363333506,654271.681197484,0.0,1.0
1979-10-26,34.12,34.12,33.62,33.62,22700,1.71572151486894,1.71572151486894,1.69057905421729,1.69057905421729,451427.573349026,0.0,1.0
1979-10-29,35.5,35.62,34.5,34.5,20100,1.78511470626751,1.79114889682391,1.7348297849642,1.7348297849642,399722.212524908,0.0,1.0
1979-10-30,36.0,36.12,35.5,35.5,19100,1.81025716691917,1.81629135747556,1.78511470626751,1.78511470626751,379835.535284862,0.0,1.0
1979-10-31,34.25,36.38,34.25,36.0,13400,1.72225855463837,1.82936543701443,1.72225855463837,1.81025716691917,266481.475016606,0.0,1.0
1979-11-01,35.38,35.38,33.5,34.25,107100,1.77908051571111,1.77908051571111,1.68454486366089,1.72225855463837,2129863.13240884,0.0,1.0
1979-11-02,35.62,36.0,35.25,35.38,17100,1.79114889682391,1.81025716691917,1.77254347594168,1.77908051571111,340062.180804772,0.0,1.0
1979-11-05,35.25,35.5,35.0,35.5,7300,1.77254347594168,1.78511470626751,1.75997224561586,1.78511470626751,145172.74385233,0.0,1.0
1979-11-06,35.0,35.0,34.5,35.0,8900,1.75997224561586,1.75997224561586,1.7348297849642,1.75997224561586,176991.427436401,0.0,1.0
1979-11-07,34.5,34.88,34.5,34.88,14400,1.7348297849642,1.75393805505946,1.7348297849642,1.75393805505946,286368.15225665,0.0,1.0
1979-11-08,36.38,36.75,34.5,34.5,25800,1.82936543701443,1.84797085789665,1.7348297849642,1.7348297849642,513076.272793163,0.0,1.0
1979-11-09,37.62,38.12,37.0,37.0,43700,1.89171873943053,1.91686120008218,1.86054208822248,1.86054208822248,869047.795389973,0.0,1.0
1979-11-12,38.12,38.25,37.5,37.62,17500,1.91686120008218,1.92339823985162,1.88568454887413,1.89171873943053,348016.851700791,0.0,1.0
1979-11-13,38.5,38.75,37.88,38.12,54700,1.93596947017744,1.94854070050327,1.90479281896939,1.91686120008218,1087801.24503047,0.0,1.0
1979-11-14,39.5,40.0,37.88,38.5,51300,1.98625439148075,2.01139685213241,1.90479281896939,1.93596947017744,1020186.54241432,0.0,1.0
1979-11-15,41.25,41.5,39.25,39.5,62400,2.07425300376155,2.08682423408737,1.97368316115493,1.98625439148075,1240928.65977881,0.0,1.0
1979-11-16,40.75,41.0,40.0,41.0,46300,2.04911054310989,2.06168177343572,2.01139685213241,2.06168177343572,920753.15621409,0.0,1.0
1979-11-19,39.38,40.38,39.25,40.38,41200,1.98022020092436,2.03050512222767,1.97368316115493,2.03050512222767,819331.102289858,0.0,1.0
1979-11-20,39.5,39.5,38.88,39.38,32200,1.98625439148075,1.98625439148075,1.9550777402727,1.98022020092436,640351.007129455,0.0,1.0
1979-11-21,39.25,39.25,38.75,39.25,21000,1.97368316115493,1.97368316115493,1.94854070050327,1.97368316115493,417620.222040947,0.0,1.0
1979-11-23,39.25,39.25,39.0,39.25,6600,1.97368316115493,1.97368316115493,1.9611119308291,1.97368316115493,131252.069784298,0.0,1.0
1979-11-26,40.62,40.62,39.25,39.25,34100,2.04257350334046,2.04257350334046,1.97368316115493,1.97368316115493,678135.693885539,0.0,1.0
1979-11-27,41.0,41.0,39.62,40.62,66800,2.06168177343572,2.06168177343572,1.99228858203715,2.04257350334046,1328430.03963501,0.0,1.0
1979-11-28,41.5,41.5,40.12,41.0,59100,2.08682423408737,2.08682423408737,2.01743104268881,2.06168177343572,1175302.62488667,0.0,1.0
1979-11-29,40.75,41.62,40.75,41.5,22400,2.04911054310989,2.09285842464377,2.04911054310989,2.08682423408737,445461.570177011,0.0,1.0
1979-11-30,43.0,44.5,40.75,40.75,119500,2.16225161604234,2.2376789979973,2.04911054310989,2.04911054310989,2376457.93018539,0.0,1.0
1979-12-03,43.38,43.62,42.5,43.0,83900,2.1813598861376,2.19342826725039,2.13710915539068,2.16225161604234,1668492.22043978,0.0,1.0
1979-12-04,43.25,44.38,43.25,43.38,27000,2.17482284636817,2.23164480744091,2.17482284636817,2.1813598861376,536940.285481218,0.0,1.0
1979-12-05,43.25,43.62,42.75,43.25,21200,2.17482284636817,2.19342826725039,2.14968038571651,2.17482284636817,421597.557488956,0.0,1.0
1979-12-06,42.75,43.38,42.75,43.25,14000,2.14968038571651,2.1813598861376,2.14968038571651,2.17482284636817,278413.481360632,0.0,1.0
1979-12-07,41.75,42.75,40.75,42.75,18200,2.0993954644132,2.14968038571651,2.04911054310989,2.14968038571651,361937.525768822,0.0,1.0
1979-12-10,41.75,42.12,41.25,41.75,21200,2.0993954644132,2.11800088529543,2.07425300376155,2.0993954644132,421597.557488957,0.0,1.0
1979-12-11,42.88,43.25,42.12,42.12,34200,2.15621742548594,2.17482284636817,2.11800088529543,2.11800088529543,680124.361609544,0.0,1.0
1979-12-12,43.25,44.38,43.0,43.0,39100,2.17482284636817,2.23164480744091,2.16225161604234,2.16225161604234,777569.080085764,0.0,1.0
1979-12-13,45.5,45.75,43.0,43.25,22200,2.28796391930061,2.30053514962644,2.16225161604234,2.17482284636817,441484.234729003,0.0,1.0
1979-12-14,48.0,48.0,46.12,46.12,32300,2.41367622255889,2.41367622255889,2.31914057050867,2.31914057050867,642339.674853458,0.0,1.0
1979-12-17,50.25,50.25,47.62,48.0,27200,2.52681729549134,2.52681729549134,2.39456795246363,2.41367622255889,540917.620929227,0.0,1.0
1979-12-18,49.25,50.5,49.0,50.25,42100,2.47653237418803,2.53938852581717,2.4639611438622,2.52681729549134,837229.1118059,0.0,1.0
1979-12-19,49.25,49.25,48.62,49.25,47300,2.47653237418803,2.47653237418803,2.44485287376694,2.47653237418803,940639.833454134,0.0,1.0
1979-12-20,49.0,51.0,48.75,49.25,26000,2.4639611438622,2.56453098646882,2.45138991353637,2.47653237418803,517053.608241174,0.0,1.0
1979-12-21,49.12,49.5,49.12,49.12,13500,2.4699953344186,2.48910360451385,2.4699953344186,2.4699953344186,268470.142740609,0.0,1.0
1979-12-24,49.0,49.0,48.75,49.0,6000,2.4639611438622,2.4639611438622,2.45138991353637,2.4639611438622,119320.063440271,0.0,1.0
1979-12-26,48.75,49.0,48.62,49.0,23100,2.45138991353637,2.4639611438622,2.44485287376694,2.4639611438622,459382.244245043,0.0,1.0
1979-12-27,48.12,49.0,48.12,48.75,8500,2.41971041311529,2.4639611438622,2.41971041311529,2.45138991353637,169036.756540384,0.0,1.0
1979-12-28,46.75,48.0,46.5,48.0,13100,2.35082007092975,2.41367622255889,2.33824884060392,2.41367622255889,260515.471844592,0.0,1.0
1979-12-31,46.5,47.0,46.38,46.75,10100,2.33824884060392,2.36339130125558,2.33221465004753,2.35082007092975,200855.440124456,0.0,1.0
1980-01-02,45.0,46.62,44.38,44.38,23100,2.26282145864896,2.34428303116032,2.23164480744091,2.23164480744091,459382.244245043,0.0,1.0
1980-01-03,46.0,46.0,43.62,45.0,62900,2.31310637995227,2.31310637995227,2.19342826725039,2.26282145864896,1250871.99839884,0.0,1.0
1980-01-04,48.75,49.25,46.13,46.13,60200,2.45138991353637,2.47653237418803,2.3196434197217,2.3196434197217,1197177.96985072,0.0,1.0
1980-01-07,49.25,49.75,49.0,49.0,24400,2.47653237418803,2.50167483483968,2.4639611438622,2.4639611438622,485234.924657101,0.0,1.0
1980-01-08,51.0,51.0,49.0,49.25,34300,2.56453098646882,2.56453098646882,2.4639611438622,2.47653237418803,682113.029333548,0.0,1.0
1980-01-09,53.38,54.88,51.5,51.5,61200,2.6842090991707,2.75963648112566,2.58967344712048,2.58967344712048,1217064.64709076,0.0,1.0
1980-01-10,53.88,54.75,53.0,53.38,22100,2.70935155982235,2.75309944135623,2.66510082907544,2.6842090991707,439495.567004998,0.0,1.0
1980-01-11,52.5,54.5,52.5,53.88,16200,2.63995836842379,2.74052821103041,2.63995836842379,2.70935155982235,322164.171288731,0.0,1.0
1980-01-14,55.5,56.0,51.75,52.5,16400,2.79081313233372,2.81595559298537,2.6022446774463,2.63995836842379,326141.50673674,0.0,1.0
1980-01-15,54.25,56.25,54.25,55.5,12600,2.72795698070458,2.8285268233112,2.72795698070458,2.79081313233372,250572.133224569,0.0,1.0
1980-01-16,52.0,54.0,52.0,54.0,13300,2.61481590777213,2.71538575037875,2.61481590777213,2.71538575037875,264492.8072926,0.0,1.0
1980-01-17,52.38,52.87,51.25,52.0,27400,2.63392417786739,2.65856378930601,2.57710221679465,2.61481590777213,544894.956377237,0.0,1.0
1980-01-18,54.25,54.75,52.13,52.38,32000,2.72795698070458,2.75309944135623,2.62135294754156,2.63392417786739,636373.671681444,0.0,1.0
1980-01-21,54.88,55.38,54.5,54.5,14700,2.75963648112566,2.78477894177732,2.74052821103041,2.74052821103041,292334.155428664,0.0,1.0
1980-01-22,54.5,55.0,54.25,54.88,7700,2.74052821103041,2.76567067168206,2.72795698070458,2.75963648112566,153127.414748347,0.0,1.0
1980-01-23,57.0,57.0,54.5,54.5,48500,2.86624051428868,2.86624051428868,2.74052821103041,2.74052821103041,964503.84614219,0.0,1.0
1980-01-24,59.0,59.75,57.75,57.75,44800,2.9668103568953,3.00452404787278,2.90395420526616,2.90395420526616,890923.140354023,0.0,1.0
1980-01-25,59.38,59.5,58.5,59.0,14700,2.98591862699056,2.99195281754696,2.94166789624365,2.9668103568953,292334.155428664,0.0,1.0
1980-01-28,59.38,60.25,59.0,59.38,158500,2.98591862699056,3.02966650852444,2.9668103568953,2.98591862699056,3152038.34254715,0.0,1.0
1980-01-29,59.0,59.5,58.75,59.38,17800,2.9668103568953,2.99195281754696,2.95423912656947,2.98591862699056,353982.854872804,0.0,1.0
1980-01-30,59.12,59.12,59.0,59.0,131400,2.9728445474517,2.9728445474517,2.9668103568953,2.9668103568953,2613109.38934193,0.0,1.0
1980-01-31,59.63,60.12,59.25,59.25,143200,2.99848985731639,3.02312946875501,2.97938158722113,2.97938158722113,2847772.18077446,0.0,1.0
1980-02-01,60.75,60.75,58.75,59.63,55300,3.05480896917609,3.05480896917609,2.95423912656947,2.99848985731639,1099733.2513745,0.0,1.0
1980-02-04,62.0,62.63,59.75,60.75,71600,3.11766512080523,3.14934462122632,3.00452404787278,3.05480896917609,1423886.09038723,0.0,1.0
1980-02-05,64.5,65.5,61.75,62.0,48800,3.24337742406351,3.29366234536682,3.1050938904794,3.11766512080523,970469.849314202,0.0,1.0
1980-02-06,61.75,65.5,61.13,64.5,67200,3.1050938904794,3.29366234536682,3.07391723927135,3.24337742406351,1336384.71053104,0.0,1.0
1980-02-07,61.5,62.5,61.5,61.75,94900,3.09252266015358,3.14280758145689,3.09252266015358,3.1050938904794,1887245.67008028,0.0,1.0
1980-02-08,62.0,62.38,61.75,61.75,27700,3.11766512080523,3.13677339090049,3.1050938904794,3.1050938904794,550860.959549251,0.0,1.0
1980-02-11,59.75,62.0,58.62,62.0,65700,3.00452404787278,3.11766512080523,2.94770208680004,3.11766512080523,1306554.69467097,0.0,1.0
1980-02-12,59.0,60.25,58.75,59.75,30300,2.9668103568953,3.02966650852444,2.95423912656947,3.00452404787278,602566.320373368,0.0,1.0
1980-02-13,58.75,59.38,58.62,59.0,27100,2.95423912656947,2.98591862699056,2.94770208680004,2.9668103568953,538928.953205224,0.0,1.0
1980-02-14,55.62,58.87,55.62,58.75,60100,2.79684732289011,2.96027331712587,2.79684732289011,2.95423912656947,1195189.30212671,0.0,1.0
1980-02-15,56.0,56.0,53.75,55.62,82700,2.81595559298537,2.81595559298537,2.70281452005292,2.79684732289011,1644628.20775173,0.0,1.0
1980-02-19,54.5,56.5,54.0,56.0,44100,2.74052821103041,2.84109805363703,2.71538575037875,2.81595559298537,877002.46628599,0.0,1.0
1980-02-20,57.0,57.0,55.0,55.0,38000,2.86624051428868,2.86624051428868,2.76567067168206,2.76567067168206,755693.735121716,0.0,1.0
1980-02-21,55.5,57.75,55.25,57.0,20000,2.79081313233372,2.90395420526616,2.77824190200789,2.86624051428868,397733.544800902,0.0,1.0
1980-02-22,54.75,55.5,54.25,55.5,39600,2.75309944135623,2.79081313233372,2.72795698070458,2.79081313233372,787512.418705789,0.0,1.0
1980-02-25,53.25,54.88,53.0,54.75,26400,2.67767205940127,2.75963648112566,2.66510082907544,2.75309944135623,525008.279137191,0.0,1.0
1980-02-26,53.5,53.88,53.12,53.25,30800,2.6902432897271,2.70935155982235,2.67113501963184,2.67767205940127,612509.658993389,0.0,1.0
1980-02-27,54.25,54.5,53.5,53.5,41800,2.72795698070458,2.74052821103041,2.6902432897271,2.6902432897271,831263.108633886,0.0,1.0
1980-02-28,57.62,57.88,54.25,54.25,32100,2.89741716549673,2.91049124503559,2.72795698070458,2.72795698070458,638362.33940545,0.0,1.0
1980-02-29,58.75,60.0,58.0,58.0,59400,2.95423912656947,3.01709527819861,2.91652543559199,2.91652543559199,1181268.62805868,0.0,1.0
1980-03-03,57.5,59.5,57.25,58.75,13000,2.89138297494034,2.99195281754696,2.87881174461451,2.95423912656947,258526.804120587,0.0,1.0
1980-03-04,56.0,57.0,55.13,57.0,26200,2.81595559298537,2.86624051428868,2.77220771145149,2.86624051428868,521030.943689183,0.0,1.0
1980-03-05,54.0,55.75,54.0,55.75,9100,2.71538575037875,2.80338436265954,2.71538575037875,2.80338436265954,180968.762884411,0.0,1.0
1980-03-06,53.25,54.5,52.25,54.0,39200,2.67767205940127,2.74052821103041,2.62738713809796,2.71538575037875,779557.747809769,0.0,1.0
1980-03-07,53.25,55.0,51.62,53.25,45700,2.67767205940127,2.76567067168206,2.59570763767687,2.67767205940127,908821.149870062,0.0,1.0
1980-03-10,54.0,54.88,53.63,53.63,17500,2.71538575037875,2.75963648112566,2.69678032949653,2.69678032949653,348016.85170079,0.0,1.0
1980-03-11,55.25,56.12,54.75,54.75,35800,2.77824190200789,2.82198978354177,2.75309944135623,2.75309944135623,711943.045193616,0.0,1.0
1980-03-12,53.25,55.38,52.75,55.25,46100,2.67767205940127,2.78477894177732,2.65252959874961,2.77824190200789,916775.82076608,0.0,1.0
1980-03-13,53.75,54.5,53.38,53.38,15800,2.70281452005292,2.74052821103041,2.6842090991707,2.6842090991707,314209.500392714,0.0,1.0
1980-03-14,53.25,54.0,53.25,53.75,11600,2.67767205940127,2.71538575037875,2.67767205940127,2.70281452005292,230685.455984523,0.0,1.0
1980-03-17,51.0,53.25,51.0,53.25,35200,2.56453098646882,2.67767205940127,2.56453098646882,2.67767205940127,700011.038849589,0.0,1.0
1980-03-18,51.0,51.75,50.0,51.0,29000,2.56453098646882,2.6022446774463,2.51424606516551,2.56453098646882,576713.639961309,0.0,1.0
1980-03-19,51.75,52.38,51.0,51.0,29000,2.6022446774463,2.63392417786739,2.56453098646882,2.56453098646882,576713.63996131,0.0,1.0
1980-03-20,49.62,51.75,49.62,51.75,114400,2.49513779507025,2.6022446774463,2.49513779507025,2.6022446774463,2275035.87626117,0.0,1.0
1980-03-21,49.75,50.38,49.5,49.62,32800,2.50167483483968,2.53335433526077,2.48910360451385,2.49513779507025,652283.013473481,0.0,1.0
1980-03-24,46.75,49.5,46.25,49.5,61100,2.35082007092975,2.48910360451385,2.3256776102781,2.48910360451385,1215075.97936676,0.0,1.0
1980-03-25,44.38,47.38,44.25,46.75,84400,2.23164480744091,2.38249957135084,2.22510776767148,2.35082007092975,1678435.55905981,0.0,1.0
1980-03-26,44.63,46.38,44.5,44.5,42500,2.24421603776673,2.33221465004753,2.2376789979973,2.2376789979973,845183.78270192,0.0,1.0
1980-03-27,42.75,44.12,40.0,44.12,311700,2.14968038571651,2.21857072790205,2.01139685213241,2.21857072790205,6198677.29572207,0.0,1.0
1980-03-28,46.0,46.0,43.38,43.38,93100,2.31310637995227,2.31310637995227,2.1813598861376,2.1813598861376,1851449.6510482,0.0,1.0
1980-03-31,47.25,48.25,46.25,46.25,81100,2.37596253158141,2.42624745288472,2.3256776102781,2.3256776102781,1612809.52416766,0.0,1.0
1980-04-01,48.5,49.25,46.75,47.25,46300,2.43881868321054,2.47653237418803,2.35082007092975,2.37596253158141,920753.156214092,0.0,1.0
1980-04-02,49.38,50.38,48.5,48.5,40500,2.48306941395746,2.53335433526077,2.43881868321054,2.43881868321054,805410.428221827,0.0,1.0
1980-04-03,49.25,49.5,48.5,49.38,88600,2.47653237418803,2.48910360451385,2.43881868321054,2.48306941395746,1761959.603468,0.0,1.0
1980-04-07,47.75,49.13,47.5,49.13,42700,2.40110499223306,2.47049818363163,2.38853376190723,2.47049818363163,849161.118149928,0.0,1.0
1980-04-08,48.5,48.62,47.25,47.75,26900,2.43881868321054,2.44485287376694,2.37596253158141,2.40110499223306,534951.617757215,0.0,1.0
1980-04-09,49.38,49.62,49.0,49.0,20500,2.48306941395746,2.49513779507025,2.4639611438622,2.4639611438622,407676.883420925,0.0,1.0
1980-04-10,50.38,50.38,49.5,49.5,15800,2.53335433526077,2.53335433526077,2.48910360451385,2.48910360451385,314209.500392713,0.0,1.0
1980-04-11,50.0,50.5,49.75,50.38,32000,2.51424606516551,2.53938852581717,2.50167483483968,2.53335433526077,636373.671681445,0.0,1.0
1980-04-14,48.75,49.84,48.75,49.84,19800,2.45138991353637,2.50620047775698,2.45138991353637,2.50620047775698,393756.209352894,0.0,1.0
1980-04-15,49.0,49.38,48.75,48.75,14700,2.4639611438622,2.48306941395746,2.45138991353637,2.45138991353637,292334.155428664,0.0,1.0
1980-04-16,47.88,49.75,47.88,49.0,36200,2.40764203200249,2.50167483483968,2.40764203200249,2.4639611438622,719897.716089635,0.0,1.0
1980-04-17,47.12,48.12,46.0,47.88,23500,2.36942549181198,2.41971041311529,2.31310637995227,2.40764203200249,467336.91514106,0.0,1.0
1980-04-18,45.12,47.5,45.12,47.12,32700,2.26885564920536,2.38853376190723,2.26885564920536,2.36942549181198,650294.345749475,0.0,1.0
1980-04-21,44.12,45.5,44.0,45.12,43100,2.21857072790205,2.28796391930061,2.21253653734565,2.26885564920536,857115.789045944,0.0,1.0
1980-04-22,47.25,47.38,46.13,46.13,47000,2.37596253158141,2.38249957135084,2.3196434197217,2.3196434197217,934673.83028212,0.0,1.0
1980-04-23,48.62,49.0,47.75,47.75,46300,2.44485287376694,2.4639611438622,2.40110499223306,2.40110499223306,920753.156214091,0.0,1.0
1980-04-24,48.0,49.0,48.0,48.62,21800,2.41367622255889,2.4639611438622,2.41367622255889,2.44485287376694,433529.563832984,0.0,1.0
1980-04-25,46.75,47.88,46.0,47.88,106400,2.35082007092975,2.40764203200249,2.31310637995227,2.40764203200249,2115942.4583408,0.0,1.0
1980-04-28,41.75,46.87,41.5,46.75,177300,2.0993954644132,2.35685426148615,2.08682423408737,2.35082007092975,3525907.87466001,0.0,1.0
1980-04-29,41.75,43.75,41.75,41.75,151900,2.0993954644132,2.19996530701982,2.0993954644132,2.0993954644132,3020786.27276286,0.0,1.0
1980-04-30,40.87,41.5,38.88,41.5,58400,2.05514473366629,2.08682423408737,1.9550777402727,2.08682423408737,1161381.95081864,0.0,1.0
1980-05-01,40.13,40.75,39.62,40.75,52600,2.01793389190184,2.04911054310989,1.99228858203715,2.04911054310989,1046039.22282637,0.0,1.0
1980-05-02,41.5,42.25,40.13,40.13,20000,2.08682423408737,2.12453792506486,2.01793389190184,2.01793389190184,397733.544800903,0.0,1.0
1980-05-05,40.38,41.5,40.25,41.5,30800,2.03050512222767,2.08682423408737,2.02396808245824,2.08682423408737,612509.658993389,0.0,1.0
1980-05-06,40.0,40.38,39.62,40.38,35700,2.01139685213241,2.03050512222767,1.99228858203715,2.03050512222767,709954.377469611,0.0,1.0
1980-05-07,42.75,42.75,39.62,40.0,88500,2.14968038571651,2.14968038571651,1.99228858203715,2.01139685213241,1759970.935744,0.0,1.0
1980-05-08,41.0,43.0,41.0,42.75,30800,2.06168177343572,2.16225161604234,2.06168177343572,2.14968038571651,612509.65899339,0.0,1.0
1980-05-09,41.25,41.38,40.75,41.0,5900,2.07425300376155,2.08079004353098,2.04911054310989,2.06168177343572,117331.395716266,0.0,1.0
1980-05-12,42.0,42.25,40.75,41.25,9200,2.11196669473903,2.12453792506486,2.04911054310989,2.07425300376155,182957.430608415,0.0,1.0
1980-05-13,42.25,42.37,42.0,42.0,10600,2.12453792506486,2.13057211562125,2.11196669473903,2.11196669473903,210798.778744478,0.0,1.0
1980-05-14,43.5,43.87,42.25,42.25,64400,2.18739407669399,2.20599949757622,2.12453792506486,2.12453792506486,1280702.01425891,0.0,1.0
1980-05-15,42.75,43.62,42.25,43.5,16500,2.14968038571651,2.19342826725039,2.12453792506486,2.18739407669399,328130.174460745,0.0,1.0
1980-05-16,43.75,43.87,42.75,42.75,11900,2.19996530701982,2.20599949757622,2.14968038571651,2.14968038571651,236651.459156537,0.0,1.0
1980-05-19,44.0,44.38,43.62,43.75,10500,2.21253653734565,2.23164480744091,2.19342826725039,2.19996530701982,208810.111020474,0.0,1.0
1980-05-20,45.0,45.5,44.5,44.5,30700,2.26282145864896,2.28796391930061,2.2376789979973,2.2376789979973,610520.991269386,0.0,1.0
1980-05-21,45.5,45.62,45.25,45.25,56000,2.28796391930061,2.29399810985701,2.27539268897479,2.27539268897479,1113653.92544253,0.0,1.0
1980-05-22,46.25,46.25,45.88,45.88,16500,2.3256776102781,2.3256776102781,2.30707218939587,2.30707218939587,328130.174460744,0.0,1.0
1980-05-23,46.0,46.5,45.62,46.25,42900,2.31310637995227,2.33824884060392,2.29399810985701,2.3256776102781,853138.453597936,0.0,1.0
1980-05-27,45.0,45.75,44.75,45.75,24900,2.26282145864896,2.30053514962644,2.25025022832313,2.30053514962644,495178.263277124,0.0,1.0
1980-05-28,46.0,46.25,45.12,45.12,17600,2.31310637995227,2.3256776102781,2.26885564920536,2.26885564920536,350005.519424794,0.0,1.0
1980-05-29,45.0,46.13,45.0,46.0,39800,2.26282145864896,2.3196434197217,2.26282145864896,2.31310637995227,791489.754153796,0.0,1.0
1980-05-30,44.63,44.63,43.87,44.63,11900,2.24421603776673,2.24421603776673,2.20599949757622,2.24421603776673,236651.459156538,0.0,1.0
1980-06-02,45.75,46.25,44.75,44.75,18600,2.30053514962644,2.3256776102781,2.25025022832313,2.25025022832313,369892.19666484,0.0,1.0
1980-06-03,45.5,45.88,45.25,45.75,7100,2.28796391930061,2.30707218939587,2.27539268897479,2.30053514962644,141195.408404321,0.0,1.0
1980-06-04,45.0,46.38,45.0,45.5,151600,2.26282145864896,2.33221465004753,2.26282145864896,2.28796391930061,3014820.26959084,0.0,1.0
1980-06-05,43.0,44.88,42.75,44.88,33400,2.16225161604234,2.25678726809256,2.14968038571651,2.25678726809256,664215.019817507,0.0,1.0
1980-06-06,43.25,43.25,42.0,43.0,88200,2.17482284636817,2.17482284636817,2.11196669473903,2.16225161604234,1754004.93257198,0.0,1.0
1980-06-09,43.25,43.87,43.13,43.25,22800,2.17482284636817,2.20599949757622,2.16878865581177,2.17482284636817,453416.241073028,0.0,1.0
1980-06-10,45.25,45.5,43.13,43.25,52900,2.27539268897479,2.28796391930061,2.16878865581177,2.17482284636817,1052005.22599839,0.0,1.0
1980-06-11,47.5,47.5,45.0,45.25,37000,2.38853376190723,2.38853376190723,2.26282145864896,2.27539268897479,735807.057881672,0.0,1.0
1980-06-12,46.5,48.37,46.0,47.5,39800,2.33824884060392,2.43228164344111,2.31310637995227,2.38853376190723,791489.754153798,0.0,1.0
1980-06-13,47.5,47.5,46.25,46.5,10300,2.38853376190723,2.38853376190723,2.3256776102781,2.33824884060392,204832.775572465,0.0,1.0
1980-06-16,46.38,47.25,46.13,47.25,10700,2.33221465004753,2.37596253158141,2.3196434197217,2.37596253158141,212787.446468483,0.0,1.0
1980-06-17,46.75,47.38,46.62,46.62,17800,2.35082007092975,2.38249957135084,2.34428303116032,2.34428303116032,353982.854872804,0.0,1.0
1980-06-18,46.62,46.87,46.25,46.75,10700,2.34428303116032,2.35685426148615,2.3256776102781,2.35082007092975,212787.446468483,0.0,1.0
1980-06-19,46.25,47.25,46.25,46.62,10000,2.3256776102781,2.37596253158141,2.3256776102781,2.34428303116032,198866.772400451,0.0,1.0
1980-06-20,46.0,46.0,45.62,46.0,10000,2.31310637995227,2.31310637995227,2.29399810985701,2.31310637995227,198866.772400451,0.0,1.0
1980-06-23,45.75,46.25,45.75,46.0,3700,2.30053514962644,2.3256776102781,2.30053514962644,2.31310637995227,73580.7057881671,0.0,1.0
1980-06-24,45.62,46.25,45.5,45.75,11000,2.29399810985701,2.3256776102781,2.28796391930061,2.30053514962644,218753.449640497,0.0,1.0
1980-06-25,46.0,46.0,45.12,45.62,9500,2.31310637995227,2.31310637995227,2.26885564920536,2.29399810985701,188923.433780429,0.0,1.0
1980-06-26,46.62,47.38,46.62,46.62,13600,2.34428303116032,2.38249957135084,2.34428303116032,2.34428303116032,270458.810464614,0.0,1.0
1980-06-27,46.5,46.62,46.13,46.62,5100,2.33824884060392,2.34428303116032,2.3196434197217,2.34428303116032,101422.05392423,0.0,1.0
1980-06-30,46.0,46.25,45.25,46.25,15300,2.31310637995227,2.3256776102781,2.27539268897479,2.3256776102781,304266.161772691,0.0,1.0
1980-07-01,42.88,45.5,42.62,45.5,72100,2.15621742548594,2.28796391930061,2.14314334594708,2.28796391930061,1433829.42900726,0.0,1.0
1980-07-02,41.88,43.0,41.5,42.88,74700,2.10593250418263,2.16225161604234,2.08682423408737,2.15621742548594,1485534.78983137,0.0,1.0
1980-07-03,43.25,43.38,41.75,41.88,48400,2.17482284636817,2.1813598861376,2.0993954644132,2.10593250418263,962515.178418183,0.0,1.0
1980-07-07,43.38,43.5,43.0,43.25,39700,2.1813598861376,2.18739407669399,2.16225161604234,2.17482284636817,789501.086429791,0.0,1.0
1980-07-08,43.25,44.75,43.25,43.38,25800,2.17482284636817,2.25025022832313,2.17482284636817,2.1813598861376,513076.272793164,0.0,1.0
1980-07-09,43.87,44.38,43.62,43.62,33900,2.20599949757622,2.23164480744091,2.19342826725039,2.19342826725039,674158.35843753,0.0,1.0
1980-07-10,44.0,44.88,44.0,44.0,10300,2.21253653734565,2.25678726809256,2.21253653734565,2.21253653734565,204832.775572465,0.0,1.0
1980-07-11,45.0,45.0,44.0,44.0,41400,2.26282145864896,2.26282145864896,2.21253653734565,2.21253653734565,823308.437737869,0.0,1.0
1980-07-14,47.75,47.75,45.5,45.5,62600,2.40110499223306,2.40110499223306,2.28796391930061,2.28796391930061,1244905.99522683,0.0,1.0
1980-07-15,46.25,48.5,46.25,47.75,38500,2.3256776102781,2.43881868321054,2.3256776102781,2.40110499223306,765637.073741737,0.0,1.0
1980-07-16,46.25,47.5,45.62,46.25,19600,2.3256776102781,2.38853376190723,2.29399810985701,2.3256776102781,389778.873904884,0.0,1.0
1980-07-17,48.0,48.0,46.25,46.25,27200,2.41367622255889,2.41367622255889,2.3256776102781,2.3256776102781,540917.620929228,0.0,1.0
1980-07-18,49.62,50.38,48.0,48.0,63500,2.49513779507025,2.53335433526077,2.41367622255889,2.41367622255889,1262804.00474287,0.0,1.0
1980-07-21,49.0,49.62,49.0,49.62,41000,2.4639611438622,2.49513779507025,2.4639611438622,2.49513779507025,815353.766841851,0.0,1.0
1980-07-22,50.25,51.62,50.25,50.25,33100,2.52681729549134,2.59570763767687,2.52681729549134,2.52681729549134,658249.016645493,0.0,1.0
1980-07-23,49.5,50.5,49.5,50.25,20500,2.48910360451385,2.53938852581717,2.48910360451385,2.52681729549134,407676.883420926,0.0,1.0
1980-07-24,49.25,49.75,49.0,49.5,37800,2.47653237418803,2.50167483483968,2.4639611438622,2.48910360451385,751716.399673706,0.0,1.0
1980-07-25,49.0,49.38,49.0,49.25,5000,2.4639611438622,2.48306941395746,2.4639611438622,2.47653237418803,99433.3862002257,0.0,1.0
1980-07-28,50.25,50.25,49.13,49.13,11600,2.52681729549134,2.52681729549134,2.47049818363163,2.47049818363163,230685.455984523,0.0,1.0
1980-07-29,54.25,54.25,50.75,50.75,24400,2.72795698070458,2.72795698070458,2.55195975614299,2.55195975614299,485234.924657101,0.0,1.0
1980-07-30,55.5,56.5,54.25,54.25,62800,2.79081313233372,2.84109805363703,2.72795698070458,2.72795698070458,1248883.33067483,0.0,1.0
1980-07-31,54.0,55.5,52.5,55.5,27700,2.71538575037875,2.79081313233372,2.63995836842379,2.79081313233372,550860.959549251,0.0,1.0
1980-08-01,53.38,54.62,53.38,54.0,32300,2.6842090991707,2.7465624015868,2.6842090991707,2.71538575037875,642339.674853458,0.0,1.0
1980-08-04,53.12,53.63,52.62,53.38,8000,2.67113501963184,2.69678032949653,2.64599255898018,2.6842090991707,159093.417920361,0.0,1.0
1980-08-05,52.38,53.63,52.38,53.12,10500,2.63392417786739,2.69678032949653,2.63392417786739,2.67113501963184,208810.111020474,0.0,1.0
1980-08-06,51.88,52.38,51.0,52.38,19900,2.60878171721573,2.63392417786739,2.56453098646882,2.63392417786739,395744.877076899,0.0,1.0
1980-08-07,53.0,53.0,51.75,51.88,63500,2.66510082907544,2.66510082907544,2.6022446774463,2.60878171721573,1262804.00474287,0.0,1.0
1980-08-08,53.25,54.25,53.0,53.0,40500,2.67767205940127,2.72795698070458,2.66510082907544,2.66510082907544,805410.428221828,0.0,1.0
1980-08-11,54.12,54.37,53.12,53.25,34200,2.72141994093515,2.73399117126098,2.67113501963184,2.67767205940127,680124.361609543,0.0,1.0
1980-08-12,54.75,56.0,54.12,54.12,19000,2.75309944135623,2.81595559298537,2.72141994093515,2.72141994093515,377846.867560858,0.0,1.0
1980-08-13,55.0,55.62,54.62,54.75,7100,2.76567067168206,2.79684732289011,2.7465624015868,2.75309944135623,141195.408404321,0.0,1.0
1980-08-14,55.75,55.75,54.75,55.0,5600,2.80338436265954,2.80338436265954,2.75309944135623,2.76567067168206,111365.392544253,0.0,1.0
1980-08-15,55.87,56.25,55.5,55.75,23600,2.80941855321594,2.8285268233112,2.79081313233372,2.80338436265954,469325.582865065,0.0,1.0
1980-08-18,54.75,55.87,54.25,55.87,20200,2.75309944135623,2.80941855321594,2.72795698070458,2.80941855321594,401710.880248912,0.0,1.0
1980-08-19,53.5,54.5,53.25,54.5,16400,2.6902432897271,2.74052821103041,2.67767205940127,2.74052821103041,326141.50673674,0.0,1.0
1980-08-20,52.75,53.25,51.5,53.25,35300,2.65252959874961,2.67767205940127,2.58967344712048,2.67767205940127,701999.706573594,0.0,1.0
1980-08-21,56.75,56.75,53.25,53.25,35900,2.85366928396285,2.85366928396285,2.67767205940127,2.67767205940127,713931.712917621,0.0,1.0
1980-08-22,58.5,59.25,57.75,57.75,48100,2.94166789624365,2.97938158722113,2.90395420526616,2.90395420526616,956549.17524617,0.0,1.0
1980-08-25,58.13,59.25,58.13,58.5,13800,2.92306247536142,2.97938158722113,2.92306247536142,2.94166789624365,274436.145912623,0.0,1.0
1980-08-26,57.75,58.25,57.62,58.13,31100,2.90395420526616,2.92909666591782,2.89741716549673,2.92306247536142,618475.662165405,0.0,1.0
1980-08-27,56.75,57.5,56.75,57.5,47800,2.85366928396285,2.89138297494034,2.85366928396285,2.89138297494034,950583.172074159,0.0,1.0
1980-08-28,56.25,56.88,56.12,56.75,19900,2.8285268233112,2.86020632373228,2.82198978354177,2.85366928396285,395744.877076898,0.0,1.0
1980-08-29,57.25,57.5,56.25,56.25,27500,2.87881174461451,2.89138297494034,2.8285268233112,2.8285268233112,546883.624101241,0.0,1.0
1980-09-02,58.0,58.0,56.63,57.25,34100,2.91652543559199,2.91652543559199,2.84763509340646,2.87881174461451,678135.69388554,0.0,1.0
1980-09-03,59.75,60.25,58.0,58.0,39800,3.00452404787278,3.02966650852444,2.91652543559199,2.91652543559199,791489.754153798,0.0,1.0
1980-09-04,61.0,62.5,60.0,60.0,52800,3.06738019950192,3.14280758145689,3.01709527819861,3.01709527819861,1050016.55827438,0.0,1.0
1980-09-05,60.5,61.87,60.5,61.0,64900,3.04223773885027,3.1111280810358,3.04223773885027,3.06738019950192,1290645.35287893,0.0,1.0
1980-09-08,60.12,60.75,60.12,60.5,6400,3.02312946875501,3.05480896917609,3.02312946875501,3.04223773885027,127274.734336289,0.0,1.0
1980-09-09,62.5,62.5,59.5,60.12,61800,3.14280758145689,3.14280758145689,2.99195281754696,3.02312946875501,1228996.65343479,0.0,1.0
1980-09-10,65.75,66.0,62.75,62.75,68000,3.30623357569265,3.31880480601847,3.15537881178272,3.15537881178272,1352294.05232307,0.0,1.0
1980-09-11,69.25,70.62,65.5,65.75,70000,3.48223080025423,3.55112114243977,3.29366234536682,3.30623357569265,1392067.40680316,0.0,1.0
1980-09-12,69.25,70.0,69.0,69.25,36700,3.48223080025423,3.51994449123171,3.4696595699284,3.48223080025423,729841.054709657,0.0,1.0
1980-09-15,70.25,70.25,68.38,69.25,24900,3.53251572155754,3.53251572155754,3.43848291872035,3.48223080025423,495178.263277124,0.0,1.0
1980-09-16,72.0,72.75,70.25,70.25,22700,3.62051433383833,3.65822802481582,3.53251572155754,3.53251572155754,451427.573349025,0.0,1.0
1980-09-17,73.87,74.0,71.63,72.0,31500,3.71454713667552,3.72108417644495,3.60190891295611,3.62051433383833,626430.333061423,0.0,1.0
1980-09-18,73.0,76.25,73.0,73.87,27000,3.67079925514164,3.8342252493774,3.67079925514164,3.71454713667552,536940.28548122,0.0,1.0
1980-09-19,74.88,75.0,71.5,73.0,28900,3.76533490719187,3.77136909774827,3.59537187318668,3.67079925514164,574724.972237304,0.0,1.0
1980-09-22,74.88,75.25,73.25,74.88,21200,3.76533490719187,3.78394032807409,3.68337048546747,3.76533490719187,421597.557488957,0.0,1.0
1980-09-23,68.75,74.5,68.75,74.5,41800,3.45708833960258,3.74622663709661,3.45708833960258,3.74622663709661,831263.108633886,0.0,1.0
1980-09-24,70.25,70.5,64.0,68.75,84600,3.53251572155754,3.54508695188337,3.21823496341185,3.45708833960258,1682412.89450782,0.0,1.0
1980-09-25,68.5,71.0,68.5,70.25,43500,3.44451710927675,3.57022941253502,3.44451710927675,3.53251572155754,865070.459941963,0.0,1.0
1980-09-26,68.12,68.38,67.75,68.38,99400,3.42540883918149,3.43848291872035,3.40680341829927,3.43848291872035,1976735.71766049,0.0,1.0
1980-09-29,64.75,68.0,64.5,68.0,157700,3.25594865438934,3.41937464862509,3.24337742406351,3.41937464862509,3136129.00075511,0.0,1.0
1980-09-30,66.37,67.25,65.5,65.5,68900,3.3374102269007,3.38166095764761,3.29366234536682,3.29366234536682,1370192.06183911,0.0,1.0
1980-10-01,66.75,67.0,66.0,66.37,30800,3.35651849699596,3.36908972732178,3.31880480601847,3.3374102269007,612509.65899339,0.0,1.0
1980-10-02,69.37,69.5,67.38,67.38,40500,3.48826499081063,3.49480203058006,3.38819799741704,3.38819799741704,805410.428221828,0.0,1.0
1980-10-03,73.0,73.87,71.5,71.5,96400,3.67079925514164,3.71454713667552,3.59537187318668,3.59537187318668,1917075.68594035,0.0,1.0
1980-10-06,78.25,78.25,73.13,73.13,32900,3.93479509198402,3.93479509198402,3.67733629491107,3.67733629491107,654271.681197486,0.0,1.0
1980-10-07,77.75,79.25,77.75,78.25,47800,3.90965263133237,3.98508001328733,3.90965263133237,3.93479509198402,950583.172074157,0.0,1.0
1980-10-08,80.0,81.25,77.75,77.75,52100,4.02279370426482,4.08564985589395,3.90965263133237,3.90965263133237,1036095.88420635,0.0,1.0
1980-10-09,78.0,80.38,77.0,80.0,48800,3.9222238616582,4.04190197436007,3.87193894035489,4.02279370426482,970469.849314202,0.0,1.0
1980-10-10,76.5,77.75,76.0,77.75,16400,3.84679647970323,3.90965263133237,3.82165401905158,3.90965263133237,326141.50673674,0.0,1.0
1980-10-13,78.88,79.25,76.62,76.62,9400,3.96647459240511,3.98508001328733,3.85283067025963,3.85283067025963,186934.766056424,0.0,1.0
1980-10-14,77.5,79.75,77.5,78.88,11400,3.89708140100654,4.01022247393899,3.89708140100654,3.96647459240511,226708.120536515,0.0,1.0
1980-10-15,78.75,80.0,77.5,77.5,19300,3.95993755263568,4.02279370426482,3.89708140100654,3.89708140100654,383812.870732871,0.0,1.0
1980-10-16,75.75,79.25,75.5,78.75,28000,3.80908278872575,3.98508001328733,3.79651155839992,3.95993755263568,556826.962721264,0.0,1.0
1980-10-17,75.25,75.5,73.5,75.5,29700,3.78394032807409,3.79651155839992,3.6959417157933,3.79651155839992,590634.314029341,0.0,1.0
1980-10-20,74.25,75.0,74.0,75.0,12700,3.73365540677078,3.77136909774827,3.72108417644495,3.77136909774827,252560.800948573,0.0,1.0
1980-10-21,74.0,75.88,73.75,74.25,25700,3.72108417644495,3.81561982849518,3.70851294611913,3.73365540677078,511087.605069161,0.0,1.0
1980-10-22,76.0,76.0,73.87,74.0,9500,3.82165401905158,3.82165401905158,3.71454713667552,3.72108417644495,188923.433780429,0.0,1.0
1980-10-23,74.5,75.88,74.38,75.88,9600,3.74622663709661,3.81561982849518,3.74019244654021,3.81561982849518,190912.101504433,0.0,1.0
1980-10-24,74.63,75.0,74.25,74.5,7000,3.75276367686604,3.77136909774827,3.73365540677078,3.74622663709661,139206.740680316,0.0,1.0
1980-10-27,72.75,74.25,72.37,74.25,35500,3.65822802481582,3.73365540677078,3.63911975472056,3.73365540677078,705977.042021602,0.0,1.0
1980-10-28,73.75,73.75,72.37,72.75,51300,3.70851294611913,3.70851294611913,3.63911975472056,3.65822802481582,1020186.54241432,0.0,1.0
1980-10-29,74.88,75.25,74.25,74.25,10500,3.76533490719187,3.78394032807409,3.73365540677078,3.73365540677078,208810.111020474,0.0,1.0
1980-10-30,74.75,75.25,74.63,74.88,9400,3.75879786742244,3.78394032807409,3.75276367686604,3.76533490719187,186934.766056424,0.0,1.0
1980-10-31,75.0,75.0,72.75,74.75,15600,3.77136909774827,3.77136909774827,3.65822802481582,3.75879786742244,310232.164944704,0.0,1.0
1980-11-03,39.38,40.37,38.0,40.37,17300,3.96044040184871,4.06000454602927,3.82165401905158,4.06000454602927,172019.758126391,0.0,2.0
1980-11-05,42.88,43.75,42.25,42.25,128500,4.31243485097188,4.39993061403964,4.24907585012971,4.24907585012971,1277719.0126729,0.0,1.0
1980-11-06,44.0,44.62,42.88,42.88,139000,4.4250730746913,4.4874263771074,4.31243485097188,4.31243485097188,1382124.06818314,0.0,1.0
1980-11-07,44.25,45.5,43.25,44.0,155700,4.45021553534295,4.57592783860123,4.34964569273633,4.4250730746913,1548177.82313752,0.0,1.0
1980-11-10,43.5,44.5,43.0,44.25,53500,4.37478815338799,4.47535799599461,4.32450323208468,4.45021553534295,531968.616171207,0.0,1.0
1980-11-11,44.0,44.75,43.75,43.75,55700,4.4250730746913,4.50050045664626,4.39993061403964,4.39993061403964,553843.961135257,0.0,1.0
1980-11-12,46.25,46.75,44.25,44.25,82900,4.65135522055619,4.7016401418595,4.45021553534295,4.45021553534295,824302.771599872,0.0,1.0
1980-11-13,45.88,46.75,45.0,46.25,49500,4.61414437879174,4.7016401418595,4.52564291729792,4.65135522055619,492195.261691118,0.0,1.0
1980-11-14,46.5,47.25,45.88,45.88,57900,4.67649768120785,4.75192506316281,4.61414437879174,4.61414437879174,575719.306099307,0.0,1.0
1980-11-17,47.0,47.0,45.88,46.5,28300,4.72678260251116,4.72678260251116,4.61414437879174,4.67649768120785,281396.482946639,0.0,1.0
1980-11-18,48.13,48.75,47.75,47.75,35100,4.84042652465664,4.90277982707274,4.80220998446612,4.80220998446612,349011.185562792,0.0,1.0
1980-11-19,46.25,48.13,46.25,48.13,16100,4.65135522055619,4.84042652465664,4.65135522055619,4.84042652465664,160087.751782364,0.0,1.0
1980-11-20,45.88,46.12,45.25,46.12,25600,4.61414437879174,4.63828114101733,4.55078537794957,4.63828114101733,254549.468672578,0.0,1.0
1980-11-21,45.25,46.5,44.5,45.88,35400,4.55078537794957,4.67649768120785,4.47535799599461,4.61414437879174,351994.187148799,0.0,1.0
1980-11-24,44.25,44.62,43.25,44.62,95600,4.45021553534295,4.4874263771074,4.34964569273633,4.4874263771074,950583.172074158,0.0,1.0
1980-11-25,44.75,45.0,43.88,44.25,39000,4.50050045664626,4.52564291729792,4.4130046935785,4.45021553534295,387790.20618088,0.0,1.0
1980-11-26,44.38,45.0,44.0,44.75,54500,4.46328961488181,4.52564291729792,4.4250730746913,4.50050045664626,541911.95479123,0.0,1.0
1980-11-28,44.12,44.38,44.0,44.38,20200,4.43714145580409,4.46328961488181,4.4250730746913,4.46328961488181,200855.440124456,0.0,1.0
1980-12-01,42.62,43.63,42.5,43.63,42800,4.28628669189416,4.38786223292685,4.27421831078137,4.38786223292685,425574.892936966,0.0,1.0
1980-12-02,42.5,42.88,41.5,42.62,55400,4.27421831078137,4.31243485097188,4.17364846817475,4.28628669189416,550860.95954925,0.0,1.0
1980-12-03,42.88,43.5,42.25,42.5,25800,4.31243485097188,4.37478815338799,4.24907585012971,4.27421831078137,256538.136396582,0.0,1.0
1980-12-04,42.25,42.62,42.25,42.62,9100,4.24907585012971,4.28628669189416,4.24907585012971,4.28628669189416,90484.3814422054,0.0,1.0
1980-12-05,41.5,42.0,41.25,42.0,16100,4.17364846817475,4.22393338947806,4.14850600752309,4.22393338947806,160087.751782363,0.0,1.0
1980-12-08,39.5,41.12,39.25,41.12,74700,3.97250878296151,4.13543192798423,3.94736632230985,4.13543192798423,742767.394915685,0.0,1.0
1980-12-09,38.5,39.88,37.88,39.5,66400,3.87193894035489,4.01072532315202,3.80958563793878,3.97250878296151,660237.684369498,0.0,1.0
1980-12-10,38.0,39.5,38.0,38.5,33500,3.82165401905158,3.97250878296151,3.82165401905158,3.87193894035489,333101.843770756,0.0,1.0
1980-12-11,39.0,39.0,37.75,38.0,37200,3.9222238616582,3.9222238616582,3.79651155839992,3.82165401905158,369892.196664839,0.0,1.0
1980-12-12,39.75,40.5,39.75,39.75,39100,3.99765124361316,4.07307862556813,3.99765124361316,3.99765124361316,388784.540042883,0.0,1.0
1980-12-15,39.38,39.75,38.62,39.75,13300,3.96044040184871,3.99765124361316,3.88400732146768,3.99765124361316,132246.4036463,0.0,1.0
1980-12-16,38.62,39.13,38.0,39.13,45700,3.88400732146768,3.93529794119706,3.82165401905158,3.93529794119706,454410.574935031,0.0,1.0
1980-12-17,41.5,41.5,39.13,39.13,40100,4.17364846817475,4.17364846817475,3.93529794119706,3.93529794119706,398727.878662905,0.0,1.0
1980-12-18,42.0,43.0,41.75,41.75,66100,4.22393338947806,4.32450323208468,4.1987909288264,4.1987909288264,657254.682783491,0.0,1.0
1980-12-19,42.5,42.62,41.87,42.0,23400,4.27421831078137,4.28628669189416,4.2108593099392,4.22393338947806,232674.123708528,0.0,1.0
1980-12-22,43.75,43.75,42.62,42.62,27100,4.39993061403964,4.39993061403964,4.28628669189416,4.28628669189416,269464.476602612,0.0,1.0
1980-12-23,42.5,43.5,42.5,43.5,12500,4.27421831078137,4.37478815338799,4.27421831078137,4.37478815338799,124291.732750282,0.0,1.0
1980-12-24,42.25,42.62,41.75,42.5,17400,4.24907585012971,4.28628669189416,4.1987909288264,4.27421831078137,173014.091988393,0.0,1.0
1980-12-26,42.5,42.5,42.0,42.25,4200,4.27421831078137,4.27421831078137,4.22393338947806,4.24907585012971,41762.0222040948,0.0,1.0
1980-12-29,42.62,43.37,42.5,42.5,18400,4.28628669189416,4.36171407384913,4.27421831078137,4.27421831078137,182957.430608415,0.0,1.0
1980-12-30,42.75,43.0,42.25,42.62,9700,4.29936077143302,4.32450323208468,4.24907585012971,4.28628669189416,96450.384614219,0.0,1.0
1980-12-31,44.25,44.25,42.75,42.75,16400,4.45021553534295,4.45021553534295,4.29936077143302,4.29936077143302,163070.75336837,0.0,1.0
1981-01-02,45.38,45.38,43.75,44.25,30400,4.56385945748843,4.56385945748843,4.39993061403964,4.45021553534295,302277.494048686,0.0,1.0
1981-01-05,46.25,47.25,45.38,45.38,30900,4.65135522055619,4.75192506316281,4.56385945748843,4.56385945748843,307249.163358698,0.0,1.0
1981-01-06,44.0,47.25,44.0,46.25,45200,4.4250730746913,4.75192506316281,4.4250730746913,4.65135522055619,449438.90562502,0.0,1.0
1981-01-07,41.5,42.0,40.5,42.0,88900,4.17364846817475,4.22393338947806,4.07307862556813,4.22393338947806,883962.803320006,0.0,1.0
1981-01-08,41.38,42.25,41.25,41.5,52900,4.16158008706195,4.24907585012971,4.14850600752309,4.17364846817475,526002.612999194,0.0,1.0
1981-01-09,42.25,44.0,41.25,41.38,29900,4.24907585012971,4.4250730746913,4.14850600752309,4.16158008706195,297305.824738675,0.0,1.0
1981-01-12,42.5,43.25,42.38,42.38,21800,4.27421831078137,4.34964569273633,4.26214992966857,4.26214992966857,216764.781916492,0.0,1.0
1981-01-13,42.13,42.75,42.13,42.5,7800,4.23700746901692,4.29936077143302,4.23700746901692,4.27421831078137,77558.041236176,0.0,1.0
1981-01-14,41.5,42.25,41.5,42.13,22100,4.17364846817475,4.24907585012971,4.17364846817475,4.23700746901692,219747.783502499,0.0,1.0
1981-01-15,41.75,41.75,41.38,41.5,8500,4.1987909288264,4.1987909288264,4.16158008706195,4.17364846817475,84518.3782701919,0.0,1.0
1981-01-16,44.62,44.62,41.87,41.87,34200,4.4874263771074,4.4874263771074,4.2108593099392,4.2108593099392,340062.180804772,0.0,1.0
1981-01-19,45.0,45.75,44.62,44.62,27600,4.52564291729792,4.60107029925288,4.4874263771074,4.4874263771074,274436.145912623,0.0,1.0
1981-01-20,45.0,45.25,45.0,45.0,32600,4.52564291729792,4.55078537794957,4.52564291729792,4.52564291729792,324152.839012736,0.0,1.0
1981-01-21,45.0,45.0,45.0,45.0,252600,4.52564291729792,4.52564291729792,4.52564291729792,4.52564291729792,2511687.3354177,0.0,1.0
1981-01-22,44.25,45.0,43.37,45.0,89900,4.45021553534295,4.52564291729792,4.36171407384913,4.52564291729792,893906.14194003,0.0,1.0
1981-01-23,44.5,44.5,44.0,44.25,20600,4.47535799599461,4.47535799599461,4.4250730746913,4.45021553534295,204832.775572465,0.0,1.0
1981-01-26,44.5,44.5,44.0,44.5,112100,4.47535799599461,4.47535799599461,4.4250730746913,4.47535799599461,1114648.25930453,0.0,1.0
1981-01-27,45.5,45.5,44.62,44.62,48100,4.57592783860123,4.57592783860123,4.4874263771074,4.4874263771074,478274.587623085,0.0,1.0
1981-01-28,45.25,45.75,45.25,45.5,54900,4.55078537794957,4.60107029925288,4.55078537794957,4.57592783860123,545889.29023924,0.0,1.0
1981-01-29,44.75,45.0,44.5,45.0,47700,4.50050045664626,4.52564291729792,4.47535799599461,4.52564291729792,474297.252175077,0.0,1.0
1981-01-30,42.75,44.62,42.75,44.62,16600,4.29936077143302,4.4874263771074,4.29936077143302,4.4874263771074,165059.421092375,0.0,1.0
1981-02-02,42.0,42.5,41.12,42.5,38800,4.22393338947806,4.27421831078137,4.13543192798423,4.27421831078137,385801.538456875,0.0,1.0
1981-02-03,42.5,42.5,41.25,42.0,28400,4.27421831078137,4.27421831078137,4.14850600752309,4.22393338947806,282390.816808641,0.0,1.0
1981-02-04,42.75,43.0,42.5,42.5,31100,4.29936077143302,4.32450323208468,4.27421831078137,4.27421831078137,309237.831082702,0.0,1.0
1981-02-05,44.0,44.25,43.0,43.0,24900,4.4250730746913,4.45021553534295,4.32450323208468,4.32450323208468,247589.131638562,0.0,1.0
1981-02-06,43.75,44.12,43.5,44.0,10800,4.39993061403964,4.43714145580409,4.37478815338799,4.4250730746913,107388.057096244,0.0,1.0
1981-02-09,42.62,44.0,42.5,43.75,14000,4.28628669189416,4.4250730746913,4.27421831078137,4.39993061403964,139206.740680316,0.0,1.0
1981-02-10,42.88,43.25,42.62,42.62,11800,4.31243485097188,4.34964569273633,4.28628669189416,4.28628669189416,117331.395716266,0.0,1.0
1981-02-11,42.38,43.0,42.25,42.88,20000,4.26214992966857,4.32450323208468,4.24907585012971,4.31243485097188,198866.772400452,0.0,1.0
1981-02-12,42.5,42.88,42.25,42.38,20700,4.27421831078137,4.31243485097188,4.24907585012971,4.26214992966857,205827.109434467,0.0,1.0
1981-02-13,42.75,42.75,42.38,42.5,7400,4.29936077143302,4.29936077143302,4.26214992966857,4.27421831078137,73580.7057881671,0.0,1.0
1981-02-17,42.38,42.62,42.13,42.62,9600,4.26214992966857,4.28628669189416,4.23700746901692,4.28628669189416,95456.0507522167,0.0,1.0
1981-02-18,42.0,42.25,41.87,42.25,16800,4.22393338947806,4.24907585012971,4.2108593099392,4.24907585012971,167048.088816379,0.0,1.0
1981-02-19,41.38,42.13,41.38,42.0,34800,4.16158008706195,4.23700746901692,4.16158008706195,4.22393338947806,346028.183976786,0.0,1.0
1981-02-20,41.38,41.5,41.25,41.38,52500,4.16158008706195,4.17364846817475,4.14850600752309,4.16158008706195,522025.277551185,0.0,1.0
1981-02-23,41.87,41.87,41.25,41.38,19000,4.2108593099392,4.2108593099392,4.14850600752309,4.16158008706195,188923.433780429,0.0,1.0
1981-02-24,42.5,43.25,42.25,42.25,29200,4.27421831078137,4.34964569273633,4.24907585012971,4.24907585012971,290345.487704659,0.0,1.0
1981-02-25,42.5,42.62,41.62,42.5,31700,4.27421831078137,4.28628669189416,4.18571684928754,4.27421831078137,315203.834254715,0.0,1.0
1981-02-26,44.87,45.25,43.0,43.0,57000,4.51256883775906,4.55078537794957,4.32450323208468,4.32450323208468,566770.301341286,0.0,1.0
1981-02-27,44.25,45.5,44.25,44.87,52300,4.45021553534295,4.57592783860123,4.45021553534295,4.51256883775906,520036.609827181,0.0,1.0
1981-03-02,44.5,45.13,44.0,44.25,41100,4.47535799599461,4.53871699683678,4.4250730746913,4.45021553534295,408671.217282927,0.0,1.0
1981-03-03,44.25,44.87,44.0,44.5,23700,4.45021553534295,4.51256883775906,4.4250730746913,4.47535799599461,235657.125294535,0.0,1.0
1981-03-04,44.62,45.13,44.0,44.25,82400,4.4874263771074,4.53871699683678,4.4250730746913,4.45021553534295,819331.10228986,0.0,1.0
1981-03-05,45.0,45.13,44.62,44.62,31500,4.52564291729792,4.53871699683678,4.4874263771074,4.4874263771074,313215.166530711,0.0,1.0
1981-03-06,45.88,45.88,44.87,45.0,22600,4.61414437879174,4.61414437879174,4.51256883775906,4.52564291729792,224719.45281251,0.0,1.0
1981-03-09,47.12,47.5,46.63,46.63,45800,4.73885098362395,4.77706752381447,4.68957176074671,4.68957176074671,455404.908797034,0.0,1.0
1981-03-10,48.5,49.88,48.0,48.0,126000,4.87763736642109,5.01642374921823,4.82735244511778,4.82735244511778,1252860.66612284,0.0,1.0
1981-03-11,48.88,48.88,47.75,48.5,48400,4.91585390661161,4.91585390661161,4.80220998446612,4.87763736642109,481257.589209092,0.0,1.0
1981-03-12,51.5,51.75,49.0,49.0,115200,5.17934689424095,5.20448935489261,4.9279222877244,4.9279222877244,1145472.6090266,0.0,1.0
1981-03-13,51.5,52.37,51.0,51.5,58400,5.17934689424095,5.26684265730871,5.12906197293764,5.17934689424095,580690.975409318,0.0,1.0
1981-03-16,52.0,52.0,50.87,51.5,25000,5.22963181554426,5.22963181554426,5.11598789339878,5.17934689424095,248583.465500564,0.0,1.0
1981-03-17,52.0,52.88,51.13,52.0,41400,5.22963181554426,5.31813327703809,5.1421360524765,5.22963181554426,411654.218868934,0.0,1.0
1981-03-18,55.37,56.12,52.0,52.0,124300,5.56855218512857,5.64397956708354,5.22963181554426,5.22963181554426,1235956.99046881,0.0,1.0
1981-03-19,55.0,55.12,54.5,55.12,87800,5.53134134336412,5.54340972447692,5.48105642206081,5.54340972447692,873025.130837982,0.0,1.0
1981-03-20,55.5,55.75,54.5,55.0,35300,5.58162626466743,5.60676872531909,5.48105642206081,5.53134134336412,350999.853286797,0.0,1.0
1981-03-23,58.88,58.88,55.5,55.5,60400,5.92155233267781,5.92155233267781,5.58162626466743,5.58162626466743,600577.652649363,0.0,1.0
1981-03-24,58.75,59.38,58.5,58.88,71400,5.90847825313895,5.97183725398112,5.88333579248729,5.92155233267781,709954.377469611,0.0,1.0
1981-03-25,59.5,59.75,58.37,58.75,75800,5.98390563509391,6.00904809574557,5.87026171294843,5.90847825313895,753705.067397711,0.0,1.0
1981-03-26,57.5,59.5,57.5,59.5,61800,5.78276594988067,5.98390563509391,5.78276594988067,5.98390563509391,614498.326717395,0.0,1.0
1981-03-27,56.12,57.13,56.0,57.13,70000,5.64397956708354,5.74555510811622,5.63191118597074,5.74555510811622,696033.703401579,0.0,1.0
1981-03-30,56.75,57.0,55.75,56.12,63100,5.70733856792571,5.73248102857736,5.60676872531909,5.64397956708354,627424.666923424,0.0,1.0
1981-03-31,58.12,58.5,57.25,57.25,103500,5.84511925229678,5.88333579248729,5.75762348922902,5.75762348922902,1029135.54717234,0.0,1.0
1981-04-01,58.75,58.75,57.75,58.12,49800,5.90847825313895,5.90847825313895,5.80790841053233,5.84511925229678,495178.263277124,0.0,1.0
1981-04-02,59.62,60.25,59.12,59.12,95000,5.99597401620671,6.05933301704888,5.9456890949034,5.9456890949034,944617.168902144,0.0,1.0
1981-04-03,59.25,59.62,59.0,59.62,29300,5.95876317444226,5.99597401620671,5.9336207137906,5.99597401620671,291339.821566661,0.0,1.0
1981-04-06,58.25,58.5,56.5,58.5,42800,5.85819333183564,5.88333579248729,5.68219610727405,5.88333579248729,425574.892936966,0.0,1.0
1981-04-07,56.75,58.0,56.75,58.0,36100,5.70733856792571,5.83305087118398,5.70733856792571,5.83305087118398,358954.524182815,0.0,1.0
1981-04-08,57.38,57.5,56.0,56.75,16700,5.77069756876788,5.78276594988067,5.63191118597074,5.70733856792571,166053.754954377,0.0,1.0
1981-04-09,58.37,58.37,57.25,57.38,41300,5.87026171294843,5.87026171294843,5.75762348922902,5.77069756876788,410659.885006932,0.0,1.0
1981-04-10,61.0,61.0,58.25,58.37,73500,6.13476039900384,6.13476039900384,5.85819333183564,5.87026171294843,730835.388571659,0.0,1.0
1981-04-13,62.0,62.62,60.0,61.0,66800,6.23533024161046,6.29768354402657,6.03419055639722,6.13476039900384,664215.019817508,0.0,1.0
1981-04-14,62.38,63.5,62.0,62.0,57200,6.27354678180098,6.3861850055204,6.23533024161046,6.23533024161046,568758.969065291,0.0,1.0
1981-04-15,63.75,64.0,62.0,62.38,45200,6.41132746617205,6.43646992682371,6.23533024161046,6.27354678180098,449438.90562502,0.0,1.0
1981-04-16,65.75,66.25,64.0,64.0,68200,6.61246715138529,6.6627520726886,6.43646992682371,6.43646992682371,678135.693885539,0.0,1.0
1981-04-20,69.62,69.75,64.75,65.75,55900,7.00167244227291,7.01474652181177,6.51189730877867,6.61246715138529,555832.628859262,0.0,1.0
1981-04-21,68.62,69.25,68.0,69.25,57500,6.90110259966629,6.96446160050846,6.83874929725019,6.96446160050846,571741.970651298,0.0,1.0
1981-04-22,66.13,68.25,65.5,68.25,90600,6.65068369157581,6.86389175790184,6.58732469073364,6.86389175790184,900866.478974044,0.0,1.0
1981-04-23,66.75,67.5,65.62,66.13,34600,6.71303699399191,6.78846437594688,6.59939307184643,6.65068369157581,344039.516252781,0.0,1.0
1981-04-24,67.63,67.75,66.0,66.75,23300,6.80153845548574,6.81360683659853,6.63760961203695,6.71303699399191,231679.789846526,0.0,1.0
1981-04-27,66.0,67.75,65.75,67.63,59400,6.63760961203695,6.81360683659853,6.61246715138529,6.80153845548574,590634.31402934,0.0,1.0
1981-04-28,63.0,66.0,63.0,66.0,121100,6.33590008421709,6.63760961203695,6.33590008421709,6.63760961203695,1204138.30688473,0.0,1.0
1981-04-29,62.75,62.87,61.25,62.87,41200,6.31075762356543,6.32282600467822,6.1599028596555,6.32282600467822,409665.55114493,0.0,1.0
1981-04-30,62.75,63.5,62.38,62.75,28400,6.31075762356543,6.3861850055204,6.27354678180098,6.31075762356543,282390.816808641,0.0,1.0
1981-05-01,63.25,64.0,62.75,62.75,15600,6.36104254486874,6.43646992682371,6.31075762356543,6.31075762356543,155116.082472352,0.0,1.0
1981-05-04,61.37,64.5,60.62,63.25,55200,6.17197124076829,6.48675484812702,6.09654385881333,6.36104254486874,548872.291825246,0.0,1.0
1981-05-05,59.5,61.25,59.38,61.25,55400,5.98390563509391,6.1599028596555,5.97183725398112,6.1599028596555,550860.959549251,0.0,1.0
1981-05-06,60.0,60.38,59.5,59.5,73100,6.03419055639722,6.07240709658774,5.98390563509391,5.98390563509391,726858.05312365,0.0,1.0
1981-05-07,60.13,60.25,59.75,60.0,50300,6.04726463593608,6.05933301704888,6.00904809574557,6.03419055639722,500149.932587136,0.0,1.0
1981-05-08,59.38,60.25,59.12,60.13,12800,5.97183725398112,6.05933301704888,5.9456890949034,6.04726463593608,127274.734336289,0.0,1.0
1981-05-11,57.75,59.5,57.75,59.38,17300,5.80790841053233,5.98390563509391,5.80790841053233,5.97183725398112,172019.75812639,0.0,1.0
1981-05-12,57.62,57.75,56.62,57.75,78900,5.79483433099347,5.80790841053233,5.69426448838685,5.80790841053233,784529.41711978,0.0,1.0
1981-05-13,59.25,59.75,56.75,57.62,65400,5.95876317444226,6.00904809574557,5.70733856792571,5.79483433099347,650294.345749476,0.0,1.0
1981-05-14,59.75,59.87,59.25,59.25,49300,6.00904809574557,6.02111647685836,5.95876317444226,5.95876317444226,490206.593967113,0.0,1.0
1981-05-15,62.25,62.25,60.0,60.0,51400,6.26047270226212,6.26047270226212,6.03419055639722,6.03419055639722,511087.60506916,0.0,1.0
1981-05-18,64.37,64.75,62.75,62.75,57700,6.47368076858816,6.51189730877867,6.31075762356543,6.31075762356543,573730.638375302,0.0,1.0
1981-05-19,62.5,64.37,62.5,64.37,34900,6.28561516291377,6.47368076858816,6.28561516291377,6.47368076858816,347022.517838788,0.0,1.0
1981-05-20,64.25,64.25,62.75,62.75,29100,6.46161238747536,6.46161238747536,6.31075762356543,6.31075762356543,289351.153842657,0.0,1.0
1981-05-21,65.5,65.5,63.5,64.25,36900,6.58732469073364,6.58732469073364,6.3861850055204,6.46161238747536,366909.195078833,0.0,1.0
1981-05-22,66.88,67.0,66.25,66.25,74900,6.72611107353077,6.73817945464357,6.6627520726886,6.6627520726886,744756.062639691,0.0,1.0
1981-05-26,70.0,70.37,66.5,66.88,39500,7.03988898246343,7.07709982422788,6.68789453334026,6.72611107353077,392761.875490891,0.0,1.0
1981-05-27,69.75,70.0,68.25,70.0,78800,7.01474652181177,7.03988898246343,6.86389175790184,7.03988898246343,783535.083257779,0.0,1.0
1981-05-28,69.13,70.25,69.0,69.75,48400,6.95239321939567,7.06503144311508,6.93931913985681,7.01474652181177,481257.589209092,0.0,1.0
1981-05-29,68.5,69.75,68.5,69.13,30100,6.8890342185535,7.01474652181177,6.8890342185535,6.95239321939567,299294.492462679,0.0,1.0
1981-06-01,65.75,69.75,65.75,68.5,45900,6.61246715138529,7.01474652181177,6.61246715138529,6.8890342185535,456399.242659036,0.0,1.0
1981-06-02,64.25,66.75,64.0,65.75,25500,6.46161238747536,6.71303699399191,6.43646992682371,6.61246715138529,253555.134810576,0.0,1.0
1981-06-03,65.0,66.0,63.25,64.25,69000,6.53703976943033,6.63760961203695,6.36104254486874,6.46161238747536,686090.364781557,0.0,1.0
1981-06-04,67.0,67.5,65.75,65.75,261200,6.73817945464357,6.78846437594688,6.61246715138529,6.61246715138529,2597200.04754989,0.0,1.0
1981-06-05,68.12,69.0,67.0,67.0,75800,6.85081767836298,6.93931913985681,6.73817945464357,6.73817945464357,753705.067397711,0.0,1.0
1981-06-08,68.25,68.75,68.0,68.12,41800,6.86389175790184,6.91417667920515,6.83874929725019,6.85081767836298,415631.554316944,0.0,1.0
1981-06-09,68.0,68.12,67.75,68.12,68400,6.83874929725019,6.85081767836298,6.81360683659853,6.85081767836298,680124.361609544,0.0,1.0
1981-06-10,68.25,68.75,68.0,68.0,30300,6.86389175790184,6.91417667920515,6.83874929725019,6.83874929725019,301283.160186684,0.0,1.0
1981-06-11,69.25,69.25,68.12,68.25,45300,6.96446160050846,6.96446160050846,6.85081767836298,6.86389175790184,450433.239487023,0.0,1.0
1981-06-12,70.0,70.0,69.25,69.25,59900,7.03988898246343,7.03988898246343,6.96446160050846,6.96446160050846,595605.983339352,0.0,1.0
1981-06-15,71.25,72.25,71.0,71.0,60200,7.1656012857217,7.26617112832832,7.14045882507005,7.14045882507005,598588.984925359,0.0,1.0
1981-06-16,69.0,71.12,69.0,71.12,49200,6.93931913985681,7.15252720618284,6.93931913985681,7.15252720618284,489212.26010511,0.0,1.0
1981-06-17,67.88,69.0,66.75,69.0,91800,6.82668091613739,6.93931913985681,6.71303699399191,6.93931913985681,912798.485318072,0.0,1.0
1981-06-18,67.75,68.38,67.75,67.88,65600,6.81360683659853,6.8769658374407,6.81360683659853,6.82668091613739,652283.013473481,0.0,1.0
1981-06-19,66.62,67.0,66.0,67.0,47900,6.69996291445305,6.73817945464357,6.63760961203695,6.73817945464357,476285.919899081,0.0,1.0
1981-06-22,66.5,67.5,66.5,66.62,65700,6.68789453334026,6.78846437594688,6.68789453334026,6.69996291445305,653277.347335483,0.0,1.0
1981-06-23,67.37,67.37,66.88,66.88,18200,6.77539029640802,6.77539029640802,6.72611107353077,6.72611107353077,180968.762884411,0.0,1.0
1981-06-24,67.37,67.5,67.12,67.37,11500,6.77539029640802,6.78846437594688,6.75024783575636,6.77539029640802,114348.39413026,0.0,1.0
1981-06-25,66.88,67.5,66.75,67.37,33000,6.72611107353077,6.78846437594688,6.71303699399191,6.77539029640802,328130.174460745,0.0,1.0
1981-06-26,66.0,66.75,66.0,66.75,5900,6.63760961203695,6.71303699399191,6.63760961203695,6.71303699399191,58665.6978581331,0.0,1.0
1981-06-29,64.12,66.25,64.12,66.0,58200,6.4485383079365,6.6627520726886,6.4485383079365,6.63760961203695,578702.307685314,0.0,1.0
1981-06-30,63.25,64.0,61.5,64.0,46900,6.36104254486874,6.43646992682371,6.18504532030715,6.43646992682371,466342.581279059,0.0,1.0
1981-07-01,63.25,63.25,62.25,63.25,48100,6.36104254486874,6.36104254486874,6.26047270226212,6.36104254486874,478274.587623086,0.0,1.0
1981-07-02,62.87,63.13,62.0,63.13,40900,6.32282600467822,6.34897416375595,6.23533024161046,6.34897416375595,406682.549558923,0.0,1.0
1981-07-06,60.5,62.25,60.25,62.25,66700,6.08447547770053,6.26047270226212,6.05933301704888,6.26047270226212,663220.685955506,0.0,1.0
1981-07-07,58.5,61.0,57.5,60.5,185400,5.88333579248729,6.13476039900384,5.78276594988067,6.08447547770053,1843494.98015219,0.0,1.0
1981-07-08,58.25,58.88,55.75,58.5,79900,5.85819333183564,5.92155233267781,5.60676872531909,5.88333579248729,794472.755739803,0.0,1.0
1981-07-09,59.87,59.87,58.0,58.25,83600,6.02111647685836,6.02111647685836,5.83305087118398,5.85819333183564,831263.108633887,0.0,1.0
1981-07-10,61.0,61.0,59.62,59.87,122400,6.13476039900384,6.13476039900384,5.99597401620671,6.02111647685836,1217064.64709076,0.0,1.0
1981-07-13,60.0,61.63,60.0,61.0,37100,6.03419055639722,6.19811939984602,6.03419055639722,6.13476039900384,368897.862802838,0.0,1.0
1981-07-14,59.5,60.13,58.25,60.0,38600,5.98390563509391,6.04726463593608,5.85819333183564,6.03419055639722,383812.870732871,0.0,1.0
1981-07-15,60.5,60.88,59.87,59.87,59900,6.08447547770053,6.12269201789105,6.02111647685836,6.02111647685836,595605.983339352,0.0,1.0
1981-07-16,61.75,62.25,60.5,60.5,49700,6.21018778095881,6.26047270226212,6.08447547770053,6.08447547770053,494183.929415122,0.0,1.0
1981-07-17,63.62,63.75,62.0,62.0,66700,6.39825338663319,6.41132746617205,6.23533024161046,6.23533024161046,663220.685955505,0.0,1.0
1981-07-20,62.25,63.62,62.0,63.62,75600,6.26047270226212,6.39825338663319,6.23533024161046,6.39825338663319,751716.399673706,0.0,1.0
1981-07-21,61.75,62.38,61.25,62.25,50300,6.21018778095881,6.27354678180098,6.1599028596555,6.26047270226212,500149.932587135,0.0,1.0
1981-07-22,60.88,62.25,60.75,61.75,45000,6.12269201789105,6.26047270226212,6.10961793835219,6.21018778095881,447450.237901016,0.0,1.0
1981-07-23,60.13,60.75,60.13,60.75,29100,6.04726463593608,6.10961793835219,6.04726463593608,6.10961793835219,289351.153842657,0.0,1.0
1981-07-24,60.88,61.25,60.5,60.5,31700,6.12269201789105,6.1599028596555,6.08447547770053,6.08447547770053,315203.834254715,0.0,1.0
1981-07-27,60.75,61.5,60.62,60.88,30300,6.10961793835219,6.18504532030715,6.09654385881333,6.12269201789105,301283.160186684,0.0,1.0
1981-07-28,59.0,60.25,58.88,60.25,36500,5.9336207137906,6.05933301704888,5.92155233267781,6.05933301704888,362931.859630824,0.0,1.0
1981-07-29,58.75,59.0,58.63,59.0,31000,5.90847825313895,5.9336207137906,5.89640987202615,5.9336207137906,308243.4972207,0.0,1.0
1981-07-30,58.0,59.0,57.75,58.75,61200,5.83305087118398,5.9336207137906,5.80790841053233,5.90847825313895,608532.323545382,0.0,1.0
1981-07-31,58.0,58.25,56.25,58.0,147200,5.83305087118398,5.85819333183564,5.6570536466224,5.83305087118398,1463659.44486732,0.0,1.0
1981-08-03,60.75,60.75,58.0,58.0,55900,6.10961793835219,6.10961793835219,5.83305087118398,5.83305087118398,555832.628859262,0.0,1.0
1981-08-04,61.25,61.25,60.75,60.75,44800,6.1599028596555,6.1599028596555,6.10961793835219,6.10961793835219,445461.570177011,0.0,1.0
1981-08-05,63.75,63.75,61.25,61.25,30600,6.41132746617205,6.41132746617205,6.1599028596555,6.1599028596555,304266.161772691,0.0,1.0
1981-08-06,64.0,64.0,63.5,63.75,85500,6.43646992682371,6.43646992682371,6.3861850055204,6.41132746617205,850155.452011929,0.0,1.0
1981-08-07,63.13,64.0,63.0,64.0,52400,6.34897416375595,6.43646992682371,6.33590008421709,6.43646992682371,521030.943689182,0.0,1.0
1981-08-10,63.13,63.13,62.25,63.13,15900,6.34897416375595,6.34897416375595,6.26047270226212,6.34897416375595,158099.084058359,0.0,1.0
1981-08-11,63.75,63.75,63.25,63.25,45000,6.41132746617205,6.41132746617205,6.36104254486874,6.36104254486874,447450.237901016,0.0,1.0
1981-08-12,62.75,64.0,62.75,63.75,23600,6.31075762356543,6.43646992682371,6.31075762356543,6.41132746617205,234662.791432533,0.0,1.0
1981-08-13,61.25,62.75,61.25,62.75,20900,6.1599028596555,6.31075762356543,6.1599028596555,6.31075762356543,207815.777158472,0.0,1.0
1981-08-14,62.38,62.5,61.75,61.75,21500,6.27354678180098,6.28561516291377,6.21018778095881,6.21018778095881,213781.780330485,0.0,1.0
1981-08-17,61.5,62.25,61.5,62.25,37600,6.18504532030715,6.26047270226212,6.18504532030715,6.26047270226212,373869.532112849,0.0,1.0
1981-08-18,60.88,61.63,59.75,61.5,77300,6.12269201789105,6.19811939984602,6.00904809574557,6.18504532030715,768620.075327745,0.0,1.0
1981-08-19,61.0,61.25,60.75,60.88,69000,6.13476039900384,6.1599028596555,6.10961793835219,6.12269201789105,686090.364781558,0.0,1.0
1981-08-20,62.5,62.75,61.25,61.25,30700,6.28561516291377,6.31075762356543,6.1599028596555,6.1599028596555,305260.495634693,0.0,1.0
1981-08-21,62.62,63.38,62.5,62.5,16300,6.29768354402657,6.3741166244076,6.28561516291377,6.28561516291377,162076.419506368,0.0,1.0
1981-08-24,60.0,62.38,59.75,62.38,44500,6.03419055639722,6.27354678180098,6.00904809574557,6.27354678180098,442478.568591005,0.0,1.0
1981-08-25,60.13,60.38,59.5,60.0,53400,6.04726463593608,6.07240709658774,5.98390563509391,6.03419055639722,530974.282309206,0.0,1.0
1981-08-26,60.25,60.5,59.5,60.13,29900,6.05933301704888,6.08447547770053,5.98390563509391,6.04726463593608,297305.824738675,0.0,1.0
1981-08-27,59.5,60.0,59.0,60.0,41800,5.98390563509391,6.03419055639722,5.9336207137906,6.03419055639722,415631.554316944,0.0,1.0
1981-08-28,59.87,60.25,59.0,59.5,36600,6.02111647685836,6.05933301704888,5.9336207137906,5.98390563509391,363926.193492826,0.0,1.0
1981-08-31,57.88,60.0,57.75,59.87,47500,5.82098249007119,6.03419055639722,5.80790841053233,6.02111647685836,472308.584451072,0.0,1.0
1981-09-01,57.25,57.75,56.62,57.75,94100,5.75762348922902,5.80790841053233,5.69426448838685,5.80790841053233,935668.164144124,0.0,1.0
1981-09-02,56.0,57.13,55.5,57.13,125000,5.63191118597074,5.74555510811622,5.58162626466743,5.74555510811622,1242917.32750282,0.0,1.0
1981-09-03,52.63,56.12,52.5,56.0,145500,5.29299081638643,5.64397956708354,5.27991673684757,5.63191118597074,1446755.76921328,0.0,1.0
1981-09-04,52.88,53.12,51.75,52.63,80100,5.31813327703809,5.34227003926368,5.20448935489261,5.29299081638643,796461.423463807,0.0,1.0
1981-09-08,51.38,52.75,50.62,52.75,103100,5.16727851312816,5.30505919749923,5.09084543274712,5.30505919749923,1025158.21172433,0.0,1.0
1981-09-09,52.5,53.87,51.5,51.5,97500,5.27991673684757,5.41769742121864,5.17934689424095,5.17934689424095,969475.515452201,0.0,1.0
1981-09-10,53.0,53.75,52.88,52.88,87600,5.33020165815088,5.40562904010585,5.31813327703809,5.31813327703809,871036.463113977,0.0,1.0
1981-09-11,53.0,53.38,52.37,53.0,96100,5.33020165815088,5.3684181983414,5.26684265730871,5.33020165815088,955554.841384169,0.0,1.0
1981-09-14,51.75,52.75,51.5,52.75,38500,5.20448935489261,5.30505919749923,5.17934689424095,5.30505919749923,382818.536870869,0.0,1.0
1981-09-15,52.5,53.25,52.25,52.25,112700,5.27991673684757,5.35534411880254,5.25477427619592,5.25477427619592,1120614.26247654,0.0,1.0
1981-09-16,53.12,53.38,51.75,52.5,90600,5.34227003926368,5.3684181983414,5.20448935489261,5.27991673684757,900866.478974044,0.0,1.0
1981-09-17,52.5,53.87,52.12,53.12,123500,5.27991673684757,5.41769742121864,5.24170019665705,5.34227003926368,1228002.31957279,0.0,1.0
1981-09-18,52.25,52.88,52.0,52.5,85500,5.25477427619592,5.31813327703809,5.22963181554426,5.27991673684757,850155.452011929,0.0,1.0
1981-09-21,52.25,52.5,51.0,52.25,76500,5.25477427619592,5.27991673684757,5.12906197293764,5.25477427619592,760665.404431726,0.0,1.0
1981-09-22,51.0,52.63,51.0,52.25,48200,5.12906197293764,5.29299081638643,5.12906197293764,5.25477427619592,479268.921485088,0.0,1.0
1981-09-23,50.0,50.38,49.0,50.38,140700,5.02849213033102,5.06670867052154,4.9279222877244,5.06670867052154,1399027.74383718,0.0,1.0
1981-09-24,50.0,51.38,49.5,50.0,155000,5.02849213033102,5.16727851312816,4.97820720902771,5.02849213033102,1541217.4861035,0.0,1.0
1981-09-25,48.75,50.0,48.25,50.0,96500,4.90277982707274,5.02849213033102,4.85249490576943,5.02849213033102,959532.176832179,0.0,1.0
1981-09-28,52.25,52.25,47.62,48.75,174200,5.25477427619592,5.25477427619592,4.78913590492726,4.90277982707274,1732129.58760793,0.0,1.0
1981-09-29,53.0,54.38,52.37,52.37,159500,5.33020165815088,5.46898804094802,5.26684265730871,5.26684265730871,1585962.5098936,0.0,1.0
1981-09-30,53.12,53.38,52.0,53.0,137000,5.34227003926368,5.3684181983414,5.22963181554426,5.33020165815088,1362237.39094309,0.0,1.0
1981-10-01,54.38,54.38,52.75,53.12,147100,5.46898804094802,5.46898804094802,5.30505919749923,5.34227003926368,1462665.11100532,0.0,1.0
1981-10-02,57.0,57.0,55.0,55.0,202700,5.73248102857736,5.73248102857736,5.53134134336412,5.53134134336412,2015514.73827858,0.0,1.0
1981-10-05,55.75,58.0,55.5,57.0,144900,5.60676872531909,5.83305087118398,5.58162626466743,5.73248102857736,1440789.76604127,0.0,1.0
1981-10-06,56.0,57.0,55.25,55.75,113200,5.63191118597074,5.73248102857736,5.55648380401578,5.60676872531909,1125585.93178656,0.0,1.0
1981-10-07,57.25,57.25,56.38,56.38,268800,5.75762348922902,5.75762348922902,5.67012772616126,5.67012772616126,2672769.42106207,0.0,1.0
1981-10-08,59.87,59.87,56.75,57.25,197900,6.02111647685836,6.02111647685836,5.70733856792571,5.75762348922902,1967786.71290247,0.0,1.0
1981-10-09,59.38,60.5,59.0,59.87,231300,5.97183725398112,6.08447547770053,5.9336207137906,6.02111647685836,2299894.22281122,0.0,1.0
1981-10-12,60.62,60.62,59.38,59.38,97100,6.09654385881333,6.09654385881333,5.97183725398112,5.97183725398112,965498.180004191,0.0,1.0
1981-10-13,61.37,63.75,60.5,60.62,177000,6.17197124076829,6.41132746617205,6.08447547770053,6.09654385881333,1759970.935744,0.0,1.0
1981-10-14,59.5,61.37,59.38,61.37,132000,5.98390563509391,6.17197124076829,5.97183725398112,6.17197124076829,1312520.69784298,0.0,1.0
1981-10-15,60.38,60.88,59.25,59.5,90500,6.07240709658774,6.12269201789105,5.95876317444226,5.98390563509391,899872.145112043,0.0,1.0
1981-10-16,62.0,62.0,60.25,60.38,127900,6.23533024161046,6.23533024161046,6.05933301704888,6.07240709658774,1271753.00950089,0.0,1.0
1981-10-19,64.0,64.75,61.25,62.0,154700,6.43646992682371,6.51189730877867,6.1599028596555,6.23533024161046,1538234.48451749,0.0,1.0
1981-10-20,64.88,66.5,63.38,64.0,173900,6.52497138831753,6.68789453334026,6.3741166244076,6.43646992682371,1729146.58602193,0.0,1.0
1981-10-21,65.5,68.0,65.0,65.0,208900,6.58732469073364,6.83874929725019,6.53703976943033,6.53703976943033,2077163.43772271,0.0,1.0
1981-10-22,64.25,66.5,63.5,65.5,110600,6.46161238747536,6.68789453334026,6.3861850055204,6.58732469073364,1099733.2513745,0.0,1.0
1981-10-23,63.75,64.0,63.25,64.0,60300,6.41132746617205,6.43646992682371,6.36104254486874,6.43646992682371,599583.318787361,0.0,1.0
1981-10-26,67.0,67.0,63.5,63.75,104500,6.73817945464357,6.73817945464357,6.3861850055204,6.41132746617205,1039078.88579236,0.0,1.0
1981-10-27,66.5,67.5,65.87,67.0,125800,6.68789453334026,6.78846437594688,6.62453553249809,6.73817945464357,1250871.99839884,0.0,1.0
1981-10-28,65.25,66.62,65.25,66.5,46200,6.56218223008198,6.69996291445305,6.56218223008198,6.68789453334026,459382.244245043,0.0,1.0
1981-10-29,64.0,65.5,63.88,65.25,64100,6.43646992682371,6.58732469073364,6.42440154571091,6.56218223008198,637368.005543446,0.0,1.0
1981-10-30,65.75,66.0,64.0,64.0,59200,6.61246715138529,6.63760961203695,6.43646992682371,6.43646992682371,588645.646305336,0.0,1.0
1981-11-02,66.25,67.0,65.5,65.75,91800,6.6627520726886,6.73817945464357,6.58732469073364,6.61246715138529,912798.485318072,0.0,1.0
1981-11-03,65.5,66.5,64.63,66.25,296700,6.58732469073364,6.68789453334026,6.49982892766588,6.6627520726886,2950188.5685607,0.0,1.0
1981-11-04,64.75,65.87,64.75,65.5,78800,6.51189730877867,6.62453553249809,6.51189730877867,6.58732469073364,783535.083257779,0.0,1.0
1981-11-05,62.62,65.0,62.5,64.75,63000,6.29768354402657,6.53703976943033,6.28561516291377,6.51189730877867,626430.333061422,0.0,1.0
1981-11-06,63.13,63.5,62.25,62.62,31300,6.34897416375595,6.3861850055204,6.26047270226212,6.29768354402657,311226.498806706,0.0,1.0
1981-11-09,64.0,64.25,63.0,63.13,96600,6.43646992682371,6.46161238747536,6.33590008421709,6.34897416375595,960526.51069418,0.0,1.0
1981-11-10,64.25,65.62,64.25,64.25,75300,6.46161238747536,6.59939307184643,6.46161238747536,6.46161238747536,748733.3980877,0.0,1.0
1981-11-11,65.0,65.0,63.88,64.25,41600,6.53703976943033,6.53703976943033,6.42440154571091,6.46161238747536,413642.886592939,0.0,1.0
1981-11-12,63.5,65.25,63.5,65.0,49300,6.3861850055204,6.56218223008198,6.3861850055204,6.53703976943033,490206.593967112,0.0,1.0
1981-11-13,60.25,63.5,60.0,63.5,107000,6.05933301704888,6.3861850055204,6.03419055639722,6.3861850055204,1063937.23234241,0.0,1.0
1981-11-16,59.5,60.25,59.25,60.25,124200,5.98390563509391,6.05933301704888,5.95876317444226,6.05933301704888,1234962.6566068,0.0,1.0
1981-11-17,58.63,60.13,58.63,59.5,109400,5.89640987202615,6.04726463593608,5.89640987202615,5.98390563509391,1087801.24503047,0.0,1.0
1981-11-18,58.63,59.25,58.5,58.63,57300,5.89640987202615,5.95876317444226,5.88333579248729,5.89640987202615,569753.302927294,0.0,1.0
1981-11-19,58.5,58.88,57.25,58.63,290300,5.88333579248729,5.92155233267781,5.75762348922902,5.89640987202615,2886551.20139255,0.0,1.0
1981-11-20,59.62,60.0,58.63,58.63,92500,5.99597401620671,6.03419055639722,5.89640987202615,5.89640987202615,919758.822352087,0.0,1.0
1981-11-23,60.0,60.25,59.5,59.62,83200,6.03419055639722,6.05933301704888,5.98390563509391,5.99597401620671,827285.773185879,0.0,1.0
1981-11-24,60.38,60.5,59.62,60.0,84700,6.07240709658774,6.08447547770053,5.99597401620671,6.03419055639722,842200.781115912,0.0,1.0
1981-11-25,58.63,60.13,58.25,60.13,150300,5.89640987202615,6.04726463593608,5.85819333183564,6.04726463593608,1494483.79458939,0.0,1.0
1981-11-27,59.38,59.75,58.25,58.63,65900,5.97183725398112,6.00904809574557,5.85819333183564,5.89640987202615,655266.015059487,0.0,1.0
1981-11-30,60.13,60.25,58.63,59.38,75500,6.04726463593608,6.05933301704888,5.89640987202615,5.97183725398112,750722.065811705,0.0,1.0
1981-12-01,60.38,60.38,59.5,60.13,75600,6.07240709658774,6.07240709658774,5.98390563509391,6.04726463593608,751716.399673706,0.0,1.0
1981-12-02,59.38,60.25,59.25,60.25,75600,5.97183725398112,6.05933301704888,5.95876317444226,6.05933301704888,751716.399673706,0.0,1.0
1981-12-03,58.75,59.25,58.5,59.25,62100,5.90847825313895,5.95876317444226,5.88333579248729,5.95876317444226,617481.328303401,0.0,1.0
1981-12-04,57.88,59.5,57.38,58.75,55700,5.82098249007119,5.98390563509391,5.77069756876788,5.90847825313895,553843.961135257,0.0,1.0
1981-12-07,56.0,57.75,55.75,57.75,99800,5.63191118597074,5.80790841053233,5.60676872531909,5.80790841053233,992345.194278253,0.0,1.0
1981-12-08,56.0,57.0,55.75,56.0,77500,5.63191118597074,5.73248102857736,5.60676872531909,5.63191118597074,770608.74305175,0.0,1.0
1981-12-09,58.12,58.12,56.5,56.5,71000,5.84511925229678,5.84511925229678,5.68219610727405,5.68219610727405,705977.042021602,0.0,1.0
1981-12-10,57.62,58.5,57.5,58.12,98100,5.79483433099347,5.88333579248729,5.78276594988067,5.84511925229678,975441.518624214,0.0,1.0
1981-12-11,57.0,57.5,57.0,57.5,64300,5.73248102857736,5.78276594988067,5.73248102857736,5.78276594988067,639356.673267452,0.0,1.0
1981-12-14,56.38,56.75,56.0,56.75,60700,5.67012772616126,5.70733856792571,5.63191118597074,5.70733856792571,603560.65423537,0.0,1.0
1981-12-15,57.13,57.13,56.5,56.5,56800,5.74555510811622,5.74555510811622,5.68219610727405,5.68219610727405,564781.633617282,0.0,1.0
1981-12-16,56.5,57.62,56.25,57.13,94300,5.68219610727405,5.79483433099347,5.6570536466224,5.74555510811622,937656.831868129,0.0,1.0
1981-12-17,59.0,59.0,56.62,56.62,144600,5.9336207137906,5.9336207137906,5.69426448838685,5.69426448838685,1437806.76445526,0.0,1.0
1981-12-18,62.0,63.0,59.38,59.38,179100,6.23533024161046,6.33590008421709,5.97183725398112,5.97183725398112,1780851.94684604,0.0,1.0
1981-12-21,64.88,64.88,61.5,62.0,110000,6.52497138831753,6.52497138831753,6.18504532030715,6.23533024161046,1093767.24820248,0.0,1.0
1981-12-22,62.12,64.75,62.12,64.75,158100,6.24739862272326,6.51189730877867,6.24739862272326,6.51189730877867,1572041.83582557,0.0,1.0
1981-12-23,61.37,62.25,61.12,62.12,59600,6.17197124076829,6.26047270226212,6.14682878011664,6.24739862272326,592622.981753346,0.0,1.0
1981-12-24,64.0,64.0,60.5,61.37,80300,6.43646992682371,6.43646992682371,6.08447547770053,6.17197124076829,798450.091187812,0.0,1.0
1981-12-28,63.5,64.5,63.0,64.0,58600,6.3861850055204,6.48675484812702,6.33590008421709,6.43646992682371,582679.643133322,0.0,1.0
1981-12-29,62.0,63.5,62.0,63.5,36600,6.23533024161046,6.3861850055204,6.23533024161046,6.3861850055204,363926.193492826,0.0,1.0
1981-12-30,62.5,63.38,61.25,62.0,119600,6.28561516291377,6.3741166244076,6.1599028596555,6.23533024161046,1189223.2989547,0.0,1.0
1981-12-31,62.5,63.5,62.5,62.5,47200,6.28561516291377,6.3861850055204,6.28561516291377,6.28561516291377,469325.582865066,0.0,1.0
1982-01-04,63.88,64.37,62.5,63.5,78300,6.42440154571091,6.47368076858816,6.28561516291377,6.3861850055204,778563.413947767,0.0,1.0
1982-01-05,61.0,63.62,60.5,62.12,114400,6.13476039900384,6.39825338663319,6.08447547770053,6.24739862272326,1137517.93813058,0.0,1.0
1982-01-06,59.62,61.88,58.75,60.38,116100,5.99597401620671,6.22326186049767,5.90847825313895,6.07240709658774,1154421.61378462,0.0,1.0
1982-01-07,59.75,60.5,58.63,59.62,110100,6.00904809574557,6.08447547770053,5.89640987202615,5.99597401620671,1094761.58206448,0.0,1.0
1982-01-08,60.38,61.5,60.0,60.75,111900,6.07240709658774,6.18504532030715,6.03419055639722,6.10961793835219,1112659.59158053,0.0,1.0
1982-01-11,56.62,60.5,56.38,58.5,114500,5.69426448838685,6.08447547770053,5.67012772616126,5.88333579248729,1138512.27199258,0.0,1.0
1982-01-12,56.25,57.62,54.75,56.25,324600,5.6570536466224,5.79483433099347,5.50619888271247,5.6570536466224,3227607.71605932,0.0,1.0
1982-01-13,55.37,57.25,54.5,55.88,118000,5.56855218512857,5.75762348922902,5.48105642206081,5.61984280485795,1173313.95716266,0.0,1.0
1982-01-14,57.25,57.25,55.63,56.5,85000,5.75762348922902,5.75762348922902,5.59470034420629,5.68219610727405,845183.782701918,0.0,1.0
1982-01-15,59.0,59.75,57.38,58.63,179600,5.9336207137906,6.00904809574557,5.77069756876788,5.89640987202615,1785823.61615605,0.0,1.0
1982-01-18,61.5,61.88,57.88,59.87,218800,6.18504532030715,6.22326186049767,5.82098249007119,6.02111647685836,2175602.49006094,0.0,1.0
1982-01-19,58.5,61.37,58.37,59.87,125700,5.88333579248729,6.17197124076829,5.87026171294843,6.02111647685836,1249877.66453684,0.0,1.0
1982-01-20,58.5,59.0,57.88,58.5,134300,5.88333579248729,5.9336207137906,5.82098249007119,5.88333579248729,1335390.37666903,0.0,1.0
1982-01-21,58.25,59.75,58.12,59.0,195100,5.85819333183564,6.00904809574557,5.84511925229678,5.9336207137906,1939945.3647664,0.0,1.0
1982-01-22,56.38,58.25,56.0,57.13,138500,5.67012772616126,5.85819333183564,5.63191118597074,5.74555510811622,1377152.39887313,0.0,1.0
1982-01-25,57.0,57.25,55.0,56.12,85100,5.73248102857736,5.75762348922902,5.53134134336412,5.64397956708354,846178.116563921,0.0,1.0
1982-01-26,55.88,57.25,55.75,56.5,119800,5.61984280485795,5.75762348922902,5.60676872531909,5.68219610727405,1191211.9666787,0.0,1.0
1982-01-27,57.5,57.5,55.5,56.5,122400,5.78276594988067,5.78276594988067,5.58162626466743,5.68219610727405,1217064.64709076,0.0,1.0
1982-01-28,60.0,60.38,57.5,59.0,182900,6.03419055639722,6.07240709658774,5.78276594988067,5.9336207137906,1818636.63360213,0.0,1.0
1982-01-29,61.37,62.25,60.75,61.5,191300,6.17197124076829,6.26047270226212,6.10961793835219,6.18504532030715,1902160.67801032,0.0,1.0
1982-02-01,60.13,60.88,59.75,60.38,153800,6.04726463593608,6.12269201789105,6.00904809574557,6.07240709658774,1529285.47975947,0.0,1.0
1982-02-02,60.25,61.25,60.13,60.75,47000,6.05933301704888,6.1599028596555,6.04726463593608,6.10961793835219,467336.915141061,0.0,1.0
1982-02-03,58.25,60.38,57.62,59.0,126900,5.85819333183564,6.07240709658774,5.79483433099347,5.9336207137906,1261809.67088086,0.0,1.0
1982-02-04,58.25,58.75,56.62,57.75,194600,5.85819333183564,5.90847825313895,5.69426448838685,5.80790841053233,1934973.69545639,0.0,1.0
1982-02-05,59.0,60.0,57.62,58.88,74500,5.9336207137906,6.03419055639722,5.79483433099347,5.92155233267781,740778.727191682,0.0,1.0
1982-02-08,55.5,58.37,55.25,56.87,128000,5.58162626466743,5.87026171294843,5.55648380401578,5.7194069490385,1272747.34336289,0.0,1.0
1982-02-09,54.5,56.87,53.5,55.25,315400,5.48105642206081,5.7194069490385,5.38048657945419,5.55648380401578,3136129.00075512,0.0,1.0
1982-02-10,54.5,55.88,53.62,54.75,249600,5.48105642206081,5.61984280485795,5.39255496056699,5.50619888271247,2481857.31955763,0.0,1.0
1982-02-11,52.88,54.38,52.0,53.25,322500,5.31813327703809,5.46898804094802,5.22963181554426,5.35534411880254,3206726.70495728,0.0,1.0
1982-02-12,51.13,53.38,50.75,52.12,359300,5.1421360524765,5.3684181983414,5.10391951228599,5.24170019665705,3572641.56617411,0.0,1.0
1982-02-16,52.75,53.62,49.88,51.75,284900,5.30505919749923,5.39255496056699,5.01642374921823,5.20448935489261,2832857.17284443,0.0,1.0
1982-02-17,51.25,53.38,51.0,52.25,204100,5.1542044335893,5.3684181983414,5.12906197293764,5.25477427619592,2029435.4123466,0.0,1.0
1982-02-18,52.12,52.75,51.5,52.12,135200,5.24170019665705,5.30505919749923,5.17934689424095,5.24170019665705,1344339.38142705,0.0,1.0
1982-02-19,51.75,52.37,51.0,51.75,70500,5.20448935489261,5.26684265730871,5.12906197293764,5.20448935489261,701005.372711591,0.0,1.0
1982-02-22,49.88,52.88,49.88,51.38,237700,5.01642374921823,5.31813327703809,5.01642374921823,5.16727851312816,2363531.58997936,0.0,1.0
1982-02-23,50.25,51.75,49.75,50.75,189500,5.05363459098267,5.20448935489261,5.00334966967936,5.10391951228599,1884262.66849428,0.0,1.0
1982-02-24,52.5,53.5,49.75,51.62,293900,5.27991673684757,5.38048657945419,5.00334966967936,5.19141527535374,2922347.22042463,0.0,1.0
1982-02-25,51.88,53.38,51.38,52.37,166800,5.21756343443147,5.3684181983414,5.16727851312816,5.26684265730871,1658548.88181976,0.0,1.0
1982-02-26,51.5,52.63,51.25,52.0,75700,5.17934689424095,5.29299081638643,5.1542044335893,5.22963181554426,752710.733535709,0.0,1.0
1982-03-01,51.62,52.37,51.0,51.75,138500,5.19141527535374,5.26684265730871,5.12906197293764,5.20448935489261,1377152.39887313,0.0,1.0
1982-03-02,49.37,51.88,49.25,50.62,233900,4.96513312948885,5.21756343443147,4.95306474837605,5.09084543274712,2325746.90322328,0.0,1.0
1982-03-03,48.0,49.0,47.5,48.25,297600,4.82735244511778,4.9279222877244,4.77706752381447,4.85249490576943,2959137.57331872,0.0,1.0
1982-03-04,47.5,48.75,46.75,47.75,218900,4.77706752381447,4.90277982707274,4.7016401418595,4.80220998446612,2176596.82392294,0.0,1.0
1982-03-05,46.5,47.62,46.0,46.88,132400,4.67649768120785,4.78913590492726,4.62621275990454,4.71471422139836,1316498.03329099,0.0,1.0
1982-03-08,44.75,47.25,44.75,46.0,295600,4.50050045664626,4.75192506316281,4.50050045664626,4.62621275990454,2939250.89607867,0.0,1.0
1982-03-09,46.25,47.25,44.25,45.75,265900,4.65135522055619,4.75192506316281,4.45021553534295,4.60107029925288,2643933.739064,0.0,1.0
1982-03-10,46.88,48.25,46.0,47.12,242400,4.71471422139836,4.85249490576943,4.62621275990454,4.73885098362395,2410265.28149347,0.0,1.0
1982-03-11,45.88,47.25,45.5,46.37,274600,4.61414437879174,4.75192506316281,4.57592783860123,4.66342360166899,2730440.7850582,0.0,1.0
1982-03-12,46.25,46.25,45.0,45.62,121900,4.65135522055619,4.65135522055619,4.52564291729792,4.58799621971402,1212092.97778075,0.0,1.0
1982-03-15,47.62,47.75,45.62,46.75,110500,4.78913590492726,4.80220998446612,4.58799621971402,4.7016401418595,1098738.91751249,0.0,1.0
1982-03-16,47.25,49.25,46.75,48.0,418600,4.75192506316281,4.95306474837605,4.7016401418595,4.82735244511778,4162281.54634145,0.0,1.0
1982-03-17,46.25,47.25,45.13,46.25,239900,4.65135522055619,4.75192506316281,4.53871699683678,4.65135522055619,2385406.93494342,0.0,1.0
1982-03-18,48.13,48.13,46.5,47.38,180600,4.84042652465664,4.84042652465664,4.67649768120785,4.76499914270167,1795766.95477608,0.0,1.0
1982-03-19,48.25,49.25,47.75,48.5,131800,4.85249490576943,4.95306474837605,4.80220998446612,4.87763736642109,1310532.03011898,0.0,1.0
1982-03-22,50.75,51.13,49.0,50.12,229700,5.10391951228599,5.1421360524765,4.9279222877244,5.04056051144381,2283984.88101918,0.0,1.0
1982-03-23,51.88,52.37,51.0,51.75,296600,5.21756343443147,5.26684265730871,5.12906197293764,5.20448935489261,2949194.23469869,0.0,1.0
1982-03-24,50.87,51.88,50.75,51.38,153800,5.11598789339878,5.21756343443147,5.10391951228599,5.16727851312816,1529285.47975947,0.0,1.0
1982-03-25,50.87,51.5,50.38,51.0,235200,5.11598789339878,5.17934689424095,5.06670867052154,5.12906197293764,2338673.24342931,0.0,1.0
1982-03-26,50.38,50.87,50.25,50.62,234400,5.06670867052154,5.11598789339878,5.05363459098267,5.09084543274712,2330718.57253329,0.0,1.0
1982-03-29,51.75,51.75,50.0,50.87,93900,5.20448935489261,5.20448935489261,5.02849213033102,5.11598789339878,933679.496420119,0.0,1.0
1982-03-30,52.25,52.5,51.0,51.75,133400,5.25477427619592,5.27991673684757,5.12906197293764,5.20448935489261,1326441.37191101,0.0,1.0
1982-03-31,52.75,53.62,52.37,53.0,242900,5.30505919749923,5.39255496056699,5.26684265730871,5.33020165815088,2415236.95080348,0.0,1.0
1982-04-01,52.88,53.38,52.63,53.0,93100,5.31813327703809,5.3684181983414,5.29299081638643,5.33020165815088,925724.825524101,0.0,1.0
1982-04-02,53.0,53.62,52.25,53.0,145500,5.33020165815088,5.39255496056699,5.25477427619592,5.33020165815088,1446755.76921328,0.0,1.0
1982-04-05,52.88,52.88,52.25,52.63,97000,5.31813327703809,5.31813327703809,5.25477427619592,5.29299081638643,964503.846142189,0.0,1.0
1982-04-06,54.38,54.62,52.25,53.5,88100,5.46898804094802,5.49312480317361,5.25477427619592,5.38048657945419,876008.132423988,0.0,1.0
1982-04-07,55.25,55.88,54.13,55.0,171300,5.55648380401578,5.61984280485795,5.44384558029636,5.53134134336412,1703293.90560987,0.0,1.0
1982-04-08,55.0,55.63,54.75,55.25,65700,5.53134134336412,5.59470034420629,5.50619888271247,5.55648380401578,653277.347335483,0.0,1.0
1982-04-12,53.87,54.88,53.38,54.13,83200,5.41769742121864,5.51927296225133,5.3684181983414,5.44384558029636,827285.773185878,0.0,1.0
1982-04-13,53.62,54.62,53.25,54.0,88600,5.39255496056699,5.49312480317361,5.35534411880254,5.4307715007575,880979.801733999,0.0,1.0
1982-04-14,54.88,54.88,53.5,54.25,136000,5.51927296225133,5.51927296225133,5.38048657945419,5.45591396140916,1352294.05232307,0.0,1.0
1982-04-15,54.75,54.88,54.25,54.62,153500,5.50619888271247,5.51927296225133,5.45591396140916,5.49312480317361,1526302.47817346,0.0,1.0
1982-04-16,55.25,55.88,54.62,55.25,182100,5.55648380401578,5.61984280485795,5.49312480317361,5.55648380401578,1810681.96270611,0.0,1.0
1982-04-19,55.5,56.38,55.25,55.88,227200,5.58162626466743,5.67012772616126,5.55648380401578,5.61984280485795,2259126.53446913,0.0,1.0
1982-04-20,54.13,55.25,53.75,54.5,148100,5.44384558029636,5.55648380401578,5.40562904010585,5.48105642206081,1472608.44962534,0.0,1.0
1982-04-21,53.75,54.38,53.0,53.75,180600,5.40562904010585,5.46898804094802,5.33020165815088,5.40562904010585,1795766.95477607,0.0,1.0
1982-04-22,53.5,54.5,53.5,54.0,113000,5.38048657945419,5.48105642206081,5.38048657945419,5.4307715007575,1123597.26406255,0.0,1.0
1982-04-23,53.25,54.0,53.0,53.5,262100,5.35534411880254,5.4307715007575,5.33020165815088,5.38048657945419,2606149.05230791,0.0,1.0
1982-04-26,53.87,54.0,53.0,53.5,115700,5.41769742121864,5.4307715007575,5.33020165815088,5.38048657945419,1150444.27833661,0.0,1.0
1982-04-27,50.5,53.5,49.75,51.62,454500,5.07877705163433,5.38048657945419,5.00334966967936,5.19141527535374,4519247.40280026,0.0,1.0
1982-04-28,49.88,50.5,49.25,49.88,340100,5.01642374921823,5.07877705163433,4.95306474837605,5.01642374921823,3381729.46466967,0.0,1.0
1982-04-29,48.0,49.63,48.0,48.88,424200,4.82735244511778,4.99128128856657,4.82735244511778,4.91585390661161,4217964.24261357,0.0,1.0
1982-04-30,48.0,48.75,47.5,48.13,287600,4.82735244511778,4.90277982707274,4.77706752381447,4.84042652465664,2859704.18711849,0.0,1.0
1982-05-03,47.75,48.13,47.38,47.75,286000,4.80220998446612,4.84042652465664,4.76499914270167,4.80220998446612,2843794.84532646,0.0,1.0
1982-05-04,49.0,49.25,48.25,48.75,352500,4.9279222877244,4.95306474837605,4.85249490576943,4.90277982707274,3505026.86355796,0.0,1.0
1982-05-05,49.0,49.37,48.38,48.88,144300,4.9279222877244,4.96513312948885,4.8655689853083,4.91585390661161,1434823.76286926,0.0,1.0
1982-05-06,47.12,49.37,46.63,48.0,184000,4.73885098362395,4.96513312948885,4.68957176074671,4.82735244511778,1829574.30608415,0.0,1.0
1982-05-07,45.75,46.88,45.5,46.25,337700,4.60107029925288,4.71471422139836,4.57592783860123,4.65135522055619,3357865.45198162,0.0,1.0
1982-05-10,45.25,45.38,43.88,44.62,231200,4.55078537794957,4.56385945748843,4.4130046935785,4.4874263771074,2298899.88894922,0.0,1.0
1982-05-11,46.37,46.5,45.0,45.75,326300,4.66342360166899,4.67649768120785,4.52564291729792,4.60107029925288,3244511.39171336,0.0,1.0
1982-05-12,46.5,46.5,45.62,46.12,299500,4.67649768120785,4.67649768120785,4.58799621971402,4.63828114101733,2978029.91669676,0.0,1.0
1982-05-13,46.62,47.38,46.25,46.88,179100,4.68856606232064,4.76499914270167,4.65135522055619,4.71471422139836,1780851.94684604,0.0,1.0
1982-05-14,46.5,46.88,46.37,46.63,66100,4.67649768120785,4.71471422139836,4.66342360166899,4.68957176074671,657254.682783492,0.0,1.0
1982-05-17,45.88,46.63,45.75,46.25,78900,4.61414437879174,4.68957176074671,4.60107029925288,4.65135522055619,784529.417119781,0.0,1.0
1982-05-18,45.62,46.5,45.62,46.12,232100,4.58799621971402,4.67649768120785,4.58799621971402,4.63828114101733,2307848.89370724,0.0,1.0
1982-05-19,45.0,46.0,44.87,45.5,121900,4.52564291729792,4.62621275990454,4.51256883775906,4.57592783860123,1212092.97778075,0.0,1.0
1982-05-20,45.0,45.25,44.25,44.75,188100,4.52564291729792,4.55078537794957,4.45021553534295,4.50050045664626,1870341.99442624,0.0,1.0
1982-05-21,44.75,45.25,44.5,44.87,57500,4.50050045664626,4.55078537794957,4.47535799599461,4.51256883775906,571741.970651298,0.0,1.0
1982-05-24,44.5,44.87,44.38,44.62,126700,4.47535799599461,4.51256883775906,4.46328961488181,4.4874263771074,1259821.00315686,0.0,1.0
1982-05-25,42.38,44.87,42.0,43.5,24400,4.26214992966857,4.51256883775906,4.22393338947806,4.37478815338799,242617.462328551,0.0,1.0
1982-05-26,42.13,42.13,41.5,41.87,330500,4.23700746901692,4.23700746901692,4.17364846817475,4.2108593099392,3286273.41391746,0.0,1.0
1982-05-27,42.75,42.88,42.0,42.5,105400,4.29936077143302,4.31243485097188,4.22393338947806,4.27421831078137,1048027.89055038,0.0,1.0
1982-05-28,43.25,43.25,42.25,42.75,101500,4.34964569273633,4.34964569273633,4.24907585012971,4.29936077143302,1009248.86993229,0.0,1.0
1982-06-01,43.63,43.63,42.75,43.25,155600,4.38786223292685,4.38786223292685,4.29936077143302,4.34964569273633,1547183.48927551,0.0,1.0
1982-06-02,44.25,44.25,43.5,43.88,139000,4.45021553534295,4.45021553534295,4.37478815338799,4.4130046935785,1382124.06818314,0.0,1.0
1982-06-03,42.88,44.25,42.25,43.25,139300,4.31243485097188,4.45021553534295,4.24907585012971,4.34964569273633,1385107.06976914,0.0,1.0
1982-06-04,42.25,43.0,42.13,42.62,101400,4.24907585012971,4.32450323208468,4.23700746901692,4.28628669189416,1008254.53607029,0.0,1.0
1982-06-07,43.5,43.75,41.75,42.75,171600,4.37478815338799,4.39993061403964,4.1987909288264,4.29936077143302,1706276.90719587,0.0,1.0
1982-06-08,43.25,43.88,43.12,43.5,94800,4.34964569273633,4.4130046935785,4.33657161319747,4.37478815338799,942628.50117814,0.0,1.0
1982-06-09,44.25,44.75,42.75,43.75,135900,4.45021553534295,4.50050045664626,4.29936077143302,4.39993061403964,1351299.71846107,0.0,1.0
1982-06-10,46.0,46.0,44.0,45.0,228600,4.62621275990454,4.62621275990454,4.4250730746913,4.52564291729792,2273047.20853716,0.0,1.0
1982-06-11,46.75,47.25,46.63,47.0,270100,4.7016401418595,4.75192506316281,4.68957176074671,4.72678260251116,2685695.7612681,0.0,1.0
1982-06-14,45.38,46.37,44.75,45.62,187900,4.56385945748843,4.66342360166899,4.50050045664626,4.58799621971402,1868353.32670224,0.0,1.0
1982-06-15,45.13,45.75,44.75,45.25,228800,4.53871699683678,4.60107029925288,4.50050045664626,4.55078537794957,2275035.87626116,0.0,1.0
1982-06-16,44.25,45.38,44.25,44.87,221300,4.45021553534295,4.56385945748843,4.45021553534295,4.51256883775906,2200460.836611,0.0,1.0
1982-06-17,43.63,44.12,43.0,43.63,110300,4.38786223292685,4.43714145580409,4.32450323208468,4.38786223292685,1096750.24978849,0.0,1.0
1982-06-18,44.12,44.5,43.5,44.0,105600,4.43714145580409,4.47535799599461,4.37478815338799,4.4250730746913,1050016.55827438,0.0,1.0
1982-06-21,45.25,45.75,44.0,44.87,166600,4.55078537794957,4.60107029925288,4.4250730746913,4.51256883775906,1656560.21409576,0.0,1.0
1982-06-22,45.5,45.5,44.75,45.13,118100,4.57592783860123,4.57592783860123,4.50050045664626,4.53871699683678,1174308.29102466,0.0,1.0
1982-06-23,46.5,47.0,45.0,46.0,276200,4.67649768120785,4.72678260251116,4.52564291729792,4.62621275990454,2746350.12685023,0.0,1.0
1982-06-24,45.75,47.0,45.13,46.12,275900,4.60107029925288,4.72678260251116,4.53871699683678,4.63828114101733,2743367.12526423,0.0,1.0
1982-06-25,45.25,45.75,45.0,45.38,55200,4.55078537794957,4.60107029925288,4.52564291729792,4.56385945748843,548872.291825246,0.0,1.0
1982-06-28,45.38,46.25,45.13,45.75,137600,4.56385945748843,4.65135522055619,4.53871699683678,4.60107029925288,1368203.39411511,0.0,1.0
1982-06-29,44.87,45.62,44.5,45.13,100300,4.51256883775906,4.58799621971402,4.47535799599461,4.53871699683678,997316.863588263,0.0,1.0
1982-06-30,44.87,45.62,44.75,45.25,115300,4.51256883775906,4.58799621971402,4.50050045664626,4.55078537794957,1146466.9428886,0.0,1.0
1982-07-01,44.12,44.87,43.88,44.38,73000,4.43714145580409,4.51256883775906,4.4130046935785,4.46328961488181,725863.719261648,0.0,1.0
1982-07-02,44.12,44.25,43.88,44.12,59300,4.43714145580409,4.45021553534295,4.4130046935785,4.43714145580409,589639.980167339,0.0,1.0
1982-07-06,44.87,45.0,43.63,44.38,110900,4.51256883775906,4.52564291729792,4.38786223292685,4.46328961488181,1102716.2529605,0.0,1.0
1982-07-07,44.75,45.25,44.5,44.87,72900,4.50050045664626,4.55078537794957,4.47535799599461,4.51256883775906,724869.385399646,0.0,1.0
1982-07-08,46.0,46.0,43.37,44.75,126200,4.62621275990454,4.62621275990454,4.36171407384913,4.50050045664626,1254849.33384685,0.0,1.0
1982-07-09,47.5,48.25,45.88,47.12,345900,4.77706752381447,4.85249490576943,4.61414437879174,4.73885098362395,3439400.82866581,0.0,1.0
1982-07-12,47.5,47.87,46.63,47.25,127400,4.77706752381447,4.81427836557892,4.68957176074671,4.75192506316281,1266781.34019088,0.0,1.0
1982-07-13,47.25,48.13,46.88,47.12,166200,4.75192506316281,4.84042652465664,4.71471422139836,4.73885098362395,1652582.87864775,0.0,1.0
1982-07-14,47.5,47.87,46.63,47.38,127400,4.77706752381447,4.81427836557892,4.68957176074671,4.76499914270167,1266781.34019088,0.0,1.0
1982-07-15,48.0,48.5,47.38,48.0,169600,4.82735244511778,4.87763736642109,4.76499914270167,4.82735244511778,1686390.22995583,0.0,1.0
1982-07-16,48.5,49.37,47.75,48.62,145800,4.87763736642109,4.96513312948885,4.80220998446612,4.88970574753388,1449738.77079929,0.0,1.0
1982-07-19,48.75,49.25,48.0,48.62,128200,4.90277982707274,4.95306474837605,4.82735244511778,4.88970574753388,1274736.01108689,0.0,1.0
1982-07-20,49.25,49.75,48.75,49.25,197700,4.95306474837605,5.00334966967936,4.90277982707274,4.95306474837605,1965798.04517846,0.0,1.0
1982-07-21,48.13,49.37,48.0,48.75,180000,4.84042652465664,4.96513312948885,4.82735244511778,4.90277982707274,1789800.95160406,0.0,1.0
1982-07-22,47.62,48.38,47.25,47.87,177100,4.78913590492726,4.8655689853083,4.75192506316281,4.81427836557892,1760965.269606,0.0,1.0
1982-07-23,47.5,48.0,47.5,47.75,122200,4.77706752381447,4.82735244511778,4.77706752381447,4.80220998446612,1215075.97936676,0.0,1.0
1982-07-26,46.88,47.62,46.75,47.25,122800,4.71471422139836,4.78913590492726,4.7016401418595,4.75192506316281,1221041.98253877,0.0,1.0
1982-07-27,46.75,47.25,46.75,47.0,56800,4.7016401418595,4.75192506316281,4.7016401418595,4.72678260251116,564781.633617282,0.0,1.0
1982-07-28,46.63,47.12,46.25,46.5,69800,4.68957176074671,4.73885098362395,4.65135522055619,4.67649768120785,694045.035677575,0.0,1.0
1982-07-29,46.0,46.88,44.5,45.75,271400,4.62621275990454,4.71471422139836,4.47535799599461,4.60107029925288,2698622.10147412,0.0,1.0
1982-07-30,46.12,46.37,45.38,45.88,112000,4.63828114101733,4.66342360166899,4.56385945748843,4.61414437879174,1113653.92544253,0.0,1.0
1982-08-02,46.63,47.0,46.25,46.63,112300,4.68957176074671,4.72678260251116,4.65135522055619,4.68957176074671,1116636.92702853,0.0,1.0
1982-08-03,45.13,45.62,45.13,45.38,162200,4.53871699683678,4.58799621971402,4.53871699683678,4.56385945748843,1612809.52416766,0.0,1.0
1982-08-04,43.25,44.75,43.25,44.0,121900,4.34964569273633,4.50050045664626,4.34964569273633,4.4250730746913,1212092.97778075,0.0,1.0
1982-08-05,44.25,44.5,42.75,43.62,158300,4.45021553534295,4.47535799599461,4.29936077143302,4.38685653450078,1574030.50354957,0.0,1.0
1982-08-06,43.0,45.12,42.75,44.0,139400,4.32450323208468,4.53771129841071,4.29936077143302,4.4250730746913,1386101.40363115,0.0,1.0
1982-08-09,43.12,43.75,41.75,42.75,180500,4.33657161319747,4.39993061403964,4.1987909288264,4.29936077143302,1794772.62091407,0.0,1.0
1982-08-10,42.62,43.75,42.62,43.25,157400,4.28628669189416,4.39993061403964,4.28628669189416,4.34964569273633,1565081.49879155,0.0,1.0
1982-08-11,42.88,43.25,42.38,42.88,121500,4.31243485097188,4.34964569273633,4.26214992966857,4.31243485097188,1208115.64233274,0.0,1.0
1982-08-12,42.75,43.25,42.75,43.0,58000,4.29936077143302,4.34964569273633,4.29936077143302,4.32450323208468,576713.639961309,0.0,1.0
1982-08-13,42.62,42.88,42.5,42.75,64900,4.28628669189416,4.31243485097188,4.27421831078137,4.29936077143302,645322.676439465,0.0,1.0
1982-08-16,42.88,43.88,42.75,43.37,246700,4.31243485097188,4.4130046935785,4.29936077143302,4.36171407384913,2453021.63755957,0.0,1.0
1982-08-17,47.0,47.87,43.12,45.5,279600,4.72678260251116,4.81427836557892,4.33657161319747,4.57592783860123,2780157.47815831,0.0,1.0
1982-08-18,48.5,48.5,45.0,46.75,324800,4.87763736642109,4.87763736642109,4.52564291729792,4.7016401418595,3229596.38378333,0.0,1.0
1982-08-19,44.5,45.88,43.75,44.87,201100,4.47535799599461,4.61414437879174,4.39993061403964,4.51256883775906,1999605.39648654,0.0,1.0
1982-08-20,47.0,47.5,43.0,45.25,432800,4.72678260251116,4.77706752381447,4.32450323208468,4.55078537794957,4303476.95474577,0.0,1.0
1982-08-23,48.25,48.5,45.75,47.12,382100,4.85249490576943,4.87763736642109,4.60107029925288,4.73885098362395,3799349.68671063,0.0,1.0
1982-08-24,49.0,49.25,47.75,48.5,605400,4.9279222877244,4.95306474837605,4.80220998446612,4.87763736642109,6019697.20056166,0.0,1.0
1982-08-25,51.88,53.25,49.12,51.25,423200,5.21756343443147,5.35534411880254,4.93999066883719,5.1542044335893,4208020.90399355,0.0,1.0
1982-08-26,52.0,54.0,51.62,52.88,362000,5.22963181554426,5.4307715007575,5.19141527535374,5.31813327703809,3599488.58044817,0.0,1.0
1982-08-27,52.75,52.75,51.25,52.0,148500,5.30505919749923,5.30505919749923,5.1542044335893,5.22963181554426,1476585.78507335,0.0,1.0
1982-08-30,53.75,54.0,51.75,52.88,191700,5.40562904010585,5.4307715007575,5.20448935489261,5.31813327703809,1906138.01345833,0.0,1.0
1982-08-31,53.62,54.75,53.5,54.13,340900,5.39255496056699,5.50619888271247,5.38048657945419,5.44384558029636,3389684.13556569,0.0,1.0
1982-09-01,52.5,53.75,52.25,53.0,221700,5.27991673684757,5.40562904010585,5.25477427619592,5.33020165815088,2204438.172059,0.0,1.0
1982-09-02,53.87,54.38,51.75,53.12,262500,5.41769742121864,5.46898804094802,5.20448935489261,5.34227003926368,2610126.38775593,0.0,1.0
1982-09-03,54.13,55.25,53.87,54.62,263600,5.44384558029636,5.55648380401578,5.41769742121864,5.49312480317361,2621064.06023795,0.0,1.0
1982-09-07,53.12,54.38,52.63,53.5,111900,5.34227003926368,5.46898804094802,5.29299081638643,5.38048657945419,1112659.59158052,0.0,1.0
1982-09-08,54.13,55.0,52.75,53.87,175900,5.44384558029636,5.53134134336412,5.30505919749923,5.41769742121864,1749033.26326197,0.0,1.0
1982-09-09,52.12,54.5,51.62,53.12,199800,5.24170019665705,5.48105642206081,5.19141527535374,5.34227003926368,1986679.05628051,0.0,1.0
1982-09-10,51.5,51.75,50.5,51.13,173800,5.17934689424095,5.20448935489261,5.07877705163433,5.1421360524765,1728152.25215992,0.0,1.0
1982-09-13,51.38,51.38,50.5,51.0,152900,5.16727851312816,5.16727851312816,5.07877705163433,5.12906197293764,1520336.47500145,0.0,1.0
1982-09-14,49.37,51.62,49.25,50.5,402700,4.96513312948885,5.19141527535374,4.95306474837605,5.07877705163433,4004182.46228309,0.0,1.0
1982-09-15,49.0,49.25,47.5,48.38,235400,4.9279222877244,4.95306474837605,4.77706752381447,4.8655689853083,2340661.91115331,0.0,1.0
1982-09-16,49.12,50.38,48.25,49.37,247600,4.93999066883719,5.06670867052154,4.85249490576943,4.96513312948885,2461970.64231759,0.0,1.0
1982-09-17,49.37,50.38,49.0,49.75,165500,4.96513312948885,5.06670867052154,4.9279222877244,5.00334966967936,1645622.54161374,0.0,1.0
1982-09-20,51.62,51.88,48.88,50.38,179200,5.19141527535374,5.21756343443147,4.91585390661161,5.06670867052154,1781846.28070805,0.0,1.0
1982-09-21,51.38,51.75,50.5,51.13,169700,5.16727851312816,5.20448935489261,5.07877705163433,5.1421360524765,1687384.56381783,0.0,1.0
1982-09-22,51.0,53.25,51.0,52.12,384600,5.12906197293764,5.35534411880254,5.12906197293764,5.24170019665705,3824208.03326068,0.0,1.0
1982-09-23,48.5,50.38,48.0,49.25,506000,4.87763736642109,5.06670867052154,4.82735244511778,4.95306474837605,5031329.34173142,0.0,1.0
1982-09-24,47.0,48.62,47.0,47.87,359100,4.72678260251116,4.88970574753388,4.72678260251116,4.81427836557892,3570652.8984501,0.0,1.0
1982-09-27,48.5,48.62,46.63,47.62,143100,4.87763736642109,4.88970574753388,4.68957176074671,4.78913590492726,1422891.75652523,0.0,1.0
1982-09-28,49.0,50.0,48.5,49.25,371500,4.9279222877244,5.02849213033102,4.87763736642109,4.95306474837605,3693950.29733838,0.0,1.0
1982-09-29,47.62,48.75,47.5,48.13,107100,4.78913590492726,4.90277982707274,4.77706752381447,4.84042652465664,1064931.56620442,0.0,1.0
1982-09-30,48.13,48.38,47.38,47.87,233700,4.84042652465664,4.8655689853083,4.76499914270167,4.81427836557892,2323758.23549927,0.0,1.0
1982-10-01,49.37,49.5,48.38,49.0,107700,4.96513312948885,4.97820720902771,4.8655689853083,4.9279222877244,1070897.56937643,0.0,1.0
1982-10-04,48.62,48.88,48.13,48.5,61500,4.88970574753388,4.91585390661161,4.84042652465664,4.87763736642109,611515.325131388,0.0,1.0
1982-10-05,49.12,50.25,48.75,49.5,134800,4.93999066883719,5.05363459098267,4.90277982707274,4.97820720902771,1340362.04597904,0.0,1.0
1982-10-06,53.25,53.25,49.12,51.25,163300,5.35534411880254,5.35534411880254,4.93999066883719,5.1542044335893,1623747.19664968,0.0,1.0
1982-10-07,52.0,54.13,51.62,52.88,361500,5.22963181554426,5.44384558029636,5.19141527535374,5.31813327703809,3594516.91113816,0.0,1.0
1982-10-08,54.75,55.12,52.0,53.62,322100,5.50619888271247,5.54340972447692,5.22963181554426,5.39255496056699,3202749.36950927,0.0,1.0
1982-10-11,54.62,55.88,54.0,55.0,290200,5.49312480317361,5.61984280485795,5.4307715007575,5.53134134336412,2885556.86753055,0.0,1.0
1982-10-12,58.37,59.38,54.88,55.63,429900,5.87026171294843,5.97183725398112,5.51927296225133,5.59470034420629,4274641.2727477,0.0,1.0
1982-10-13,59.0,60.0,57.25,58.63,306900,5.9336207137906,6.03419055639722,5.75762348922902,5.89640987202615,3051610.62248493,0.0,1.0
1982-10-14,57.75,59.12,56.62,57.88,172800,5.80790841053233,5.9456890949034,5.69426448838685,5.82098249007119,1718208.9135399,0.0,1.0
1982-10-15,57.75,58.37,56.62,57.5,145300,5.80790841053233,5.87026171294843,5.69426448838685,5.78276594988067,1444767.10148928,0.0,1.0
1982-10-18,62.0,62.25,58.0,61.37,263200,6.23533024161046,6.26047270226212,5.83305087118398,6.17197124076829,2617086.72478994,0.0,1.0
1982-10-19,61.37,61.75,59.75,60.75,186800,6.17197124076829,6.21018778095881,6.00904809574557,6.10961793835219,1857415.65422022,0.0,1.0
1982-10-20,60.25,60.88,59.75,60.38,249200,6.05933301704888,6.12269201789105,6.00904809574557,6.07240709658774,2477879.98410962,0.0,1.0
1982-10-21,61.0,62.38,60.25,61.37,251400,6.13476039900384,6.27354678180098,6.05933301704888,6.17197124076829,2499755.32907368,0.0,1.0
1982-10-22,61.75,62.75,61.0,61.88,142300,6.21018778095881,6.31075762356543,6.13476039900384,6.22326186049767,1414937.08562921,0.0,1.0
1982-10-25,59.38,61.5,59.38,60.5,275400,5.97183725398112,6.18504532030715,5.97183725398112,6.08447547770053,2738395.45595422,0.0,1.0
1982-10-26,60.0,61.63,58.0,59.87,316600,6.03419055639722,6.19811939984602,5.83305087118398,6.02111647685836,3148061.00709915,0.0,1.0
1982-10-27,60.62,61.25,59.75,60.5,152900,6.09654385881333,6.1599028596555,6.00904809574557,6.08447547770053,1520336.47500145,0.0,1.0
1982-10-28,60.5,61.63,60.38,61.0,95800,6.08447547770053,6.19811939984602,6.07240709658774,6.13476039900384,952571.839798163,0.0,1.0
1982-10-29,59.87,61.25,59.38,60.38,42300,6.02111647685836,6.1599028596555,5.97183725398112,6.07240709658774,420603.223626955,0.0,1.0
1982-11-01,60.5,60.5,59.38,60.0,90600,6.08447547770053,6.08447547770053,5.97183725398112,6.03419055639722,900866.478974046,0.0,1.0
1982-11-02,61.5,63.88,61.25,62.62,181200,6.18504532030715,6.42440154571091,6.1599028596555,6.29768354402657,1801732.95794809,0.0,1.0
1982-11-03,65.12,65.75,61.25,63.5,347900,6.54910815054312,6.61246715138529,6.1599028596555,6.3861850055204,3459287.50590585,0.0,1.0
1982-11-04,67.25,70.0,66.5,68.25,365700,6.76332191529522,7.03988898246343,6.68789453334026,6.86389175790184,3636278.93334225,0.0,1.0
1982-11-05,66.25,68.25,66.25,67.25,215600,6.6627520726886,6.86389175790184,6.6627520726886,6.76332191529522,2143783.80647687,0.0,1.0
1982-11-08,65.5,66.0,64.25,65.12,180500,6.58732469073364,6.63760961203695,6.46161238747536,6.54910815054312,1794772.62091407,0.0,1.0
1982-11-09,67.63,68.25,65.25,66.75,238300,6.80153845548574,6.86389175790184,6.56218223008198,6.71303699399191,2369497.59315138,0.0,1.0
1982-11-10,66.25,69.0,65.5,67.25,193600,6.6627520726886,6.93931913985681,6.58732469073364,6.76332191529522,1925030.35683637,0.0,1.0
1982-11-11,67.5,67.5,65.0,66.25,75100,6.78846437594688,6.78846437594688,6.53703976943033,6.6627520726886,746744.730363695,0.0,1.0
1982-11-12,66.75,68.12,66.75,67.5,124600,6.71303699399191,6.85081767836298,6.71303699399191,6.78846437594688,1238939.99205481,0.0,1.0
1982-11-15,66.13,66.25,64.63,65.5,57300,6.65068369157581,6.6627520726886,6.49982892766588,6.58732469073364,569753.302927293,0.0,1.0
1982-11-16,65.25,67.0,63.75,65.38,141900,6.56218223008198,6.73817945464357,6.41132746617205,6.57525630962084,1410959.7501812,0.0,1.0
1982-11-17,67.37,67.37,66.13,66.75,89300,6.77539029640802,6.77539029640802,6.65068369157581,6.71303699399191,887940.138768015,0.0,1.0
1982-11-18,69.75,70.0,66.75,68.38,185900,7.01474652181177,7.03988898246343,6.71303699399191,6.8769658374407,1848466.6494622,0.0,1.0
1982-11-19,67.25,69.62,67.25,68.5,174500,6.76332191529522,7.00167244227291,6.76332191529522,6.8890342185535,1735112.58919394,0.0,1.0
1982-11-22,65.12,67.25,65.12,66.25,156700,6.54910815054312,6.76332191529522,6.54910815054312,6.6627520726886,1558121.16175754,0.0,1.0
1982-11-23,64.37,65.25,64.25,64.75,190800,6.47368076858816,6.56218223008198,6.46161238747536,6.51189730877867,1897189.00870031,0.0,1.0
1982-11-24,67.0,67.37,65.0,66.25,149300,6.73817945464357,6.77539029640802,6.53703976943033,6.6627520726886,1484540.45596937,0.0,1.0
1982-11-26,69.13,69.25,67.5,68.38,91200,6.95239321939567,6.96446160050846,6.78846437594688,6.8769658374407,906832.482146058,0.0,1.0
1982-11-29,68.75,70.0,68.0,69.0,162800,6.91417667920515,7.03988898246343,6.83874929725019,6.93931913985681,1618775.52733967,0.0,1.0
1982-11-30,73.12,73.5,69.0,71.25,323800,7.35366689139608,7.3918834315866,6.93931913985681,7.1656012857217,3219653.04516331,0.0,1.0
1982-12-01,74.5,76.75,72.75,74.75,289700,7.49245327419322,7.71873542005812,7.31645604963163,7.51759573484487,2880585.19822054,0.0,1.0
1982-12-02,74.25,76.25,73.75,75.0,137800,7.46731081354156,7.66845049875481,7.41702589223825,7.54273819549653,1370192.06183911,0.0,1.0
1982-12-03,71.38,74.5,71.25,72.88,74300,7.17867536526056,7.49245327419322,7.1656012857217,7.32953012917049,738790.059467677,0.0,1.0
1982-12-06,75.75,76.25,70.75,73.5,202200,7.61816557745149,7.66845049875481,7.11531636441839,7.3918834315866,2010543.06896857,0.0,1.0
1982-12-07,76.75,78.75,74.75,76.75,231700,7.71873542005812,7.91987510527136,7.51759573484487,7.71873542005812,2303871.55825923,0.0,1.0
1982-12-08,75.75,78.25,75.5,76.88,149400,7.61816557745149,7.86959018396805,7.59302311679984,7.73180949959698,1485534.78983137,0.0,1.0
1982-12-09,72.62,75.25,72.5,73.88,142900,7.30338197009277,7.56788065614818,7.29131358897998,7.43009997177711,1420903.08880123,0.0,1.0
1982-12-10,72.75,73.25,72.13,72.75,213100,7.31645604963163,7.36674097093494,7.25410274721553,7.31645604963163,2118925.45992681,0.0,1.0
1982-12-13,69.75,73.75,68.5,71.12,212900,7.01474652181177,7.41702589223825,6.8890342185535,7.15252720618284,2116936.79220281,0.0,1.0
1982-12-14,66.25,71.87,66.0,69.0,326100,6.6627520726886,7.22795458813781,6.63760961203695,6.93931913985681,3242522.72398936,0.0,1.0
1982-12-15,67.75,68.38,66.0,67.25,196100,6.81360683659853,6.8769658374407,6.63760961203695,6.76332191529522,1949888.70338643,0.0,1.0
1982-12-16,70.0,70.5,67.75,69.13,105100,7.03988898246343,7.09017390376674,6.81360683659853,6.95239321939567,1045044.88896437,0.0,1.0
1982-12-17,72.25,72.75,70.12,71.5,138100,7.26617112832832,7.31645604963163,7.05195736357622,7.19074374637336,1373175.06342512,0.0,1.0
1982-12-20,69.0,72.75,68.5,70.63,120000,6.93931913985681,7.31645604963163,6.8890342185535,7.1032479833056,1193200.63440271,0.0,1.0
1982-12-21,72.0,72.25,68.25,70.25,101900,7.24102866767667,7.26617112832832,6.86389175790184,7.06503144311508,1013226.2053803,0.0,1.0
1982-12-22,74.0,75.0,72.0,73.5,228400,7.44216835288991,7.54273819549653,7.24102866767667,7.3918834315866,2271058.54081316,0.0,1.0
1982-12-23,74.0,75.5,73.5,74.5,120700,7.44216835288991,7.59302311679984,7.3918834315866,7.49245327419322,1200160.97143672,0.0,1.0
1982-12-27,75.13,75.75,73.0,74.38,79300,7.55581227503539,7.61816557745149,7.34159851028329,7.48038489308042,788506.75256779,0.0,1.0
1982-12-28,73.37,75.38,73.0,74.25,246900,7.37880935204774,7.58095473568704,7.34159851028329,7.46731081354156,2455010.30528357,0.0,1.0
1982-12-29,74.0,74.5,73.37,74.0,69300,7.44216835288991,7.49245327419322,7.37880935204774,7.44216835288991,689073.366367564,0.0,1.0
1982-12-30,73.5,74.87,73.25,74.12,72800,7.3918834315866,7.52966411595767,7.36674097093494,7.4542367340027,723875.051537643,0.0,1.0
1982-12-31,74.25,74.5,73.0,73.75,40200,7.46731081354156,7.49245327419322,7.34159851028329,7.41702589223825,399722.212524908,0.0,1.0
1983-01-03,71.25,75.75,71.0,73.37,186600,7.1656012857217,7.61816557745149,7.14045882507005,7.37880935204774,1855426.98649621,0.0,1.0
1983-01-04,73.5,73.75,71.0,72.38,156100,7.3918834315866,7.41702589223825,7.14045882507005,7.27924520786718,1552155.15858552,0.0,1.0
1983-01-05,72.88,73.75,72.25,73.0,135700,7.32953012917049,7.41702589223825,7.26617112832832,7.34159851028329,1349311.05073706,0.0,1.0
1983-01-06,75.88,76.0,72.62,74.38,168900,7.63123965699036,7.64330803810315,7.30338197009277,7.48038489308042,1679429.89292181,0.0,1.0
1983-01-07,76.5,77.25,75.25,76.25,300900,7.69359295940646,7.76902034136143,7.56788065614818,7.66845049875481,2991950.59076479,0.0,1.0
1983-01-10,77.5,78.5,75.62,77.12,176300,7.79416280201308,7.8947326446197,7.60509149791263,7.75594626182257,1753010.59870998,0.0,1.0
1983-01-11,78.0,78.25,76.25,77.25,91800,7.84444772331639,7.86959018396805,7.66845049875481,7.76902034136143,912798.485318072,0.0,1.0
1983-01-12,79.88,81.5,77.62,79.63,220500,8.03351902741684,8.19644217243956,7.80623118312588,8.00837656676518,2192506.16571498,0.0,1.0
1983-01-13,79.5,80.5,79.25,79.88,80900,7.99530248722632,8.09587232983294,7.97016002657467,8.03351902741684,804416.094359826,0.0,1.0
1983-01-14,81.88,82.75,79.88,81.38,116000,8.23465871263008,8.32215447569784,8.03351902741684,8.18437379132677,1153427.27992262,0.0,1.0
1983-01-17,81.0,82.88,80.62,81.75,56700,8.14615725113625,8.3352285552367,8.10794071094574,8.22158463309122,563787.29975528,0.0,1.0
1983-01-18,80.88,81.75,80.0,80.88,106000,8.13408887002346,8.22158463309122,8.04558740852963,8.13408887002346,1053993.89372239,0.0,1.0
1983-01-19,79.75,80.38,79.12,79.75,96500,8.02044494787798,8.08380394872015,7.95708594703581,8.02044494787798,959532.176832178,0.0,1.0
1983-01-20,79.5,80.25,78.38,79.37,65300,7.99530248722632,8.07072986918129,7.88266426350691,7.98222840768746,649300.011887474,0.0,1.0
1983-01-21,78.62,79.0,77.5,78.25,233300,7.9068010257325,7.94501756592301,7.79416280201308,7.86959018396805,2319780.90005126,0.0,1.0
1983-01-24,78.5,78.5,76.5,77.5,235800,7.8947326446197,7.8947326446197,7.69359295940646,7.79416280201308,2344639.24660132,0.0,1.0
1983-01-25,79.0,79.5,78.0,78.75,122800,7.94501756592301,7.99530248722632,7.84444772331639,7.91987510527136,1221041.98253877,0.0,1.0
1983-01-26,78.13,79.25,77.75,78.5,133500,7.85752180285525,7.97016002657467,7.81930526266474,7.8947326446197,1327435.70577301,0.0,1.0
1983-01-27,80.88,81.25,78.62,80.0,97000,8.13408887002346,8.17129971178791,7.9068010257325,8.04558740852963,964503.846142189,0.0,1.0
1983-01-28,79.37,82.0,78.5,80.25,146800,7.98222840768746,8.24672709374287,7.8947326446197,8.07072986918129,1459682.10941931,0.0,1.0
1983-01-31,79.5,79.75,78.5,79.12,70700,7.99530248722632,8.02044494787798,7.8947326446197,7.95708594703581,702994.040435596,0.0,1.0
1983-02-01,78.0,79.75,78.0,78.88,97100,7.84444772331639,8.02044494787798,7.84444772331639,7.93294918481022,965498.180004192,0.0,1.0
1983-02-02,78.5,78.5,77.12,77.87,111600,7.8947326446197,7.8947326446197,7.75594626182257,7.83137364377753,1109676.58999452,0.0,1.0
1983-02-03,81.12,81.75,78.75,80.25,101900,8.15822563224905,8.22158463309122,7.91987510527136,8.07072986918129,1013226.2053803,0.0,1.0
1983-02-04,81.5,81.75,80.5,81.12,80500,8.19644217243956,8.22158463309122,8.09587232983294,8.15822563224905,800438.758911817,0.0,1.0
1983-02-07,81.62,82.0,80.75,81.38,81200,8.20851055355236,8.24672709374287,8.1210147904846,8.18437379132677,807399.095945832,0.0,1.0
1983-02-08,80.0,81.38,79.63,80.5,91100,8.04558740852963,8.18437379132677,8.00837656676518,8.09587232983294,905838.148284056,0.0,1.0
1983-02-09,80.12,81.5,79.37,80.5,66800,8.05765578964243,8.19644217243956,7.98222840768746,8.09587232983294,664215.019817507,0.0,1.0
1983-02-10,80.88,81.5,80.5,81.0,55200,8.13408887002346,8.19644217243956,8.09587232983294,8.14615725113625,548872.291825246,0.0,1.0
1983-02-11,80.25,81.12,79.75,80.5,42800,8.07072986918129,8.15822563224905,8.02044494787798,8.09587232983294,425574.892936966,0.0,1.0
1983-02-14,81.25,81.38,80.0,80.75,37900,8.17129971178791,8.18437379132677,8.04558740852963,8.1210147904846,376852.533698855,0.0,1.0
1983-02-15,80.0,81.5,79.63,80.62,52200,8.04558740852963,8.19644217243956,8.00837656676518,8.10794071094574,519042.275965178,0.0,1.0
1983-02-16,80.25,80.5,80.0,80.25,41500,8.07072986918129,8.09587232983294,8.04558740852963,8.07072986918129,412648.552730936,0.0,1.0
1983-02-17,77.5,80.5,77.0,78.75,206300,7.79416280201308,8.09587232983294,7.74387788070977,7.91987510527136,2051310.75731066,0.0,1.0
1983-02-18,77.75,78.62,77.38,78.0,58400,7.81930526266474,7.9068010257325,7.78209442090029,7.84444772331639,580690.975409318,0.0,1.0
1983-02-22,78.25,78.75,77.25,78.0,84000,7.86959018396805,7.91987510527136,7.76902034136143,7.84444772331639,835240.444081896,0.0,1.0
1983-02-23,78.38,78.88,77.87,78.38,92500,7.88266426350691,7.93294918481022,7.83137364377753,7.88266426350691,919758.822352087,0.0,1.0
1983-02-24,80.25,80.75,78.62,79.75,125100,8.07072986918129,8.1210147904846,7.9068010257325,8.02044494787798,1243911.66136482,0.0,1.0
1983-02-25,81.25,82.5,81.0,81.75,166700,8.17129971178791,8.29701201504618,8.14615725113625,8.22158463309122,1657554.54795776,0.0,1.0
1983-02-28,83.62,84.75,81.88,83.38,119400,8.4096502387656,8.52329416091108,8.23465871263008,8.38551347654001,1187234.63123069,0.0,1.0
1983-03-01,84.62,85.62,84.12,84.88,99000,8.51022008137222,8.61078992397884,8.45993516006891,8.53636824044994,984390.523382234,0.0,1.0
1983-03-02,83.0,84.38,82.38,83.38,110900,8.34729693634949,8.48608331914663,8.28494363393339,8.38551347654001,1102716.2529605,0.0,1.0
1983-03-03,82.25,83.75,82.25,83.0,66800,8.27186955439453,8.42272431830446,8.27186955439453,8.34729693634949,664215.019817507,0.0,1.0
1983-03-04,82.75,82.75,81.0,81.88,85600,8.32215447569784,8.32215447569784,8.14615725113625,8.23465871263008,851149.785873932,0.0,1.0
1983-03-07,81.5,82.5,80.88,81.75,95300,8.19644217243956,8.29701201504618,8.13408887002346,8.22158463309122,947600.170488151,0.0,1.0
1983-03-08,80.5,81.75,80.0,80.88,36100,8.09587232983294,8.22158463309122,8.04558740852963,8.13408887002346,358954.524182815,0.0,1.0
1983-03-09,81.5,81.75,79.75,80.75,39700,8.19644217243956,8.22158463309122,8.02044494787798,8.1210147904846,394750.543214896,0.0,1.0
1983-03-10,79.25,81.62,79.0,80.38,70600,7.97016002657467,8.20851055355236,7.94501756592301,8.08380394872015,701999.706573593,0.0,1.0
1983-03-11,77.5,79.37,77.25,78.38,245900,7.79416280201308,7.98222840768746,7.76902034136143,7.88266426350691,2445066.96666355,0.0,1.0
1983-03-14,74.25,76.75,72.62,74.75,437700,7.46731081354156,7.71873542005812,7.30338197009277,7.51759573484487,4352199.31398388,0.0,1.0
1983-03-15,77.5,77.5,74.87,76.25,378000,7.79416280201308,7.79416280201308,7.52966411595767,7.66845049875481,3758581.99836853,0.0,1.0
1983-03-16,78.0,79.37,77.25,78.38,222800,7.84444772331639,7.98222840768746,7.76902034136143,7.88266426350691,2215375.84454103,0.0,1.0
1983-03-17,78.88,79.37,78.0,78.75,112800,7.93294918481022,7.98222840768746,7.84444772331639,7.91987510527136,1121608.59633855,0.0,1.0
1983-03-18,79.0,79.37,78.75,79.12,73900,7.94501756592301,7.98222840768746,7.91987510527136,7.95708594703581,734812.724019668,0.0,1.0
1983-03-21,78.62,79.5,78.5,79.0,220100,7.9068010257325,7.99530248722632,7.8947326446197,7.94501756592301,2188528.83026697,0.0,1.0
1983-03-22,78.75,79.25,78.62,78.88,147400,7.91987510527136,7.97016002657467,7.9068010257325,7.93294918481022,1465648.11259133,0.0,1.0
1983-03-23,79.63,80.75,78.62,79.0,196700,8.00837656676518,8.1210147904846,7.9068010257325,7.94501756592301,1955854.70655844,0.0,1.0
1983-03-24,81.25,82.0,79.63,79.88,119500,8.17129971178791,8.24672709374287,8.00837656676518,8.03351902741684,1188228.9650927,0.0,1.0
1983-03-25,81.25,82.38,80.75,81.25,60500,8.17129971178791,8.28494363393339,8.1210147904846,8.17129971178791,601571.986511365,0.0,1.0
1983-03-28,80.25,81.75,80.25,81.25,70200,8.07072986918129,8.22158463309122,8.07072986918129,8.17129971178791,698022.371125584,0.0,1.0
1983-03-29,78.88,81.25,78.5,80.5,106400,7.93294918481022,8.17129971178791,7.8947326446197,8.09587232983294,1057971.2291704,0.0,1.0
1983-03-30,81.0,81.12,79.12,80.0,111900,8.14615725113625,8.15822563224905,7.95708594703581,8.04558740852963,1112659.59158053,0.0,1.0
1983-03-31,78.0,82.5,78.0,81.0,216100,7.84444772331639,8.29701201504618,7.84444772331639,8.14615725113625,2148755.47578688,0.0,1.0
1983-04-04,78.5,78.62,77.25,78.0,84400,7.8947326446197,7.9068010257325,7.76902034136143,7.84444772331639,839217.779529905,0.0,1.0
1983-04-05,77.5,80.0,77.5,79.5,101500,7.79416280201308,8.04558740852963,7.79416280201308,7.99530248722632,1009248.86993229,0.0,1.0
1983-04-06,76.5,77.5,75.5,77.5,260700,7.69359295940646,7.79416280201308,7.59302311679984,7.79416280201308,2592228.37823988,0.0,1.0
1983-04-07,76.37,77.25,75.0,76.75,249700,7.6805188798676,7.76902034136143,7.54273819549653,7.71873542005812,2482851.65341964,0.0,1.0
1983-04-08,76.25,76.5,75.5,76.0,100600,7.66845049875481,7.69359295940646,7.59302311679984,7.64330803810315,1000299.86517427,0.0,1.0
1983-04-11,77.5,77.5,76.5,77.0,51800,7.79416280201308,7.79416280201308,7.69359295940646,7.74387788070977,515064.940517169,0.0,1.0
1983-04-12,78.25,78.88,77.25,77.5,199100,7.86959018396805,7.93294918481022,7.76902034136143,7.79416280201308,1979718.71924649,0.0,1.0
1983-04-13,79.0,79.37,78.5,78.75,198700,7.94501756592301,7.98222840768746,7.8947326446197,7.91987510527136,1975741.38379849,0.0,1.0
1983-04-14,81.88,82.0,79.0,79.5,186700,8.23465871263008,8.24672709374287,7.94501756592301,7.99530248722632,1856421.32035821,0.0,1.0
1983-04-15,84.75,85.0,81.0,81.88,143200,8.52329416091108,8.54843662156273,8.14615725113625,8.23465871263008,1423886.09038723,0.0,1.0
1983-04-18,83.62,84.62,83.25,83.88,170700,8.4096502387656,8.51022008137222,8.37243939700115,8.43579839784332,1697327.90243785,0.0,1.0
1983-04-19,81.5,83.38,81.25,82.12,197300,8.19644217243956,8.38551347654001,8.17129971178791,8.25879547485567,1961820.70973045,0.0,1.0
1983-04-20,81.25,82.5,80.75,81.75,222600,8.17129971178791,8.29701201504618,8.1210147904846,8.22158463309122,2213387.17681702,0.0,1.0
1983-04-21,78.0,81.25,78.0,81.0,255600,7.84444772331639,8.17129971178791,7.84444772331639,8.14615725113625,2541517.35127777,0.0,1.0
1983-04-22,78.25,78.5,77.0,77.0,167200,7.86959018396805,7.8947326446197,7.74387788070977,7.74387788070977,1662526.21726777,0.0,1.0
1983-04-25,76.25,78.5,76.12,77.38,104200,7.66845049875481,7.8947326446197,7.65537641921595,7.78209442090029,1036095.88420635,0.0,1.0
1983-04-26,77.5,77.5,75.62,76.63,187400,7.79416280201308,7.79416280201308,7.60509149791263,7.70666703894532,1863381.65739223,0.0,1.0
1983-04-27,78.5,78.75,76.75,77.75,193500,7.8947326446197,7.91987510527136,7.71873542005812,7.81930526266474,1924036.02297437,0.0,1.0
1983-04-28,80.0,81.38,78.75,80.12,98100,8.04558740852963,8.18437379132677,7.91987510527136,8.05765578964243,975441.518624214,0.0,1.0
1983-04-29,78.75,80.5,78.5,79.5,209100,7.91987510527136,8.09587232983294,7.8947326446197,7.99530248722632,2079152.10544672,0.0,1.0
1983-05-02,78.5,78.75,77.25,78.0,95700,7.8947326446197,7.91987510527136,7.76902034136143,7.84444772331639,951577.50593616,0.0,1.0
1983-05-03,79.75,80.25,78.0,78.25,113600,8.02044494787798,8.07072986918129,7.84444772331639,7.86959018396805,1129563.26723456,0.0,1.0
1983-05-04,83.12,83.5,80.0,81.75,165700,8.35936531746229,8.3975818576528,8.04558740852963,8.22158463309122,1647611.20933774,0.0,1.0
1983-05-05,84.12,84.25,82.62,83.5,129400,8.45993516006891,8.47300923960777,8.30908039615898,8.3975818576528,1286668.01743092,0.0,1.0
1983-05-06,86.0,88.5,84.38,84.38,143000,8.64900646416935,8.9004310706859,8.48608331914663,8.48608331914663,1421897.42266323,0.0,1.0
1983-05-09,84.75,85.5,84.25,85.0,84300,8.52329416091108,8.59872154286604,8.47300923960777,8.54843662156273,838223.445667903,0.0,1.0
1983-05-10,82.75,84.75,82.38,84.75,141900,8.32215447569784,8.52329416091108,8.28494363393339,8.52329416091108,1410959.7501812,0.0,1.0
1983-05-11,82.0,83.0,82.0,82.5,111500,8.24672709374287,8.34729693634949,8.24672709374287,8.29701201504618,1108682.25613252,0.0,1.0
1983-05-12,78.75,82.38,78.0,82.25,305000,7.91987510527136,8.28494363393339,7.84444772331639,8.27186955439453,3032718.27910688,0.0,1.0
1983-05-13,79.75,81.0,79.5,79.5,170800,8.02044494787798,8.14615725113625,7.99530248722632,7.99530248722632,1698322.23629985,0.0,1.0
1983-05-16,79.5,79.88,78.5,79.88,71000,7.99530248722632,8.03351902741684,7.8947326446197,8.03351902741684,705977.042021603,0.0,1.0
1983-05-17,79.5,80.5,79.25,79.88,134400,7.99530248722632,8.09587232983294,7.97016002657467,8.03351902741684,1336384.71053103,0.0,1.0
1983-05-18,79.0,80.12,79.0,79.75,172900,7.94501756592301,8.05765578964243,7.94501756592301,8.02044494787798,1719203.2474019,0.0,1.0
1983-05-19,78.38,79.37,78.38,79.0,52500,7.88266426350691,7.98222840768746,7.88266426350691,7.94501756592301,522025.277551185,0.0,1.0
1983-05-20,79.0,79.25,77.62,78.25,25300,7.94501756592301,7.97016002657467,7.80623118312588,7.86959018396805,251566.467086571,0.0,1.0
1983-05-23,80.5,80.5,77.87,78.25,96200,8.09587232983294,8.09587232983294,7.83137364377753,7.86959018396805,956549.175246172,0.0,1.0
1983-05-24,82.12,82.25,80.75,81.0,39600,8.25879547485567,8.27186955439453,8.1210147904846,8.14615725113625,393756.209352894,0.0,1.0
1983-05-25,82.75,83.25,82.12,82.12,140300,8.32215447569784,8.37243939700115,8.25879547485567,8.25879547485567,1395050.40838917,0.0,1.0
1983-05-26,80.25,82.0,80.25,81.25,60000,8.07072986918129,8.24672709374287,8.07072986918129,8.17129971178791,596600.317201354,0.0,1.0
1983-05-27,78.88,79.88,78.25,79.75,59100,7.93294918481022,8.03351902741684,7.86959018396805,8.02044494787798,587651.312443334,0.0,1.0
1983-05-31,77.75,78.75,77.5,78.62,69700,7.81930526266474,7.91987510527136,7.79416280201308,7.9068010257325,693050.701815573,0.0,1.0
1983-06-01,78.0,78.0,76.63,77.12,216400,7.84444772331639,7.84444772331639,7.70666703894532,7.75594626182257,2151738.47737288,0.0,1.0
1983-06-02,78.75,78.75,76.5,77.87,190900,7.91987510527136,7.91987510527136,7.69359295940646,7.83137364377753,1898183.34256231,0.0,1.0
1983-06-03,78.75,79.88,78.5,78.75,54400,7.91987510527136,8.03351902741684,7.8947326446197,7.91987510527136,540917.620929228,0.0,1.0
1983-06-06,78.38,78.88,77.5,78.88,78500,7.88266426350691,7.93294918481022,7.79416280201308,7.93294918481022,780552.081671771,0.0,1.0
1983-06-07,76.0,78.38,76.0,78.38,57200,7.64330803810315,7.88266426350691,7.64330803810315,7.88266426350691,568758.969065291,0.0,1.0
1983-06-08,75.75,76.5,75.5,75.75,136100,7.61816557745149,7.69359295940646,7.59302311679984,7.61816557745149,1353288.38618507,0.0,1.0
1983-06-09,75.25,76.12,74.5,76.0,88400,7.56788065614818,7.65537641921595,7.49245327419322,7.64330803810315,878991.134009996,0.0,1.0
1983-06-10,75.13,75.88,75.0,75.38,94200,7.55581227503539,7.63123965699036,7.54273819549653,7.58095473568704,936662.498006126,0.0,1.0
1983-06-13,77.0,77.25,75.25,75.5,67800,7.74387788070977,7.76902034136143,7.56788065614818,7.59302311679984,674158.35843753,0.0,1.0
1983-06-14,77.12,77.87,77.12,77.25,97000,7.75594626182257,7.83137364377753,7.75594626182257,7.76902034136143,964503.846142189,0.0,1.0
1983-06-15,74.5,76.75,74.25,76.75,332500,7.49245327419322,7.71873542005812,7.46731081354156,7.71873542005812,3306160.0911575,0.0,1.0
1983-06-16,72.0,74.87,69.75,74.75,485700,7.24102866767667,7.52966411595767,7.01474652181177,7.51759573484487,4829479.56774496,0.0,1.0
1983-06-17,69.75,71.75,68.75,71.75,282800,7.01474652181177,7.21588620702501,6.91417667920515,7.21588620702501,2811976.16174238,0.0,1.0
1983-06-20,71.38,72.0,71.38,72.0,365800,7.17867536526056,7.24102866767667,7.17867536526056,7.24102866767667,3637273.26720426,0.0,1.0
1983-06-21,74.75,74.75,71.25,71.38,203900,7.51759573484487,7.51759573484487,7.1656012857217,7.17867536526056,2027446.7446226,0.0,1.0
1983-06-22,74.25,75.5,72.75,74.12,280400,7.46731081354156,7.59302311679984,7.31645604963163,7.4542367340027,2788112.14905433,0.0,1.0
1983-06-23,73.25,74.0,72.5,74.0,151900,7.36674097093494,7.44216835288991,7.29131358897998,7.44216835288991,1510393.13638143,0.0,1.0
1983-06-24,72.75,73.25,72.5,73.12,95800,7.31645604963163,7.36674097093494,7.29131358897998,7.35366689139608,952571.839798163,0.0,1.0
1983-06-27,72.25,72.88,71.0,72.88,107200,7.26617112832832,7.32953012917049,7.14045882507005,7.32953012917049,1065925.90006642,0.0,1.0
1983-06-28,70.25,72.75,70.12,71.38,125000,7.06503144311508,7.31645604963163,7.05195736357622,7.17867536526056,1242917.32750282,0.0,1.0
1983-06-29,71.0,71.5,70.25,70.25,153700,7.14045882507005,7.19074374637336,7.06503144311508,7.06503144311508,1528291.14589747,0.0,1.0
1983-06-30,70.25,71.0,70.12,71.0,76800,7.06503144311508,7.14045882507005,7.05195736357622,7.14045882507005,763648.406017734,0.0,1.0
1983-07-01,72.62,73.25,70.5,70.5,77300,7.30338197009277,7.36674097093494,7.09017390376674,7.09017390376674,768620.075327745,0.0,1.0
1983-07-05,71.5,72.13,70.88,72.13,85400,7.19074374637336,7.25410274721553,7.12839044395725,7.25410274721553,849161.118149927,0.0,1.0
1983-07-06,73.12,73.5,71.62,72.25,102600,7.35366689139608,7.3918834315866,7.20281212748615,7.26617112832832,1020186.54241432,0.0,1.0
1983-07-07,72.75,73.75,72.5,72.75,77800,7.31645604963163,7.41702589223825,7.29131358897998,7.31645604963163,773591.744637756,0.0,1.0
1983-07-08,71.87,72.75,71.25,72.75,104000,7.22795458813781,7.31645604963163,7.1656012857217,7.31645604963163,1034107.21648235,0.0,1.0
1983-07-11,71.5,72.25,71.38,72.25,68500,7.19074374637336,7.26617112832832,7.17867536526056,7.26617112832832,681118.695471546,0.0,1.0
1983-07-12,70.0,71.25,69.0,71.25,160600,7.03988898246343,7.1656012857217,6.93931913985681,7.1656012857217,1596900.18237562,0.0,1.0
1983-07-13,69.62,70.25,68.62,69.75,187900,7.00167244227291,7.06503144311508,6.90110259966629,7.01474652181177,1868353.32670224,0.0,1.0
1983-07-14,69.75,71.0,69.5,69.88,216600,7.01474652181177,7.14045882507005,6.98960406116012,7.02782060135063,2153727.14509689,0.0,1.0
1983-07-15,70.12,70.5,69.5,70.12,188400,7.05195736357622,7.09017390376674,6.98960406116012,7.05195736357622,1873324.99601225,0.0,1.0
1983-07-18,70.0,70.25,69.75,70.25,172600,7.03988898246343,7.06503144311508,7.01474652181177,7.06503144311508,1716220.2458159,0.0,1.0
1983-07-19,70.12,70.75,70.0,70.0,262100,7.05195736357622,7.11531636441839,7.03988898246343,7.03988898246343,2606149.05230792,0.0,1.0
1983-07-20,72.75,73.0,70.37,71.75,264500,7.31645604963163,7.34159851028329,7.07709982422788,7.21588620702501,2630013.06499597,0.0,1.0
1983-07-21,73.25,73.5,72.75,73.25,93600,7.36674097093494,7.3918834315866,7.31645604963163,7.36674097093494,930696.494834113,0.0,1.0
1983-07-22,75.13,75.5,73.25,74.38,144700,7.55581227503539,7.59302311679984,7.36674097093494,7.48038489308042,1438801.09831727,0.0,1.0
1983-07-25,76.0,76.0,74.75,75.13,122000,7.64330803810315,7.64330803810315,7.51759573484487,7.55581227503539,1213087.31164275,0.0,1.0
1983-07-26,76.37,77.0,76.0,76.12,78800,7.6805188798676,7.74387788070977,7.64330803810315,7.65537641921595,783535.083257779,0.0,1.0
1983-07-27,74.25,76.5,74.0,76.37,139300,7.46731081354156,7.69359295940646,7.44216835288991,7.6805188798676,1385107.06976914,0.0,1.0
1983-07-28,72.75,74.75,72.75,74.25,101000,7.31645604963163,7.51759573484487,7.31645604963163,7.46731081354156,1004277.20062228,0.0,1.0
1983-07-29,71.87,73.0,70.75,73.0,84100,7.22795458813781,7.34159851028329,7.11531636441839,7.34159851028329,836234.777943898,0.0,1.0
1983-08-01,72.0,72.25,71.12,71.62,46600,7.24102866767667,7.26617112832832,7.15252720618284,7.20281212748615,463359.579693052,0.0,1.0
1983-08-02,73.0,74.25,72.38,72.38,89800,7.34159851028329,7.46731081354156,7.27924520786718,7.27924520786718,892911.808078027,0.0,1.0
1983-08-03,70.5,72.88,69.75,72.75,140200,7.09017390376674,7.32953012917049,7.01474652181177,7.31645604963163,1394056.07452716,0.0,1.0
1983-08-04,68.5,70.5,68.0,70.25,307300,6.8890342185535,7.09017390376674,6.83874929725019,7.06503144311508,3055587.95793293,0.0,1.0
1983-08-05,68.5,69.0,67.5,68.5,161800,6.8890342185535,6.93931913985681,6.78846437594688,6.8890342185535,1608832.18871965,0.0,1.0
1983-08-08,66.13,68.25,66.0,68.25,105000,6.65068369157581,6.86389175790184,6.63760961203695,6.86389175790184,1044050.55510237,0.0,1.0
1983-08-09,67.25,67.25,66.0,66.5,109300,6.76332191529522,6.76332191529522,6.63760961203695,6.68789453334026,1086806.91116847,0.0,1.0
1983-08-10,69.38,70.0,66.75,67.0,126100,6.97753568004732,7.03988898246343,6.71303699399191,6.73817945464357,1253854.99998485,0.0,1.0
1983-08-11,70.25,70.75,70.0,70.25,277200,7.06503144311508,7.11531636441839,7.03988898246343,7.06503144311508,2756293.46547026,0.0,1.0
1983-08-12,68.5,70.37,68.0,70.12,44000,6.8890342185535,7.07709982422788,6.83874929725019,7.05195736357622,437506.899280993,0.0,1.0
1983-08-15,68.12,69.75,68.0,69.25,88000,6.85081767836298,7.01474652181177,6.83874929725019,6.96446160050846,875013.798561986,0.0,1.0
1983-08-16,66.13,68.0,65.12,68.0,95300,6.65068369157581,6.83874929725019,6.54910815054312,6.83874929725019,947600.17048815,0.0,1.0
1983-08-17,67.88,68.0,66.38,66.38,88100,6.82668091613739,6.83874929725019,6.67582615222746,6.67582615222746,876008.132423989,0.0,1.0
1983-08-18,67.12,68.0,67.12,67.63,39200,6.75024783575636,6.83874929725019,6.75024783575636,6.80153845548574,389778.873904885,0.0,1.0
1983-08-19,67.12,67.5,66.75,67.12,22600,6.75024783575636,6.78846437594688,6.71303699399191,6.75024783575636,224719.45281251,0.0,1.0
1983-08-22,66.0,68.25,65.62,67.5,109400,6.63760961203695,6.86389175790184,6.59939307184643,6.78846437594688,1087801.24503047,0.0,1.0
1983-08-23,67.0,67.88,66.0,66.0,78700,6.73817945464357,6.82668091613739,6.63760961203695,6.63760961203695,782540.749395776,0.0,1.0
1983-08-24,66.75,68.62,66.75,67.25,67300,6.71303699399191,6.90110259966629,6.71303699399191,6.76332191529522,669186.689127519,0.0,1.0
1983-08-25,66.88,67.12,66.25,66.88,161600,6.72611107353077,6.75024783575636,6.6627520726886,6.72611107353077,1606843.52099565,0.0,1.0
1983-08-26,68.5,68.75,66.5,67.12,82800,6.8890342185535,6.91417667920515,6.68789453334026,6.75024783575636,823308.437737868,0.0,1.0
1983-08-29,69.25,69.75,68.25,68.25,64500,6.96446160050846,7.01474652181177,6.86389175790184,6.86389175790184,641345.340991456,0.0,1.0
1983-08-30,69.75,70.63,69.13,69.13,118500,7.01474652181177,7.1032479833056,6.95239321939567,6.95239321939567,1178285.62647268,0.0,1.0
1983-08-31,73.12,73.5,69.75,71.87,149300,7.35366689139608,7.3918834315866,7.01474652181177,7.22795458813781,1484540.45596937,0.0,1.0
1983-09-01,72.62,73.5,72.62,73.0,43300,7.30338197009277,7.3918834315866,7.30338197009277,7.34159851028329,430546.562246978,0.0,1.0
1983-09-02,72.5,72.88,72.25,72.75,26600,7.29131358897998,7.32953012917049,7.26617112832832,7.31645604963163,264492.8072926,0.0,1.0
1983-09-06,74.75,75.5,73.75,74.0,101000,7.51759573484487,7.59302311679984,7.41702589223825,7.44216835288991,1004277.20062228,0.0,1.0
1983-09-07,74.0,75.25,74.0,75.0,87200,7.44216835288991,7.56788065614818,7.44216835288991,7.54273819549653,867059.127665968,0.0,1.0
1983-09-08,73.63,74.25,72.75,74.12,25400,7.40495751112546,7.46731081354156,7.31645604963163,7.4542367340027,252560.800948573,0.0,1.0
1983-09-09,74.12,75.0,73.25,73.63,93000,7.4542367340027,7.54273819549653,7.36674097093494,7.40495751112546,924730.4916621,0.0,1.0
1983-09-12,75.0,75.75,74.5,75.5,112700,7.54273819549653,7.61816557745149,7.49245327419322,7.59302311679984,1120614.26247654,0.0,1.0
1983-09-13,76.63,76.75,75.25,75.5,146500,7.70666703894532,7.71873542005812,7.56788065614818,7.59302311679984,1456699.10783331,0.0,1.0
1983-09-14,76.0,76.75,75.88,76.75,98800,7.64330803810315,7.71873542005812,7.63123965699036,7.71873542005812,982401.85565823,0.0,1.0
1983-09-15,76.12,76.25,75.62,76.0,70400,7.65537641921595,7.66845049875481,7.60509149791263,7.64330803810315,700011.038849588,0.0,1.0
1983-09-16,78.5,79.0,76.12,76.12,160300,7.8947326446197,7.94501756592301,7.65537641921595,7.65537641921595,1593917.18078962,0.0,1.0
1983-09-19,81.5,82.0,78.88,78.88,245600,8.19644217243956,8.24672709374287,7.93294918481022,7.93294918481022,2442083.96507754,0.0,1.0
1983-09-20,81.5,82.12,81.0,81.75,228200,8.19644217243956,8.25879547485567,8.14615725113625,8.22158463309122,2269069.87308915,0.0,1.0
1983-09-21,84.5,86.25,81.75,81.75,595900,8.49815170025942,8.67414892482101,8.22158463309122,8.22158463309122,5925235.48367145,0.0,1.0
1983-09-22,87.5,87.5,84.38,84.38,410400,8.79986122807929,8.79986122807929,8.48608331914663,8.48608331914663,4080746.16965726,0.0,1.0
1983-09-23,85.75,87.5,85.25,87.5,315600,8.6238640035177,8.79986122807929,8.57357908221439,8.79986122807929,3138117.66847912,0.0,1.0
1983-09-26,84.88,85.88,83.75,85.75,147400,8.53636824044994,8.63693808305656,8.42272431830446,8.6238640035177,1465648.11259133,0.0,1.0
1983-09-27,83.0,84.88,82.5,84.88,155400,8.34729693634949,8.53636824044994,8.29701201504618,8.53636824044994,1545194.82155151,0.0,1.0
1983-09-28,84.62,84.62,83.25,83.25,170100,8.51022008137222,8.51022008137222,8.37243939700115,8.37243939700115,1691361.89926584,0.0,1.0
1983-09-29,84.75,86.0,84.62,84.88,132800,8.52329416091108,8.64900646416935,8.51022008137222,8.53636824044994,1320475.368739,0.0,1.0
1983-09-30,84.38,85.0,84.25,85.0,100900,8.48608331914663,8.54843662156273,8.47300923960777,8.54843662156273,1003282.86676028,0.0,1.0
1983-10-03,82.25,84.25,82.0,84.25,247200,8.27186955439453,8.47300923960777,8.24672709374287,8.47300923960777,2457993.30686958,0.0,1.0
1983-10-04,82.88,83.38,82.5,82.5,165700,8.3352285552367,8.38551347654001,8.29701201504618,8.29701201504618,1647611.20933774,0.0,1.0
1983-10-05,83.0,83.25,82.75,82.88,135100,8.34729693634949,8.37243939700115,8.32215447569784,8.3352285552367,1343345.04756505,0.0,1.0
1983-10-06,85.5,85.75,83.12,83.38,165500,8.59872154286604,8.6238640035177,8.35936531746229,8.38551347654001,1645622.54161374,0.0,1.0
1983-10-07,85.75,86.0,85.0,85.5,129700,8.6238640035177,8.64900646416935,8.54843662156273,8.59872154286604,1289651.01901693,0.0,1.0
1983-10-10,85.88,85.88,84.5,85.5,52300,8.63693808305656,8.63693808305656,8.49815170025942,8.59872154286604,520036.60982718,0.0,1.0
1983-10-11,85.0,85.88,84.88,85.88,170200,8.54843662156273,8.63693808305656,8.53636824044994,8.63693808305656,1692356.23312784,0.0,1.0
1983-10-12,84.38,85.0,84.25,84.75,68300,8.48608331914663,8.54843662156273,8.47300923960777,8.52329416091108,679130.027747541,0.0,1.0
1983-10-13,84.5,84.62,83.62,84.62,100800,8.49815170025942,8.51022008137222,8.4096502387656,8.51022008137222,1002288.53289828,0.0,1.0
1983-10-14,86.0,86.0,84.38,84.88,157900,8.64900646416935,8.64900646416935,8.48608331914663,8.53636824044994,1570053.16810156,0.0,1.0
1983-10-17,85.62,87.5,85.25,86.75,517200,8.61078992397884,8.79986122807929,8.57357908221439,8.72443384612432,5142694.73427567,0.0,1.0
1983-10-18,83.38,85.38,83.0,85.38,106800,8.38551347654001,8.58665316175325,8.34729693634949,8.58665316175325,1061948.56461841,0.0,1.0
1983-10-19,83.5,84.38,82.5,83.38,137800,8.3975818576528,8.48608331914663,8.29701201504618,8.38551347654001,1370192.06183911,0.0,1.0
1983-10-20,80.75,83.75,80.75,83.62,404900,8.1210147904846,8.42272431830446,8.1210147904846,8.4096502387656,4026057.80724714,0.0,1.0
1983-10-21,80.88,81.0,79.12,80.88,197000,8.13408887002346,8.14615725113625,7.95708594703581,8.13408887002346,1958837.70814445,0.0,1.0
1983-10-24,83.0,83.25,79.5,79.63,130800,8.34729693634949,8.37243939700115,7.99530248722632,8.00837656676518,1300588.69149895,0.0,1.0
1983-10-25,83.5,84.5,83.5,83.75,229200,8.3975818576528,8.49815170025942,8.3975818576528,8.42272431830446,2279013.21170917,0.0,1.0
1983-10-26,82.5,84.25,82.12,83.75,101100,8.29701201504618,8.47300923960777,8.25879547485567,8.42272431830446,1005271.53448428,0.0,1.0
1983-10-27,82.62,82.62,81.75,82.0,89500,8.30908039615898,8.30908039615898,8.22158463309122,8.24672709374287,889928.80649202,0.0,1.0
1983-10-28,83.25,83.62,82.38,82.62,48500,8.37243939700115,8.4096502387656,8.28494363393339,8.30908039615898,482251.923071095,0.0,1.0
1983-10-31,83.25,83.75,82.25,83.0,95600,8.37243939700115,8.42272431830446,8.27186955439453,8.34729693634949,950583.172074158,0.0,1.0
1983-11-01,42.25,42.62,41.62,41.88,79450,8.49815170025942,8.57257338378832,8.37143369857508,8.42373001673053,394999.126680397,0.0,2.0
1983-11-02,42.38,42.5,42.12,42.38,65400,8.52429985933714,8.54843662156273,8.4720035411817,8.52429985933714,325147.172874738,0.0,1.0
1983-11-03,42.75,43.25,42.12,42.5,200800,8.59872154286604,8.69929138547266,8.4720035411817,8.54843662156273,998311.197450267,0.0,1.0
1983-11-04,42.38,42.5,42.12,42.25,51400,8.52429985933714,8.54843662156273,8.4720035411817,8.49815170025942,255543.80253458,0.0,1.0
1983-11-07,42.5,43.5,42.25,42.38,71600,8.54843662156273,8.74957630677597,8.49815170025942,8.52429985933714,355971.522596808,0.0,1.0
1983-11-08,40.38,42.62,40.38,42.5,500300,8.12202048891066,8.57257338378832,8.12202048891066,8.54843662156273,2487326.15579865,0.0,1.0
1983-11-09,42.12,42.25,40.5,40.5,270000,8.4720035411817,8.49815170025942,8.14615725113625,8.14615725113625,1342350.71370305,0.0,1.0
1983-11-10,41.62,43.0,41.25,43.0,294700,8.37143369857508,8.64900646416935,8.29701201504618,8.64900646416935,1465150.94566033,0.0,1.0
1983-11-11,41.38,41.62,41.25,41.62,254600,8.3231601741239,8.37143369857508,8.29701201504618,8.37143369857508,1265787.00632887,0.0,1.0
1983-11-14,42.38,42.62,41.38,41.38,285100,8.52429985933714,8.57257338378832,8.3231601741239,8.3231601741239,1417422.92028422,0.0,1.0
1983-11-15,42.12,42.5,42.0,42.5,167500,8.4720035411817,8.54843662156273,8.44786677895611,8.54843662156273,832754.60942689,0.0,1.0
1983-11-16,44.12,44.75,41.75,42.0,228900,8.87428291160818,9.00100091329253,8.3975818576528,8.44786677895611,1138015.10506158,0.0,1.0
1983-11-17,44.75,45.75,43.75,44.12,323300,9.00100091329253,9.20214059850577,8.79986122807929,8.87428291160818,1607340.68792665,0.0,1.0
1983-11-18,46.0,46.38,44.5,44.5,310100,9.25242551980908,9.32885860019011,8.95071599198921,8.95071599198921,1541714.6530345,0.0,1.0
1983-11-21,46.75,47.75,46.62,46.88,512400,9.40328028371901,9.60441996893225,9.37713212464129,9.42942844279673,2547483.35444978,0.0,1.0
1983-11-22,46.62,46.75,46.38,46.75,317600,9.37713212464129,9.40328028371901,9.32885860019011,9.40328028371901,1579002.17285958,0.0,1.0
1983-11-23,47.75,48.0,46.5,46.5,383500,9.60441996893225,9.65470489023556,9.3529953624157,9.3529953624157,1906635.18038933,0.0,1.0
1983-11-25,48.25,48.5,47.62,47.62,123500,9.70498981153887,9.75527473284218,9.57827180985453,9.57827180985453,614001.159786394,0.0,1.0
1983-11-28,46.5,48.0,46.12,47.88,176000,9.3529953624157,9.65470489023556,9.27656228203466,9.63056812800997,875013.798561986,0.0,1.0
1983-11-29,46.88,46.88,46.38,46.5,262500,9.42942844279673,9.42942844279673,9.32885860019011,9.3529953624157,1305063.19387796,0.0,1.0
1983-11-30,44.88,46.75,44.88,46.38,179000,9.02714907237025,9.40328028371901,9.02714907237025,9.32885860019011,889928.80649202,0.0,1.0
1983-12-01,45.38,45.62,44.62,44.62,233500,9.12771891497687,9.17599243942804,8.9748527542148,8.9748527542148,1160884.78388763,0.0,1.0
1983-12-02,44.38,45.38,44.38,45.38,252600,8.92657922976363,9.12771891497687,8.92657922976363,9.12771891497687,1255843.66770885,0.0,1.0
1983-12-05,44.0,44.0,43.0,43.75,233500,8.8501461493826,8.8501461493826,8.64900646416935,8.79986122807929,1160884.78388763,0.0,1.0
1983-12-06,44.62,44.75,43.75,44.12,155200,8.9748527542148,9.00100091329253,8.79986122807929,8.87428291160818,771603.076913752,0.0,1.0
1983-12-07,45.62,45.88,44.62,44.62,238000,9.17599243942804,9.22828875758349,8.9748527542148,8.9748527542148,1183257.29578269,0.0,1.0
1983-12-08,45.0,45.75,45.0,45.75,106500,9.05128583459584,9.20214059850577,9.05128583459584,9.20214059850577,529482.781516202,0.0,1.0
1983-12-09,45.12,45.12,45.0,45.0,267600,9.07542259682142,9.07542259682142,9.05128583459584,9.05128583459584,1330418.70735902,0.0,1.0
1983-12-12,47.0,47.0,45.38,46.0,473700,9.45356520502232,9.45356520502232,9.12771891497687,9.25242551980908,2355079.75215235,0.0,1.0
1983-12-13,46.5,48.25,46.5,47.0,313200,9.3529953624157,9.70498981153887,9.3529953624157,9.45356520502232,1557126.82789553,0.0,1.0
1983-12-14,46.75,47.25,46.5,46.75,170300,9.40328028371901,9.50385012632563,9.3529953624157,9.40328028371901,846675.283494922,0.0,1.0
1983-12-15,46.25,47.25,46.12,47.25,174200,9.30271044111239,9.50385012632563,9.27656228203466,9.50385012632563,866064.793803966,0.0,1.0
1983-12-16,46.25,46.38,46.0,46.0,213700,9.30271044111239,9.32885860019011,9.25242551980908,9.25242551980908,1062445.73154941,0.0,1.0
1983-12-19,46.5,46.75,46.0,46.12,180500,9.3529953624157,9.40328028371901,9.25242551980908,9.27656228203466,897386.310457037,0.0,1.0
1983-12-20,46.75,46.88,46.0,46.75,224100,9.40328028371901,9.42942844279673,9.25242551980908,9.40328028371901,1114151.09237353,0.0,1.0
1983-12-21,47.5,47.62,46.75,47.0,499000,9.55413504762894,9.57827180985453,9.40328028371901,9.45356520502232,2480862.98569563,0.0,1.0
1983-12-22,47.25,47.88,47.0,47.5,395200,9.50385012632563,9.63056812800997,9.45356520502232,9.55413504762894,1964803.71131646,0.0,1.0
1983-12-23,46.0,47.12,45.75,47.12,199200,9.25242551980908,9.47770196724791,9.20214059850577,9.47770196724791,990356.526554248,0.0,1.0
1983-12-27,45.75,45.88,45.0,45.75,166100,9.20214059850577,9.22828875758349,9.05128583459584,9.20214059850577,825794.272392874,0.0,1.0
1983-12-28,46.0,46.25,45.88,46.0,557200,9.25242551980908,9.30271044111239,9.22828875758349,9.25242551980908,2770214.13953829,0.0,1.0
1983-12-29,46.0,46.5,45.62,46.38,450400,9.25242551980908,9.3529953624157,9.17599243942804,9.32885860019011,2239239.85722908,0.0,1.0
1983-12-30,46.25,46.25,46.0,46.0,318000,9.30271044111239,9.30271044111239,9.25242551980908,9.25242551980908,1580990.84058359,0.0,1.0
1984-01-03,45.25,46.38,45.25,46.38,109400,9.10157075589915,9.32885860019011,9.10157075589915,9.32885860019011,543900.622515234,0.0,1.0
1984-01-04,45.12,45.12,44.88,45.0,421600,9.07542259682142,9.07542259682142,9.02714907237025,9.05128583459584,2096055.78110076,0.0,1.0
1984-01-05,46.25,46.25,45.5,45.5,657300,9.30271044111239,9.30271044111239,9.15185567720246,9.15185567720246,3267878.23747042,0.0,1.0
1984-01-06,46.5,46.75,46.25,46.25,503700,9.3529953624157,9.40328028371901,9.30271044111239,9.30271044111239,2504229.83145268,0.0,1.0
1984-01-09,46.62,46.88,46.25,46.38,389200,9.37713212464129,9.42942844279673,9.30271044111239,9.32885860019011,1934973.69545639,0.0,1.0
1984-01-10,46.5,47.0,46.25,46.75,300400,9.3529953624157,9.45356520502232,9.30271044111239,9.40328028371901,1493489.46072739,0.0,1.0
1984-01-11,45.5,46.62,45.12,46.38,227100,9.15185567720246,9.37713212464129,9.07542259682142,9.32885860019011,1129066.10030356,0.0,1.0
1984-01-12,45.0,45.62,45.0,45.62,153000,9.05128583459584,9.17599243942804,9.05128583459584,9.17599243942804,760665.404431726,0.0,1.0
1984-01-13,44.38,45.5,44.0,45.5,317100,8.92657922976363,9.15185567720246,8.8501461493826,9.15185567720246,1576516.33820458,0.0,1.0
1984-01-16,45.0,45.0,44.38,44.5,419100,9.05128583459584,9.05128583459584,8.92657922976363,8.95071599198921,2083626.60782573,0.0,1.0
1984-01-17,45.12,45.38,44.88,45.25,171700,9.07542259682142,9.12771891497687,9.02714907237025,9.10157075589915,853635.620528938,0.0,1.0
1984-01-18,45.12,45.38,44.62,45.12,310300,9.07542259682142,9.12771891497687,8.9748527542148,9.07542259682142,1542708.9868965,0.0,1.0
1984-01-19,44.88,45.25,44.5,45.25,194100,9.02714907237025,9.10157075589915,8.95071599198921,9.10157075589915,965001.01307319,0.0,1.0
1984-01-20,44.5,44.75,44.25,44.75,171500,8.95071599198921,9.00100091329253,8.9004310706859,9.00100091329253,852641.286666936,0.0,1.0
1984-01-23,43.0,44.38,42.75,44.25,115400,8.64900646416935,8.92657922976363,8.59872154286604,8.9004310706859,573730.638375303,0.0,1.0
1984-01-24,43.75,44.0,43.0,43.25,243000,8.79986122807929,8.8501461493826,8.64900646416935,8.69929138547266,1208115.64233274,0.0,1.0
1984-01-25,42.88,44.0,42.75,43.75,163700,8.62486970194377,8.8501461493826,8.59872154286604,8.79986122807929,813862.266048847,0.0,1.0
1984-01-26,42.62,43.25,42.12,43.25,210500,8.57257338378832,8.69929138547266,8.4720035411817,8.69929138547266,1046536.38975738,0.0,1.0
1984-01-27,42.38,42.5,41.5,42.5,116600,8.52429985933714,8.54843662156273,8.34729693634949,8.54843662156273,579696.641547316,0.0,1.0
1984-01-30,39.38,42.62,38.62,42.62,599600,7.92088080369742,8.57257338378832,7.76801464293536,8.57257338378832,2981012.91828277,0.0,1.0
1984-01-31,39.0,39.88,38.5,39.88,704900,7.84444772331639,8.02145064630404,7.74387788070977,8.02145064630404,3504529.69662696,0.0,1.0
1984-02-01,38.38,39.62,38.0,39.13,362900,7.71974111848418,7.9691543281486,7.64330803810315,7.87059588239411,1804218.7926031,0.0,1.0
1984-02-02,39.25,39.38,38.12,38.62,262900,7.8947326446197,7.92088080369742,7.66744480032874,7.76801464293536,1307051.86160197,0.0,1.0
1984-02-03,37.5,39.62,37.37,39.5,254000,7.54273819549653,7.9691543281486,7.51659003641881,7.94501756592301,1262804.00474287,0.0,1.0
1984-02-06,36.62,37.12,35.5,35.5,487400,7.36573527250888,7.4663051151155,7.14045882507005,7.14045882507005,2423191.6216995,0.0,1.0
1984-02-07,37.75,37.88,36.62,37.0,669800,7.59302311679984,7.61917127587756,7.36573527250888,7.44216835288991,3330024.10384556,0.0,1.0
1984-02-08,37.12,38.25,36.88,37.88,199200,7.4663051151155,7.69359295940646,7.41803159066432,7.61917127587756,990356.526554248,0.0,1.0
1984-02-09,37.0,37.75,36.5,37.0,314200,7.44216835288991,7.59302311679984,7.34159851028329,7.44216835288991,1562098.49720555,0.0,1.0
1984-02-10,36.5,37.25,36.5,37.25,232300,7.34159851028329,7.49245327419322,7.34159851028329,7.49245327419322,1154918.78071562,0.0,1.0
1984-02-13,36.0,36.5,35.38,36.5,431300,7.24102866767667,7.34159851028329,7.11632206284446,7.34159851028329,2144280.97340787,0.0,1.0
1984-02-14,36.62,36.62,36.0,36.25,272500,7.36573527250888,7.36573527250888,7.24102866767667,7.29131358897998,1354779.88697807,0.0,1.0
1984-02-15,36.38,37.37,36.38,37.0,174200,7.3174617480577,7.51659003641881,7.3174617480577,7.44216835288991,866064.793803966,0.0,1.0
1984-02-16,37.12,37.75,35.87,36.62,247600,7.4663051151155,7.59302311679984,7.21488050859895,7.36573527250888,1230985.32115879,0.0,1.0
1984-02-17,36.62,37.25,36.5,36.88,137700,7.36573527250888,7.49245327419322,7.34159851028329,7.41803159066432,684598.863988554,0.0,1.0
1984-02-21,36.75,37.63,36.25,36.88,120800,7.3918834315866,7.56888635457425,7.29131358897998,7.41803159066432,600577.652649363,0.0,1.0
1984-02-22,37.12,37.37,36.25,36.62,213800,7.4663051151155,7.51659003641881,7.29131358897998,7.36573527250888,1062942.89848041,0.0,1.0
1984-02-23,37.88,37.88,36.13,36.88,97600,7.61917127587756,7.61917127587756,7.26717682675439,7.41803159066432,485234.924657102,0.0,1.0
1984-02-24,39.5,39.75,38.25,38.62,152600,7.94501756592301,7.99530248722632,7.69359295940646,7.76801464293536,758676.736707722,0.0,1.0
1984-02-27,39.88,40.0,38.87,39.38,209800,8.02145064630404,8.04558740852963,7.81829956423867,7.92088080369742,1043056.22124037,0.0,1.0
1984-02-28,38.5,39.38,38.25,39.38,119900,7.74387788070977,7.92088080369742,7.69359295940646,7.92088080369742,596103.150270353,0.0,1.0
1984-02-29,37.75,39.0,37.5,38.75,103100,7.59302311679984,7.84444772331639,7.54273819549653,7.79416280201308,512579.105862164,0.0,1.0
1984-03-01,39.0,39.0,37.63,37.75,76000,7.84444772331639,7.84444772331639,7.56888635457425,7.59302311679984,377846.867560858,0.0,1.0
1984-03-02,39.75,39.88,39.5,39.75,183300,7.99530248722632,8.02145064630404,7.94501756592301,7.99530248722632,911306.984525069,0.0,1.0
1984-03-05,39.88,39.88,39.13,39.75,160100,8.02145064630404,8.02145064630404,7.87059588239411,7.99530248722632,795964.256532807,0.0,1.0
1984-03-06,38.62,40.0,38.62,39.88,115600,7.76801464293536,8.04558740852963,7.76801464293536,8.02145064630404,574724.972237304,0.0,1.0
1984-03-07,38.25,38.38,37.25,37.75,100900,7.69359295940646,7.71974111848418,7.49245327419322,7.59302311679984,501641.433380139,0.0,1.0
1984-03-08,38.62,39.25,38.12,38.12,63900,7.76801464293536,7.8947326446197,7.66744480032874,7.66744480032874,317689.668909721,0.0,1.0
1984-03-09,37.88,38.87,37.75,38.87,59100,7.61917127587756,7.81829956423867,7.59302311679984,7.81829956423867,293825.656221667,0.0,1.0
1984-03-12,38.25,38.38,37.5,37.88,131400,7.69359295940646,7.71974111848418,7.54273819549653,7.61917127587756,653277.347335483,0.0,1.0
1984-03-13,39.0,39.62,38.5,38.5,201000,7.84444772331639,7.9691543281486,7.74387788070977,7.74387788070977,999305.531312269,0.0,1.0
1984-03-14,38.5,39.25,38.38,38.75,160200,7.74387788070977,7.8947326446197,7.71974111848418,7.79416280201308,796461.423463808,0.0,1.0
1984-03-15,36.62,38.87,36.5,38.75,271900,7.36573527250888,7.81829956423867,7.34159851028329,7.79416280201308,1351796.88539207,0.0,1.0
1984-03-16,33.62,37.0,33.0,37.0,1746000,6.76231621686915,7.44216835288991,6.63760961203695,7.44216835288991,8680534.61527971,0.0,1.0
1984-03-19,32.75,32.87,32.12,32.25,406400,6.58732469073364,6.61146145295922,6.46060668904929,6.48675484812702,2020486.40758859,0.0,1.0
1984-03-20,34.25,34.37,33.25,33.5,611700,6.8890342185535,6.91317098077909,6.68789453334026,6.73817945464357,3041170.1169339,0.0,1.0
1984-03-21,33.75,34.5,33.62,34.37,372600,6.78846437594688,6.93931913985681,6.76231621686915,6.91317098077909,1852443.9849102,0.0,1.0
1984-03-22,32.5,33.62,32.38,33.5,278000,6.53703976943033,6.76231621686915,6.51290300720474,6.73817945464357,1382124.06818314,0.0,1.0
1984-03-23,31.5,32.75,30.5,32.5,497800,6.33590008421709,6.58732469073364,6.13476039900384,6.53703976943033,2474896.98252362,0.0,1.0
1984-03-26,32.5,33.0,31.75,31.75,260200,6.53703976943033,6.63760961203695,6.3861850055204,6.3861850055204,1293628.35446494,0.0,1.0
1984-03-27,33.25,33.25,32.5,32.75,270500,6.68789453334026,6.68789453334026,6.53703976943033,6.58732469073364,1344836.54835805,0.0,1.0
1984-03-28,34.63,34.88,33.5,33.5,237600,6.96546729893453,7.01575222023784,6.73817945464357,6.73817945464357,1181268.62805868,0.0,1.0
1984-03-29,34.0,34.75,33.88,34.63,150700,6.83874929725019,6.98960406116012,6.8146125350246,6.96546729893453,749230.5650187,0.0,1.0
1984-03-30,34.0,34.37,33.75,33.88,116100,6.83874929725019,6.91317098077909,6.78846437594688,6.8146125350246,577210.80689231,0.0,1.0
1984-04-02,33.75,34.25,33.25,34.25,129300,6.78846437594688,6.8890342185535,6.68789453334026,6.8890342185535,642836.841784459,0.0,1.0
1984-04-03,33.5,33.75,32.62,33.75,140900,6.73817945464357,6.78846437594688,6.56117653165591,6.78846437594688,700508.20578059,0.0,1.0
1984-04-04,32.5,33.25,32.25,33.25,150800,6.53703976943033,6.68789453334026,6.48675484812702,6.68789453334026,749727.731949701,0.0,1.0
1984-04-05,30.88,32.38,29.87,32.38,388500,6.21119347938488,6.51290300720474,6.0080423973195,6.51290300720474,1931493.52693938,0.0,1.0
1984-04-06,30.13,30.62,29.5,30.0,570600,6.06033871547494,6.15889716122943,5.9336207137906,6.03419055639722,2836834.50829244,0.0,1.0
1984-04-09,30.5,30.88,30.25,30.5,158800,6.13476039900384,6.21119347938488,6.08447547770053,6.13476039900384,789501.086429793,0.0,1.0
1984-04-10,30.88,31.25,30.62,30.75,135400,6.21119347938488,6.28561516291377,6.15889716122943,6.18504532030715,673164.024575528,0.0,1.0
1984-04-11,30.13,30.88,30.0,30.62,256400,6.06033871547494,6.21119347938488,6.03419055639722,6.15889716122943,1274736.01108689,0.0,1.0
1984-04-12,30.62,30.62,29.0,30.13,319000,6.15889716122943,6.15889716122943,5.83305087118398,6.06033871547494,1585962.5098936,0.0,1.0
1984-04-13,30.75,31.25,30.25,30.25,238400,6.18504532030715,6.28561516291377,6.08447547770053,6.08447547770053,1185245.96350669,0.0,1.0
1984-04-16,30.25,30.62,30.13,30.5,208900,6.08447547770053,6.15889716122943,6.06033871547494,6.13476039900384,1038581.71886136,0.0,1.0
1984-04-17,29.5,30.25,29.5,30.25,169100,5.9336207137906,6.08447547770053,5.9336207137906,6.08447547770053,840709.280322909,0.0,1.0
1984-04-18,28.88,29.38,27.75,29.25,232100,5.80891410895839,5.90948395156501,5.58162626466743,5.88333579248729,1153924.44685362,0.0,1.0
1984-04-19,29.25,29.38,28.37,28.63,294200,5.88333579248729,5.90948395156501,5.70633286949964,5.75862918765508,1462665.11100532,0.0,1.0
1984-04-23,28.75,29.5,28.63,29.25,320200,5.78276594988067,5.9336207137906,5.75862918765508,5.88333579248729,1591928.51306561,0.0,1.0
1984-04-24,28.88,29.0,28.37,28.75,152300,5.80891410895839,5.83305087118398,5.70633286949964,5.78276594988067,757185.235914719,0.0,1.0
1984-04-25,28.75,28.88,28.63,28.63,124100,5.78276594988067,5.80891410895839,5.75862918765508,5.75862918765508,616984.161372401,0.0,1.0
1984-04-26,28.63,28.88,28.12,28.75,206000,5.75862918765508,5.80891410895839,5.65604794819633,5.78276594988067,1024163.87786233,0.0,1.0
1984-04-27,28.0,28.63,28.0,28.5,232500,5.63191118597074,5.75862918765508,5.63191118597074,5.73248102857736,1155913.11457762,0.0,1.0
1984-04-30,28.5,28.75,28.0,28.0,154300,5.73248102857736,5.78276594988067,5.63191118597074,5.63191118597074,767128.574534742,0.0,1.0
1984-05-01,29.62,30.25,28.5,28.5,1195000,5.95775747601619,6.08447547770053,5.73248102857736,5.73248102857736,5941144.82546349,0.0,1.0
1984-05-02,31.88,31.88,30.13,30.13,605300,6.41233316459812,6.41233316459812,6.06033871547494,6.06033871547494,3009351.43334983,0.0,1.0
1984-05-03,32.0,32.5,31.75,32.5,445300,6.43646992682371,6.53703976943033,6.3861850055204,6.53703976943033,2213884.34374802,0.0,1.0
1984-05-04,31.37,32.12,31.0,32.0,235800,6.30975192513936,6.46060668904929,6.23533024161046,6.43646992682371,1172319.62330066,0.0,1.0
1984-05-07,32.12,32.5,31.0,31.37,252000,6.46060668904929,6.53703976943033,6.23533024161046,6.30975192513936,1252860.66612284,0.0,1.0
1984-05-08,32.38,32.5,32.0,32.25,157400,6.51290300720474,6.53703976943033,6.43646992682371,6.48675484812702,782540.749395776,0.0,1.0
1984-05-09,33.0,33.0,32.25,32.5,261000,6.63760961203695,6.63760961203695,6.48675484812702,6.53703976943033,1297605.68991294,0.0,1.0
1984-05-10,32.62,33.5,32.62,33.0,331200,6.56117653165591,6.73817945464357,6.56117653165591,6.63760961203695,1646616.87547574,0.0,1.0
1984-05-11,31.75,32.5,31.25,32.5,160400,6.3861850055204,6.53703976943033,6.28561516291377,6.53703976943033,797455.757325809,0.0,1.0
1984-05-14,32.12,32.12,31.5,31.63,78600,6.46060668904929,6.46060668904929,6.33590008421709,6.36204824329481,390773.207766887,0.0,1.0
1984-05-15,32.5,33.0,31.75,31.75,398000,6.53703976943033,6.63760961203695,6.3861850055204,6.3861850055204,1978724.38538449,0.0,1.0
1984-05-16,32.0,33.0,32.0,32.87,270300,6.43646992682371,6.63760961203695,6.43646992682371,6.61146145295922,1343842.21449605,0.0,1.0
1984-05-17,31.12,32.0,31.0,32.0,195000,6.25946700383605,6.43646992682371,6.23533024161046,6.43646992682371,969475.515452201,0.0,1.0
1984-05-18,30.62,31.37,30.5,31.12,91000,6.15889716122943,6.30975192513936,6.13476039900384,6.25946700383605,452421.907211027,0.0,1.0
1984-05-21,29.75,30.75,29.38,30.75,185800,5.98390563509391,6.18504532030715,5.90948395156501,6.18504532030715,923736.157800097,0.0,1.0
1984-05-22,30.62,30.75,29.25,29.5,90600,6.15889716122943,6.18504532030715,5.88333579248729,5.9336207137906,450433.239487023,0.0,1.0
1984-05-23,30.62,31.37,30.62,30.75,161800,6.15889716122943,6.30975192513936,6.15889716122943,6.18504532030715,804416.094359826,0.0,1.0
1984-05-24,30.62,31.37,30.62,30.88,385000,6.15889716122943,6.30975192513936,6.15889716122943,6.21119347938488,1914092.68435435,0.0,1.0
1984-05-25,32.0,32.0,30.88,30.88,167100,6.43646992682371,6.43646992682371,6.21119347938488,6.21119347938488,830765.941702885,0.0,1.0
1984-05-29,31.75,32.5,31.37,32.0,437400,6.3861850055204,6.53703976943033,6.30975192513936,6.43646992682371,2174608.15619893,0.0,1.0
1984-05-30,32.5,32.75,31.75,31.75,275000,6.53703976943033,6.58732469073364,6.3861850055204,6.3861850055204,1367209.0602531,0.0,1.0
1984-05-31,32.75,33.0,32.38,32.75,148300,6.58732469073364,6.63760961203695,6.51290300720474,6.58732469073364,737298.558674673,0.0,1.0
1984-06-01,33.0,33.25,32.75,33.25,147200,6.63760961203695,6.68789453334026,6.58732469073364,6.68789453334026,731829.722433661,0.0,1.0
1984-06-04,34.25,34.75,33.88,34.5,362700,6.8890342185535,6.98960406116012,6.8146125350246,6.93931913985681,1803224.45874109,0.0,1.0
1984-06-05,34.75,35.25,34.25,34.37,412500,6.98960406116012,7.09017390376674,6.8890342185535,6.91317098077909,2050813.59037965,0.0,1.0
1984-06-06,35.62,35.62,34.63,35.12,472600,7.16459558729564,7.16459558729564,6.96546729893453,7.06402574468902,2349610.91591133,0.0,1.0
1984-06-07,34.5,35.5,34.12,35.5,576100,6.93931913985681,7.14045882507005,6.86288605947578,7.14045882507005,2864178.6894975,0.0,1.0
1984-06-08,33.88,34.5,33.75,34.37,141000,6.8146125350246,6.93931913985681,6.78846437594688,6.91317098077909,701005.372711591,0.0,1.0
1984-06-11,34.0,34.0,33.62,33.88,78400,6.83874929725019,6.83874929725019,6.76231621686915,6.8146125350246,389778.873904885,0.0,1.0
1984-06-12,33.75,33.88,33.25,33.88,198900,6.78846437594688,6.8146125350246,6.68789453334026,6.8146125350246,988865.025761244,0.0,1.0
1984-06-13,32.87,33.75,32.12,33.62,125700,6.61146145295922,6.78846437594688,6.46060668904929,6.76231621686915,624938.832268419,0.0,1.0
1984-06-14,32.87,33.38,32.5,32.87,237100,6.61146145295922,6.71404269241798,6.53703976943033,6.61146145295922,1178782.79340368,0.0,1.0
1984-06-15,33.0,33.0,32.38,32.87,139400,6.63760961203695,6.63760961203695,6.51290300720474,6.61146145295922,693050.701815573,0.0,1.0
1984-06-18,33.5,33.75,32.25,32.62,351300,6.73817945464357,6.78846437594688,6.48675484812702,6.56117653165591,1746547.42860696,0.0,1.0
1984-06-19,34.5,34.88,33.5,33.5,305900,6.93931913985681,7.01575222023784,6.73817945464357,6.73817945464357,1520833.64193245,0.0,1.0
1984-06-20,35.0,35.5,33.5,33.5,367400,7.03988898246343,7.14045882507005,6.73817945464357,6.73817945464357,1826591.30449815,0.0,1.0
1984-06-21,35.5,36.5,34.88,35.12,470000,7.14045882507005,7.34159851028329,7.01575222023784,7.06402574468902,2336684.5757053,0.0,1.0
1984-06-22,35.38,35.5,35.25,35.38,266900,7.11632206284446,7.14045882507005,7.09017390376674,7.11632206284446,1326938.53884201,0.0,1.0
1984-06-25,35.38,35.75,35.0,35.5,175200,7.11632206284446,7.19074374637336,7.03988898246343,7.14045882507005,871036.463113977,0.0,1.0
1984-06-26,34.75,35.25,34.75,35.25,101500,6.98960406116012,7.09017390376674,6.98960406116012,7.09017390376674,504624.434966145,0.0,1.0
1984-06-27,34.0,34.75,34.0,34.63,114100,6.83874929725019,6.98960406116012,6.83874929725019,6.96546729893453,567267.468272288,0.0,1.0
1984-06-28,34.5,34.75,34.0,34.0,75700,6.93931913985681,6.98960406116012,6.83874929725019,6.83874929725019,376355.366767854,0.0,1.0
1984-06-29,34.88,35.5,34.63,34.63,146600,7.01575222023784,7.14045882507005,6.96546729893453,6.96546729893453,728846.720847654,0.0,1.0
1984-07-02,34.37,35.0,34.12,34.88,197000,6.91317098077909,7.03988898246343,6.86288605947578,7.01575222023784,979418.854072222,0.0,1.0
1984-07-03,34.37,34.63,33.75,34.37,258200,6.91317098077909,6.96546729893453,6.78846437594688,6.91317098077909,1283685.01584491,0.0,1.0
1984-07-05,34.37,34.75,34.0,34.75,107600,6.91317098077909,6.98960406116012,6.83874929725019,6.98960406116012,534951.617757214,0.0,1.0
1984-07-06,35.12,35.25,34.12,34.12,62400,7.06402574468902,7.09017390376674,6.86288605947578,6.86288605947578,310232.164944704,0.0,1.0
1984-07-09,35.38,35.5,34.75,35.25,47400,7.11632206284446,7.14045882507005,6.98960406116012,7.09017390376674,235657.125294535,0.0,1.0
1984-07-10,35.75,36.0,35.25,35.5,122600,7.19074374637336,7.24102866767667,7.09017390376674,7.14045882507005,609526.657407383,0.0,1.0
1984-07-11,35.38,36.13,35.38,36.0,124500,7.11632206284446,7.26717682675439,7.11632206284446,7.24102866767667,618972.829096405,0.0,1.0
1984-07-12,34.37,35.25,33.88,35.25,177100,6.91317098077909,7.09017390376674,6.8146125350246,7.09017390376674,880482.634802998,0.0,1.0
1984-07-13,34.12,34.75,34.0,34.37,138500,6.86288605947578,6.98960406116012,6.83874929725019,6.91317098077909,688576.199436562,0.0,1.0
1984-07-16,33.62,34.12,33.5,34.0,172700,6.76231621686915,6.86288605947578,6.73817945464357,6.83874929725019,858607.28983895,0.0,1.0
1984-07-17,35.0,35.38,33.75,33.75,304800,7.03988898246343,7.11632206284446,6.78846437594688,6.78846437594688,1515364.80569144,0.0,1.0
1984-07-18,35.12,35.38,34.88,35.38,97600,7.06402574468902,7.11632206284446,7.01575222023784,7.11632206284446,485234.924657101,0.0,1.0
1984-07-19,34.75,35.0,34.63,35.0,210700,6.98960406116012,7.03988898246343,6.96546729893453,7.03988898246343,1047530.72361938,0.0,1.0
1984-07-20,34.5,34.75,34.25,34.75,94900,6.93931913985681,6.98960406116012,6.8890342185535,6.98960406116012,471811.417520071,0.0,1.0
1984-07-23,33.75,34.12,33.25,34.12,256700,6.78846437594688,6.86288605947578,6.68789453334026,6.86288605947578,1276227.5118799,0.0,1.0
1984-07-24,34.0,34.37,33.75,33.75,92800,6.83874929725019,6.91317098077909,6.78846437594688,6.78846437594688,461370.911969047,0.0,1.0
1984-07-25,34.25,34.25,33.0,33.62,190200,6.8890342185535,6.8890342185535,6.63760961203695,6.76231621686915,945611.502764146,0.0,1.0
1984-07-26,35.5,35.75,34.37,34.37,205200,7.14045882507005,7.19074374637336,6.91317098077909,6.91317098077909,1020186.54241432,0.0,1.0
1984-07-27,36.0,36.13,35.5,36.0,277800,7.24102866767667,7.26717682675439,7.14045882507005,7.24102866767667,1381129.73432113,0.0,1.0
1984-07-30,36.38,36.5,35.5,35.5,296400,7.3174617480577,7.34159851028329,7.14045882507005,7.14045882507005,1473602.78348735,0.0,1.0
1984-07-31,36.88,37.0,36.0,36.13,190900,7.41803159066432,7.44216835288991,7.24102866767667,7.26717682675439,949091.671281155,0.0,1.0
1984-08-01,38.0,38.25,37.25,37.25,396700,7.64330803810315,7.69359295940646,7.49245327419322,7.49245327419322,1972261.21528148,0.0,1.0
1984-08-02,40.5,40.75,38.75,38.87,417200,8.14615725113625,8.19644217243956,7.79416280201308,7.81829956423867,2074180.43613671,0.0,1.0
1984-08-03,42.88,43.25,41.25,41.25,563200,8.62486970194377,8.69929138547266,8.29701201504618,8.29701201504618,2800044.15539835,0.0,1.0
1984-08-06,42.0,45.0,42.0,43.0,402100,8.44786677895611,9.05128583459584,8.44786677895611,8.64900646416935,1999108.22955554,0.0,1.0
1984-08-07,42.12,43.0,39.75,40.0,242600,8.4720035411817,8.64900646416935,7.99530248722632,8.04558740852963,1206126.97460874,0.0,1.0
1984-08-08,42.12,42.75,41.12,42.12,306500,8.4720035411817,8.59872154286604,8.27086385596846,8.4720035411817,1523816.64351846,0.0,1.0
1984-08-09,42.75,43.38,41.75,41.75,245400,8.59872154286604,8.72543954455039,8.3975818576528,8.3975818576528,1220047.64867677,0.0,1.0
1984-08-10,43.38,44.5,43.38,44.25,253300,8.72543954455039,8.95071599198921,8.72543954455039,8.9004310706859,1259323.83622586,0.0,1.0
1984-08-13,43.12,43.38,42.0,43.0,413600,8.67314322639494,8.72543954455039,8.44786677895611,8.64900646416935,2056282.42662067,0.0,1.0
1984-08-14,42.75,43.25,42.62,42.88,111400,8.59872154286604,8.69929138547266,8.57257338378832,8.62486970194377,553843.961135258,0.0,1.0
1984-08-15,41.0,42.5,40.75,42.5,334800,8.24672709374287,8.54843662156273,8.19644217243956,8.54843662156273,1664514.88499178,0.0,1.0
1984-08-16,41.25,42.38,40.88,41.0,549000,8.29701201504618,8.52429985933714,8.22259033151728,8.24672709374287,2729446.4511962,0.0,1.0
1984-08-17,41.75,42.0,41.25,41.38,224300,8.3975818576528,8.44786677895611,8.29701201504618,8.3231601741239,1115145.42623553,0.0,1.0
1984-08-20,40.75,41.88,39.75,41.88,243000,8.19644217243956,8.42373001673053,7.99530248722632,8.42373001673053,1208115.64233274,0.0,1.0
1984-08-21,42.75,43.5,40.88,40.88,643000,8.59872154286604,8.74957630677597,8.22259033151728,8.22259033151728,3196783.36633726,0.0,1.0
1984-08-22,43.0,44.0,42.5,42.75,458000,8.64900646416935,8.8501461493826,8.54843662156273,8.59872154286604,2277024.54398517,0.0,1.0
1984-08-23,43.5,43.75,42.88,42.88,200800,8.74957630677597,8.79986122807929,8.62486970194377,8.62486970194377,998311.197450267,0.0,1.0
1984-08-24,43.5,43.5,42.88,43.0,80800,8.74957630677597,8.74957630677597,8.62486970194377,8.64900646416935,401710.880248912,0.0,1.0
1984-08-27,42.88,43.38,42.62,43.25,70800,8.62486970194377,8.72543954455039,8.57257338378832,8.69929138547266,351994.187148799,0.0,1.0
1984-08-28,42.5,42.88,42.25,42.88,56800,8.54843662156273,8.62486970194377,8.49815170025942,8.62486970194377,282390.816808641,0.0,1.0
1984-08-29,42.38,42.62,42.12,42.5,111300,8.52429985933714,8.57257338378832,8.4720035411817,8.54843662156273,553346.794204256,0.0,1.0
1984-08-30,42.12,42.5,42.12,42.5,120500,8.4720035411817,8.54843662156273,8.4720035411817,8.54843662156273,599086.15185636,0.0,1.0
1984-08-31,42.0,42.0,41.5,41.88,55900,8.44786677895611,8.44786677895611,8.34729693634949,8.42373001673053,277916.314429631,0.0,1.0
1984-09-04,41.25,41.75,41.12,41.75,72100,8.29701201504618,8.3975818576528,8.27086385596846,8.3975818576528,358457.357251814,0.0,1.0
1984-09-05,41.25,41.25,40.75,41.0,143000,8.29701201504618,8.29701201504618,8.19644217243956,8.24672709374287,710948.711331614,0.0,1.0
1984-09-06,42.88,43.25,41.75,42.0,160100,8.62486970194377,8.69929138547266,8.3975818576528,8.44786677895611,795964.256532807,0.0,1.0
1984-09-07,42.38,43.0,42.0,42.62,137400,8.52429985933714,8.64900646416935,8.44786677895611,8.57257338378832,683107.363195551,0.0,1.0
1984-09-10,42.62,42.75,41.38,41.75,238700,8.57257338378832,8.59872154286604,8.3231601741239,8.3975818576528,1186737.46429969,0.0,1.0
1984-09-11,43.0,43.38,43.0,43.25,157400,8.64900646416935,8.72543954455039,8.64900646416935,8.69929138547266,782540.749395777,0.0,1.0
1984-09-12,44.0,44.38,43.0,43.0,234200,8.8501461493826,8.92657922976363,8.64900646416935,8.64900646416935,1164364.95240464,0.0,1.0
1984-09-13,44.75,45.0,43.38,43.75,306400,9.00100091329253,9.05128583459584,8.72543954455039,8.79986122807929,1523319.47658746,0.0,1.0
1984-09-14,44.38,45.38,44.25,45.25,357500,8.92657922976363,9.12771891497687,8.9004310706859,9.10157075589915,1777371.77832903,0.0,1.0
1984-09-17,43.5,44.12,43.38,43.75,282400,8.74957630677597,8.87428291160818,8.72543954455039,8.79986122807929,1403999.41314719,0.0,1.0
1984-09-18,43.0,43.25,42.62,43.25,214200,8.64900646416935,8.69929138547266,8.57257338378832,8.69929138547266,1064931.56620442,0.0,1.0
1984-09-19,43.0,44.62,43.0,43.25,373100,8.64900646416935,8.9748527542148,8.64900646416935,8.69929138547266,1854929.81956521,0.0,1.0
1984-09-20,41.0,44.0,41.0,43.0,180500,8.24672709374287,8.8501461493826,8.24672709374287,8.64900646416935,897386.310457037,0.0,1.0
1984-09-21,37.75,39.38,37.37,38.0,1886000,7.59302311679984,7.92088080369742,7.51659003641881,7.64330803810315,9376568.31868128,0.0,1.0
1984-09-24,39.0,39.0,38.12,38.25,942200,7.84444772331639,7.84444772331639,7.66744480032874,7.69359295940646,4684306.82389263,0.0,1.0
1984-09-25,39.38,39.75,39.0,39.5,636800,7.92088080369742,7.99530248722632,7.84444772331639,7.94501756592301,3165959.01661519,0.0,1.0
1984-09-26,40.0,40.5,39.38,39.62,586600,8.04558740852963,8.14615725113625,7.92088080369742,7.9691543281486,2916381.21725262,0.0,1.0
1984-09-27,40.75,40.88,40.25,40.25,301000,8.19644217243956,8.22259033151728,8.09587232983294,8.09587232983294,1496472.4623134,0.0,1.0
1984-09-28,40.62,40.88,40.0,40.62,322600,8.17029401336184,8.22259033151728,8.04558740852963,8.17029401336184,1603860.51940964,0.0,1.0
1984-10-01,39.62,40.38,39.62,40.38,128500,7.9691543281486,8.12202048891066,7.9691543281486,8.12202048891066,638859.50633645,0.0,1.0
1984-10-02,38.5,39.88,38.0,39.62,215300,7.74387788070977,8.02145064630404,7.64330803810315,7.9691543281486,1070400.40244543,0.0,1.0
1984-10-03,39.25,39.5,38.25,38.75,462100,7.8947326446197,7.94501756592301,7.69359295940646,7.79416280201308,2297408.38815622,0.0,1.0
1984-10-04,39.75,39.88,39.38,39.38,140700,7.99530248722632,8.02145064630404,7.92088080369742,7.92088080369742,699513.871918588,0.0,1.0
1984-10-05,39.62,39.88,39.38,39.88,196400,7.9691543281486,8.02145064630404,7.92088080369742,8.02145064630404,976435.852486216,0.0,1.0
1984-10-08,39.38,39.5,39.25,39.5,51300,7.92088080369742,7.94501756592301,7.8947326446197,7.94501756592301,255046.635603579,0.0,1.0
1984-10-09,39.38,39.62,39.0,39.38,137500,7.92088080369742,7.9691543281486,7.84444772331639,7.92088080369742,683604.530126552,0.0,1.0
1984-10-10,39.25,39.25,38.38,39.25,407100,7.8947326446197,7.8947326446197,7.71974111848418,7.8947326446197,2023966.57610559,0.0,1.0
1984-10-11,39.13,39.38,38.87,39.38,164100,7.87059588239411,7.92088080369742,7.81829956423867,7.92088080369742,815850.933772852,0.0,1.0
1984-10-12,39.62,40.0,39.13,39.38,227500,7.9691543281486,8.04558740852963,7.87059588239411,7.92088080369742,1131054.76802757,0.0,1.0
1984-10-15,40.0,40.38,39.62,39.75,173900,8.04558740852963,8.12202048891066,7.9691543281486,7.99530248722632,864573.293010963,0.0,1.0
1984-10-16,40.0,40.38,39.88,40.25,169300,8.04558740852963,8.12202048891066,8.02145064630404,8.09587232983294,841703.614184911,0.0,1.0
1984-10-17,39.88,40.0,39.62,39.75,80200,8.02145064630404,8.04558740852963,7.9691543281486,7.99530248722632,398727.878662905,0.0,1.0
1984-10-18,42.12,42.12,40.12,40.12,379100,8.4720035411817,8.4720035411817,8.06972417075522,8.06972417075522,1884759.83542528,0.0,1.0
1984-10-19,41.88,43.25,41.62,43.12,485100,8.42373001673053,8.69929138547266,8.37143369857508,8.67314322639494,2411756.78228647,0.0,1.0
1984-10-22,41.62,42.0,41.38,41.88,75300,8.37143369857508,8.44786677895611,8.3231601741239,8.42373001673053,374366.69904385,0.0,1.0
1984-10-23,41.38,42.25,41.12,41.75,162300,8.3231601741239,8.49815170025942,8.27086385596846,8.3975818576528,806901.929014832,0.0,1.0
1984-10-24,40.5,41.25,40.25,41.12,138300,8.14615725113625,8.29701201504618,8.09587232983294,8.27086385596846,687581.865574561,0.0,1.0
1984-10-25,38.5,40.25,38.25,40.25,368100,7.74387788070977,8.09587232983294,7.69359295940646,8.09587232983294,1830071.47301515,0.0,1.0
1984-10-26,36.75,37.5,36.62,36.75,575000,7.3918834315866,7.54273819549653,7.36573527250888,7.3918834315866,2858709.85325649,0.0,1.0
1984-10-29,37.12,37.75,36.88,36.88,403500,7.4663051151155,7.59302311679984,7.41803159066432,7.41803159066432,2006068.56658955,0.0,1.0
1984-10-30,38.5,38.87,37.37,37.37,163100,7.74387788070977,7.81829956423867,7.51659003641881,7.51659003641881,810879.264462841,0.0,1.0
1984-10-31,38.0,38.75,37.75,38.75,198500,7.64330803810315,7.79416280201308,7.59302311679984,7.79416280201308,986876.35803724,0.0,1.0
1984-11-01,38.5,38.62,37.88,38.0,315400,7.74387788070977,7.76801464293536,7.61917127587756,7.64330803810315,1568064.50037756,0.0,1.0
1984-11-02,38.38,39.13,38.25,38.38,201200,7.71974111848418,7.87059588239411,7.69359295940646,7.71974111848418,1000299.86517427,0.0,1.0
1984-11-05,38.62,38.75,38.12,38.38,136800,7.76801464293536,7.79416280201308,7.66744480032874,7.71974111848418,680124.361609544,0.0,1.0
1984-11-06,38.5,38.87,38.12,38.75,112600,7.74387788070977,7.81829956423867,7.66744480032874,7.79416280201308,559809.964307271,0.0,1.0
1984-11-07,37.5,38.62,37.37,38.25,87900,7.54273819549653,7.76801464293536,7.51659003641881,7.69359295940646,437009.732349992,0.0,1.0
1984-11-08,37.75,37.75,37.37,37.5,193900,7.59302311679984,7.59302311679984,7.51659003641881,7.54273819549653,964006.679211188,0.0,1.0
1984-11-09,37.75,38.5,37.75,38.0,102500,7.59302311679984,7.74387788070977,7.59302311679984,7.64330803810315,509596.104276157,0.0,1.0
1984-11-12,34.88,37.75,33.0,37.75,693500,7.01575222023784,7.59302311679984,6.63760961203695,7.59302311679984,3447852.66649283,0.0,1.0
1984-11-13,33.88,35.12,33.62,34.75,653600,6.8146125350246,7.06402574468902,6.76231621686915,6.98960406116012,3249483.06102338,0.0,1.0
1984-11-14,33.88,33.88,33.25,33.75,523400,6.8146125350246,6.8146125350246,6.68789453334026,6.78846437594688,2602171.71685991,0.0,1.0
1984-11-15,33.25,33.88,33.25,33.88,170100,6.68789453334026,6.8146125350246,6.68789453334026,6.8146125350246,845680.949632919,0.0,1.0
1984-11-16,32.25,33.62,31.25,33.5,349700,6.48675484812702,6.76231621686915,6.28561516291377,6.73817945464357,1738592.75771095,0.0,1.0
1984-11-19,33.0,33.25,32.5,32.5,143100,6.63760961203695,6.68789453334026,6.53703976943033,6.53703976943033,711445.878262614,0.0,1.0
1984-11-20,33.88,34.0,32.87,33.0,217900,6.8146125350246,6.83874929725019,6.61146145295922,6.63760961203695,1083326.74265146,0.0,1.0
1984-11-21,33.75,34.0,33.25,34.0,183200,6.78846437594688,6.83874929725019,6.68789453334026,6.83874929725019,910809.817594067,0.0,1.0
1984-11-23,34.5,34.63,33.75,33.88,106100,6.93931913985681,6.96546729893453,6.78846437594688,6.8146125350246,527494.113792197,0.0,1.0
1984-11-26,34.37,34.75,34.25,34.63,226700,6.91317098077909,6.98960406116012,6.8890342185535,6.96546729893453,1127077.43257956,0.0,1.0
1984-11-27,34.5,34.5,34.12,34.37,151000,6.93931913985681,6.93931913985681,6.86288605947578,6.91317098077909,750722.065811704,0.0,1.0
1984-11-28,34.5,34.88,34.37,34.5,235800,6.93931913985681,7.01575222023784,6.91317098077909,6.93931913985681,1172319.62330066,0.0,1.0
1984-11-29,34.0,34.5,33.88,34.37,113900,6.83874929725019,6.93931913985681,6.8146125350246,6.91317098077909,566273.134410285,0.0,1.0
1984-11-30,33.5,33.75,33.38,33.75,149000,6.73817945464357,6.78846437594688,6.71404269241798,6.78846437594688,740778.727191681,0.0,1.0
1984-12-03,33.5,33.88,33.5,33.5,116700,6.73817945464357,6.8146125350246,6.73817945464357,6.73817945464357,580193.808478317,0.0,1.0
1984-12-04,34.25,34.37,33.75,33.88,145600,6.8890342185535,6.91317098077909,6.78846437594688,6.8146125350246,723875.051537643,0.0,1.0
1984-12-05,33.88,34.5,33.75,34.5,118100,6.8146125350246,6.93931913985681,6.78846437594688,6.93931913985681,587154.145512333,0.0,1.0
1984-12-06,34.0,34.12,33.62,33.88,173800,6.83874929725019,6.86288605947578,6.76231621686915,6.8146125350246,864076.126079961,0.0,1.0
1984-12-07,34.12,34.12,33.88,34.12,150900,6.86288605947578,6.86288605947578,6.8146125350246,6.86288605947578,750224.898880702,0.0,1.0
1984-12-10,34.12,34.25,33.88,34.12,59900,6.86288605947578,6.8890342185535,6.8146125350246,6.86288605947578,297802.991669676,0.0,1.0
1984-12-11,33.88,34.12,33.75,34.0,258100,6.8146125350246,6.86288605947578,6.78846437594688,6.83874929725019,1283187.84891391,0.0,1.0
1984-12-12,34.63,34.63,34.12,34.25,165500,6.96546729893453,6.96546729893453,6.86288605947578,6.8890342185535,822811.270806868,0.0,1.0
1984-12-13,33.75,34.63,33.62,34.63,133300,6.78846437594688,6.96546729893453,6.76231621686915,6.96546729893453,662723.519024504,0.0,1.0
1984-12-14,34.25,34.37,33.5,33.75,215100,6.8890342185535,6.91317098077909,6.73817945464357,6.78846437594688,1069406.06858343,0.0,1.0
1984-12-17,34.5,34.75,34.37,34.5,327100,6.93931913985681,6.98960406116012,6.91317098077909,6.93931913985681,1626233.03130469,0.0,1.0
1984-12-18,36.13,36.5,35.0,35.0,520700,7.26717682675439,7.34159851028329,7.03988898246343,7.03988898246343,2588748.20972288,0.0,1.0
1984-12-19,35.62,36.75,35.38,35.75,497700,7.16459558729564,7.3918834315866,7.11632206284446,7.19074374637336,2474399.81559262,0.0,1.0
1984-12-20,33.13,35.75,33.0,35.5,647000,6.66375777111467,7.19074374637336,6.63760961203695,7.14045882507005,3216670.0435773,0.0,1.0
1984-12-21,33.13,33.5,31.5,32.0,553600,6.66375777111467,6.73817945464357,6.33590008421709,6.43646992682371,2752316.13002225,0.0,1.0
1984-12-24,34.25,34.37,33.75,34.0,131100,6.8890342185535,6.91317098077909,6.78846437594688,6.83874929725019,651785.846542479,0.0,1.0
1984-12-26,34.5,34.63,34.0,34.25,39300,6.93931913985681,6.96546729893453,6.83874929725019,6.8890342185535,195386.603883443,0.0,1.0
1984-12-27,34.25,34.5,33.62,34.5,168200,6.8890342185535,6.93931913985681,6.76231621686915,6.93931913985681,836234.777943898,0.0,1.0
1984-12-28,34.37,34.37,33.88,34.0,105000,6.91317098077909,6.91317098077909,6.8146125350246,6.83874929725019,522025.277551185,0.0,1.0
1984-12-31,34.5,34.75,34.25,34.63,113300,6.93931913985681,6.98960406116012,6.8890342185535,6.96546729893453,563290.132824278,0.0,1.0
1985-01-02,33.75,34.37,33.5,34.37,122400,6.78846437594688,6.91317098077909,6.73817945464357,6.91317098077909,608532.323545381,0.0,1.0
1985-01-03,33.75,34.5,33.5,33.5,210600,6.78846437594688,6.93931913985681,6.73817945464357,6.73817945464357,1047033.55668838,0.0,1.0
1985-01-04,34.0,34.12,33.62,33.75,53400,6.83874929725019,6.86288605947578,6.76231621686915,6.78846437594688,265487.141154603,0.0,1.0
1985-01-07,34.0,34.25,33.88,34.0,62000,6.83874929725019,6.8890342185535,6.8146125350246,6.83874929725019,308243.4972207,0.0,1.0
1985-01-08,33.62,34.12,33.62,33.88,76100,6.76231621686915,6.86288605947578,6.76231621686915,6.8146125350246,378344.034491859,0.0,1.0
1985-01-09,32.87,33.62,32.62,33.5,331000,6.61146145295922,6.76231621686915,6.56117653165591,6.73817945464357,1645622.54161374,0.0,1.0
1985-01-10,34.37,34.88,32.5,32.87,284500,6.91317098077909,7.01575222023784,6.53703976943033,6.61146145295922,1414439.91869821,0.0,1.0
1985-01-11,34.63,34.75,34.0,34.0,213400,6.96546729893453,6.98960406116012,6.83874929725019,6.83874929725019,1060954.23075641,0.0,1.0
1985-01-14,35.5,35.87,34.37,34.5,225600,7.14045882507005,7.21488050859895,6.91317098077909,6.93931913985681,1121608.59633855,0.0,1.0
1985-01-15,35.75,36.25,35.75,35.87,293000,7.19074374637336,7.29131358897998,7.19074374637336,7.21488050859895,1456699.10783331,0.0,1.0
1985-01-16,36.62,37.0,35.87,35.87,386200,7.36573527250888,7.44216835288991,7.21488050859895,7.21488050859895,1920058.68752636,0.0,1.0
1985-01-17,36.5,37.0,36.13,36.88,153500,7.34159851028329,7.44216835288991,7.26717682675439,7.41803159066432,763151.239086732,0.0,1.0
1985-01-18,35.12,35.62,33.62,33.62,776300,7.06402574468902,7.16459558729564,6.76231621686915,6.76231621686915,3859506.88536176,0.0,1.0
1985-01-21,36.25,36.25,35.12,35.38,164700,7.29131358897998,7.29131358897998,7.06402574468902,7.11632206284446,818833.935358859,0.0,1.0
1985-01-22,35.5,36.88,35.5,36.5,493800,7.14045882507005,7.41803159066432,7.14045882507005,7.34159851028329,2455010.30528357,0.0,1.0
1985-01-23,35.25,35.25,34.5,35.0,468000,7.09017390376674,7.09017390376674,6.93931913985681,7.03988898246343,2326741.23708528,0.0,1.0
1985-01-24,33.5,34.37,33.0,34.25,772700,6.73817945464357,6.91317098077909,6.63760961203695,6.8890342185535,3841608.87584572,0.0,1.0
1985-01-25,32.25,33.25,31.37,33.25,759700,6.48675484812702,6.68789453334026,6.30975192513936,6.68789453334026,3776977.17481557,0.0,1.0
1985-01-28,32.62,33.13,32.0,32.25,1083000,6.56117653165591,6.66375777111467,6.43646992682371,6.48675484812702,5384317.86274222,0.0,1.0
1985-01-29,33.88,33.88,32.5,32.62,383600,6.8146125350246,6.8146125350246,6.53703976943033,6.56117653165591,1907132.34732033,0.0,1.0
1985-01-30,34.12,34.75,34.0,34.25,475800,6.86288605947578,6.98960406116012,6.83874929725019,6.8890342185535,2365520.25770337,0.0,1.0
1985-01-31,33.5,34.12,32.75,34.12,318400,6.73817945464357,6.86288605947578,6.58732469073364,6.86288605947578,1582979.50830759,0.0,1.0
1985-02-01,35.62,36.25,35.0,35.0,1479000,7.16459558729564,7.29131358897998,7.03988898246343,7.03988898246343,7353098.90950669,0.0,1.0
1985-02-04,36.13,36.13,35.0,35.12,544700,7.26717682675439,7.26717682675439,7.03988898246343,7.06402574468902,2708068.27316315,0.0,1.0
1985-02-05,36.62,36.75,35.87,35.87,375300,7.36573527250888,7.3918834315866,7.21488050859895,7.21488050859895,1865867.49204723,0.0,1.0
1985-02-06,36.13,36.75,35.87,36.5,284900,7.26717682675439,7.3918834315866,7.21488050859895,7.34159851028329,1416428.58642222,0.0,1.0
1985-02-07,36.88,37.0,36.25,36.38,570400,7.41803159066432,7.44216835288991,7.29131358897998,7.3174617480577,2835840.17443044,0.0,1.0
1985-02-08,37.25,37.25,36.5,37.0,303200,7.49245327419322,7.49245327419322,7.34159851028329,7.44216835288991,1507410.13479542,0.0,1.0
1985-02-11,36.5,37.25,36.13,37.25,385700,7.34159851028329,7.49245327419322,7.26717682675439,7.49245327419322,1917572.85287135,0.0,1.0
1985-02-12,36.5,36.88,36.0,36.25,291500,7.34159851028329,7.41803159066432,7.24102866767667,7.29131358897998,1449241.60386829,0.0,1.0
1985-02-13,37.63,37.75,36.38,36.38,439300,7.56888635457425,7.59302311679984,7.3174617480577,7.3174617480577,2184054.32788796,0.0,1.0
1985-02-14,37.0,37.88,37.0,37.88,297000,7.44216835288991,7.61917127587756,7.44216835288991,7.61917127587756,1476585.78507335,0.0,1.0
1985-02-15,37.0,37.5,36.88,37.0,223800,7.44216835288991,7.54273819549653,7.41803159066432,7.44216835288991,1112659.59158053,0.0,1.0
1985-02-19,36.75,37.0,36.62,36.88,297700,7.3918834315866,7.44216835288991,7.36573527250888,7.41803159066432,1480065.95359036,0.0,1.0
1985-02-20,38.12,38.75,36.75,36.88,476100,7.66744480032874,7.79416280201308,7.3918834315866,7.41803159066432,2367011.75849637,0.0,1.0
1985-02-21,37.5,38.12,37.5,38.12,274200,7.54273819549653,7.66744480032874,7.54273819549653,7.66744480032874,1363231.72480509,0.0,1.0
1985-02-22,37.5,37.75,37.12,37.75,494400,7.54273819549653,7.59302311679984,7.4663051151155,7.59302311679984,2457993.30686958,0.0,1.0
1985-02-25,37.12,37.5,37.0,37.25,103200,7.4663051151155,7.54273819549653,7.44216835288991,7.49245327419322,513076.272793164,0.0,1.0
1985-02-26,38.75,38.87,37.25,37.25,296200,7.79416280201308,7.81829956423867,7.49245327419322,7.49245327419322,1472608.44962534,0.0,1.0
1985-02-27,37.63,38.87,37.5,38.62,374000,7.56888635457425,7.81829956423867,7.54273819549653,7.76801464293536,1859404.32194422,0.0,1.0
1985-02-28,37.0,37.25,36.38,36.75,596800,7.44216835288991,7.49245327419322,7.3174617480577,7.3918834315866,2967092.24421473,0.0,1.0
1985-03-01,35.0,37.12,35.0,37.0,682800,7.03988898246343,7.4663051151155,7.03988898246343,7.44216835288991,3394655.8048757,0.0,1.0
1985-03-04,34.37,35.5,34.25,35.0,354800,6.91317098077909,7.14045882507005,6.8890342185535,7.03988898246343,1763948.271192,0.0,1.0
1985-03-05,34.0,35.0,34.0,34.63,390800,6.83874929725019,7.03988898246343,6.83874929725019,6.96546729893453,1942928.36635241,0.0,1.0
1985-03-06,33.75,34.12,33.75,34.12,278000,6.78846437594688,6.86288605947578,6.78846437594688,6.86288605947578,1382124.06818314,0.0,1.0
1985-03-07,33.5,33.75,33.38,33.5,161200,6.73817945464357,6.78846437594688,6.71404269241798,6.73817945464357,801433.092773819,0.0,1.0
1985-03-08,33.88,34.0,33.62,33.62,211100,6.8146125350246,6.83874929725019,6.76231621686915,6.76231621686915,1049519.39134338,0.0,1.0
1985-03-11,34.0,34.12,33.62,33.62,177600,6.83874929725019,6.86288605947578,6.76231621686915,6.76231621686915,882968.469458004,0.0,1.0
1985-03-12,34.12,34.25,33.88,34.0,161700,6.86288605947578,6.8890342185535,6.8146125350246,6.83874929725019,803918.927428824,0.0,1.0
1985-03-13,33.38,34.25,33.38,34.12,132200,6.71404269241798,6.8890342185535,6.71404269241798,6.86288605947578,657254.682783492,0.0,1.0
1985-03-14,33.75,34.12,33.5,33.5,311400,6.78846437594688,6.86288605947578,6.73817945464357,6.73817945464357,1548177.82313751,0.0,1.0
1985-03-15,33.75,33.88,33.62,33.88,266700,6.78846437594688,6.8146125350246,6.76231621686915,6.8146125350246,1325944.20498001,0.0,1.0
1985-03-18,35.0,35.25,33.62,33.62,437200,7.03988898246343,7.09017390376674,6.76231621686915,6.76231621686915,2173613.82233693,0.0,1.0
1985-03-19,34.37,35.0,34.0,35.0,280900,6.91317098077909,7.03988898246343,6.83874929725019,7.03988898246343,1396541.90918217,0.0,1.0
1985-03-20,33.88,34.75,33.88,34.5,299000,6.8146125350246,6.98960406116012,6.8146125350246,6.93931913985681,1486529.12369337,0.0,1.0
1985-03-21,34.75,34.88,34.37,34.63,234300,6.98960406116012,7.01575222023784,6.91317098077909,6.96546729893453,1164862.11933564,0.0,1.0
1985-03-22,35.87,36.0,34.5,34.5,258000,7.21488050859895,7.24102866767667,6.93931913985681,6.93931913985681,1282690.68198291,0.0,1.0
1985-03-25,35.12,35.5,34.88,35.5,265000,7.06402574468902,7.14045882507005,7.01575222023784,7.14045882507005,1317492.36715299,0.0,1.0
1985-03-26,35.62,35.87,35.12,35.12,146000,7.16459558729564,7.21488050859895,7.06402574468902,7.06402574468902,725863.719261647,0.0,1.0
1985-03-27,36.13,36.13,35.38,35.38,207600,7.26717682675439,7.26717682675439,7.11632206284446,7.11632206284446,1032118.54875834,0.0,1.0
1985-03-28,35.25,36.38,35.12,36.0,137400,7.09017390376674,7.3174617480577,7.06402574468902,7.24102866767667,683107.363195551,0.0,1.0
1985-03-29,35.87,36.13,35.25,35.25,265000,7.21488050859895,7.26717682675439,7.09017390376674,7.09017390376674,1317492.36715299,0.0,1.0
1985-04-01,36.5,36.5,36.0,36.25,537800,7.34159851028329,7.34159851028329,7.24102866767667,7.29131358897998,2673763.75492407,0.0,1.0
1985-04-02,36.13,36.5,36.13,36.5,270000,7.26717682675439,7.34159851028329,7.26717682675439,7.34159851028329,1342350.71370305,0.0,1.0
1985-04-03,35.62,36.25,35.62,36.0,108200,7.16459558729564,7.29131358897998,7.16459558729564,7.24102866767667,537934.619343221,0.0,1.0
1985-04-04,35.62,35.87,35.62,35.62,158400,7.16459558729564,7.21488050859895,7.16459558729564,7.16459558729564,787512.418705787,0.0,1.0
1985-04-08,35.38,35.87,35.38,35.75,210600,7.11632206284446,7.21488050859895,7.11632206284446,7.19074374637336,1047033.55668838,0.0,1.0
1985-04-09,34.5,35.0,34.37,35.0,176300,6.93931913985681,7.03988898246343,6.91317098077909,7.03988898246343,876505.299354989,0.0,1.0
1985-04-10,34.5,35.0,34.37,34.5,370800,6.93931913985681,7.03988898246343,6.91317098077909,6.93931913985681,1843494.98015218,0.0,1.0
1985-04-11,34.75,35.0,34.5,34.5,177000,6.98960406116012,7.03988898246343,6.93931913985681,6.93931913985681,879985.467871997,0.0,1.0
1985-04-12,35.25,35.5,34.75,34.88,135100,7.09017390376674,7.14045882507005,6.98960406116012,7.01575222023784,671672.523782525,0.0,1.0
1985-04-15,35.87,35.87,35.5,35.5,250900,7.21488050859895,7.21488050859895,7.14045882507005,7.14045882507005,1247391.82988183,0.0,1.0
1985-04-16,36.75,37.0,36.0,36.75,506400,7.3918834315866,7.44216835288991,7.24102866767667,7.3918834315866,2517653.33858971,0.0,1.0
1985-04-17,37.0,37.0,36.5,36.75,164600,7.44216835288991,7.44216835288991,7.34159851028329,7.3918834315866,818336.768427858,0.0,1.0
1985-04-18,37.37,37.5,37.25,37.25,277300,7.51659003641881,7.54273819549653,7.49245327419322,7.49245327419322,1378643.89966613,0.0,1.0
1985-04-19,37.12,37.37,36.75,37.25,210600,7.4663051151155,7.51659003641881,7.3918834315866,7.49245327419322,1047033.55668838,0.0,1.0
1985-04-22,36.5,37.0,36.0,37.0,227700,7.34159851028329,7.44216835288991,7.24102866767667,7.44216835288991,1132049.10188957,0.0,1.0
1985-04-23,37.12,37.12,36.25,36.5,236500,7.4663051151155,7.4663051151155,7.29131358897998,7.34159851028329,1175799.79181767,0.0,1.0
1985-04-24,37.88,38.38,37.5,37.5,453800,7.61917127587756,7.71974111848418,7.54273819549653,7.54273819549653,2256143.53288312,0.0,1.0
1985-04-25,39.38,39.75,37.88,38.0,611100,7.92088080369742,7.99530248722632,7.61917127587756,7.64330803810315,3038187.1153479,0.0,1.0
1985-04-26,38.87,39.38,38.38,39.38,221600,7.81829956423867,7.92088080369742,7.71974111848418,7.92088080369742,1101721.9190985,0.0,1.0
1985-04-29,37.63,39.0,37.5,38.62,261800,7.56888635457425,7.84444772331639,7.54273819549653,7.76801464293536,1301583.02536095,0.0,1.0
1985-04-30,37.12,37.75,37.0,37.63,297500,7.4663051151155,7.59302311679984,7.44216835288991,7.56888635457425,1479071.61972836,0.0,1.0
1985-05-01,37.0,37.63,37.0,37.12,235900,7.44216835288991,7.56888635457425,7.44216835288991,7.4663051151155,1172816.79023166,0.0,1.0
1985-05-02,37.88,37.88,37.12,37.12,275600,7.61917127587756,7.61917127587756,7.4663051151155,7.4663051151155,1370192.06183911,0.0,1.0
1985-05-03,39.38,39.5,38.75,38.87,344000,7.92088080369742,7.94501756592301,7.79416280201308,7.81829956423867,1710254.24264388,0.0,1.0
1985-05-06,40.38,40.5,39.38,39.38,486300,8.12202048891066,8.14615725113625,7.92088080369742,7.92088080369742,2417722.78545849,0.0,1.0
1985-05-07,39.88,40.5,39.62,39.88,293900,8.02145064630404,8.14615725113625,7.9691543281486,8.02145064630404,1461173.61021232,0.0,1.0
1985-05-08,40.38,40.5,39.75,39.88,138800,8.12202048891066,8.14615725113625,7.99530248722632,8.02145064630404,690067.700229567,0.0,1.0
1985-05-09,42.0,42.5,40.0,40.12,411100,8.44786677895611,8.54843662156273,8.04558740852963,8.06972417075522,2043853.25334564,0.0,1.0
1985-05-10,42.5,43.0,42.0,42.75,841400,8.54843662156273,8.64900646416935,8.44786677895611,8.59872154286604,4183162.5574435,0.0,1.0
1985-05-13,41.38,42.38,40.88,42.38,343100,8.3231601741239,8.52429985933714,8.22259033151728,8.52429985933714,1705779.74026487,0.0,1.0
1985-05-14,40.62,42.0,40.62,41.5,374000,8.17029401336184,8.44786677895611,8.17029401336184,8.34729693634949,1859404.32194422,0.0,1.0
1985-05-15,41.25,41.88,40.62,40.62,301400,8.29701201504618,8.42373001673053,8.17029401336184,8.17029401336184,1498461.1300374,0.0,1.0
1985-05-16,41.38,41.62,41.12,41.38,242900,8.3231601741239,8.37143369857508,8.27086385596846,8.3231601741239,1207618.47540174,0.0,1.0
1985-05-17,41.5,41.62,41.12,41.62,143900,8.34729693634949,8.37143369857508,8.27086385596846,8.37143369857508,715423.213710624,0.0,1.0
1985-05-20,41.0,42.5,41.0,42.0,369500,8.24672709374287,8.54843662156273,8.24672709374287,8.44786677895611,1837031.81004917,0.0,1.0
1985-05-21,40.0,40.75,39.5,40.75,648400,8.04558740852963,8.19644217243956,7.94501756592301,8.19644217243956,3223630.38061132,0.0,1.0
1985-05-22,40.38,40.38,39.88,40.12,323300,8.12202048891066,8.12202048891066,8.02145064630404,8.06972417075522,1607340.68792665,0.0,1.0
1985-05-23,40.5,40.62,40.25,40.5,118000,8.14615725113625,8.17029401336184,8.09587232983294,8.14615725113625,586656.978581332,0.0,1.0
1985-05-24,40.75,41.0,40.62,40.62,104600,8.19644217243956,8.24672709374287,8.17029401336184,8.17029401336184,520036.609827181,0.0,1.0
1985-05-28,41.0,41.0,40.25,40.75,72400,8.24672709374287,8.24672709374287,8.09587232983294,8.19644217243956,359948.858044817,0.0,1.0
1985-05-29,41.0,41.0,40.62,41.0,109600,8.24672709374287,8.24672709374287,8.17029401336184,8.24672709374287,544894.956377237,0.0,1.0
1985-05-30,40.75,41.0,40.38,40.88,290100,8.19644217243956,8.24672709374287,8.12202048891066,8.22259033151728,1442281.26683427,0.0,1.0
1985-05-31,43.5,44.12,40.75,41.0,526000,8.74957630677597,8.87428291160818,8.19644217243956,8.24672709374287,2615098.05706594,0.0,1.0
1985-06-03,43.0,43.62,42.62,43.62,287200,8.64900646416935,8.77371306900156,8.57257338378832,8.77371306900156,1427863.42583524,0.0,1.0
1985-06-04,43.38,43.62,43.0,43.0,206800,8.72543954455039,8.77371306900156,8.64900646416935,8.64900646416935,1028141.21331033,0.0,1.0
1985-06-05,43.62,43.62,43.12,43.62,150400,8.77371306900156,8.77371306900156,8.67314322639494,8.77371306900156,747739.064225697,0.0,1.0
1985-06-06,44.75,44.75,43.12,43.5,154100,9.00100091329253,9.00100091329253,8.67314322639494,8.74957630677597,766134.240672739,0.0,1.0
1985-06-07,44.75,45.25,44.5,44.75,336000,9.00100091329253,9.10157075589915,8.95071599198921,9.00100091329253,1670480.88816379,0.0,1.0
1985-06-10,43.38,44.62,43.25,44.62,147500,8.72543954455039,8.9748527542148,8.69929138547266,8.9748527542148,733321.223226664,0.0,1.0
1985-06-11,42.62,43.5,42.25,43.5,153400,8.57257338378832,8.74957630677597,8.49815170025942,8.74957630677597,762654.072155731,0.0,1.0
1985-06-12,41.88,42.62,41.88,42.62,243000,8.42373001673053,8.57257338378832,8.42373001673053,8.57257338378832,1208115.64233274,0.0,1.0
1985-06-13,41.5,42.12,41.5,41.88,153700,8.34729693634949,8.4720035411817,8.34729693634949,8.42373001673053,764145.572948735,0.0,1.0
1985-06-14,42.88,42.88,41.62,41.75,116700,8.62486970194377,8.62486970194377,8.37143369857508,8.3975818576528,580193.808478317,0.0,1.0
1985-06-17,42.38,42.88,42.25,42.88,90400,8.52429985933714,8.62486970194377,8.49815170025942,8.62486970194377,449438.905625021,0.0,1.0
1985-06-18,42.5,42.75,42.25,42.5,84800,8.54843662156273,8.59872154286604,8.49815170025942,8.54843662156273,421597.557488957,0.0,1.0
1985-06-19,42.25,42.5,42.12,42.5,79100,8.49815170025942,8.54843662156273,8.4720035411817,8.54843662156273,393259.042421893,0.0,1.0
1985-06-20,41.75,42.5,41.5,42.25,150600,8.3975818576528,8.54843662156273,8.34729693634949,8.49815170025942,748733.3980877,0.0,1.0
1985-06-21,43.25,43.38,41.62,41.62,231500,8.69929138547266,8.72543954455039,8.37143369857508,8.37143369857508,1150941.44526761,0.0,1.0
1985-06-24,42.88,43.12,42.62,43.0,148900,8.62486970194377,8.67314322639494,8.57257338378832,8.64900646416935,740281.56026068,0.0,1.0
1985-06-25,43.62,43.88,42.75,42.75,207000,8.77371306900156,8.82600938715701,8.59872154286604,8.59872154286604,1029135.54717234,0.0,1.0
1985-06-26,42.88,43.62,42.62,43.5,416200,8.62486970194377,8.77371306900156,8.57257338378832,8.74957630677597,2069208.7668267,0.0,1.0
1985-06-27,44.25,44.25,43.0,43.0,188700,8.9004310706859,8.9004310706859,8.64900646416935,8.64900646416935,938153.99879913,0.0,1.0
1985-06-28,44.38,44.88,43.75,44.0,167600,8.92657922976363,9.02714907237025,8.79986122807929,8.8501461493826,833251.776357891,0.0,1.0
1985-07-01,43.75,43.88,43.38,43.88,156500,8.79986122807929,8.82600938715701,8.72543954455039,8.82600938715701,778066.247016766,0.0,1.0
1985-07-02,43.62,44.12,43.62,44.0,142200,8.77371306900156,8.87428291160818,8.77371306900156,8.8501461493826,706971.375883605,0.0,1.0
1985-07-03,43.75,44.25,43.75,43.88,105500,8.79986122807929,8.9004310706859,8.79986122807929,8.82600938715701,524511.11220619,0.0,1.0
1985-07-05,44.25,44.38,43.75,44.0,48700,8.9004310706859,8.92657922976363,8.79986122807929,8.8501461493826,242120.29539755,0.0,1.0
1985-07-08,44.0,44.38,43.88,44.38,125200,8.8501461493826,8.92657922976363,8.82600938715701,8.92657922976363,622452.997613413,0.0,1.0
1985-07-09,44.0,44.12,43.5,43.75,83500,8.8501461493826,8.87428291160818,8.74957630677597,8.79986122807929,415134.387385942,0.0,1.0
1985-07-10,44.12,44.12,43.75,43.88,62200,8.87428291160818,8.87428291160818,8.79986122807929,8.82600938715701,309237.831082702,0.0,1.0
1985-07-11,44.12,44.5,44.0,44.0,153400,8.87428291160818,8.95071599198921,8.8501461493826,8.8501461493826,762654.072155731,0.0,1.0
1985-07-12,45.62,46.0,44.12,44.25,459000,9.17599243942804,9.25242551980908,8.87428291160818,8.9004310706859,2281996.21329518,0.0,1.0
1985-07-15,46.62,47.38,45.62,45.75,539100,9.37713212464129,9.52999828540335,9.17599243942804,9.20214059850577,2680226.92502708,0.0,1.0
1985-07-16,47.12,47.25,46.12,46.62,543900,9.47770196724791,9.50385012632563,9.27656228203466,9.37713212464129,2704090.93771514,0.0,1.0
1985-07-17,50.0,50.5,49.5,50.25,1570000,10.056984260662,10.1575541032687,9.95641441805542,10.1072691819653,7805520.81671775,0.0,1.0
1985-07-18,51.38,52.25,49.38,49.75,647300,10.3345570262563,10.5095485523918,9.93227765582983,10.0066993393587,3218161.54437031,0.0,1.0
1985-07-19,51.12,51.38,50.38,50.62,253300,10.2822607081009,10.3345570262563,10.1334173410431,10.1816908654942,1259323.83622585,0.0,1.0
1985-07-22,51.25,51.25,50.62,50.75,227400,10.3084088671786,10.3084088671786,10.1816908654942,10.207839024572,1130557.60109657,0.0,1.0
1985-07-23,49.75,51.25,49.5,51.25,734000,10.0066993393587,10.3084088671786,9.95641441805542,10.3084088671786,3649205.27354829,0.0,1.0
1985-07-24,49.12,50.0,48.88,50.0,1745000,9.87998133767439,10.056984260662,9.83170781322321,10.056984260662,8675562.94596969,0.0,1.0
1985-07-25,48.25,49.25,47.75,49.12,340700,9.70498981153887,9.90612949675211,9.60441996893225,9.87998133767439,1693847.73392084,0.0,1.0
1985-07-26,48.5,48.62,48.25,48.38,136100,9.75527473284218,9.77941149506777,9.70498981153887,9.73113797061659,676644.193092536,0.0,1.0
1985-07-29,47.5,48.5,47.5,48.38,162700,9.55413504762894,9.75527473284218,9.55413504762894,9.73113797061659,808890.596738836,0.0,1.0
1985-07-30,48.88,49.0,47.62,48.0,261200,9.83170781322321,9.8558445754488,9.57827180985453,9.65470489023556,1298600.02377495,0.0,1.0
1985-07-31,50.0,50.75,49.25,49.25,626000,10.056984260662,10.207839024572,9.90612949675211,9.90612949675211,3112264.98806708,0.0,1.0
1985-08-01,50.12,50.5,49.75,50.12,116000,10.0811210228876,10.1575541032687,10.0066993393587,10.0811210228876,576713.639961311,0.0,1.0
1985-08-02,49.5,50.12,49.38,50.0,96200,9.95641441805542,10.0811210228876,9.93227765582983,10.056984260662,478274.587623086,0.0,1.0
1985-08-05,48.88,49.62,48.5,49.62,152800,9.83170781322321,9.98055118028101,9.75527473284218,9.98055118028101,759671.070569725,0.0,1.0
1985-08-06,48.25,48.88,48.12,48.88,131300,9.70498981153887,9.83170781322321,9.67884165246115,9.83170781322321,652780.180404482,0.0,1.0
1985-08-07,47.88,48.25,47.75,48.0,140100,9.63056812800997,9.70498981153887,9.60441996893225,9.65470489023556,696530.870332581,0.0,1.0
1985-08-08,48.38,48.75,47.75,47.75,215800,9.73113797061659,9.80555965414549,9.60441996893225,9.60441996893225,1072886.23710044,0.0,1.0
1985-08-09,48.62,48.75,48.38,48.38,89100,9.77941149506777,9.80555965414549,9.73113797061659,9.73113797061659,442975.735522005,0.0,1.0
1985-08-12,47.75,48.5,47.75,48.5,141500,9.60441996893225,9.75527473284218,9.60441996893225,9.75527473284218,703491.207366597,0.0,1.0
1985-08-13,48.12,48.25,47.62,47.62,215200,9.67884165246115,9.70498981153887,9.57827180985453,9.57827180985453,1069903.23551443,0.0,1.0
1985-08-14,48.12,48.88,48.0,48.0,626200,9.67884165246115,9.83170781322321,9.65470489023556,9.65470489023556,3113259.32192907,0.0,1.0
1985-08-15,47.12,48.12,47.0,48.12,434200,9.47770196724791,9.67884165246115,9.45356520502232,9.67884165246115,2158698.8144069,0.0,1.0
1985-08-16,46.5,47.12,46.5,47.12,92500,9.3529953624157,9.47770196724791,9.3529953624157,9.47770196724791,459879.411176044,0.0,1.0
1985-08-19,47.0,47.25,46.62,46.88,171800,9.45356520502232,9.50385012632563,9.37713212464129,9.42942844279673,854132.787459939,0.0,1.0
1985-08-20,47.88,47.88,47.0,47.12,249000,9.63056812800997,9.63056812800997,9.45356520502232,9.47770196724791,1237945.65819281,0.0,1.0
1985-08-21,48.25,48.88,47.88,47.88,321900,9.70498981153887,9.83170781322321,9.63056812800997,9.63056812800997,1600380.35089263,0.0,1.0
1985-08-22,47.75,49.0,47.62,48.5,118100,9.60441996893225,9.8558445754488,9.57827180985453,9.75527473284218,587154.145512333,0.0,1.0
1985-08-23,47.5,47.75,47.25,47.62,102000,9.55413504762894,9.60441996893225,9.50385012632563,9.57827180985453,507110.269621151,0.0,1.0
1985-08-26,47.75,47.75,47.38,47.38,73200,9.60441996893225,9.60441996893225,9.52999828540335,9.52999828540335,363926.193492826,0.0,1.0
1985-08-27,47.75,47.88,47.38,47.5,105100,9.60441996893225,9.63056812800997,9.52999828540335,9.55413504762894,522522.444482186,0.0,1.0
1985-08-28,49.5,49.5,47.88,47.88,289700,9.95641441805542,9.95641441805542,9.63056812800997,9.63056812800997,1440292.59911027,0.0,1.0
1985-08-29,48.75,49.5,48.75,49.5,90000,9.80555965414549,9.95641441805542,9.80555965414549,9.95641441805542,447450.237901016,0.0,1.0
1985-08-30,48.38,48.62,48.25,48.62,148300,9.73113797061659,9.77941149506777,9.70498981153887,9.77941149506777,737298.558674674,0.0,1.0
1985-09-03,48.0,48.38,48.0,48.12,77900,9.65470489023556,9.73113797061659,9.65470489023556,9.67884165246115,387293.039249879,0.0,1.0
1985-09-04,47.88,48.25,47.75,47.75,164600,9.63056812800997,9.70498981153887,9.60441996893225,9.60441996893225,818336.768427857,0.0,1.0
1985-09-05,47.38,47.75,47.0,47.62,84900,9.52999828540335,9.60441996893225,9.45356520502232,9.57827180985453,422094.724419958,0.0,1.0
1985-09-06,48.25,48.5,47.25,47.25,217800,9.70498981153887,9.75527473284218,9.50385012632563,9.50385012632563,1082829.57572046,0.0,1.0
1985-09-09,48.38,48.88,48.12,48.5,174500,9.73113797061659,9.83170781322321,9.67884165246115,9.75527473284218,867556.294596969,0.0,1.0
1985-09-10,47.88,48.38,47.75,48.12,138400,9.63056812800997,9.73113797061659,9.60441996893225,9.67884165246115,688079.032505562,0.0,1.0
1985-09-11,47.25,48.0,47.25,47.62,133000,9.50385012632563,9.65470489023556,9.50385012632563,9.57827180985453,661232.018231501,0.0,1.0
1985-09-12,46.88,47.5,46.75,47.5,105100,9.42942844279673,9.55413504762894,9.40328028371901,9.55413504762894,522522.444482186,0.0,1.0
1985-09-13,46.25,46.88,45.5,46.75,247200,9.30271044111239,9.42942844279673,9.15185567720246,9.40328028371901,1228996.65343479,0.0,1.0
1985-09-16,46.75,46.75,46.38,46.5,113000,9.40328028371901,9.40328028371901,9.32885860019011,9.3529953624157,561798.632031275,0.0,1.0
1985-09-17,47.75,47.75,46.62,46.75,201700,9.60441996893225,9.60441996893225,9.37713212464129,9.40328028371901,1002785.69982928,0.0,1.0
1985-09-18,46.75,47.75,46.5,47.5,375600,9.40328028371901,9.60441996893225,9.3529953624157,9.55413504762894,1867358.99284024,0.0,1.0
1985-09-19,47.38,47.75,46.25,47.0,514000,9.52999828540335,9.60441996893225,9.30271044111239,9.45356520502232,2555438.0253458,0.0,1.0
1985-09-20,47.5,48.5,47.5,47.62,172800,9.55413504762894,9.75527473284218,9.55413504762894,9.57827180985453,859104.45676995,0.0,1.0
1985-09-23,48.0,48.5,48.0,48.0,194300,9.65470489023556,9.75527473284218,9.65470489023556,9.65470489023556,965995.346935193,0.0,1.0
1985-09-24,48.0,48.25,47.75,48.0,134100,9.65470489023556,9.70498981153887,9.60441996893225,9.65470489023556,666700.854472513,0.0,1.0
1985-09-25,47.25,47.75,47.0,47.75,200700,9.50385012632563,9.60441996893225,9.45356520502232,9.60441996893225,997814.030519265,0.0,1.0
1985-09-26,45.0,47.0,45.0,46.75,195400,9.05128583459584,9.45356520502232,9.05128583459584,9.40328028371901,971464.183176205,0.0,1.0
1985-09-30,43.88,44.25,43.0,44.0,735800,8.82600938715701,8.9004310706859,8.64900646416935,8.8501461493826,3658154.2783063,0.0,1.0
1985-10-01,45.38,45.5,44.12,44.12,316100,9.12771891497687,9.15185567720246,8.87428291160818,8.87428291160818,1571544.66889457,0.0,1.0
1985-10-02,43.88,45.12,43.75,45.12,360200,8.82600938715701,9.07542259682142,8.79986122807929,9.07542259682142,1790795.28546606,0.0,1.0
1985-10-03,44.25,44.25,43.62,43.88,184400,8.9004310706859,8.9004310706859,8.77371306900156,8.82600938715701,916775.820766082,0.0,1.0
1985-10-04,44.38,44.38,43.5,44.25,142600,8.92657922976363,8.92657922976363,8.74957630677597,8.9004310706859,708960.043607609,0.0,1.0
1985-10-07,43.5,44.12,43.25,44.12,103700,8.74957630677597,8.87428291160818,8.69929138547266,8.87428291160818,515562.107448171,0.0,1.0
1985-10-08,43.0,43.75,42.88,43.5,173100,8.64900646416935,8.79986122807929,8.62486970194377,8.74957630677597,860595.957562954,0.0,1.0
1985-10-09,42.25,43.12,41.75,43.12,259800,8.49815170025942,8.67314322639494,8.3975818576528,8.67314322639494,1291639.68674093,0.0,1.0
1985-10-10,41.0,42.62,41.0,42.5,219200,8.24672709374287,8.57257338378832,8.24672709374287,8.54843662156273,1089789.91275447,0.0,1.0
1985-10-11,43.0,43.25,41.38,41.38,346800,8.64900646416935,8.69929138547266,8.3231601741239,8.3231601741239,1724174.91671191,0.0,1.0
1985-10-14,44.5,44.75,43.0,43.0,236800,8.95071599198921,9.00100091329253,8.64900646416935,8.64900646416935,1177291.29261067,0.0,1.0
1985-10-15,45.25,45.38,44.75,44.75,306800,9.10157075589915,9.12771891497687,9.00100091329253,9.00100091329253,1525308.14431146,0.0,1.0
1985-10-16,45.25,45.25,44.75,45.0,155000,9.10157075589915,9.10157075589915,9.00100091329253,9.05128583459584,770608.743051749,0.0,1.0
1985-10-17,45.0,45.5,45.0,45.5,145200,9.05128583459584,9.15185567720246,9.05128583459584,9.15185567720246,721886.383813638,0.0,1.0
1985-10-18,44.75,45.12,44.5,45.12,93600,9.00100091329253,9.07542259682142,8.95071599198921,9.07542259682142,465348.247417056,0.0,1.0
1985-10-21,44.25,44.75,44.25,44.62,158800,8.9004310706859,9.00100091329253,8.9004310706859,8.9748527542148,789501.086429793,0.0,1.0
1985-10-22,45.0,45.12,44.12,44.12,164400,9.05128583459584,9.07542259682142,8.87428291160818,8.87428291160818,817342.434565855,0.0,1.0
1985-10-23,45.25,45.25,44.75,45.0,216500,9.10157075589915,9.10157075589915,9.00100091329253,9.05128583459584,1076366.40561744,0.0,1.0
1985-10-24,46.75,46.88,45.25,45.25,328100,9.40328028371901,9.42942844279673,9.10157075589915,9.10157075589915,1631204.7006147,0.0,1.0
1985-10-25,47.0,47.75,46.62,46.62,178400,9.45356520502232,9.60441996893225,9.37713212464129,9.37713212464129,886945.804906013,0.0,1.0
1985-10-28,46.25,46.88,46.25,46.88,173700,9.30271044111239,9.42942844279673,9.30271044111239,9.42942844279673,863578.95914896,0.0,1.0
1985-10-29,46.25,46.62,46.0,46.38,141300,9.30271044111239,9.37713212464129,9.25242551980908,9.32885860019011,702496.873504594,0.0,1.0
1985-10-30,46.25,46.75,46.25,46.5,72100,9.30271044111239,9.40328028371901,9.30271044111239,9.3529953624157,358457.357251814,0.0,1.0
1985-10-31,46.25,46.25,45.88,46.25,130300,9.30271044111239,9.30271044111239,9.22828875758349,9.30271044111239,647808.51109447,0.0,1.0
1985-11-01,46.5,46.62,45.88,46.0,76200,9.3529953624157,9.37713212464129,9.22828875758349,9.25242551980908,378841.20142286,0.0,1.0
1985-11-04,46.38,46.75,46.25,46.75,67700,9.32885860019011,9.40328028371901,9.30271044111239,9.40328028371901,336582.012287764,0.0,1.0
1985-11-05,48.5,48.75,46.38,46.5,405500,9.75527473284218,9.80555965414549,9.32885860019011,9.3529953624157,2016011.90520958,0.0,1.0
1985-11-06,49.38,50.0,49.0,49.75,236100,9.93227765582983,10.056984260662,9.8558445754488,10.0066993393587,1173811.12409366,0.0,1.0
1985-11-07,48.5,49.25,48.38,49.12,184000,9.75527473284218,9.90612949675211,9.73113797061659,9.87998133767439,914787.153042076,0.0,1.0
1985-11-08,48.25,48.5,47.62,48.25,144200,9.70498981153887,9.75527473284218,9.57827180985453,9.70498981153887,716914.714503627,0.0,1.0
1985-11-11,49.88,49.88,47.88,48.0,141600,10.0328474984365,10.0328474984365,9.63056812800997,9.65470489023556,703988.374297595,0.0,1.0
1985-11-12,49.75,50.25,49.25,49.75,377900,10.0066993393587,10.1072691819653,9.90612949675211,10.0066993393587,1878793.83225327,0.0,1.0
1985-11-13,50.12,50.38,49.62,49.75,108400,10.0811210228876,10.1334173410431,9.98055118028101,10.0066993393587,538928.953205225,0.0,1.0
1985-11-14,52.5,52.75,50.0,50.0,404500,10.5598334736951,10.6101183949985,10.056984260662,10.056984260662,2011040.23589957,0.0,1.0
1985-11-15,51.5,52.5,51.25,52.12,192800,10.3586937884819,10.5598334736951,10.3084088671786,10.4834003933141,958537.842970176,0.0,1.0
1985-11-18,50.88,51.75,50.25,51.5,118400,10.2339871836497,10.4089787097852,10.1072691819653,10.3586937884819,588645.646305336,0.0,1.0
1985-11-19,50.5,51.12,50.0,51.12,149700,10.1575541032687,10.2822607081009,10.056984260662,10.2822607081009,744258.895708687,0.0,1.0
1985-11-20,51.38,51.38,50.62,50.75,61400,10.3345570262563,10.3345570262563,10.1816908654942,10.207839024572,305260.495634693,0.0,1.0
1985-11-21,53.5,53.5,51.62,51.62,425300,10.7609731589084,10.7609731589084,10.3828305507075,10.3828305507075,2114450.9575478,0.0,1.0
1985-11-22,52.62,53.25,52.62,53.25,242500,10.5839702359207,10.7106882376051,10.5839702359207,10.7106882376051,1205629.80767774,0.0,1.0
1985-11-25,51.75,52.75,51.62,52.75,154600,10.4089787097852,10.6101183949985,10.3828305507075,10.6101183949985,768620.075327746,0.0,1.0
1985-11-26,51.62,52.0,51.25,52.0,97200,10.3828305507075,10.4592636310885,10.3084088671786,10.4592636310885,483246.256933097,0.0,1.0
1985-11-27,54.25,54.25,51.62,51.62,164200,10.9118279228183,10.9118279228183,10.3828305507075,10.3828305507075,816348.100703854,0.0,1.0
1985-11-29,54.88,56.75,54.12,54.38,130900,11.0385459245027,11.4146771358514,10.8856797637406,10.937976081896,650791.512680475,0.0,1.0
1985-12-02,54.25,55.0,54.0,55.0,153400,10.9118279228183,11.0626826867282,10.861543001515,11.0626826867282,762654.072155732,0.0,1.0
1985-12-03,54.12,54.38,54.12,54.25,97800,10.8856797637406,10.937976081896,10.8856797637406,10.9118279228183,486229.258519103,0.0,1.0
1985-12-04,56.75,56.75,54.12,54.12,240500,11.4146771358514,11.4146771358514,10.8856797637406,10.8856797637406,1195686.46905772,0.0,1.0
1985-12-05,57.5,58.38,56.88,56.88,361200,11.5655318997613,11.742534822749,11.4408252949291,11.4408252949291,1795766.95477608,0.0,1.0
1985-12-06,55.5,57.0,55.5,56.5,290400,11.1632525293349,11.4649620571547,11.1632525293349,11.3643922145481,1443772.76762727,0.0,1.0
1985-12-09,54.12,56.38,53.75,55.88,413200,10.8856797637406,11.3402554523225,10.8112580802117,11.2396856097159,2054293.75889666,0.0,1.0
1985-12-10,55.5,56.12,54.5,54.75,412400,11.1632525293349,11.2879591341671,10.9621128441216,11.0123977654249,2050316.42344865,0.0,1.0
1985-12-11,56.25,56.62,55.75,56.0,293800,11.3141072932448,11.3885289767737,11.2135374506382,11.2638223719415,1460676.44328131,0.0,1.0
1985-12-12,56.75,57.25,56.25,56.25,771200,11.4146771358514,11.515246978458,11.3141072932448,11.3141072932448,3834151.37188071,0.0,1.0
1985-12-13,59.5,60.88,57.62,57.75,503900,11.9678112701878,12.2453840357821,11.5896686619869,11.6158168210647,2505224.16531469,0.0,1.0
1985-12-16,58.75,59.88,58.75,59.75,307300,11.8169565062779,12.0442443505689,11.8169565062779,12.0180961914911,1527793.97896647,0.0,1.0
1985-12-17,58.75,58.88,57.75,58.25,337400,11.8169565062779,11.8431046653556,11.6158168210647,11.7163866636713,1677441.22519781,0.0,1.0
1985-12-18,57.5,59.12,57.0,58.25,295400,11.5655318997613,11.8913781898068,11.4649620571547,11.7163866636713,1468631.11417734,0.0,1.0
1985-12-19,56.75,57.62,56.62,57.25,239000,11.4146771358514,11.5896686619869,11.3885289767737,11.515246978458,1188228.9650927,0.0,1.0
1985-12-20,57.12,58.0,56.5,57.0,177800,11.4890988193803,11.666101742368,11.3643922145481,11.4649620571547,883962.803320008,0.0,1.0
1985-12-23,57.75,58.0,56.88,57.25,174600,11.6158168210647,11.666101742368,11.4408252949291,11.515246978458,868053.461527967,0.0,1.0
1985-12-24,57.5,57.5,56.5,57.5,148300,11.5655318997613,11.5655318997613,11.3643922145481,11.5655318997613,737298.558674677,0.0,1.0
1985-12-26,58.38,58.38,57.62,57.88,156100,11.742534822749,11.742534822749,11.5896686619869,11.6419649801424,776077.579292762,0.0,1.0
1985-12-27,59.88,60.12,58.62,58.62,220600,12.0442443505689,12.09251787502,11.7908083472002,11.7908083472002,1096750.24978849,0.0,1.0
1985-12-30,60.5,61.0,60.12,60.12,205200,12.1689509554011,12.2695207980077,12.09251787502,12.09251787502,1020186.54241431,0.0,1.0
1985-12-31,60.62,60.88,60.25,60.62,136400,12.1930877176267,12.2453840357821,12.1186660340978,12.1930877176267,678135.693885537,0.0,1.0
1986-01-02,59.38,60.38,58.88,60.38,226200,11.9436745079622,12.1448141931755,11.8431046653556,12.1448141931755,1124591.59792456,0.0,1.0
1986-01-03,58.88,59.25,58.62,58.75,253900,11.8431046653556,11.9175263488845,11.7908083472002,11.8169565062779,1262306.83781187,0.0,1.0
1986-01-06,57.75,59.25,57.12,59.12,208300,11.6158168210647,11.9175263488845,11.4890988193803,11.8913781898068,1035598.71727535,0.0,1.0
1986-01-07,59.62,59.62,58.0,58.0,260600,11.9919480324134,11.9919480324134,11.666101742368,11.666101742368,1295617.02218894,0.0,1.0
1986-01-08,58.0,60.38,58.0,59.88,342100,11.666101742368,12.1448141931755,11.666101742368,12.0442443505689,1700808.07095486,0.0,1.0
1986-01-09,57.25,57.25,56.0,56.5,776600,11.515246978458,11.515246978458,11.2638223719415,11.3643922145481,3860998.38615478,0.0,1.0
1986-01-10,56.62,58.38,56.12,57.5,220900,11.3885289767737,11.742534822749,11.2879591341671,11.5655318997613,1098241.75058149,0.0,1.0
1986-01-13,56.38,56.88,56.12,56.12,299600,11.3402554523225,11.4408252949291,11.2879591341671,11.2879591341671,1489512.12527938,0.0,1.0
1986-01-14,55.62,56.75,55.5,56.38,254400,11.1873892915605,11.4146771358514,11.1632525293349,11.3402554523225,1264792.67246687,0.0,1.0
1986-01-15,56.88,57.12,55.75,55.88,185600,11.4408252949291,11.4890988193803,11.2135374506382,11.2396856097159,922741.823938098,0.0,1.0
1986-01-16,57.0,57.5,56.62,57.25,241600,11.4649620571547,11.5655318997613,11.3885289767737,11.515246978458,1201155.30529873,0.0,1.0
1986-01-17,59.5,59.75,56.75,56.75,464100,11.9678112701878,12.0180961914911,11.4146771358514,11.4146771358514,2307351.72677624,0.0,1.0
1986-01-20,59.0,59.25,58.0,59.25,303500,11.8672414275812,11.9175263488845,11.666101742368,11.9175263488845,1508901.63558843,0.0,1.0
1986-01-21,58.75,59.12,58.0,59.12,226100,11.8169565062779,11.8913781898068,11.666101742368,11.8913781898068,1124094.43099355,0.0,1.0
1986-01-22,59.0,59.5,58.62,58.62,404900,11.8672414275812,11.9678112701878,11.7908083472002,11.7908083472002,2013028.90362357,0.0,1.0
1986-01-23,60.38,61.12,58.88,58.88,337800,12.1448141931755,12.2936575602333,11.8431046653556,11.8431046653556,1679429.89292181,0.0,1.0
1986-01-24,61.88,62.0,60.12,60.12,381600,12.4465237209953,12.4706604832209,12.09251787502,12.09251787502,1897189.00870031,0.0,1.0
1986-01-27,63.38,64.0,60.38,63.5,409800,12.7482332488152,12.8729398536474,12.1448141931755,12.7723700110408,2037390.08324263,0.0,1.0
1986-01-28,63.5,63.5,63.0,63.38,185600,12.7723700110408,12.7723700110408,12.6718001684342,12.7482332488152,922741.823938094,0.0,1.0
1986-01-29,64.62,65.88,64.0,64.25,329000,12.9976464584796,13.2510824618483,12.8729398536474,12.9232247749507,1635679.20299372,0.0,1.0
1986-01-30,63.62,65.12,63.38,64.88,213100,12.7965067732664,13.0982163010862,12.7482332488152,13.0499427766351,1059462.7299634,0.0,1.0
1986-01-31,64.88,65.0,63.5,63.88,187600,13.0499427766351,13.0740795388607,12.7723700110408,12.8488030914218,932685.162558114,0.0,1.0
1986-02-03,64.62,65.5,64.62,64.62,216400,12.9976464584796,13.1746493814673,12.9976464584796,12.9976464584796,1075869.23868644,0.0,1.0
1986-02-04,64.62,65.75,64.12,65.0,242400,12.9976464584796,13.2249343027706,12.897076615873,13.0740795388607,1205132.64074674,0.0,1.0
1986-02-05,63.88,64.5,63.38,64.38,143500,12.8488030914218,12.973509696254,12.7482332488152,12.9493729340284,713434.545986621,0.0,1.0
1986-02-06,63.25,64.0,63.0,63.75,159300,12.7220850897375,12.8729398536474,12.6718001684342,12.8226549323441,791986.921084797,0.0,1.0
1986-02-07,63.25,63.38,62.62,63.25,162500,12.7220850897375,12.7482332488152,12.5953670880531,12.7220850897375,807896.262876833,0.0,1.0
1986-02-10,64.88,65.0,63.38,63.5,175600,13.0499427766351,13.0740795388607,12.7482332488152,12.7723700110408,873025.130837979,0.0,1.0
1986-02-11,64.5,65.0,63.75,64.88,176900,12.973509696254,13.0740795388607,12.8226549323441,13.0499427766351,879488.300940998,0.0,1.0
1986-02-12,64.62,64.88,64.5,64.75,73200,12.9976464584796,13.0499427766351,12.973509696254,13.0237946175573,363926.193492827,0.0,1.0
1986-02-13,64.88,65.75,64.25,64.88,168000,13.0499427766351,13.2249343027706,12.9232247749507,13.0499427766351,835240.444081893,0.0,1.0
1986-02-14,65.5,65.62,65.0,65.12,194000,13.1746493814673,13.1987861436929,13.0740795388607,13.0982163010862,964503.846142187,0.0,1.0
1986-02-18,67.5,67.5,65.5,65.88,179300,13.5769287518938,13.5769287518938,13.1746493814673,13.2510824618483,891420.30728502,0.0,1.0
1986-02-19,68.0,69.0,67.25,67.25,173300,13.6774985945004,13.8786382797136,13.5266438305904,13.5266438305904,861590.291424954,0.0,1.0
1986-02-20,69.88,69.88,67.25,67.75,186200,14.0556412027013,14.0556412027013,13.5266438305904,13.6272136731971,925724.825524099,0.0,1.0
1986-02-21,72.25,72.62,71.38,71.5,419400,14.5323422566566,14.6067639401855,14.3573507305211,14.3814874927467,2085118.10861874,0.0,1.0
1986-02-24,71.0,72.12,70.88,72.12,217500,14.2809176501401,14.5061940975789,14.2567808879145,14.5061940975789,1081338.07492745,0.0,1.0
1986-02-25,69.75,70.75,68.88,70.75,195300,14.0294930436235,14.2306327288368,13.854501517488,14.2306327288368,970967.016245207,0.0,1.0
1986-02-26,69.25,69.75,68.38,69.25,216400,13.9289232010169,14.0294930436235,13.7539316748814,13.9289232010169,1075869.23868644,0.0,1.0
1986-02-27,71.0,71.25,69.25,69.25,152800,14.2809176501401,14.3312025714434,13.9289232010169,13.9289232010169,759671.070569724,0.0,1.0
1986-02-28,71.5,72.25,71.12,71.25,282600,14.3814874927467,14.5323422566566,14.3050544123657,14.3312025714434,1404993.74700919,0.0,1.0
1986-03-03,70.88,71.88,70.5,71.25,121500,14.2567808879145,14.4579205731277,14.1803478075335,14.3312025714434,604057.821166371,0.0,1.0
1986-03-04,70.88,71.88,70.62,70.75,94800,14.2567808879145,14.4579205731277,14.2044845697591,14.2306327288368,471314.25058907,0.0,1.0
1986-03-05,69.88,70.88,69.0,70.88,108000,14.0556412027013,14.2567808879145,13.8786382797136,14.2567808879145,536940.285481217,0.0,1.0
1986-03-06,70.5,70.88,69.5,70.75,123400,14.1803478075335,14.2567808879145,13.9792081223202,14.2306327288368,613503.992855392,0.0,1.0
1986-03-07,71.25,71.5,69.75,70.75,146900,14.3312025714434,14.3814874927467,14.0294930436235,14.2306327288368,730338.221640658,0.0,1.0
1986-03-10,70.38,71.25,69.88,71.12,110900,14.1562110453079,14.3312025714434,14.0556412027013,14.3050544123657,551358.126480251,0.0,1.0
1986-03-11,70.25,71.0,70.0,70.0,171500,14.1300628862302,14.2809176501401,14.0797779649269,14.0797779649269,852641.286666933,0.0,1.0
1986-03-12,71.88,72.12,71.0,71.25,148000,14.4579205731277,14.5061940975789,14.2809176501401,14.3312025714434,735807.057881673,0.0,1.0
1986-03-13,73.38,73.75,71.62,71.75,134200,14.7596301009476,14.8340517844765,14.4056242549723,14.43177241405,667198.021403515,0.0,1.0
1986-03-14,72.0,73.25,71.12,73.12,195200,14.4820573353533,14.7334819418699,14.3050544123657,14.7073337827922,970469.849314205,0.0,1.0
1986-03-17,69.38,71.12,69.25,71.12,337800,13.9550713600946,14.3050544123657,13.9289232010169,14.3050544123657,1679429.89292182,0.0,1.0
1986-03-18,66.0,67.25,62.88,63.0,1852000,13.2752192240739,13.5266438305904,12.6476634062086,12.6718001684342,9207531.56214089,0.0,1.0
1986-03-19,65.25,66.62,65.0,66.5,592400,13.124364460164,13.3999258289061,13.0740795388607,13.3757890666805,2945216.89925068,0.0,1.0
1986-03-20,64.12,65.62,63.0,65.5,1160000,12.897076615873,13.1987861436929,12.6718001684342,13.1746493814673,5767136.39961309,0.0,1.0
1986-03-21,63.0,64.0,62.0,64.0,872100,12.6718001684342,12.8729398536474,12.4706604832209,12.8729398536474,4335792.80526083,0.0,1.0
1986-03-24,62.25,63.25,60.0,62.62,1136000,12.5209454045242,12.7220850897375,12.0683811127944,12.5953670880531,5647816.33617284,0.0,1.0
1986-03-25,61.75,62.38,61.5,62.38,424600,12.4203755619176,12.547093563602,12.3700906406143,12.547093563602,2110970.78903079,0.0,1.0
1986-03-26,63.0,63.0,61.62,61.75,615500,12.6718001684342,12.6718001684342,12.3942274028399,12.4203755619176,3060062.46031194,0.0,1.0
1986-03-27,66.5,66.5,65.25,66.0,841200,13.3757890666805,13.3757890666805,13.124364460164,13.2752192240739,4182168.2235815,0.0,1.0
1986-03-31,68.12,68.62,66.75,66.75,388500,13.701635356726,13.8022051993326,13.4260739879838,13.4260739879838,1931493.52693938,0.0,1.0
1986-04-01,66.75,68.12,65.75,68.0,534900,13.4260739879838,13.701635356726,13.2249343027706,13.6774985945004,2659345.91392504,0.0,1.0
1986-04-02,66.75,67.25,66.12,66.25,293400,13.4260739879838,13.5266438305904,13.2993559862995,13.3255041453772,1458687.77555731,0.0,1.0
1986-04-03,66.62,68.25,66.38,68.0,314600,13.3999258289061,13.7277835158037,13.3516523044549,13.6774985945004,1564087.16492955,0.0,1.0
1986-04-04,65.38,67.38,65.0,66.88,389500,13.1505126192417,13.5527919896682,13.0740795388607,13.4522221470615,1936465.19624939,0.0,1.0
1986-04-07,65.25,65.38,64.5,65.0,396200,13.124364460164,13.1505126192417,12.973509696254,13.0740795388607,1969775.38062647,0.0,1.0
1986-04-08,64.25,65.25,63.75,65.25,514700,12.9232247749507,13.124364460164,12.8226549323441,13.124364460164,2558918.19386281,0.0,1.0
1986-04-09,63.88,64.62,63.88,64.25,499900,12.8488030914218,12.9976464584796,12.8488030914218,12.9232247749507,2485337.48807465,0.0,1.0
1986-04-10,63.5,64.38,63.5,64.0,399200,12.7723700110408,12.9493729340284,12.7723700110408,12.8729398536474,1984690.3885565,0.0,1.0
1986-04-11,61.75,64.12,60.25,64.0,416300,12.4203755619176,12.897076615873,12.1186660340978,12.8729398536474,2069705.9337577,0.0,1.0
1986-04-14,62.75,62.88,61.12,61.62,281000,12.6215152471309,12.6476634062086,12.2936575602333,12.3942274028399,1397039.07611317,0.0,1.0
1986-04-15,60.88,62.25,60.5,62.0,458100,12.2453840357821,12.5209454045242,12.1689509554011,12.4706604832209,2277521.71091617,0.0,1.0
1986-04-16,63.5,63.5,61.62,61.75,384300,12.7723700110408,12.7723700110408,12.3942274028399,12.4203755619176,1910612.51583734,0.0,1.0
1986-04-17,64.38,64.75,64.0,64.0,515100,12.9493729340284,13.0237946175573,12.8729398536474,12.8729398536474,2560906.86158682,0.0,1.0
1986-04-18,63.88,67.88,63.5,64.88,282000,12.8488030914218,13.6533618322748,12.7723700110408,13.0499427766351,1402010.74542318,0.0,1.0
1986-04-21,63.75,64.12,63.38,64.0,342700,12.8226549323441,12.897076615873,12.7482332488152,12.8729398536474,1703791.07254087,0.0,1.0
1986-04-22,63.0,64.5,62.88,64.5,272800,12.6718001684342,12.973509696254,12.6476634062086,12.973509696254,1356271.38777108,0.0,1.0
1986-04-23,63.0,63.5,62.25,63.0,220200,12.6718001684342,12.7723700110408,12.5209454045242,12.6718001684342,1094761.58206448,0.0,1.0
1986-04-24,63.75,64.25,62.75,62.88,194200,12.8226549323441,12.9232247749507,12.6215152471309,12.6476634062086,965498.180004192,0.0,1.0
1986-04-25,62.25,63.88,61.0,63.88,350900,12.5209454045242,12.8488030914218,12.2695207980077,12.8488030914218,1744558.76088297,0.0,1.0
1986-04-28,61.88,62.38,61.62,61.88,153700,12.4465237209953,12.547093563602,12.3942274028399,12.4465237209953,764145.572948737,0.0,1.0
1986-04-29,61.25,62.25,60.75,62.12,177100,12.319805719311,12.5209454045242,12.2192358767044,12.4947972454465,880482.634802999,0.0,1.0
1986-04-30,60.88,61.88,60.62,61.75,154300,12.2453840357821,12.4465237209953,12.1930877176267,12.4203755619176,767128.574534741,0.0,1.0
1986-05-01,62.75,62.75,60.62,61.12,147200,12.6215152471309,12.6215152471309,12.1930877176267,12.2936575602333,731829.722433659,0.0,1.0
1986-05-02,62.5,63.0,61.75,63.0,160200,12.5712303258275,12.6718001684342,12.4203755619176,12.6718001684342,796461.423463811,0.0,1.0
1986-05-05,63.12,63.25,62.5,62.5,122800,12.6959369306598,12.7220850897375,12.5712303258275,12.5712303258275,610520.991269384,0.0,1.0
1986-05-06,62.88,64.62,62.75,64.62,156600,12.6476634062086,12.9976464584796,12.6215152471309,12.9976464584796,778563.413947766,0.0,1.0
1986-05-07,61.75,63.0,61.12,63.0,78300,12.4203755619176,12.6718001684342,12.2936575602333,12.6718001684342,389281.706973884,0.0,1.0
1986-05-08,60.88,62.12,60.75,61.88,204200,12.2453840357821,12.4947972454465,12.2192358767044,12.4465237209953,1015214.8731043,0.0,1.0
1986-05-09,59.25,61.0,59.0,61.0,591800,11.9175263488845,12.2695207980077,11.8672414275812,12.2695207980077,2942233.89766468,0.0,1.0
1986-05-12,59.0,59.12,57.0,59.0,769300,11.8672414275812,11.8913781898068,11.4649620571547,11.8672414275812,3824705.20019168,0.0,1.0
1986-05-13,60.38,60.62,59.0,59.0,662500,12.1448141931755,12.1930877176267,11.8672414275812,11.8672414275812,3293730.91788247,0.0,1.0
1986-05-14,62.0,62.0,60.5,60.5,301000,12.4706604832209,12.4706604832209,12.1689509554011,12.1689509554011,1496472.4623134,0.0,1.0
1986-05-15,59.75,62.0,59.5,62.0,315100,12.0180961914911,12.4706604832209,11.9678112701878,12.4706604832209,1566572.99958456,0.0,1.0
1986-05-16,60.38,60.75,59.88,60.0,155300,12.1448141931755,12.2192358767044,12.0442443505689,12.0683811127944,772100.243844751,0.0,1.0
1986-05-19,60.25,60.62,59.88,60.62,93300,12.1186660340978,12.1930877176267,12.0442443505689,12.1930877176267,463856.746624051,0.0,1.0
1986-05-20,61.0,61.0,60.0,60.25,109200,12.2695207980077,12.2695207980077,12.0683811127944,12.1186660340978,542906.288653232,0.0,1.0
1986-05-21,60.75,61.25,60.62,61.0,81600,12.2192358767044,12.319805719311,12.1930877176267,12.2695207980077,405688.21569692,0.0,1.0
1986-05-22,62.38,62.75,60.75,60.75,242100,12.547093563602,12.6215152471309,12.2192358767044,12.2192358767044,1203641.13995373,0.0,1.0
1986-05-23,62.88,62.88,62.25,62.62,168600,12.6476634062086,12.6476634062086,12.5209454045242,12.5953670880531,838223.445667902,0.0,1.0
1986-05-27,63.62,64.12,63.12,64.0,197300,12.7965067732664,12.897076615873,12.6959369306598,12.8729398536474,980910.354865225,0.0,1.0
1986-05-28,64.0,64.12,63.5,63.88,153200,12.8729398536474,12.897076615873,12.7723700110408,12.8488030914218,761659.738293729,0.0,1.0
1986-05-29,64.0,64.12,63.75,63.75,146700,12.8729398536474,12.897076615873,12.8226549323441,12.8226549323441,729343.887778656,0.0,1.0
1986-05-30,62.5,64.0,62.38,64.0,153500,12.5712303258275,12.8729398536474,12.547093563602,12.8729398536474,763151.239086735,0.0,1.0
1986-06-02,61.5,62.25,61.0,62.25,189900,12.3700906406143,12.5209454045242,12.2695207980077,12.5209454045242,944120.001971144,0.0,1.0
1986-06-03,61.0,62.0,60.75,61.5,230400,12.2695207980077,12.4706604832209,12.2192358767044,12.3700906406143,1145472.6090266,0.0,1.0
1986-06-04,59.75,61.38,59.38,61.25,302400,12.0180961914911,12.3459538783887,11.9436745079622,12.319805719311,1503432.79934742,0.0,1.0
1986-06-05,60.62,60.62,59.5,59.75,405900,12.1930877176267,12.1930877176267,11.9678112701878,12.0180961914911,2018000.57293357,0.0,1.0
1986-06-06,60.38,60.75,60.0,60.75,153600,12.1448141931755,12.2192358767044,12.0683811127944,12.2192358767044,763648.406017732,0.0,1.0
1986-06-09,59.38,60.38,59.12,60.38,136500,11.9436745079622,12.1448141931755,11.8913781898068,12.1448141931755,678632.860816543,0.0,1.0
1986-06-10,58.5,59.75,58.5,59.0,211000,11.7666715849746,12.0180961914911,11.7666715849746,11.8672414275812,1049022.22441238,0.0,1.0
1986-06-11,58.0,58.5,57.62,57.75,254700,11.666101742368,11.7666715849746,11.5896686619869,11.6158168210647,1266284.17325987,0.0,1.0
1986-06-12,59.38,59.62,57.62,58.0,324500,11.9436745079622,11.9919480324134,11.5896686619869,11.666101742368,1613306.69109867,0.0,1.0
1986-06-13,59.25,60.38,59.0,59.75,153200,11.9175263488845,12.1448141931755,11.8672414275812,12.0180961914911,761659.73829373,0.0,1.0
1986-06-16,59.5,59.5,58.38,59.25,84800,11.9678112701878,11.9678112701878,11.742534822749,11.9175263488845,421597.557488958,0.0,1.0
1986-06-17,58.0,59.5,57.62,59.5,220000,11.666101742368,11.9678112701878,11.5896686619869,11.9678112701878,1093767.24820248,0.0,1.0
1986-06-18,58.12,58.38,57.62,58.25,127900,11.6902385045936,11.742534822749,11.5896686619869,11.7163866636713,635876.504750441,0.0,1.0
1986-06-19,58.75,59.5,58.0,58.0,192200,11.8169565062779,11.9678112701878,11.666101742368,11.666101742368,955554.841384169,0.0,1.0
1986-06-20,59.0,59.0,58.12,58.5,118700,11.8672414275812,11.8672414275812,11.6902385045936,11.7666715849746,590137.14709834,0.0,1.0
1986-06-23,57.88,58.75,57.25,58.75,183300,11.6419649801424,11.8169565062779,11.515246978458,11.8169565062779,911306.984525067,0.0,1.0
1986-06-24,58.75,59.62,58.12,58.12,183200,11.8169565062779,11.9919480324134,11.6902385045936,11.6902385045936,910809.817594067,0.0,1.0
1986-06-25,58.5,59.38,58.38,59.25,227100,11.7666715849746,11.9436745079622,11.742534822749,11.9175263488845,1129066.10030356,0.0,1.0
1986-06-26,57.5,58.75,57.25,58.75,127100,11.5655318997613,11.8169565062779,11.515246978458,11.8169565062779,631899.169302437,0.0,1.0
1986-06-27,55.5,57.5,55.25,57.5,570600,11.1632525293349,11.5655318997613,11.1129676080316,11.5655318997613,2836834.50829243,0.0,1.0
1986-06-30,57.25,57.25,55.5,55.75,307000,11.515246978458,11.515246978458,11.1632525293349,11.2135374506382,1526302.47817347,0.0,1.0
1986-07-01,57.5,58.62,57.38,58.5,366100,11.5655318997613,11.7908083472002,11.5413951375358,11.7666715849746,1820128.13439514,0.0,1.0
1986-07-02,58.12,58.75,57.5,57.62,296800,11.6902385045936,11.8169565062779,11.5655318997613,11.5896686619869,1475591.45121134,0.0,1.0
1986-07-03,58.5,59.38,57.75,58.38,201600,11.7666715849746,11.9436745079622,11.6158168210647,11.742534822749,1002288.53289827,0.0,1.0
1986-07-07,56.5,58.25,56.25,58.25,355900,11.3643922145481,11.7163866636713,11.3141072932448,11.7163866636713,1769417.10743302,0.0,1.0
1986-07-08,55.75,56.25,55.0,56.25,395600,11.2135374506382,11.3141072932448,11.0626826867282,11.3141072932448,1966792.37904046,0.0,1.0
1986-07-09,55.38,55.5,55.12,55.5,185900,11.1391157671093,11.1632525293349,11.0868194489538,11.1632525293349,924233.324731096,0.0,1.0
1986-07-10,54.75,55.38,53.75,55.38,259800,11.0123977654249,11.1391157671093,10.8112580802117,11.1391157671093,1291639.68674094,0.0,1.0
1986-07-11,54.25,54.75,53.75,54.62,199300,10.9118279228183,11.0123977654249,10.8112580802117,10.9862496063472,990853.69348525,0.0,1.0
1986-07-14,52.88,53.12,52.25,52.5,200600,10.6362665540762,10.6845400785274,10.5095485523918,10.5598334736951,997316.863588262,0.0,1.0
1986-07-15,51.88,52.5,51.0,52.38,688000,10.4351268688629,10.5598334736951,10.2581239458753,10.5356967114696,3420508.48528778,0.0,1.0
1986-07-16,55.12,56.5,54.25,56.5,771200,11.0868194489538,11.3643922145481,10.9118279228183,11.3643922145481,3834151.37188071,0.0,1.0
1986-07-17,56.0,56.38,55.25,55.38,241200,11.2638223719415,11.3402554523225,11.1129676080316,11.1391157671093,1199166.63757472,0.0,1.0
1986-07-18,58.88,59.25,55.5,56.12,441200,11.8431046653556,11.9175263488845,11.1632525293349,11.2879591341671,2193500.49957698,0.0,1.0
1986-07-21,56.75,58.12,56.25,57.75,115200,11.4146771358514,11.6902385045936,11.3141072932448,11.6158168210647,572736.304513301,0.0,1.0
1986-07-22,57.12,57.38,55.88,56.25,230600,11.4890988193803,11.5413951375358,11.2396856097159,11.3141072932448,1146466.9428886,0.0,1.0
1986-07-23,56.5,57.12,55.88,57.12,211900,11.3643922145481,11.4890988193803,11.2396856097159,11.4890988193803,1053496.72679139,0.0,1.0
1986-07-24,56.38,57.38,56.12,56.62,167800,11.3402554523225,11.5413951375358,11.2879591341671,11.3885289767737,834246.110219895,0.0,1.0
1986-07-25,56.0,57.25,55.62,56.62,155900,11.2638223719415,11.515246978458,11.1873892915605,11.3885289767737,775083.245430758,0.0,1.0
1986-07-28,56.0,56.25,55.88,55.88,285800,11.2638223719415,11.3141072932448,11.2396856097159,11.2396856097159,1420903.08880122,0.0,1.0
1986-07-29,55.75,56.12,55.38,56.0,447200,11.2135374506382,11.2879591341671,11.1391157671093,11.2638223719415,2223330.51543704,0.0,1.0
1986-07-30,55.12,55.88,55.0,55.5,403500,11.0868194489538,11.2396856097159,11.0626826867282,11.1632525293349,2006068.56658956,0.0,1.0
1986-07-31,54.12,55.5,54.0,55.25,214000,10.8856797637406,11.1632525293349,10.861543001515,11.1129676080316,1063937.23234241,0.0,1.0
1986-08-01,53.0,54.12,52.62,54.12,697700,10.6604033163018,10.8856797637406,10.5839702359207,10.8856797637406,3468733.67759486,0.0,1.0
1986-08-04,53.0,53.5,52.5,52.75,181700,10.6604033163018,10.7609731589084,10.5598334736951,10.6101183949985,903352.313629047,0.0,1.0
1986-08-05,54.0,54.5,53.12,53.12,245500,10.861543001515,10.9621128441216,10.6845400785274,10.6845400785274,1220544.81560777,0.0,1.0
1986-08-06,54.38,54.75,54.0,54.0,136900,10.937976081896,11.0123977654249,10.861543001515,10.861543001515,680621.528540547,0.0,1.0
1986-08-07,55.0,55.5,54.25,54.62,200500,11.0626826867282,11.1632525293349,10.9118279228183,10.9862496063472,996819.696657267,0.0,1.0
1986-08-08,54.75,55.12,54.0,55.0,138700,11.0123977654249,11.0868194489538,10.861543001515,11.0626826867282,689570.533298567,0.0,1.0
1986-08-11,56.62,56.75,54.88,54.88,314100,11.3885289767737,11.4146771358514,11.0385459245027,11.0385459245027,1561601.33027454,0.0,1.0
1986-08-12,57.88,57.88,56.75,57.0,274800,11.6419649801424,11.6419649801424,11.4146771358514,11.4649620571547,1366214.7263911,0.0,1.0
1986-08-13,58.5,58.88,57.75,57.88,226200,11.7666715849746,11.8431046653556,11.6158168210647,11.6419649801424,1124591.59792455,0.0,1.0
1986-08-14,58.5,58.75,58.25,58.5,154300,11.7666715849746,11.8169565062779,11.7163866636713,11.7666715849746,767128.57453474,0.0,1.0
1986-08-15,58.62,58.75,58.38,58.75,150800,11.7908083472002,11.8169565062779,11.742534822749,11.8169565062779,749727.7319497,0.0,1.0
1986-08-18,58.0,58.38,57.5,58.38,89200,11.666101742368,11.742534822749,11.5655318997613,11.742534822749,443472.902453005,0.0,1.0
1986-08-19,57.0,58.0,54.62,58.0,772000,11.4649620571547,11.666101742368,10.9862496063472,11.666101742368,3838128.70732872,0.0,1.0
1986-08-20,56.75,57.75,56.25,57.5,365200,11.4146771358514,11.6158168210647,11.3141072932448,11.5655318997613,1815653.63201612,0.0,1.0
1986-08-21,58.62,58.88,57.62,58.75,249300,11.7908083472002,11.8431046653556,11.5896686619869,11.8169565062779,1239437.15898581,0.0,1.0
1986-08-22,58.5,58.75,58.25,58.5,55900,11.7666715849746,11.8169565062779,11.7163866636713,11.7666715849746,277916.314429631,0.0,1.0
1986-08-25,57.88,58.5,57.12,58.5,342700,11.6419649801424,11.7666715849746,11.4890988193803,11.7666715849746,1703791.07254086,0.0,1.0
1986-08-26,60.62,60.88,57.75,58.0,322500,12.1930877176267,12.2453840357821,11.6158168210647,11.666101742368,1603363.35247863,0.0,1.0
1986-08-27,63.12,63.5,60.62,60.88,730100,12.6959369306598,12.7723700110408,12.1930877176267,12.2453840357821,3629815.76323923,0.0,1.0
1986-08-28,60.75,61.62,60.62,61.0,459300,12.2192358767044,12.3942274028399,12.1930877176267,12.2695207980077,2283487.71408818,0.0,1.0
1986-08-29,60.25,60.62,59.62,60.25,182000,12.1186660340978,12.1930877176267,11.9919480324134,12.1186660340978,904843.814422051,0.0,1.0
1986-09-02,59.38,60.25,59.25,59.88,148300,11.9436745079622,12.1186660340978,11.9175263488845,12.0442443505689,737298.558674676,0.0,1.0
1986-09-03,60.12,60.12,58.88,59.25,266600,12.09251787502,12.09251787502,11.8431046653556,11.9175263488845,1325447.03804901,0.0,1.0
1986-09-04,61.75,61.75,61.0,61.0,421600,12.4203755619176,12.4203755619176,12.2695207980077,12.2695207980077,2096055.78110076,0.0,1.0
1986-09-05,59.75,60.75,59.12,60.75,348700,12.0180961914911,12.2192358767044,11.8913781898068,12.2192358767044,1733621.08840094,0.0,1.0
1986-09-08,57.88,59.5,57.25,59.5,196500,11.6419649801424,11.9678112701878,11.515246978458,11.9678112701878,976933.019417216,0.0,1.0
1986-09-09,57.0,58.38,57.0,57.62,348300,11.4649620571547,11.742534822749,11.4649620571547,11.5896686619869,1731632.42067693,0.0,1.0
1986-09-10,56.0,57.38,55.88,57.38,220500,11.2638223719415,11.5413951375358,11.2396856097159,11.5413951375358,1096253.08285749,0.0,1.0
1986-09-11,53.62,56.25,52.88,56.25,714300,10.785109921134,11.3141072932448,10.6362665540762,11.3141072932448,3551263.38814105,0.0,1.0
1986-09-12,53.12,54.25,51.5,53.38,527700,10.6845400785274,10.9118279228183,10.3586937884819,10.7368363966828,2623549.89489294,0.0,1.0
1986-09-15,55.5,55.5,53.38,53.38,448200,11.1632525293349,11.1632525293349,10.7368363966828,10.7368363966828,2228302.18474705,0.0,1.0
1986-09-16,54.38,55.0,54.0,55.0,168200,10.937976081896,11.0626826867282,10.861543001515,11.0626826867282,836234.777943901,0.0,1.0
1986-09-17,53.38,54.62,53.38,54.62,153100,10.7368363966828,10.9862496063472,10.7368363966828,10.9862496063472,761162.571362727,0.0,1.0
1986-09-18,55.0,55.75,53.38,53.62,285700,11.0626826867282,11.2135374506382,10.7368363966828,10.785109921134,1420405.92187023,0.0,1.0
1986-09-19,54.5,55.0,54.12,54.88,155100,10.9621128441216,11.0626826867282,10.8856797637406,11.0385459245027,771105.909982752,0.0,1.0
1986-09-22,55.75,55.88,54.62,54.62,106300,11.2135374506382,11.2396856097159,10.9862496063472,10.9862496063472,528488.447654198,0.0,1.0
1986-09-23,56.0,56.0,55.12,55.88,93700,11.2638223719415,11.2638223719415,11.0868194489538,11.2396856097159,465845.414348057,0.0,1.0
1986-09-24,56.0,56.75,55.62,56.0,116600,11.2638223719415,11.4146771358514,11.1873892915605,11.2638223719415,579696.641547315,0.0,1.0
1986-09-25,56.25,56.75,55.75,56.0,288500,11.3141072932448,11.4146771358514,11.2135374506382,11.2638223719415,1434326.59593826,0.0,1.0
1986-09-26,55.5,56.62,55.25,56.12,164300,11.1632525293349,11.3885289767737,11.1129676080316,11.2879591341671,816845.267634852,0.0,1.0
1986-09-29,63.75,65.0,58.0,62.0,2460000,12.8226549323441,13.0740795388607,11.666101742368,12.4706604832209,12230306.5026278,0.0,1.0
1986-09-30,65.25,66.75,63.38,63.75,1510000,13.124364460164,13.4260739879838,12.7482332488152,12.8226549323441,7507220.65811702,0.0,1.0
1986-10-01,65.75,66.5,65.25,65.62,870000,13.2249343027706,13.3757890666805,13.124364460164,13.1987861436929,4325352.29970981,0.0,1.0
1986-10-02,65.12,65.88,64.38,65.62,544000,13.0982163010862,13.2510824618483,12.9493729340284,13.1987861436929,2704588.10464615,0.0,1.0
1986-10-03,65.25,66.0,64.5,66.0,696500,13.124364460164,13.2752192240739,12.973509696254,13.2752192240739,3462767.67442285,0.0,1.0
1986-10-06,67.12,67.25,65.0,65.0,268600,13.5004956715127,13.5266438305904,13.0740795388607,13.0740795388607,1335390.37666903,0.0,1.0
1986-10-07,66.88,67.5,66.38,67.0,434800,13.4522221470615,13.5769287518938,13.3516523044549,13.4763589092871,2161681.81599291,0.0,1.0
1986-10-08,66.75,67.62,66.62,66.88,555800,13.4260739879838,13.6010655141193,13.3999258289061,13.4522221470615,2763253.80250428,0.0,1.0
1986-10-09,66.62,67.25,66.38,66.88,357300,13.3999258289061,13.5266438305904,13.3516523044549,13.4522221470615,1776377.44446703,0.0,1.0
1986-10-10,65.62,66.62,65.5,66.5,128500,13.1987861436929,13.3999258289061,13.1746493814673,13.3757890666805,638859.506336448,0.0,1.0
1986-10-13,65.75,65.88,65.12,65.38,118800,13.2249343027706,13.2510824618483,13.0982163010862,13.1505126192417,590634.31402934,0.0,1.0
1986-10-14,65.0,66.0,64.75,65.5,115900,13.0740795388607,13.2752192240739,13.0237946175573,13.1746493814673,576216.473030306,0.0,1.0
1986-10-15,66.25,66.5,65.0,66.0,243500,13.3255041453772,13.3757890666805,13.0740795388607,13.2752192240739,1210601.47698775,0.0,1.0
1986-10-16,66.0,66.62,65.88,66.38,169400,13.2752192240739,13.3999258289061,13.2510824618483,13.3516523044549,842200.781115911,0.0,1.0
1986-10-17,65.88,65.88,65.25,65.5,137200,13.2510824618483,13.2510824618483,13.124364460164,13.1746493814673,682113.029333549,0.0,1.0
1986-10-20,66.0,66.12,65.0,65.88,255800,13.2752192240739,13.2993559862995,13.0740795388607,13.2510824618483,1271753.00950089,0.0,1.0
1986-10-21,65.62,65.88,64.62,65.75,61500,13.1987861436929,13.2510824618483,12.9976464584796,13.2249343027706,305757.662565693,0.0,1.0
1986-10-22,65.62,65.88,65.5,65.75,339600,13.1987861436929,13.2510824618483,13.1746493814673,13.2249343027706,1688378.89767983,0.0,1.0
1986-10-23,66.38,66.62,65.88,65.88,112300,13.3516523044549,13.3999258289061,13.2510824618483,13.2510824618483,558318.463514268,0.0,1.0
1986-10-24,66.0,66.38,65.5,66.12,105700,13.2752192240739,13.3516523044549,13.1746493814673,13.2993559862995,525505.446068192,0.0,1.0
1986-10-27,67.12,67.38,66.12,66.12,244300,13.5004956715127,13.5527919896682,13.2993559862995,13.2993559862995,1214578.81243576,0.0,1.0
1986-10-28,68.5,68.75,67.0,67.25,228400,13.778068437107,13.8283533584103,13.4763589092871,13.5266438305904,1135529.27040658,0.0,1.0
1986-10-29,69.62,69.88,68.0,68.25,187900,14.0033448845458,14.0556412027013,13.6774985945004,13.7277835158037,934176.663351122,0.0,1.0
1986-10-30,68.12,69.88,67.75,69.75,546100,13.701635356726,14.0556412027013,13.6272136731971,14.0294930436235,2715028.61019716,0.0,1.0
1986-10-31,67.0,68.25,66.25,68.25,268600,13.4763589092871,13.7277835158037,13.3255041453772,13.7277835158037,1335390.37666903,0.0,1.0
1986-11-03,67.25,67.88,66.62,66.75,211000,13.5266438305904,13.6533618322748,13.3999258289061,13.4260739879838,1049022.22441238,0.0,1.0
1986-11-04,67.38,67.38,66.5,67.25,329000,13.5527919896682,13.5527919896682,13.3757890666805,13.5266438305904,1635679.20299371,0.0,1.0
1986-11-05,67.38,67.88,66.75,66.88,168600,13.5527919896682,13.6533618322748,13.4260739879838,13.4522221470615,838223.4456679,0.0,1.0
1986-11-06,67.0,67.5,67.0,67.12,199300,13.4763589092871,13.5769287518938,13.4763589092871,13.5004956715127,990853.693485252,0.0,1.0
1986-11-07,66.5,67.12,66.0,67.12,213400,13.3757890666805,13.5004956715127,13.2752192240739,13.5004956715127,1060954.23075641,0.0,1.0
1986-11-10,66.25,66.5,66.0,66.5,178900,13.3255041453772,13.3757890666805,13.2752192240739,13.3757890666805,889431.639561019,0.0,1.0
1986-11-11,66.5,66.75,66.12,66.12,121600,13.3757890666805,13.4260739879838,13.2993559862995,13.2993559862995,604554.988097373,0.0,1.0
1986-11-12,66.62,66.62,66.38,66.62,262300,13.3999258289061,13.3999258289061,13.3516523044549,13.3999258289061,1304068.86001596,0.0,1.0
1986-11-13,66.5,67.0,66.38,66.38,274200,13.3757890666805,13.4763589092871,13.3516523044549,13.3516523044549,1363231.7248051,0.0,1.0
1986-11-14,66.88,66.88,65.5,66.0,178800,13.4522221470615,13.4522221470615,13.1746493814673,13.2752192240739,888934.472630021,0.0,1.0
1986-11-17,65.75,66.12,65.38,65.62,62500,13.2249343027706,13.2993559862995,13.1505126192417,13.1987861436929,310729.331875705,0.0,1.0
1986-11-18,64.12,65.75,64.0,65.62,129400,12.897076615873,13.2249343027706,12.8729398536474,13.1987861436929,643334.00871546,0.0,1.0
1986-11-19,65.0,65.0,64.12,64.12,186700,13.0740795388607,13.0740795388607,12.897076615873,12.897076615873,928210.660179103,0.0,1.0
1986-11-20,66.25,66.25,64.75,64.75,133200,13.3255041453772,13.3255041453772,13.0237946175573,13.0237946175573,662226.352093503,0.0,1.0
1986-11-21,68.38,69.0,66.0,66.0,266200,13.7539316748814,13.8786382797136,13.2752192240739,13.2752192240739,1323458.370325,0.0,1.0
1986-11-24,68.0,68.25,67.38,68.12,142300,13.6774985945004,13.7277835158037,13.5527919896682,13.701635356726,707468.542814604,0.0,1.0
1986-11-25,67.75,67.88,66.62,67.38,119500,13.6272136731971,13.6533618322748,13.3999258289061,13.5527919896682,594114.482546347,0.0,1.0
1986-11-26,68.62,68.62,67.38,68.0,188500,13.8022051993326,13.8022051993326,13.5527919896682,13.6774985945004,937159.664937126,0.0,1.0
1986-11-28,68.5,68.62,67.75,68.62,122900,13.778068437107,13.8022051993326,13.6272136731971,13.8022051993326,611018.158200387,0.0,1.0
1986-12-01,68.5,68.5,66.62,66.62,160500,13.778068437107,13.778068437107,13.3999258289061,13.3999258289061,797952.924256811,0.0,1.0
1986-12-02,69.0,69.25,68.0,68.38,186500,13.8786382797136,13.9289232010169,13.6774985945004,13.7539316748814,927216.326317106,0.0,1.0
1986-12-03,69.38,70.38,69.25,69.5,792700,13.9550713600946,14.1562110453079,13.9289232010169,13.9792081223202,3941042.26204596,0.0,1.0
1986-12-04,70.88,71.12,69.62,69.62,462800,14.2567808879145,14.3050544123657,14.0033448845458,14.0033448845458,2300888.55667322,0.0,1.0
1986-12-05,70.0,70.88,69.38,70.5,374000,14.0797779649269,14.2567808879145,13.9550713600946,14.1803478075335,1859404.32194422,0.0,1.0
1986-12-08,69.38,70.0,68.25,69.88,160100,13.9550713600946,14.0797779649269,13.7277835158037,14.0556412027013,795964.256532809,0.0,1.0
1986-12-09,69.0,69.88,68.62,69.12,131100,13.8786382797136,14.0556412027013,13.8022051993326,13.9027750419392,651785.84654248,0.0,1.0
1986-12-10,69.75,69.88,68.75,68.75,153600,14.0294930436235,14.0556412027013,13.8283533584103,13.8283533584103,763648.406017736,0.0,1.0
1986-12-11,69.38,69.62,69.0,69.62,73800,13.9550713600946,14.0033448845458,13.8786382797136,14.0033448845458,366909.195078834,0.0,1.0
1986-12-12,68.25,69.75,68.25,69.12,85000,13.7277835158037,14.0294930436235,13.7277835158037,13.9027750419392,422591.891350959,0.0,1.0
1986-12-15,68.75,68.75,67.5,68.0,171300,13.8283533584103,13.8283533584103,13.5769287518938,13.6774985945004,851646.952804934,0.0,1.0
1986-12-16,66.5,68.62,66.5,68.5,266200,13.3757890666805,13.8022051993326,13.3757890666805,13.778068437107,1323458.37032501,0.0,1.0
1986-12-17,66.0,66.75,65.88,66.5,555700,13.2752192240739,13.4260739879838,13.2510824618483,13.3757890666805,2762756.63557327,0.0,1.0
1986-12-18,65.5,66.38,65.5,66.0,267300,13.1746493814673,13.3516523044549,13.1746493814673,13.2752192240739,1328927.20656601,0.0,1.0
1986-12-19,66.25,66.25,65.5,65.75,284100,13.3255041453772,13.3255041453772,13.1746493814673,13.2249343027706,1412451.25097421,0.0,1.0
1986-12-22,65.5,65.75,65.12,65.25,150600,13.1746493814673,13.2249343027706,13.0982163010862,13.124364460164,748733.398087698,0.0,1.0
1986-12-23,64.12,65.75,63.75,65.5,360400,12.897076615873,13.2249343027706,12.8226549323441,13.1746493814673,1791789.61932807,0.0,1.0
1986-12-24,64.25,65.0,64.12,64.25,161200,12.9232247749507,13.0740795388607,12.897076615873,12.9232247749507,801433.092773821,0.0,1.0
1986-12-26,64.12,64.38,64.12,64.38,51700,12.897076615873,12.9493729340284,12.897076615873,12.9493729340284,257035.303327583,0.0,1.0
1986-12-29,63.5,64.0,63.5,63.88,104400,12.7723700110408,12.8729398536474,12.7723700110408,12.8488030914218,519042.275965178,0.0,1.0
1986-12-30,63.5,63.75,62.88,63.25,139800,12.7723700110408,12.8226549323441,12.6476634062086,12.7220850897375,695039.369539577,0.0,1.0
1986-12-31,63.12,63.62,63.12,63.5,143900,12.6959369306598,12.7965067732664,12.6959369306598,12.7723700110408,715423.213710622,0.0,1.0
1987-01-02,64.38,64.5,63.25,63.38,117500,12.9493729340284,12.973509696254,12.7220850897375,12.7482332488152,584171.143926328,0.0,1.0
1987-01-05,65.88,66.25,64.5,64.62,220600,13.2510824618483,13.3255041453772,12.973509696254,12.9976464584796,1096750.24978849,0.0,1.0
1987-01-06,65.5,66.5,65.25,66.0,210200,13.1746493814673,13.3757890666805,13.124364460164,13.2752192240739,1045044.88896437,0.0,1.0
1987-01-07,65.0,65.25,63.62,65.0,1460000,13.0740795388607,13.124364460164,12.7965067732664,13.0740795388607,7258637.19261645,0.0,1.0
1987-01-08,65.38,65.5,64.88,65.0,250800,13.1505126192417,13.1746493814673,13.0499427766351,13.0740795388607,1246894.66295083,0.0,1.0
1987-01-09,67.38,67.5,65.62,66.0,168500,13.5527919896682,13.5769287518938,13.1987861436929,13.2752192240739,837726.278736899,0.0,1.0
1987-01-12,65.5,66.75,65.5,66.0,308100,13.1746493814673,13.4260739879838,13.1746493814673,13.2752192240739,1531771.31441447,0.0,1.0
1987-01-13,63.0,65.12,62.5,64.75,844100,12.6718001684342,13.0982163010862,12.5712303258275,13.0237946175573,4196586.06458052,0.0,1.0
1987-01-14,61.62,63.38,60.5,62.0,710900,12.3942274028399,12.7482332488152,12.1689509554011,12.4706604832209,3534359.71248702,0.0,1.0
1987-01-15,63.62,64.5,61.62,61.62,588000,12.7965067732664,12.973509696254,12.3942274028399,12.3942274028399,2923341.55428663,0.0,1.0
1987-01-16,63.88,63.88,63.0,63.75,259500,12.8488030914218,12.8488030914218,12.6718001684342,12.8226549323441,1290148.18594793,0.0,1.0
1987-01-19,65.0,65.12,63.25,63.75,211900,13.0740795388607,13.0982163010862,12.7220850897375,12.8226549323441,1053496.72679139,0.0,1.0
1987-01-20,64.25,66.38,64.25,65.0,386500,12.9232247749507,13.3516523044549,12.9232247749507,13.0740795388607,1921550.18831936,0.0,1.0
1987-01-21,62.5,65.25,62.5,63.75,199700,12.5712303258275,13.124364460164,12.5712303258275,12.8226549323441,992842.361209258,0.0,1.0
1987-01-22,64.12,64.5,62.0,62.25,333100,12.897076615873,12.973509696254,12.4706604832209,12.5209454045242,1656063.04716476,0.0,1.0
1987-01-23,63.5,65.25,62.5,65.0,381600,12.7723700110408,13.124364460164,12.5712303258275,13.0740795388607,1897189.0087003,0.0,1.0
1987-01-26,62.0,63.12,61.88,63.0,234000,12.4706604832209,12.6959369306598,12.4465237209953,12.6718001684342,1163370.61854264,0.0,1.0
1987-01-27,63.75,64.12,61.75,62.12,310100,12.8226549323441,12.897076615873,12.4203755619176,12.4947972454465,1541714.6530345,0.0,1.0
1987-01-28,63.62,64.38,63.0,64.0,152900,12.7965067732664,12.9493729340284,12.6718001684342,12.8729398536474,760168.237500724,0.0,1.0
1987-01-29,63.5,64.38,62.5,64.25,305400,12.7723700110408,12.9493729340284,12.5712303258275,12.9232247749507,1518347.80727745,0.0,1.0
1987-01-30,62.88,63.25,62.38,62.62,217900,12.6476634062086,12.7220850897375,12.547093563602,12.5953670880531,1083326.74265146,0.0,1.0
1987-02-02,63.0,63.25,62.38,62.38,272400,12.6718001684342,12.7220850897375,12.547093563602,12.547093563602,1354282.72004707,0.0,1.0
1987-02-03,63.88,63.88,63.12,63.5,589600,12.8488030914218,12.8488030914218,12.6959369306598,12.7723700110408,2931296.22518266,0.0,1.0
1987-02-04,63.62,64.0,63.5,64.0,328600,12.7965067732664,12.8729398536474,12.7723700110408,12.8729398536474,1633690.53526971,0.0,1.0
1987-02-05,64.0,64.25,63.5,64.0,490100,12.8729398536474,12.9232247749507,12.7723700110408,12.8729398536474,2436615.12883653,0.0,1.0
1987-02-06,63.38,63.75,62.62,63.75,423700,12.7482332488152,12.8226549323441,12.5953670880531,12.8226549323441,2106496.28665178,0.0,1.0
1987-02-09,62.38,63.62,62.25,63.62,515800,12.547093563602,12.7965067732664,12.5209454045242,12.7965067732664,2564387.03010381,0.0,1.0
1987-02-10,61.0,62.25,60.75,62.12,525900,12.2695207980077,12.5209454045242,12.2192358767044,12.4947972454465,2614600.89013493,0.0,1.0
1987-02-11,62.62,62.75,61.5,61.5,491200,12.5953670880531,12.6215152471309,12.3700906406143,12.3700906406143,2442083.96507755,0.0,1.0
1987-02-12,60.5,62.88,60.5,62.88,1080000,12.1689509554011,12.6476634062086,12.1689509554011,12.6476634062086,5369402.85481218,0.0,1.0
1987-02-13,59.75,60.25,58.62,60.0,533200,12.0180961914911,12.1186660340978,11.7908083472002,12.0683811127944,2650894.07609803,0.0,1.0
1987-02-17,61.5,61.62,59.62,59.62,442900,12.3700906406143,12.3942274028399,11.9919480324134,11.9919480324134,2201952.337404,0.0,1.0
1987-02-18,64.25,65.12,63.38,65.0,702700,12.9232247749507,13.0982163010862,12.7482332488152,13.0740795388607,3493592.02414494,0.0,1.0
1987-02-19,65.12,65.62,64.25,64.5,486400,13.0982163010862,13.1987861436929,12.9232247749507,12.973509696254,2418219.9523895,0.0,1.0
1987-02-20,65.0,65.5,63.38,65.38,368900,13.0740795388607,13.1746493814673,12.7482332488152,13.1505126192417,1834048.80846316,0.0,1.0
1987-02-23,64.5,64.88,63.75,64.88,407900,12.973509696254,13.0499427766351,12.8226549323441,13.0499427766351,2027943.91155361,0.0,1.0
1987-02-24,64.38,65.0,64.12,64.38,252300,12.9493729340284,13.0740795388607,12.897076615873,12.9493729340284,1254352.16691585,0.0,1.0
1987-02-25,64.0,64.75,64.0,64.5,186100,12.8729398536474,13.0237946175573,12.8729398536474,12.973509696254,925227.658593101,0.0,1.0
1987-02-26,62.38,63.38,62.12,63.0,437500,12.547093563602,12.7482332488152,12.4947972454465,12.6718001684342,2175105.32312993,0.0,1.0
1987-02-27,61.75,62.0,60.38,61.75,802400,12.4203755619176,12.4706604832209,12.1448141931755,12.4203755619176,3989267.45435306,0.0,1.0
1987-03-02,62.75,62.75,61.62,62.0,450000,12.6215152471309,12.6215152471309,12.3942274028399,12.4706604832209,2237251.18950507,0.0,1.0
1987-03-03,61.88,62.62,61.88,62.5,145100,12.4465237209953,12.5953670880531,12.4465237209953,12.5712303258275,721389.21688264,0.0,1.0
1987-03-04,64.0,64.5,60.88,61.62,962100,12.8729398536474,12.973509696254,12.2453840357821,12.3942274028399,4783243.04316186,0.0,1.0
1987-03-05,63.25,63.88,62.88,63.88,309900,12.7220850897375,12.8488030914218,12.6476634062086,12.8488030914218,1540720.31917249,0.0,1.0
1987-03-06,63.0,63.5,62.5,63.0,226200,12.6718001684342,12.7723700110408,12.5712303258275,12.6718001684342,1124591.59792455,0.0,1.0
1987-03-09,62.12,63.25,61.88,63.12,172600,12.4947972454465,12.7220850897375,12.4465237209953,12.6959369306598,858110.122907949,0.0,1.0
1987-03-10,62.62,62.75,61.75,62.12,176900,12.5953670880531,12.6215152471309,12.4203755619176,12.4947972454465,879488.300940999,0.0,1.0
1987-03-11,61.38,62.88,61.12,62.88,260400,12.3459538783887,12.6476634062086,12.2936575602333,12.6476634062086,1294622.68832694,0.0,1.0
1987-03-12,60.0,60.25,60.0,60.0,885200,12.0683811127944,12.1186660340978,12.0683811127944,12.0683811127944,4400921.67322201,0.0,1.0
1987-03-13,60.12,60.38,58.12,59.0,1270000,12.09251787502,12.1448141931755,11.6902385045936,11.8672414275812,6314020.02371435,0.0,1.0
1987-03-16,60.12,60.75,59.88,60.0,358800,12.09251787502,12.2192358767044,12.0442443505689,12.0683811127944,1783834.94843205,0.0,1.0
1987-03-17,61.38,61.38,60.12,60.38,423900,12.3459538783887,12.3459538783887,12.09251787502,12.1448141931755,2107490.62051379,0.0,1.0
1987-03-18,62.0,62.62,61.5,61.62,575900,12.4706604832209,12.5953670880531,12.3700906406143,12.3942274028399,2863184.35563551,0.0,1.0
1987-03-19,62.25,62.5,61.75,62.25,409300,12.5209454045242,12.5712303258275,12.4203755619176,12.5209454045242,2034904.24858763,0.0,1.0
1987-03-20,62.25,62.38,61.75,62.0,472200,12.5209454045242,12.547093563602,12.4203755619176,12.4706604832209,2347622.24818734,0.0,1.0
1987-03-23,63.5,63.75,61.88,62.0,473700,12.7723700110408,12.8226549323441,12.4465237209953,12.4706604832209,2355079.75215234,0.0,1.0
1987-03-24,64.0,64.0,62.62,63.5,294600,12.8729398536474,12.8729398536474,12.5953670880531,12.7723700110408,1464653.77872933,0.0,1.0
1987-03-25,63.75,64.5,63.5,63.75,199300,12.8226549323441,12.973509696254,12.7723700110408,12.8226549323441,990853.693485249,0.0,1.0
1987-03-26,64.5,64.75,63.62,63.62,205500,12.973509696254,13.0237946175573,12.7965067732664,12.7965067732664,1021678.04320732,0.0,1.0
1987-03-27,64.25,64.88,64.12,64.5,231800,12.9232247749507,13.0499427766351,12.897076615873,12.973509696254,1152432.94606062,0.0,1.0
1987-03-30,61.0,62.62,61.0,62.25,624600,12.2695207980077,12.5953670880531,12.2695207980077,12.5209454045242,3105304.65103305,0.0,1.0
1987-03-31,61.75,62.0,61.25,61.38,222900,12.4203755619176,12.4706604832209,12.319805719311,12.3459538783887,1108185.08920152,0.0,1.0
1987-04-01,64.25,64.38,61.12,61.12,328300,12.9232247749507,12.9493729340284,12.2936575602333,12.2936575602333,1632199.03447671,0.0,1.0
1987-04-02,64.25,65.0,63.38,64.25,341600,12.9232247749507,13.0740795388607,12.7482332488152,12.9232247749507,1698322.23629986,0.0,1.0
1987-04-03,66.0,66.25,63.88,64.5,684800,13.2752192240739,13.3255041453772,12.8488030914218,12.973509696254,3404599.14349573,0.0,1.0
1987-04-06,67.12,67.12,65.0,65.88,507300,13.5004956715127,13.5004956715127,13.0740795388607,13.2510824618483,2522127.84096873,0.0,1.0
1987-04-07,64.5,67.5,64.5,67.0,609100,12.973509696254,13.5769287518938,12.973509696254,13.4763589092871,3028243.77672788,0.0,1.0
1987-04-08,65.0,65.25,64.25,64.75,298800,13.0740795388607,13.124364460164,12.9232247749507,13.0237946175573,1485534.78983137,0.0,1.0
1987-04-09,62.5,65.12,62.12,64.88,204300,12.5712303258275,13.0982163010862,12.4947972454465,13.0499427766351,1015712.04003531,0.0,1.0
1987-04-10,62.62,63.75,62.0,62.0,172000,12.5953670880531,12.8226549323441,12.4706604832209,12.4706604832209,855127.121321944,0.0,1.0
1987-04-13,62.12,63.75,62.12,63.0,189200,12.4947972454465,12.8226549323441,12.4947972454465,12.6718001684342,940639.833454137,0.0,1.0
1987-04-14,62.0,62.0,60.88,60.88,254400,12.4706604832209,12.4706604832209,12.2453840357821,12.2453840357821,1264792.67246687,0.0,1.0
1987-04-15,63.75,64.12,62.5,63.5,171600,12.8226549323441,12.897076615873,12.5712303258275,12.7723700110408,853138.453597937,0.0,1.0
1987-04-16,64.88,65.12,63.5,63.5,305100,13.0499427766351,13.0982163010862,12.7723700110408,12.7723700110408,1516856.30648444,0.0,1.0
1987-04-20,63.75,65.12,63.62,65.0,133400,12.8226549323441,13.0982163010862,12.7965067732664,13.0740795388607,663220.685955505,0.0,1.0
1987-04-21,64.0,64.12,62.88,63.5,206600,12.8729398536474,12.897076615873,12.6476634062086,12.7723700110408,1027146.87944833,0.0,1.0
1987-04-22,64.12,64.62,63.5,63.5,219000,12.897076615873,12.9976464584796,12.7723700110408,12.7723700110408,1088795.57889247,0.0,1.0
1987-04-23,65.0,65.62,64.0,64.38,176300,13.0740795388607,13.1987861436929,12.8729398536474,12.9493729340284,876505.299354986,0.0,1.0
1987-04-24,63.5,64.75,63.0,64.25,225400,12.7723700110408,13.0237946175573,12.6718001684342,12.9232247749507,1120614.26247654,0.0,1.0
1987-04-27,63.25,63.88,61.25,63.38,214500,12.7220850897375,12.8488030914218,12.319805719311,12.7482332488152,1066423.06699742,0.0,1.0
1987-04-28,62.5,63.88,62.5,63.0,163700,12.5712303258275,12.8488030914218,12.5712303258275,12.6718001684342,813862.266048851,0.0,1.0
1987-04-29,62.38,62.75,61.88,62.75,136900,12.547093563602,12.6215152471309,12.4465237209953,12.6215152471309,680621.528540543,0.0,1.0
1987-04-30,62.75,63.0,62.25,62.5,146800,12.6215152471309,12.6718001684342,12.5209454045242,12.5712303258275,729841.054709654,0.0,1.0
1987-05-01,63.12,63.5,62.5,62.75,105400,12.6959369306598,12.7723700110408,12.5712303258275,12.6215152471309,524013.945275188,0.0,1.0
1987-05-04,63.0,63.25,62.0,63.12,83100,12.6718001684342,12.7220850897375,12.4706604832209,12.6959369306598,413145.719661937,0.0,1.0
1987-05-05,63.5,63.5,62.75,63.0,302500,12.7723700110408,12.7723700110408,12.6215152471309,12.6718001684342,1503929.96627841,0.0,1.0
1987-05-06,63.38,64.0,62.25,63.25,215900,12.7482332488152,12.8729398536474,12.5209454045242,12.7220850897375,1073383.40403144,0.0,1.0
1987-05-07,62.12,63.25,61.5,63.0,328100,12.4947972454465,12.7220850897375,12.3700906406143,12.6718001684342,1631204.7006147,0.0,1.0
1987-05-08,61.5,62.38,61.12,62.38,180500,12.3700906406143,12.547093563602,12.2936575602333,12.547093563602,897386.310457038,0.0,1.0
1987-05-11,62.25,62.75,62.0,62.0,159100,12.5209454045242,12.6215152471309,12.4706604832209,12.4706604832209,790992.587222798,0.0,1.0
1987-05-12,62.5,62.62,62.0,62.0,97300,12.5712303258275,12.5953670880531,12.4706604832209,12.4706604832209,483743.4238641,0.0,1.0
1987-05-13,63.5,63.75,62.25,62.5,367500,12.7723700110408,12.8226549323441,12.5209454045242,12.5712303258275,1827088.47142915,0.0,1.0
1987-05-14,67.88,68.0,64.0,64.25,440300,13.6533618322748,13.6774985945004,12.8729398536474,12.9232247749507,2189025.99719797,0.0,1.0
1987-05-15,67.12,67.88,66.25,66.5,456000,13.5004956715127,13.6533618322748,13.3255041453772,13.3757890666805,2267081.20536515,0.0,1.0
1987-05-18,67.88,67.88,65.62,66.0,372900,13.6533618322748,13.6533618322748,13.1987861436929,13.2752192240739,1853935.48570321,0.0,1.0
1987-05-19,65.75,67.0,65.5,66.75,383900,13.2249343027706,13.4763589092871,13.1746493814673,13.4260739879838,1908623.84811333,0.0,1.0
1987-05-20,64.25,65.38,63.75,65.0,283600,12.9232247749507,13.1505126192417,12.8226549323441,13.0740795388607,1409965.4163192,0.0,1.0
1987-05-21,64.5,65.25,64.38,65.0,161800,12.973509696254,13.124364460164,12.9493729340284,13.0740795388607,804416.094359828,0.0,1.0
1987-05-22,64.0,65.25,63.25,64.5,129500,12.8729398536474,13.124364460164,12.7220850897375,12.973509696254,643831.175646462,0.0,1.0
1987-05-26,66.5,66.75,65.0,66.0,259600,13.3757890666805,13.4260739879838,13.0740795388607,13.2752192240739,1290645.35287893,0.0,1.0
1987-05-27,64.88,66.62,64.62,66.25,116800,13.0499427766351,13.3999258289061,12.9976464584796,13.3255041453772,580690.975409316,0.0,1.0
1987-05-28,65.12,65.25,64.0,64.62,73700,13.0982163010862,13.124364460164,12.8729398536474,12.9976464584796,366412.028147833,0.0,1.0
1987-05-29,64.75,65.88,64.38,65.5,64600,13.0237946175573,13.2510824618483,12.9493729340284,13.1746493814673,321169.83742673,0.0,1.0
1987-06-01,65.5,66.5,64.88,65.5,167900,13.1746493814673,13.3757890666805,13.0499427766351,13.1746493814673,834743.277150893,0.0,1.0
1987-06-02,65.75,66.5,65.0,65.25,355300,13.2249343027706,13.3757890666805,13.0740795388607,13.124364460164,1766434.10584701,0.0,1.0
1987-06-03,66.62,66.62,65.5,66.0,125700,13.3999258289061,13.3999258289061,13.1746493814673,13.2752192240739,624938.832268419,0.0,1.0
1987-06-04,66.88,66.88,66.5,66.75,155500,13.4522221470615,13.4522221470615,13.3757890666805,13.4260739879838,773094.577706757,0.0,1.0
1987-06-05,67.88,67.88,66.75,67.0,342900,13.6533618322748,13.6533618322748,13.4260739879838,13.4763589092871,1704785.40640287,0.0,1.0
1987-06-08,70.62,70.88,67.0,67.25,587000,14.2044845697591,14.2567808879145,13.4763589092871,13.5266438305904,2918369.88497662,0.0,1.0
1987-06-09,71.38,71.5,69.25,70.5,405400,14.3573507305211,14.3814874927467,13.9289232010169,14.1803478075335,2015514.73827858,0.0,1.0
1987-06-10,72.25,73.12,71.12,71.12,510800,14.5323422566566,14.7073337827922,14.3050544123657,14.3050544123657,2539528.68355377,0.0,1.0
1987-06-11,71.88,72.25,71.62,72.0,324200,14.4579205731277,14.5323422566566,14.4056242549723,14.4820573353533,1611815.19030566,0.0,1.0
1987-06-12,71.25,72.25,71.0,72.12,255100,14.3312025714434,14.5323422566566,14.2809176501401,14.5061940975789,1268272.84098388,0.0,1.0
1987-06-15,71.0,71.75,70.62,71.25,185200,14.2809176501401,14.43177241405,14.2044845697591,14.3312025714434,920753.15621409,0.0,1.0
1987-06-16,71.88,72.38,70.5,70.75,320300,14.4579205731277,14.5584904157344,14.1803478075335,14.2306327288368,1592425.67999662,0.0,1.0
1987-06-17,73.25,73.25,72.0,72.0,381300,14.7334819418699,14.7334819418699,14.4820573353533,14.4820573353533,1895697.5079073,0.0,1.0
1987-06-18,72.62,72.88,72.0,72.88,191200,14.6067639401855,14.659060258341,14.4820573353533,14.659060258341,950583.172074161,0.0,1.0
1987-06-19,71.88,72.62,71.62,72.25,233500,14.4579205731277,14.6067639401855,14.4056242549723,14.5323422566566,1160884.78388764,0.0,1.0
1987-06-22,72.5,72.5,71.12,72.0,149700,14.58262717796,14.58262717796,14.3050544123657,14.4820573353533,744258.895708687,0.0,1.0
1987-06-23,71.88,72.62,71.5,72.5,190900,14.4579205731277,14.6067639401855,14.3814874927467,14.58262717796,949091.671281157,0.0,1.0
1987-06-24,71.12,71.5,70.75,70.75,173900,14.3050544123657,14.3814874927467,14.2306327288368,14.2306327288368,864573.293010962,0.0,1.0
1987-06-25,71.62,71.75,71.38,71.38,49700,14.4056242549723,14.43177241405,14.3573507305211,14.3573507305211,247091.964707561,0.0,1.0
1987-06-26,69.62,71.38,69.0,71.38,236800,14.0033448845458,14.3573507305211,13.8786382797136,14.3573507305211,1177291.29261067,0.0,1.0
1987-06-29,68.75,69.5,67.75,69.5,437700,13.8283533584103,13.9792081223202,13.6272136731971,13.9792081223202,2176099.65699194,0.0,1.0
1987-06-30,67.25,68.75,66.75,68.75,242700,13.5266438305904,13.8283533584103,13.4260739879838,13.8283533584103,1206624.14153974,0.0,1.0
1987-07-01,67.88,68.5,66.38,66.5,370000,13.6533618322748,13.778068437107,13.3516523044549,13.3757890666805,1839517.64470417,0.0,1.0
1987-07-02,67.75,68.38,67.38,67.62,208700,13.6272136731971,13.7539316748814,13.5527919896682,13.6010655141193,1037587.38499935,0.0,1.0
1987-07-06,68.12,68.38,67.75,68.25,93700,13.701635356726,13.7539316748814,13.6272136731971,13.7277835158037,465845.414348056,0.0,1.0
1987-07-07,68.75,69.5,68.0,68.12,102500,13.8283533584103,13.9792081223202,13.6774985945004,13.701635356726,509596.104276157,0.0,1.0
1987-07-08,68.12,68.75,67.62,68.5,164500,13.701635356726,13.8283533584103,13.6010655141193,13.778068437107,817839.601496854,0.0,1.0
1987-07-09,68.62,68.88,68.0,68.12,147100,13.8022051993326,13.854501517488,13.6774985945004,13.701635356726,731332.555502659,0.0,1.0
1987-07-10,70.62,71.38,68.38,68.38,166200,14.2044845697591,14.3573507305211,13.7539316748814,13.7539316748814,826291.439323874,0.0,1.0
1987-07-13,72.38,72.38,70.0,70.38,190600,14.5584904157344,14.5584904157344,14.0797779649269,14.1562110453079,947600.170488149,0.0,1.0
1987-07-14,69.5,73.75,67.75,72.75,1710000,13.9792081223202,14.8340517844765,13.6272136731971,14.6329120992633,8501554.52011932,0.0,1.0
1987-07-15,67.62,69.5,67.5,69.0,636200,13.6010655141193,13.9792081223202,13.5769287518938,13.8786382797136,3162976.01502919,0.0,1.0
1987-07-16,67.25,67.75,65.75,67.75,723000,13.5266438305904,13.6272136731971,13.2249343027706,13.6272136731971,3594516.91113817,0.0,1.0
1987-07-17,67.0,67.5,66.75,67.0,476800,13.4763589092871,13.5769287518938,13.4260739879838,13.4763589092871,2370491.92701339,0.0,1.0
1987-07-20,66.38,66.88,66.12,66.38,239900,13.3516523044549,13.4522221470615,13.2993559862995,13.3516523044549,1192703.46747171,0.0,1.0
1987-07-21,65.25,66.62,65.0,66.12,411300,13.124364460164,13.3999258289061,13.0740795388607,13.2993559862995,2044847.58720764,0.0,1.0
1987-07-22,65.88,66.12,65.0,65.88,239500,13.2510824618483,13.2993559862995,13.0740795388607,13.2510824618483,1190714.7997477,0.0,1.0
1987-07-23,65.38,66.25,64.25,65.88,381300,13.1505126192417,13.3255041453772,12.9232247749507,13.2510824618483,1895697.5079073,0.0,1.0
1987-07-24,64.75,65.0,64.5,64.75,306100,13.0237946175573,13.0740795388607,12.973509696254,13.0237946175573,1521827.97579446,0.0,1.0
1987-07-27,65.5,65.5,64.62,64.62,225100,13.1746493814673,13.1746493814673,12.9976464584796,12.9976464584796,1119122.76168354,0.0,1.0
1987-07-28,64.62,66.0,64.5,66.0,197600,12.9976464584796,13.2752192240739,12.973509696254,13.2752192240739,982401.855658232,0.0,1.0
1987-07-29,64.38,64.5,62.25,64.38,333400,12.9493729340284,12.973509696254,12.5209454045242,12.9493729340284,1657554.54795777,0.0,1.0
1987-07-30,64.62,65.5,64.12,64.12,260700,12.9976464584796,13.1746493814673,12.897076615873,12.897076615873,1296114.18911994,0.0,1.0
1987-07-31,65.0,65.12,64.25,64.88,166000,13.0740795388607,13.0982163010862,12.9232247749507,13.0499427766351,825297.10546187,0.0,1.0
1987-08-03,64.12,64.88,63.75,64.25,252400,12.897076615873,13.0499427766351,12.8226549323441,12.9232247749507,1254849.33384685,0.0,1.0
1987-08-04,64.75,64.88,64.0,64.0,154100,13.0237946175573,13.0499427766351,12.8729398536474,12.8729398536474,766134.240672742,0.0,1.0
1987-08-05,65.75,65.75,64.38,65.0,271100,13.2249343027706,13.2249343027706,12.9493729340284,13.0740795388607,1347819.54994406,0.0,1.0
1987-08-06,66.12,66.25,65.12,65.75,353300,13.2993559862995,13.3255041453772,13.0982163010862,13.2249343027706,1756490.76722698,0.0,1.0
1987-08-07,67.62,67.75,66.25,66.25,420300,13.6010655141193,13.6272136731971,13.3255041453772,13.3255041453772,2089592.61099775,0.0,1.0
1987-08-10,68.0,68.0,67.12,67.88,184900,13.6774985945004,13.6774985945004,13.5004956715127,13.6533618322748,919261.655421085,0.0,1.0
1987-08-11,67.38,68.62,66.75,68.38,359400,13.5527919896682,13.8022051993326,13.4260739879838,13.7539316748814,1786817.95001805,0.0,1.0
1987-08-12,66.5,67.38,66.12,67.0,508700,13.3757890666805,13.5527919896682,13.2993559862995,13.4763589092871,2529088.17800274,0.0,1.0
1987-08-13,66.88,67.0,66.25,66.5,565000,13.4522221470615,13.4763589092871,13.3255041453772,13.3757890666805,2808993.16015639,0.0,1.0
1987-08-14,66.12,67.0,65.75,66.38,246700,13.2993559862995,13.4763589092871,13.2249343027706,13.3516523044549,1226510.81877978,0.0,1.0
1987-08-17,65.75,66.38,65.38,65.88,109600,13.2249343027706,13.3516523044549,13.1505126192417,13.2510824618483,544894.956377236,0.0,1.0
1987-08-18,64.88,65.0,64.0,64.25,312500,13.0499427766351,13.0740795388607,12.8729398536474,12.9232247749507,1553646.65937852,0.0,1.0
1987-08-19,64.75,65.12,64.38,64.88,254700,13.0237946175573,13.0982163010862,12.9493729340284,13.0499427766351,1266284.17325988,0.0,1.0
1987-08-20,65.75,65.88,64.5,65.0,199300,13.2249343027706,13.2510824618483,12.973509696254,13.0740795388607,990853.693485248,0.0,1.0
1987-08-21,66.25,66.88,65.62,65.88,329300,13.3255041453772,13.4522221470615,13.1987861436929,13.2510824618483,1637170.70378672,0.0,1.0
1987-08-24,66.25,67.12,66.0,66.25,199400,13.3255041453772,13.5004956715127,13.2752192240739,13.3255041453772,991350.860416251,0.0,1.0
1987-08-25,66.88,67.0,66.38,66.5,217200,13.4522221470615,13.4763589092871,13.3516523044549,13.3757890666805,1079846.57413445,0.0,1.0
1987-08-26,67.0,67.62,66.5,66.62,312300,13.4763589092871,13.6010655141193,13.3757890666805,13.3999258289061,1552652.32551653,0.0,1.0
1987-08-27,66.12,66.75,66.0,66.62,110400,13.2993559862995,13.4260739879838,13.2752192240739,13.3999258289061,548872.291825245,0.0,1.0
1987-08-28,65.25,65.88,64.5,65.75,153500,13.124364460164,13.2510824618483,12.973509696254,13.2249343027706,763151.23908673,0.0,1.0
1987-08-31,64.88,65.62,63.75,65.0,147500,13.0499427766351,13.1987861436929,12.8226549323441,13.0740795388607,733321.223226662,0.0,1.0
1987-09-01,64.0,65.38,63.75,64.88,258000,12.8729398536474,13.1505126192417,12.8226549323441,13.0499427766351,1282690.68198291,0.0,1.0
1987-09-02,64.88,65.0,63.38,63.5,154300,13.0499427766351,13.0740795388607,12.7482332488152,12.7723700110408,767128.574534739,0.0,1.0
1987-09-03,64.0,65.0,63.75,64.62,162500,12.8729398536474,13.0740795388607,12.8226549323441,12.9976464584796,807896.262876834,0.0,1.0
1987-09-04,63.62,64.5,63.5,64.0,98000,12.7965067732664,12.973509696254,12.7723700110408,12.8729398536474,487223.592381105,0.0,1.0
1987-09-08,63.0,63.25,61.88,63.25,212600,12.6718001684342,12.7220850897375,12.4465237209953,12.7220850897375,1056976.8953084,0.0,1.0
1987-09-09,63.5,63.5,62.75,63.0,422500,12.7723700110408,12.7723700110408,12.6215152471309,12.6718001684342,2100530.28347977,0.0,1.0
1987-09-10,64.12,65.0,64.0,65.0,413000,12.897076615873,13.0740795388607,12.8729398536474,13.0740795388607,2053299.42503466,0.0,1.0
1987-09-11,65.75,66.0,64.5,64.5,359300,13.2249343027706,13.2752192240739,12.973509696254,12.973509696254,1786320.78308705,0.0,1.0
1987-09-14,66.12,66.12,65.38,65.75,328200,13.2993559862995,13.2993559862995,13.1505126192417,13.2249343027706,1631701.8675457,0.0,1.0
1987-09-15,67.25,67.5,65.25,65.75,208800,13.5266438305904,13.5769287518938,13.124364460164,13.2249343027706,1038084.55193036,0.0,1.0
1987-09-16,65.5,67.25,65.5,67.0,183300,13.1746493814673,13.5266438305904,13.1746493814673,13.4763589092871,911306.984525067,0.0,1.0
1987-09-17,69.25,69.5,65.62,66.0,1280000,13.9289232010169,13.9792081223202,13.1987861436929,13.2752192240739,6363736.71681446,0.0,1.0
1987-09-18,68.25,69.38,68.25,69.38,619300,13.7277835158037,13.9550713600946,13.7277835158037,13.9550713600946,3078954.80368999,0.0,1.0
1987-09-21,66.5,68.5,66.12,68.38,268000,13.3757890666805,13.778068437107,13.2993559862995,13.7539316748814,1332407.37508303,0.0,1.0
1987-09-22,68.12,68.12,65.25,66.25,293800,13.701635356726,13.701635356726,13.124364460164,13.3255041453772,1460676.44328131,0.0,1.0
1987-09-23,67.88,68.5,66.75,68.12,381600,13.6533618322748,13.778068437107,13.4260739879838,13.701635356726,1897189.0087003,0.0,1.0
1987-09-24,68.25,68.25,67.25,67.62,187200,13.7277835158037,13.7277835158037,13.5266438305904,13.6010655141193,930696.494834111,0.0,1.0
1987-09-25,70.0,71.25,68.25,68.5,493000,14.0797779649269,14.3312025714434,13.7277835158037,13.778068437107,2451032.96983556,0.0,1.0
1987-09-28,70.38,72.0,69.88,70.38,458400,14.1562110453079,14.4820573353533,14.0556412027013,14.1562110453079,2279013.21170917,0.0,1.0
1987-09-29,68.62,70.88,67.75,70.5,363100,13.8022051993326,14.2567808879145,13.6272136731971,14.1803478075335,1805213.1264651,0.0,1.0
1987-09-30,69.12,69.38,68.0,68.0,418200,13.9027750419392,13.9550713600946,13.6774985945004,13.6774985945004,2079152.10544672,0.0,1.0
1987-10-01,72.12,72.75,70.0,70.0,996100,14.5061940975789,14.6329120992633,14.0797779649269,14.0797779649269,4952279.79970225,0.0,1.0
1987-10-02,73.62,73.75,71.62,72.5,475800,14.8079036253988,14.8340517844765,14.4056242549723,14.58262717796,2365520.25770337,0.0,1.0
1987-10-05,73.5,73.75,73.0,73.75,278000,14.7837668631732,14.8340517844765,14.6831970205666,14.8340517844765,1382124.06818314,0.0,1.0
1987-10-06,74.0,74.88,72.12,73.5,667900,14.8843367057798,15.0613396287675,14.5061940975789,14.7837668631732,3320577.93215654,0.0,1.0
1987-10-07,73.75,74.5,73.12,73.5,513900,14.8340517844765,14.9849065483864,14.7073337827922,14.7837668631732,2554940.8584148,0.0,1.0
1987-10-08,72.38,74.25,72.38,74.25,349300,14.5584904157344,14.9346216270831,14.5584904157344,14.9346216270831,1736604.08998694,0.0,1.0
1987-10-09,72.75,72.75,71.5,72.12,487000,14.6329120992633,14.6329120992633,14.3814874927467,14.5061940975789,2421202.95397549,0.0,1.0
1987-10-12,73.5,73.75,72.25,72.5,257100,14.7837668631732,14.8340517844765,14.5323422566566,14.58262717796,1278216.1796039,0.0,1.0
1987-10-13,75.38,75.5,74.0,75.5,367100,15.1619094713741,15.1860462335997,14.8843367057798,15.1860462335997,1825099.80370514,0.0,1.0
1987-10-14,74.5,75.0,73.12,75.0,355900,14.9849065483864,15.0854763909931,14.7073337827922,15.0854763909931,1769417.10743302,0.0,1.0
1987-10-15,72.12,74.88,72.12,73.75,562500,14.5061940975789,15.0613396287675,14.5061940975789,14.8340517844765,2796563.98688135,0.0,1.0
1987-10-16,69.38,72.62,69.25,72.0,564200,13.9550713600946,14.6067639401855,13.9289232010169,14.4820573353533,2805015.82470838,0.0,1.0
1987-10-19,58.0,67.5,58.0,67.5,963400,11.666101742368,13.5769287518938,11.666101742368,13.5769287518938,4789706.21326486,0.0,1.0
1987-10-20,55.25,64.25,52.0,64.0,929200,11.1129676080316,12.9232247749507,10.4592636310885,12.8729398536474,4619675.12286247,0.0,1.0
1987-10-21,56.75,62.25,55.25,55.25,485300,11.4146771358514,12.5209454045242,11.1129676080316,11.1129676080316,2412751.11614848,0.0,1.0
1987-10-22,53.5,58.0,53.5,54.38,356900,10.7609731589084,11.666101742368,10.7609731589084,10.937976081896,1774388.77674302,0.0,1.0
1987-10-23,51.62,53.25,50.5,50.5,269600,10.3828305507075,10.7106882376051,10.1575541032687,10.1575541032687,1340362.04597904,0.0,1.0
1987-10-26,46.0,49.38,45.5,48.5,599100,9.25242551980908,9.93227765582983,9.15185567720246,9.75527473284218,2978527.08362776,0.0,1.0
1987-10-27,50.0,50.0,48.0,49.75,433900,10.056984260662,10.056984260662,9.65470489023556,10.0066993393587,2157207.31361391,0.0,1.0
1987-10-28,51.0,52.5,48.38,48.5,414900,10.2581239458753,10.5598334736951,9.73113797061659,9.75527473284218,2062745.59672368,0.0,1.0
1987-10-29,53.0,53.0,50.0,51.38,227500,10.6604033163018,10.6604033163018,10.056984260662,10.3345570262563,1131054.76802756,0.0,1.0
1987-10-30,54.5,57.0,53.25,53.25,279800,10.9621128441216,11.4649620571547,10.7106882376051,10.7106882376051,1391073.07294116,0.0,1.0
1987-11-02,52.75,53.5,50.5,50.5,404300,10.6101183949985,10.7609731589084,10.1575541032687,10.1575541032687,2010045.90203755,0.0,1.0
1987-11-03,52.12,53.0,50.25,53.0,282800,10.4834003933141,10.6604033163018,10.1072691819653,10.6604033163018,1405988.08087119,0.0,1.0
1987-11-04,51.12,51.75,50.5,50.75,192100,10.2822607081009,10.4089787097852,10.1575541032687,10.207839024572,955057.674453165,0.0,1.0
1987-11-05,51.0,51.75,50.75,51.0,427200,10.2581239458753,10.4089787097852,10.207839024572,10.2581239458753,2123897.12923682,0.0,1.0
1987-11-06,50.0,51.62,50.0,51.12,329900,10.056984260662,10.3828305507075,10.056984260662,10.2822607081009,1640153.70537273,0.0,1.0
1987-11-09,50.75,51.25,48.25,49.5,471000,10.207839024572,10.3084088671786,9.70498981153887,9.95641441805542,2341656.24501531,0.0,1.0
1987-11-10,50.5,51.0,48.0,48.75,273700,10.1575541032687,10.2581239458753,9.65470489023556,9.80555965414549,1360745.89015008,0.0,1.0
1987-11-11,51.12,52.0,51.0,51.25,100800,10.2822607081009,10.4592636310885,10.2581239458753,10.3084088671786,501144.266449136,0.0,1.0
1987-11-12,52.0,54.0,52.0,52.75,168600,10.4592636310885,10.861543001515,10.4592636310885,10.6101183949985,838223.445667904,0.0,1.0
1987-11-13,50.88,52.25,50.5,52.0,134300,10.2339871836497,10.5095485523918,10.1575541032687,10.4592636310885,667695.188334515,0.0,1.0
1987-11-16,51.88,52.5,51.25,51.88,202600,10.4351268688629,10.5598334736951,10.3084088671786,10.4351268688629,1007260.20220829,0.0,1.0
1987-11-17,52.0,52.0,50.75,51.88,151200,10.4592636310885,10.4592636310885,10.207839024572,10.4351268688629,751716.399673708,0.0,1.0
1987-11-18,51.75,52.88,51.25,52.38,434100,10.4089787097852,10.6362665540762,10.3084088671786,10.5356967114696,2158201.6474759,0.0,1.0
1987-11-19,50.38,51.25,50.0,50.25,169400,10.1334173410431,10.3084088671786,10.056984260662,10.1072691819653,842200.781115909,0.0,1.0
1987-11-20,50.88,51.0,49.75,50.0,250300,10.2339871836497,10.2581239458753,10.0066993393587,10.056984260662,1244408.82829582,0.0,1.0
1987-11-23,50.5,51.0,49.75,51.0,231000,10.1575541032687,10.2581239458753,10.0066993393587,10.2581239458753,1148455.6106126,0.0,1.0
1987-11-24,49.62,51.25,49.38,51.25,217500,9.98055118028101,10.3084088671786,9.93227765582983,10.3084088671786,1081338.07492745,0.0,1.0
1987-11-25,47.5,49.75,47.5,49.75,382300,9.55413504762894,10.0066993393587,9.55413504762894,10.0066993393587,1900669.17721731,0.0,1.0
1987-11-27,47.0,47.88,46.75,47.25,98000,9.45356520502232,9.63056812800997,9.40328028371901,9.50385012632563,487223.592381106,0.0,1.0
1987-11-30,44.0,46.0,42.5,46.0,518900,8.8501461493826,9.25242551980908,8.54843662156273,9.25242551980908,2579799.20496485,0.0,1.0
1987-12-01,43.62,46.25,43.25,44.5,272600,8.77371306900156,9.30271044111239,8.69929138547266,8.95071599198921,1355277.05390908,0.0,1.0
1987-12-02,43.25,43.62,42.12,43.0,254700,8.69929138547266,8.77371306900156,8.4720035411817,8.64900646416935,1266284.17325987,0.0,1.0
1987-12-03,42.0,43.0,41.75,42.5,292300,8.44786677895611,8.64900646416935,8.3975818576528,8.54843662156273,1453218.9393163,0.0,1.0
1987-12-04,41.5,41.75,40.88,41.25,284300,8.34729693634949,8.3975818576528,8.22259033151728,8.29701201504618,1413445.58483621,0.0,1.0
1987-12-07,41.0,41.75,40.5,41.25,281800,8.24672709374287,8.3975818576528,8.14615725113625,8.29701201504618,1401016.41156118,0.0,1.0
1987-12-08,39.13,41.25,37.63,40.5,535900,7.87059588239411,8.29701201504618,7.56888635457425,8.14615725113625,2664317.58323505,0.0,1.0
1987-12-09,39.0,39.0,37.5,38.25,553100,7.84444772331639,7.84444772331639,7.54273819549653,7.69359295940646,2749830.29536724,0.0,1.0
1987-12-10,36.62,39.0,36.62,37.5,426200,7.36573527250888,7.84444772331639,7.36573527250888,7.54273819549653,2118925.45992681,0.0,1.0
1987-12-11,37.88,38.0,35.25,36.0,427000,7.61917127587756,7.64330803810315,7.09017390376674,7.24102866767667,2122902.79537482,0.0,1.0
1987-12-14,39.88,39.88,37.5,38.0,436000,8.02145064630404,8.02145064630404,7.54273819549653,7.64330803810315,2167647.81916492,0.0,1.0
1987-12-15,40.0,41.25,39.88,40.0,352200,8.04558740852963,8.29701201504618,8.02145064630404,8.04558740852963,1751021.93098598,0.0,1.0
1987-12-16,42.0,42.25,39.38,40.12,227600,8.44786677895611,8.49815170025942,7.92088080369742,8.06972417075522,1131551.93495857,0.0,1.0
1987-12-17,39.75,42.5,39.62,42.5,550700,7.99530248722632,8.54843662156273,7.9691543281486,8.54843662156273,2737898.28902322,0.0,1.0
1987-12-18,41.75,41.75,39.5,39.75,364400,8.3975818576528,8.3975818576528,7.94501756592301,7.99530248722632,1811676.29656811,0.0,1.0
1987-12-21,43.25,43.5,41.38,41.62,161000,8.69929138547266,8.74957630677597,8.3231601741239,8.37143369857508,800438.758911817,0.0,1.0
1987-12-22,43.62,43.88,41.75,43.0,208700,8.77371306900156,8.82600938715701,8.3975818576528,8.64900646416935,1037587.38499936,0.0,1.0
1987-12-23,41.5,43.38,41.5,43.25,170000,8.34729693634949,8.72543954455039,8.34729693634949,8.69929138547266,845183.782701919,0.0,1.0
1987-12-24,40.5,41.25,40.0,41.25,198600,8.14615725113625,8.29701201504618,8.04558740852963,8.29701201504618,987373.524968241,0.0,1.0
1987-12-28,39.5,40.12,39.0,39.62,136200,7.94501756592301,8.06972417075522,7.84444772331639,7.9691543281486,677141.360023537,0.0,1.0
1987-12-29,39.62,39.88,39.13,39.5,215600,7.9691543281486,8.02145064630404,7.87059588239411,7.94501756592301,1071891.90323843,0.0,1.0
1987-12-30,40.5,40.5,39.62,39.62,161600,8.14615725113625,8.14615725113625,7.9691543281486,7.9691543281486,803421.760497824,0.0,1.0
1987-12-31,39.88,40.25,39.75,40.12,123300,8.02145064630404,8.09587232983294,7.99530248722632,8.06972417075522,613006.825924392,0.0,1.0
1988-01-04,42.5,44.62,40.38,40.38,298000,8.54843662156273,8.9748527542148,8.12202048891066,8.12202048891066,1481557.45438336,0.0,1.0
1988-01-05,43.12,44.5,43.0,44.0,273400,8.67314322639494,8.95071599198921,8.64900646416935,8.8501461493826,1359254.38935709,0.0,1.0
1988-01-06,41.88,43.38,41.88,43.0,296500,8.42373001673053,8.72543954455039,8.42373001673053,8.64900646416935,1474099.95041835,0.0,1.0
1988-01-07,42.12,42.25,40.38,42.0,189000,8.4720035411817,8.49815170025942,8.12202048891066,8.44786677895611,939645.499592133,0.0,1.0
1988-01-08,39.25,42.12,38.75,42.12,346700,7.8947326446197,8.4720035411817,7.79416280201308,8.4720035411817,1723677.74978091,0.0,1.0
1988-01-11,39.88,39.88,38.5,39.13,245200,8.02145064630404,8.02145064630404,7.74387788070977,7.87059588239411,1219053.31481477,0.0,1.0
1988-01-12,39.75,40.5,38.87,39.75,260300,7.99530248722632,8.14615725113625,7.81829956423867,7.99530248722632,1294125.52139594,0.0,1.0
1988-01-13,40.0,41.0,38.5,38.5,156300,8.04558740852963,8.24672709374287,7.74387788070977,7.74387788070977,777071.913154764,0.0,1.0
1988-01-14,39.25,39.88,38.87,39.75,142800,7.8947326446197,8.02145064630404,7.81829956423867,7.99530248722632,709954.377469612,0.0,1.0
1988-01-15,39.88,40.38,39.5,40.0,289600,8.02145064630404,8.12202048891066,7.94501756592301,8.04558740852963,1439795.43217927,0.0,1.0
1988-01-18,40.0,40.38,39.5,39.62,133800,8.04558740852963,8.12202048891066,7.94501756592301,7.9691543281486,665209.35367951,0.0,1.0
1988-01-19,39.38,39.75,38.87,39.25,102700,7.92088080369742,7.99530248722632,7.81829956423867,7.8947326446197,510590.438138159,0.0,1.0
1988-01-20,37.88,39.5,37.63,39.13,365000,7.61917127587756,7.94501756592301,7.56888635457425,7.87059588239411,1814659.29815412,0.0,1.0
1988-01-21,37.63,38.25,37.0,38.25,161500,7.56888635457425,7.69359295940646,7.44216835288991,7.69359295940646,802924.593566823,0.0,1.0
1988-01-22,36.62,37.63,36.38,37.63,224400,7.36573527250888,7.56888635457425,7.3174617480577,7.56888635457425,1115642.59316653,0.0,1.0
1988-01-25,35.75,37.63,35.5,36.5,426300,7.19074374637336,7.56888635457425,7.14045882507005,7.34159851028329,2119422.62685781,0.0,1.0
1988-01-26,35.87,36.38,35.62,35.75,341400,7.21488050859895,7.3174617480577,7.16459558729564,7.19074374637336,1697327.90243785,0.0,1.0
1988-01-27,35.87,36.25,35.38,36.0,225500,7.21488050859895,7.29131358897998,7.11632206284446,7.24102866767667,1121111.42940754,0.0,1.0
1988-01-28,37.75,37.88,36.13,36.13,127400,7.59302311679984,7.61917127587756,7.26717682675439,7.26717682675439,633390.670095438,0.0,1.0
1988-01-29,38.87,39.0,38.12,38.25,247300,7.81829956423867,7.84444772331639,7.66744480032874,7.69359295940646,1229493.82036579,0.0,1.0
1988-02-01,39.38,39.75,38.62,39.38,145300,7.92088080369742,7.99530248722632,7.76801464293536,7.92088080369742,722383.55074464,0.0,1.0
1988-02-02,39.0,39.5,38.75,39.25,205500,7.84444772331639,7.94501756592301,7.79416280201308,7.8947326446197,1021678.04320732,0.0,1.0
1988-02-03,38.75,39.75,38.62,39.0,203700,7.79416280201308,7.99530248722632,7.76801464293536,7.84444772331639,1012729.0384493,0.0,1.0
1988-02-04,39.62,39.88,38.5,38.62,153700,7.9691543281486,8.02145064630404,7.74387788070977,7.76801464293536,764145.572948735,0.0,1.0
1988-02-05,39.88,40.25,39.25,39.38,174700,8.02145064630404,8.09587232983294,7.8947326446197,7.92088080369742,868550.628458972,0.0,1.0
1988-02-08,39.75,40.12,39.0,39.38,183900,7.99530248722632,8.06972417075522,7.84444772331639,7.92088080369742,914289.986111076,0.0,1.0
1988-02-09,40.38,40.62,39.62,39.62,201500,8.12202048891066,8.17029401336184,7.9691543281486,7.9691543281486,1001791.36596727,0.0,1.0
1988-02-10,42.12,42.12,40.5,40.5,255300,8.4720035411817,8.4720035411817,8.14615725113625,8.14615725113625,1269267.17484588,0.0,1.0
1988-02-11,42.5,43.25,42.0,42.25,254800,8.54843662156273,8.69929138547266,8.44786677895611,8.49815170025942,1266781.34019088,0.0,1.0
1988-02-12,42.38,43.5,42.0,42.5,159700,8.52429985933714,8.74957630677597,8.44786677895611,8.54843662156273,793975.588808803,0.0,1.0
1988-02-16,43.25,43.5,41.38,41.62,327600,8.69929138547266,8.74957630677597,8.3231601741239,8.37143369857508,1628718.8659597,0.0,1.0
1988-02-17,44.0,45.0,43.25,43.25,478000,8.8501461493826,9.05128583459584,8.69929138547266,8.69929138547266,2376457.93018539,0.0,1.0
1988-02-18,44.75,45.25,44.0,44.0,207600,9.00100091329253,9.10157075589915,8.8501461493826,8.8501461493826,1032118.54875834,0.0,1.0
1988-02-19,44.88,45.0,44.25,44.5,143600,9.02714907237025,9.05128583459584,8.9004310706859,8.95071599198921,713931.71291762,0.0,1.0
1988-02-22,45.0,45.12,44.38,44.75,119600,9.05128583459584,9.07542259682142,8.92657922976363,9.00100091329253,594611.649477349,0.0,1.0
1988-02-23,44.88,45.0,44.12,44.75,153400,9.02714907237025,9.05128583459584,8.87428291160818,9.00100091329253,762654.072155731,0.0,1.0
1988-02-24,44.25,45.12,43.75,45.12,111900,8.9004310706859,9.07542259682142,8.79986122807929,9.07542259682142,556329.795790263,0.0,1.0
1988-02-25,44.88,45.0,43.38,44.0,264300,9.02714907237025,9.05128583459584,8.72543954455039,8.8501461493826,1314012.19863598,0.0,1.0
1988-02-26,45.12,45.25,44.62,44.62,61600,9.07542259682142,9.10157075589915,8.9748527542148,8.9748527542148,306254.829496695,0.0,1.0
1988-02-29,45.0,45.25,44.38,45.0,102300,9.05128583459584,9.10157075589915,8.92657922976363,9.05128583459584,508601.770414154,0.0,1.0
1988-03-01,44.0,45.38,44.0,45.25,276400,8.8501461493826,9.12771891497687,8.8501461493826,9.10157075589915,1374169.39728712,0.0,1.0
1988-03-02,44.0,44.25,43.5,44.0,256100,8.8501461493826,8.9004310706859,8.74957630677597,8.8501461493826,1273244.51029389,0.0,1.0
1988-03-03,44.25,45.0,44.0,44.0,179600,8.9004310706859,9.05128583459584,8.8501461493826,8.8501461493826,892911.808078027,0.0,1.0
1988-03-04,44.62,44.62,44.12,44.12,114300,8.9748527542148,8.9748527542148,8.87428291160818,8.87428291160818,568261.80213429,0.0,1.0
1988-03-07,46.75,47.0,44.5,44.5,203100,9.40328028371901,9.45356520502232,8.95071599198921,8.95071599198921,1009746.03686329,0.0,1.0
1988-03-08,46.38,46.75,45.5,46.5,242300,9.32885860019011,9.40328028371901,9.15185567720246,9.3529953624157,1204635.47381573,0.0,1.0
1988-03-09,46.62,47.0,46.0,46.12,135000,9.37713212464129,9.45356520502232,9.25242551980908,9.27656228203466,671175.356851523,0.0,1.0
1988-03-10,45.5,46.25,45.5,46.25,82300,9.15185567720246,9.30271044111239,9.15185567720246,9.30271044111239,409168.384213929,0.0,1.0
1988-03-11,45.38,45.5,44.0,45.12,206300,9.12771891497687,9.15185567720246,8.8501461493826,9.07542259682142,1025655.37865533,0.0,1.0
1988-03-14,45.0,45.25,44.62,45.0,73200,9.05128583459584,9.10157075589915,8.9748527542148,9.05128583459584,363926.193492826,0.0,1.0
1988-03-15,45.0,45.25,44.5,44.75,126800,9.05128583459584,9.10157075589915,8.95071599198921,9.00100091329253,630407.668509431,0.0,1.0
1988-03-16,44.88,45.0,44.5,45.0,136500,9.02714907237025,9.05128583459584,8.95071599198921,9.05128583459584,678632.86081654,0.0,1.0
1988-03-17,44.62,44.62,43.5,44.12,385200,8.9748527542148,8.9748527542148,8.74957630677597,8.87428291160818,1915087.01821635,0.0,1.0
1988-03-18,43.75,44.25,43.25,43.5,407100,8.79986122807929,8.9004310706859,8.69929138547266,8.74957630677597,2023966.57610559,0.0,1.0
1988-03-21,44.75,45.12,43.62,43.75,591500,9.00100091329253,9.07542259682142,8.77371306900156,8.79986122807929,2940742.39687167,0.0,1.0
1988-03-22,46.0,46.0,44.38,45.0,462100,9.25242551980908,9.25242551980908,8.92657922976363,9.05128583459584,2297408.38815621,0.0,1.0
1988-03-23,47.0,47.5,45.25,45.75,252800,9.45356520502232,9.55413504762894,9.10157075589915,9.20214059850577,1256838.00157085,0.0,1.0
1988-03-24,46.0,46.75,45.75,46.75,249400,9.25242551980908,9.40328028371901,9.20214059850577,9.40328028371901,1239934.32591681,0.0,1.0
1988-03-25,47.5,48.25,45.12,46.0,255400,9.55413504762894,9.70498981153887,9.07542259682142,9.25242551980908,1269764.34177688,0.0,1.0
1988-03-28,47.25,47.38,45.75,47.25,403300,9.50385012632563,9.52999828540335,9.20214059850577,9.50385012632563,2005074.23272755,0.0,1.0
1988-03-29,46.5,47.38,46.38,47.25,146600,9.3529953624157,9.52999828540335,9.32885860019011,9.50385012632563,728846.720847654,0.0,1.0
1988-03-30,46.12,46.62,45.75,46.62,135000,9.27656228203466,9.37713212464129,9.20214059850577,9.37713212464129,671175.356851524,0.0,1.0
1988-03-31,46.38,46.38,45.75,45.88,165000,9.32885860019011,9.32885860019011,9.20214059850577,9.22828875758349,820325.436151862,0.0,1.0
1988-04-04,46.0,46.62,45.88,46.25,155400,9.25242551980908,9.37713212464129,9.22828875758349,9.30271044111239,772597.410775753,0.0,1.0
1988-04-05,47.0,47.38,46.0,46.0,122200,9.45356520502232,9.52999828540335,9.25242551980908,9.25242551980908,607537.989683379,0.0,1.0
1988-04-06,50.0,50.0,47.0,47.38,402300,10.056984260662,10.056984260662,9.45356520502232,9.52999828540335,2000102.56341755,0.0,1.0
1988-04-07,48.5,49.0,47.75,49.0,148800,9.75527473284218,9.8558445754488,9.60441996893225,9.8558445754488,739784.393329679,0.0,1.0
1988-04-08,48.88,49.38,48.12,48.25,97100,9.83170781322321,9.93227765582983,9.67884165246115,9.70498981153887,482749.090002096,0.0,1.0
1988-04-11,49.38,49.38,48.62,49.12,138200,9.93227765582983,9.93227765582983,9.77941149506777,9.87998133767439,687084.69864356,0.0,1.0
1988-04-12,49.25,49.25,48.88,49.12,74800,9.90612949675211,9.90612949675211,9.83170781322321,9.87998133767439,371880.864388844,0.0,1.0
1988-04-13,48.62,49.25,48.12,49.12,195300,9.77941149506777,9.90612949675211,9.67884165246115,9.87998133767439,970967.016245204,0.0,1.0
1988-04-14,45.88,47.62,45.75,47.62,296300,9.22828875758349,9.57827180985453,9.20214059850577,9.57827180985453,1473105.61655634,0.0,1.0
1988-04-15,46.62,47.0,45.62,45.62,159900,9.37713212464129,9.45356520502232,9.17599243942804,9.17599243942804,794969.922670804,0.0,1.0
1988-04-18,46.12,46.38,45.62,45.75,91800,9.27656228203466,9.32885860019011,9.17599243942804,9.20214059850577,456399.242659036,0.0,1.0
1988-04-19,45.88,47.0,45.88,46.38,53700,9.22828875758349,9.45356520502232,9.22828875758349,9.32885860019011,266978.641947606,0.0,1.0
1988-04-20,45.0,46.25,45.0,45.88,295700,9.05128583459584,9.30271044111239,9.05128583459584,9.22828875758349,1470122.61497034,0.0,1.0
1988-04-21,45.62,46.5,45.12,45.12,242100,9.17599243942804,9.3529953624157,9.07542259682142,9.07542259682142,1203641.13995373,0.0,1.0
1988-04-22,47.5,47.88,45.62,45.62,150800,9.55413504762894,9.63056812800997,9.17599243942804,9.17599243942804,749727.731949702,0.0,1.0
1988-04-25,47.62,48.0,46.38,47.5,119500,9.57827180985453,9.65470489023556,9.32885860019011,9.55413504762894,594114.482546348,0.0,1.0
1988-04-26,46.88,47.88,46.62,47.5,198100,9.42942844279673,9.63056812800997,9.37713212464129,9.55413504762894,984887.690313236,0.0,1.0
1988-04-27,46.0,47.0,45.75,47.0,99700,9.25242551980908,9.45356520502232,9.20214059850577,9.45356520502232,495675.430208125,0.0,1.0
1988-04-28,46.12,46.25,45.88,46.25,125900,9.27656228203466,9.30271044111239,9.22828875758349,9.30271044111239,625933.166130421,0.0,1.0
1988-04-29,45.88,46.12,45.62,45.88,70800,9.22828875758349,9.27656228203466,9.17599243942804,9.22828875758349,351994.187148799,0.0,1.0
1988-05-02,46.62,46.62,46.0,46.0,35700,9.37713212464129,9.37713212464129,9.25242551980908,9.25242551980908,177488.594367403,0.0,1.0
1988-05-03,46.0,46.62,45.88,46.62,43500,9.25242551980908,9.37713212464129,9.22828875758349,9.37713212464129,216267.614985491,0.0,1.0
1988-05-04,44.88,46.25,44.62,45.88,183800,9.02714907237025,9.30271044111239,8.9748527542148,9.22828875758349,913792.819180074,0.0,1.0
1988-05-05,44.88,45.0,44.5,44.88,120300,9.02714907237025,9.05128583459584,8.95071599198921,9.02714907237025,598091.817994357,0.0,1.0
1988-05-06,43.88,44.88,43.75,44.5,148300,8.82600938715701,9.02714907237025,8.79986122807929,8.95071599198921,737298.558674673,0.0,1.0
1988-05-09,43.75,45.0,43.62,44.0,111700,8.79986122807929,9.05128583459584,8.77371306900156,8.8501461493826,555335.46192826,0.0,1.0
1988-05-10,44.0,44.5,43.88,44.38,152900,8.8501461493826,8.95071599198921,8.82600938715701,8.92657922976363,760168.237500725,0.0,1.0
1988-05-11,43.25,43.75,42.88,43.75,161400,8.69929138547266,8.79986122807929,8.62486970194377,8.79986122807929,802427.426635822,0.0,1.0
1988-05-12,42.88,43.38,42.62,43.12,251900,8.62486970194377,8.72543954455039,8.57257338378832,8.67314322639494,1252363.49919184,0.0,1.0
1988-05-13,42.5,43.25,42.5,42.88,160200,8.54843662156273,8.69929138547266,8.54843662156273,8.62486970194377,796461.423463808,0.0,1.0
1988-05-16,43.25,43.25,40.75,42.5,411000,8.69929138547266,8.69929138547266,8.19644217243956,8.54843662156273,2043356.08641464,0.0,1.0
1988-05-17,42.38,43.5,42.38,43.0,275000,8.52429985933714,8.74957630677597,8.52429985933714,8.64900646416935,1367209.0602531,0.0,1.0
1988-05-18,41.5,42.62,41.12,42.25,164100,8.34729693634949,8.57257338378832,8.27086385596846,8.49815170025942,815850.933772852,0.0,1.0
1988-05-19,41.75,41.75,40.88,41.5,146700,8.3975818576528,8.3975818576528,8.22259033151728,8.34729693634949,729343.887778656,0.0,1.0
1988-05-20,41.12,42.0,40.25,42.0,92200,8.27086385596846,8.44786677895611,8.09587232983294,8.44786677895611,458387.91038304,0.0,1.0
1988-05-23,40.88,41.25,40.25,41.0,94300,8.22259033151728,8.29701201504618,8.09587232983294,8.24672709374287,468828.415934064,0.0,1.0
1988-05-24,41.12,41.38,40.75,40.75,111200,8.27086385596846,8.3231601741239,8.19644217243956,8.19644217243956,552849.627273255,0.0,1.0
1988-05-25,39.75,41.25,39.62,40.88,141400,7.99530248722632,8.29701201504618,7.9691543281486,8.22259033151728,702994.040435596,0.0,1.0
1988-05-26,39.25,40.25,39.0,39.75,174700,7.8947326446197,8.09587232983294,7.84444772331639,7.99530248722632,868550.628458972,0.0,1.0
1988-05-27,39.0,39.62,38.87,39.5,200200,7.84444772331639,7.9691543281486,7.81829956423867,7.94501756592301,995328.195864259,0.0,1.0
1988-05-31,41.0,41.0,39.0,39.13,124400,8.24672709374287,8.24672709374287,7.84444772331639,7.87059588239411,618475.662165404,0.0,1.0
1988-06-01,41.25,41.38,40.62,40.75,299700,8.29701201504618,8.3231601741239,8.17029401336184,8.19644217243956,1490009.29221038,0.0,1.0
1988-06-02,41.88,42.5,40.88,41.38,297300,8.42373001673053,8.54843662156273,8.22259033151728,8.3231601741239,1478077.28586635,0.0,1.0
1988-06-03,41.75,42.25,41.62,41.62,231200,8.3975818576528,8.49815170025942,8.37143369857508,8.37143369857508,1149449.94447461,0.0,1.0
1988-06-06,42.5,43.0,41.5,41.5,178800,8.54843662156273,8.64900646416935,8.34729693634949,8.34729693634949,888934.472630018,0.0,1.0
1988-06-07,43.38,44.0,42.75,42.88,425900,8.72543954455039,8.8501461493826,8.59872154286604,8.62486970194377,2117433.95913381,0.0,1.0
1988-06-08,44.12,44.12,43.38,43.38,227700,8.87428291160818,8.87428291160818,8.72543954455039,8.72543954455039,1132049.10188957,0.0,1.0
1988-06-09,43.38,44.25,43.38,44.0,228400,8.72543954455039,8.9004310706859,8.72543954455039,8.8501461493826,1135529.27040658,0.0,1.0
1988-06-10,43.75,44.12,43.5,43.5,130400,8.79986122807929,8.87428291160818,8.74957630677597,8.74957630677597,648305.678025471,0.0,1.0
1988-06-13,44.12,44.25,43.75,44.0,255300,8.87428291160818,8.9004310706859,8.79986122807929,8.8501461493826,1269267.17484588,0.0,1.0
1988-06-14,44.5,45.38,44.25,44.25,177600,8.95071599198921,9.12771891497687,8.9004310706859,8.9004310706859,882968.469458005,0.0,1.0
1988-06-15,44.0,44.5,43.75,44.25,168800,8.8501461493826,8.95071599198921,8.79986122807929,8.9004310706859,839217.779529904,0.0,1.0
1988-06-16,43.25,44.0,43.25,44.0,368300,8.69929138547266,8.8501461493826,8.69929138547266,8.8501461493826,1831065.80687716,0.0,1.0
1988-06-17,43.0,43.62,42.25,43.5,321300,8.64900646416935,8.77371306900156,8.49815170025942,8.74957630677597,1597397.34930663,0.0,1.0
1988-06-20,42.88,43.5,42.75,43.5,88300,8.62486970194377,8.74957630677597,8.59872154286604,8.74957630677597,438998.400073996,0.0,1.0
1988-06-21,42.88,43.12,41.5,42.88,90400,8.62486970194377,8.67314322639494,8.34729693634949,8.62486970194377,449438.90562502,0.0,1.0
1988-06-22,43.62,44.62,43.38,44.5,439200,8.77371306900156,8.9748527542148,8.72543954455039,8.95071599198921,2183557.16095696,0.0,1.0
1988-06-23,43.62,44.0,43.5,43.62,261700,8.77371306900156,8.8501461493826,8.74957630677597,8.77371306900156,1301085.85842995,0.0,1.0
1988-06-24,45.75,45.75,43.88,43.88,423900,9.20214059850577,9.20214059850577,8.82600938715701,8.82600938715701,2107490.62051378,0.0,1.0
1988-06-27,45.0,45.75,44.5,45.75,314900,9.05128583459584,9.20214059850577,8.95071599198921,9.20214059850577,1565578.66572255,0.0,1.0
1988-06-28,45.5,45.75,44.25,44.25,249100,9.15185567720246,9.20214059850577,8.9004310706859,8.9004310706859,1238442.82512381,0.0,1.0
1988-06-29,45.0,45.5,44.5,45.25,709300,9.05128583459584,9.15185567720246,8.95071599198921,9.10157075589915,3526405.041591,0.0,1.0
1988-06-30,45.12,45.25,44.62,44.75,183100,9.07542259682142,9.10157075589915,8.9748527542148,9.00100091329253,910312.650663067,0.0,1.0
1988-07-01,44.12,45.25,44.0,45.25,102200,8.87428291160818,9.10157075589915,8.8501461493826,9.10157075589915,508104.603483154,0.0,1.0
1988-07-05,45.0,45.0,43.5,43.88,159600,9.05128583459584,9.05128583459584,8.74957630677597,8.82600938715701,793478.421877801,0.0,1.0
1988-07-06,44.25,45.5,43.25,45.25,166500,8.9004310706859,9.15185567720246,8.69929138547266,9.10157075589915,827782.94011688,0.0,1.0
1988-07-07,44.0,44.38,43.5,44.12,193400,8.8501461493826,8.92657922976363,8.74957630677597,8.87428291160818,961520.844556182,0.0,1.0
1988-07-08,43.62,44.0,43.5,43.5,170800,8.77371306900156,8.8501461493826,8.74957630677597,8.74957630677597,849161.118149928,0.0,1.0
1988-07-11,43.88,44.12,43.5,43.5,136600,8.82600938715701,8.87428291160818,8.74957630677597,8.74957630677597,679130.027747541,0.0,1.0
1988-07-12,43.75,44.12,43.38,43.62,218600,8.79986122807929,8.87428291160818,8.72543954455039,8.77371306900156,1086806.91116847,0.0,1.0
1988-07-13,43.25,43.88,42.62,43.5,72900,8.69929138547266,8.82600938715701,8.57257338378832,8.74957630677597,362434.692699823,0.0,1.0
1988-07-14,44.0,44.38,42.88,43.38,185800,8.8501461493826,8.92657922976363,8.62486970194377,8.72543954455039,923736.157800096,0.0,1.0
1988-07-15,43.75,44.25,43.5,44.0,131500,8.79986122807929,8.9004310706859,8.74957630677597,8.8501461493826,653774.514266484,0.0,1.0
1988-07-18,43.62,43.88,43.38,43.5,133100,8.77371306900156,8.82600938715701,8.72543954455039,8.74957630677597,661729.185162502,0.0,1.0
1988-07-19,43.38,43.88,43.12,43.88,163500,8.72543954455039,8.82600938715701,8.67314322639494,8.82600938715701,812867.932186845,0.0,1.0
1988-07-20,43.38,43.62,43.12,43.5,225400,8.72543954455039,8.77371306900156,8.67314322639494,8.74957630677597,1120614.26247654,0.0,1.0
1988-07-21,43.38,43.38,43.12,43.12,89300,8.72543954455039,8.72543954455039,8.67314322639494,8.67314322639494,443970.069384008,0.0,1.0
1988-07-22,42.12,43.12,42.12,43.0,132400,8.4720035411817,8.67314322639494,8.4720035411817,8.64900646416935,658249.016645494,0.0,1.0
1988-07-25,41.88,42.25,41.75,42.12,32800,8.42373001673053,8.49815170025942,8.3975818576528,8.4720035411817,163070.75336837,0.0,1.0
1988-07-26,42.0,42.12,41.88,41.88,121100,8.44786677895611,8.4720035411817,8.42373001673053,8.42373001673053,602069.153442367,0.0,1.0
1988-07-27,41.88,42.25,41.88,42.0,164000,8.42373001673053,8.49815170025942,8.42373001673053,8.44786677895611,815353.76684185,0.0,1.0
1988-07-28,41.75,42.0,41.5,41.88,193000,8.3975818576528,8.44786677895611,8.34729693634949,8.42373001673053,959532.176832179,0.0,1.0
1988-07-29,42.12,42.25,41.62,41.62,264500,8.4720035411817,8.49815170025942,8.37143369857508,8.37143369857508,1315006.53249799,0.0,1.0
1988-08-01,42.5,42.5,42.0,42.0,183600,8.54843662156273,8.54843662156273,8.44786677895611,8.44786677895611,912798.485318072,0.0,1.0
1988-08-02,42.75,42.88,42.25,42.25,170200,8.59872154286604,8.62486970194377,8.49815170025942,8.49815170025942,846178.116563921,0.0,1.0
1988-08-03,42.88,43.38,42.5,42.75,107500,8.62486970194377,8.72543954455039,8.54843662156273,8.59872154286604,534454.450826213,0.0,1.0
1988-08-04,42.25,43.75,42.0,43.25,237700,8.49815170025942,8.79986122807929,8.44786677895611,8.69929138547266,1181765.79498968,0.0,1.0
1988-08-05,42.75,43.0,42.25,42.25,91400,8.59872154286604,8.64900646416935,8.49815170025942,8.49815170025942,454410.574935032,0.0,1.0
1988-08-08,42.25,42.88,42.25,42.62,181600,8.49815170025942,8.62486970194377,8.49815170025942,8.57257338378832,902855.14669805,0.0,1.0
1988-08-09,42.25,42.5,42.0,42.5,84200,8.49815170025942,8.54843662156273,8.44786677895611,8.54843662156273,418614.55590295,0.0,1.0
1988-08-10,41.88,42.25,41.75,42.0,179200,8.42373001673053,8.49815170025942,8.3975818576528,8.44786677895611,890923.140354022,0.0,1.0
1988-08-11,42.12,42.38,41.88,42.12,197800,8.4720035411817,8.52429985933714,8.42373001673053,8.4720035411817,983396.189520232,0.0,1.0
1988-08-12,42.0,42.25,41.88,42.0,92200,8.44786677895611,8.49815170025942,8.42373001673053,8.44786677895611,458387.910383041,0.0,1.0
1988-08-15,41.75,42.0,41.62,41.75,92200,8.3975818576528,8.44786677895611,8.37143369857508,8.3975818576528,458387.910383041,0.0,1.0
1988-08-16,41.75,42.88,41.25,41.25,331200,8.3975818576528,8.62486970194377,8.29701201504618,8.29701201504618,1646616.87547574,0.0,1.0
1988-08-17,42.62,43.0,41.38,41.38,456000,8.57257338378832,8.64900646416935,8.3231601741239,8.3231601741239,2267081.20536515,0.0,1.0
1988-08-18,42.5,42.75,42.38,42.38,202800,8.54843662156273,8.59872154286604,8.52429985933714,8.52429985933714,1008254.53607029,0.0,1.0
1988-08-19,42.38,42.88,42.38,42.38,154200,8.52429985933714,8.62486970194377,8.52429985933714,8.52429985933714,766631.407603741,0.0,1.0
1988-08-22,42.25,43.0,42.25,43.0,149900,8.49815170025942,8.64900646416935,8.49815170025942,8.64900646416935,745253.229570692,0.0,1.0
1988-08-23,42.5,42.5,42.25,42.25,104900,8.54843662156273,8.54843662156273,8.49815170025942,8.49815170025942,521528.110620184,0.0,1.0
1988-08-24,42.88,42.88,42.62,42.75,80000,8.62486970194377,8.62486970194377,8.57257338378832,8.59872154286604,397733.544800903,0.0,1.0
1988-08-25,42.75,42.88,42.5,42.5,69900,8.59872154286604,8.62486970194377,8.54843662156273,8.54843662156273,347519.684769789,0.0,1.0
1988-08-26,43.25,43.38,42.5,42.5,52600,8.69929138547266,8.72543954455039,8.54843662156273,8.54843662156273,261509.805706594,0.0,1.0
1988-08-29,44.0,44.0,43.0,43.0,57900,8.8501461493826,8.8501461493826,8.64900646416935,8.64900646416935,287859.653049653,0.0,1.0
1988-08-30,44.25,45.0,43.75,43.75,97400,8.9004310706859,9.05128583459584,8.79986122807929,8.79986122807929,484240.5907951,0.0,1.0
1988-08-31,43.62,44.5,43.5,44.38,77800,8.77371306900156,8.95071599198921,8.74957630677597,8.92657922976363,386795.872318878,0.0,1.0
1988-09-01,42.62,43.38,42.12,43.12,96900,8.57257338378832,8.72543954455039,8.4720035411817,8.67314322639494,481754.756140094,0.0,1.0
1988-09-02,44.12,44.5,42.62,43.0,122000,8.87428291160818,8.95071599198921,8.57257338378832,8.64900646416935,606543.655821377,0.0,1.0
1988-09-06,45.0,45.0,43.75,44.25,151500,9.05128583459584,9.05128583459584,8.79986122807929,8.9004310706859,753207.90046671,0.0,1.0
1988-09-07,45.12,45.75,44.62,44.75,162600,9.07542259682142,9.20214059850577,8.9748527542148,9.00100091329253,808393.429807835,0.0,1.0
1988-09-08,45.75,46.38,45.12,45.12,249500,9.20214059850577,9.32885860019011,9.07542259682142,9.07542259682142,1240431.49284782,0.0,1.0
1988-09-09,45.5,45.75,44.38,45.75,303500,9.15185567720246,9.20214059850577,8.92657922976363,9.20214059850577,1508901.63558842,0.0,1.0
1988-09-12,45.12,45.62,45.12,45.5,140000,9.07542259682142,9.17599243942804,9.07542259682142,9.15185567720246,696033.70340158,0.0,1.0
1988-09-13,45.12,45.12,44.62,44.75,132500,9.07542259682142,9.07542259682142,8.9748527542148,9.00100091329253,658746.183576496,0.0,1.0
1988-09-14,44.88,45.38,43.75,45.38,278500,9.02714907237025,9.12771891497687,8.79986122807929,9.12771891497687,1384609.90283814,0.0,1.0
1988-09-15,44.38,45.0,44.38,44.62,131300,8.92657922976363,9.05128583459584,8.92657922976363,8.9748527542148,652780.180404482,0.0,1.0
1988-09-16,45.25,45.25,44.12,44.12,185500,9.10157075589915,9.10157075589915,8.87428291160818,8.87428291160818,922244.657007093,0.0,1.0
1988-09-19,44.88,45.12,44.25,45.0,179100,9.02714907237025,9.07542259682142,8.9004310706859,9.05128583459584,890425.973423021,0.0,1.0
1988-09-20,45.62,45.88,44.88,44.88,179300,9.17599243942804,9.22828875758349,9.02714907237025,9.02714907237025,891420.307285024,0.0,1.0
1988-09-21,46.75,46.75,45.75,45.88,193000,9.40328028371901,9.40328028371901,9.20214059850577,9.22828875758349,959532.176832178,0.0,1.0
1988-09-22,48.25,48.88,46.5,46.75,365900,9.70498981153887,9.83170781322321,9.3529953624157,9.40328028371901,1819133.80053313,0.0,1.0
1988-09-23,48.25,48.25,47.75,48.0,138000,9.70498981153887,9.70498981153887,9.60441996893225,9.65470489023556,686090.364781557,0.0,1.0
1988-09-26,48.5,48.75,48.25,48.25,189700,9.75527473284218,9.80555965414549,9.70498981153887,9.70498981153887,943125.668109141,0.0,1.0
1988-09-27,48.75,48.88,48.25,48.25,129800,9.80555965414549,9.83170781322321,9.70498981153887,9.70498981153887,645322.676439465,0.0,1.0
1988-09-28,48.75,49.25,48.62,48.62,69700,9.80555965414549,9.90612949675211,9.77941149506777,9.77941149506777,346525.350907787,0.0,1.0
1988-09-29,49.38,49.5,48.62,48.62,112200,9.93227765582983,9.95641441805542,9.77941149506777,9.77941149506777,557821.296583266,0.0,1.0
1988-09-30,48.38,49.5,48.25,49.0,175200,9.73113797061659,9.95641441805542,9.70498981153887,9.8558445754488,871036.463113977,0.0,1.0
1988-10-03,48.0,48.88,47.5,48.12,154900,9.65470489023556,9.83170781322321,9.55413504762894,9.67884165246115,770111.576120748,0.0,1.0
1988-10-04,47.75,48.0,47.5,47.62,119100,9.60441996893225,9.65470489023556,9.55413504762894,9.57827180985453,592125.814822344,0.0,1.0
1988-10-05,48.75,48.75,47.75,47.75,116200,9.80555965414549,9.80555965414549,9.60441996893225,9.60441996893225,577707.973823311,0.0,1.0
1988-10-06,48.75,48.88,48.12,48.88,95600,9.80555965414549,9.83170781322321,9.67884165246115,9.83170781322321,475291.586037079,0.0,1.0
1988-10-07,50.12,50.12,47.62,48.75,279400,10.0811210228876,10.0811210228876,9.57827180985453,9.80555965414549,1389084.40521716,0.0,1.0
1988-10-10,49.88,50.12,49.62,49.88,82000,10.0328474984365,10.0811210228876,9.98055118028101,10.0328474984365,407676.883420923,0.0,1.0
1988-10-11,49.25,49.62,48.88,49.38,81300,9.90612949675211,9.98055118028101,9.83170781322321,9.93227765582983,404196.714903918,0.0,1.0
1988-10-12,48.75,48.75,48.0,48.75,147200,9.80555965414549,9.80555965414549,9.65470489023556,9.80555965414549,731829.722433661,0.0,1.0
1988-10-13,48.25,48.75,48.25,48.75,92600,9.70498981153887,9.80555965414549,9.70498981153887,9.80555965414549,460376.578107045,0.0,1.0
1988-10-14,48.75,49.62,48.5,49.0,81200,9.80555965414549,9.98055118028101,9.75527473284218,9.8558445754488,403699.547972916,0.0,1.0
1988-10-17,49.12,49.12,48.5,48.5,114800,9.87998133767439,9.87998133767439,9.75527473284218,9.75527473284218,570747.636789295,0.0,1.0
1988-10-18,50.12,50.12,49.25,49.25,164800,10.0811210228876,10.0811210228876,9.90612949675211,9.90612949675211,819331.102289862,0.0,1.0
1988-10-19,49.38,50.75,49.25,50.62,184300,9.93227765582983,10.207839024572,9.90612949675211,10.1816908654942,916278.65383508,0.0,1.0
1988-10-20,51.0,51.0,48.88,49.25,256600,10.2581239458753,10.2581239458753,9.83170781322321,9.90612949675211,1275730.34494889,0.0,1.0
1988-10-21,50.75,50.75,49.62,50.25,196700,10.207839024572,10.207839024572,9.98055118028101,10.1072691819653,977927.353279217,0.0,1.0
1988-10-24,48.25,50.5,48.25,50.5,482200,9.70498981153887,10.1575541032687,9.70498981153887,10.1575541032687,2397338.94128744,0.0,1.0
1988-10-25,48.12,48.38,47.75,48.25,190300,9.67884165246115,9.73113797061659,9.60441996893225,9.70498981153887,946108.669695147,0.0,1.0
1988-10-26,47.75,48.38,47.5,48.38,77400,9.60441996893225,9.73113797061659,9.55413504762894,9.73113797061659,384807.204594873,0.0,1.0
1988-10-27,47.0,47.5,46.75,47.5,133000,9.45356520502232,9.55413504762894,9.40328028371901,9.55413504762894,661232.018231501,0.0,1.0
1988-10-28,47.0,48.0,47.0,47.12,80000,9.45356520502232,9.65470489023556,9.45356520502232,9.47770196724791,397733.544800903,0.0,1.0
1988-10-31,46.88,46.88,46.0,46.5,136200,9.42942844279673,9.42942844279673,9.25242551980908,9.3529953624157,677141.360023537,0.0,1.0
1988-11-01,47.0,47.12,46.5,46.75,103800,9.45356520502232,9.47770196724791,9.3529953624157,9.40328028371901,516059.274379171,0.0,1.0
1988-11-02,46.62,47.0,46.12,46.62,150600,9.37713212464129,9.45356520502232,9.27656228203466,9.37713212464129,748733.398087699,0.0,1.0
1988-11-03,47.0,47.5,46.5,46.5,94000,9.45356520502232,9.55413504762894,9.3529953624157,9.3529953624157,467336.915141061,0.0,1.0
1988-11-04,46.88,47.25,46.75,46.88,55500,9.42942844279673,9.50385012632563,9.40328028371901,9.42942844279673,275927.646705626,0.0,1.0
1988-11-07,47.25,47.25,46.62,46.88,73400,9.50385012632563,9.50385012632563,9.37713212464129,9.42942844279673,364920.527354828,0.0,1.0
1988-11-08,47.0,47.62,47.0,47.5,100100,9.45356520502232,9.57827180985453,9.45356520502232,9.55413504762894,497664.09793213,0.0,1.0
1988-11-09,46.75,47.0,46.38,46.62,151200,9.40328028371901,9.45356520502232,9.32885860019011,9.37713212464129,751716.399673706,0.0,1.0
1988-11-10,46.62,47.38,46.5,46.75,53800,9.37713212464129,9.52999828540335,9.3529953624157,9.40328028371901,267475.808878607,0.0,1.0
1988-11-11,45.62,46.38,45.62,46.38,81800,9.17599243942804,9.32885860019011,9.17599243942804,9.32885860019011,406682.549558923,0.0,1.0
1988-11-14,45.5,45.75,44.5,45.62,97100,9.15185567720246,9.20214059850577,8.95071599198921,9.17599243942804,482749.090002096,0.0,1.0
1988-11-15,45.5,45.75,44.88,45.25,81900,9.15185567720246,9.20214059850577,9.02714907237025,9.10157075589915,407179.716489924,0.0,1.0
1988-11-16,44.12,45.0,44.12,45.0,116100,8.87428291160818,9.05128583459584,8.87428291160818,9.05128583459584,577210.806892311,0.0,1.0
1988-11-17,43.25,44.5,43.25,44.5,83600,8.69929138547266,8.95071599198921,8.69929138547266,8.95071599198921,415631.554316944,0.0,1.0
1988-11-18,45.0,45.38,43.25,43.25,101800,9.05128583459584,9.12771891497687,8.69929138547266,8.69929138547266,506115.935759149,0.0,1.0
1988-11-21,45.38,46.5,44.88,46.5,128200,9.12771891497687,9.3529953624157,9.02714907237025,9.3529953624157,637368.005543447,0.0,1.0
1988-11-22,44.88,45.25,44.5,45.12,69200,9.02714907237025,9.10157075589915,8.95071599198921,9.07542259682142,344039.516252781,0.0,1.0
1988-11-23,46.12,46.25,45.0,45.0,130100,9.27656228203466,9.30271044111239,9.05128583459584,9.05128583459584,646814.177232469,0.0,1.0
1988-11-25,44.38,45.75,44.25,45.75,64700,8.92657922976363,9.20214059850577,8.9004310706859,9.20214059850577,321667.00435773,0.0,1.0
1988-11-28,45.62,46.0,44.38,44.38,100900,9.17599243942804,9.25242551980908,8.92657922976363,8.92657922976363,501641.433380139,0.0,1.0
1988-11-29,47.12,47.5,45.75,45.75,88700,9.47770196724791,9.55413504762894,9.20214059850577,9.20214059850577,440987.067798001,0.0,1.0
1988-11-30,47.75,47.88,47.0,47.38,68600,9.60441996893225,9.63056812800997,9.45356520502232,9.52999828540335,341056.514666774,0.0,1.0
1988-12-01,47.5,47.88,47.25,47.75,86600,9.55413504762894,9.63056812800997,9.50385012632563,9.60441996893225,430546.562246977,0.0,1.0
1988-12-02,47.12,47.38,47.12,47.25,74000,9.47770196724791,9.52999828540335,9.47770196724791,9.50385012632563,367903.528940835,0.0,1.0
1988-12-05,46.62,47.38,46.62,46.88,97500,9.37713212464129,9.52999828540335,9.37713212464129,9.42942844279673,484737.7577261,0.0,1.0
1988-12-06,46.38,46.88,45.75,46.38,92600,9.32885860019011,9.42942844279673,9.20214059850577,9.32885860019011,460376.578107045,0.0,1.0
1988-12-07,46.88,46.88,46.0,46.0,108000,9.42942844279673,9.42942844279673,9.25242551980908,9.25242551980908,536940.285481219,0.0,1.0
1988-12-08,46.75,47.25,46.5,46.5,81800,9.40328028371901,9.50385012632563,9.3529953624157,9.3529953624157,406682.549558923,0.0,1.0
1988-12-09,47.0,47.12,46.62,46.62,29500,9.45356520502232,9.47770196724791,9.37713212464129,9.37713212464129,146664.244645333,0.0,1.0
1988-12-12,46.5,47.25,46.25,46.75,57600,9.3529953624157,9.50385012632563,9.30271044111239,9.40328028371901,286368.15225665,0.0,1.0
1988-12-13,46.5,46.5,45.62,46.25,45400,9.3529953624157,9.3529953624157,9.17599243942804,9.30271044111239,225713.786674512,0.0,1.0
1988-12-14,47.62,47.75,46.5,46.5,206700,9.57827180985453,9.60441996893225,9.3529953624157,9.3529953624157,1027644.04637933,0.0,1.0
1988-12-15,47.25,47.75,47.0,47.5,90200,9.50385012632563,9.60441996893225,9.45356520502232,9.55413504762894,448444.571763018,0.0,1.0
1988-12-16,46.75,46.88,46.0,46.0,532000,9.40328028371901,9.42942844279673,9.25242551980908,9.25242551980908,2644928.072926,0.0,1.0
1988-12-19,48.25,48.25,46.38,46.62,331000,9.70498981153887,9.70498981153887,9.32885860019011,9.37713212464129,1645622.54161374,0.0,1.0
1988-12-20,49.0,49.25,48.5,48.5,188800,9.8558445754488,9.90612949675211,9.75527473284218,9.75527473284218,938651.165730131,0.0,1.0
1988-12-21,49.0,49.75,48.75,48.75,281500,9.8558445754488,10.0066993393587,9.80555965414549,9.80555965414549,1399524.91076818,0.0,1.0
1988-12-22,48.5,49.0,48.25,48.75,113000,9.75527473284218,9.8558445754488,9.70498981153887,9.80555965414549,561798.632031275,0.0,1.0
1988-12-23,49.12,49.25,48.5,48.62,135500,9.87998133767439,9.90612949675211,9.75527473284218,9.77941149506777,673661.191506529,0.0,1.0
1988-12-27,49.25,49.75,48.88,49.0,40200,9.90612949675211,10.0066993393587,9.83170781322321,9.8558445754488,199861.106262454,0.0,1.0
1988-12-28,50.0,50.25,49.5,49.5,186600,10.056984260662,10.1072691819653,9.95641441805542,9.95641441805542,927713.493248109,0.0,1.0
1988-12-29,50.88,51.0,49.88,49.88,170000,10.2339871836497,10.2581239458753,10.0328474984365,10.0328474984365,845183.782701918,0.0,1.0
1988-12-30,50.62,50.88,50.5,50.62,97200,10.1816908654942,10.2339871836497,10.1575541032687,10.1816908654942,483246.256933099,0.0,1.0
1989-01-03,50.38,50.38,49.62,49.75,275100,10.1334173410431,10.1334173410431,9.98055118028101,10.0066993393587,1367706.2271841,0.0,1.0
1989-01-04,53.62,53.62,51.0,51.0,626100,10.785109921134,10.785109921134,10.2581239458753,10.2581239458753,3112762.15499806,0.0,1.0
1989-01-05,53.0,53.5,52.62,52.75,548600,10.6604033163018,10.7609731589084,10.5839702359207,10.6101183949985,2727457.78347218,0.0,1.0
1989-01-06,53.0,53.5,52.62,52.75,292000,10.6604033163018,10.7609731589084,10.5839702359207,10.6101183949985,1451727.43852329,0.0,1.0
1989-01-09,53.0,53.25,52.75,52.88,169700,10.6604033163018,10.7106882376051,10.6101183949985,10.6362665540762,843692.281908912,0.0,1.0
1989-01-10,53.38,53.38,52.88,53.0,130000,10.7368363966828,10.7368363966828,10.6362665540762,10.6604033163018,646317.010301467,0.0,1.0
1989-01-11,54.75,54.88,53.12,53.12,199600,11.0123977654249,11.0385459245027,10.6845400785274,10.6845400785274,992345.194278256,0.0,1.0
1989-01-12,53.88,54.62,53.75,54.5,333600,10.8374062392894,10.9862496063472,10.8112580802117,10.9621128441216,1658548.88181977,0.0,1.0
1989-01-13,53.75,53.88,53.38,53.38,209200,10.8112580802117,10.8374062392894,10.7368363966828,10.7368363966828,1040073.21965436,0.0,1.0
1989-01-16,53.38,53.75,53.25,53.5,103500,10.7368363966828,10.8112580802117,10.7106882376051,10.7609731589084,514567.773586168,0.0,1.0
1989-01-17,52.38,53.25,52.25,53.12,88600,10.5356967114696,10.7106882376051,10.5095485523918,10.6845400785274,440489.900866998,0.0,1.0
1989-01-18,54.25,54.25,52.38,52.75,150000,10.9118279228183,10.9118279228183,10.5356967114696,10.6101183949985,745750.396501694,0.0,1.0
1989-01-19,53.62,54.25,53.5,54.0,212800,10.785109921134,10.9118279228183,10.7609731589084,10.861543001515,1057971.2291704,0.0,1.0
1989-01-20,52.75,53.5,52.75,53.5,196700,10.6101183949985,10.7609731589084,10.6101183949985,10.7609731589084,977927.353279216,0.0,1.0
1989-01-23,52.62,53.12,52.5,52.5,42700,10.5839702359207,10.6845400785274,10.5598334736951,10.5598334736951,212290.279537483,0.0,1.0
1989-01-24,53.88,54.0,52.38,52.38,133600,10.8374062392894,10.861543001515,10.5356967114696,10.5356967114696,664215.019817509,0.0,1.0
1989-01-25,54.5,54.62,53.88,54.0,187900,10.9621128441216,10.9862496063472,10.8374062392894,10.861543001515,934176.663351123,0.0,1.0
1989-01-26,56.12,56.38,54.12,54.38,279900,11.2879591341671,11.3402554523225,10.8856797637406,10.937976081896,1391570.23987216,0.0,1.0
1989-01-27,55.88,56.25,55.38,56.25,155400,11.2396856097159,11.3141072932448,11.1391157671093,11.3141072932448,772597.410775753,0.0,1.0
1989-01-30,54.62,56.25,54.5,56.0,216100,10.9862496063472,11.3141072932448,10.9621128441216,11.2638223719415,1074377.73789344,0.0,1.0
1989-01-31,54.88,55.0,54.5,54.75,142700,11.0385459245027,11.0626826867282,10.9621128441216,11.0123977654249,709457.210538608,0.0,1.0
1989-02-01,54.25,54.75,54.25,54.75,100300,10.9118279228183,11.0123977654249,10.9118279228183,11.0123977654249,498658.431794132,0.0,1.0
1989-02-02,54.5,54.75,53.5,54.5,125200,10.9621128441216,11.0123977654249,10.7609731589084,10.9621128441216,622452.997613414,0.0,1.0
1989-02-03,54.5,54.62,53.88,54.25,74200,10.9621128441216,10.9862496063472,10.8374062392894,10.9118279228183,368897.862802838,0.0,1.0
1989-02-06,54.25,54.88,54.0,54.38,78500,10.9118279228183,11.0385459245027,10.861543001515,10.937976081896,390276.040835886,0.0,1.0
1989-02-07,55.12,55.12,54.0,54.0,140500,11.0868194489538,11.0868194489538,10.861543001515,10.861543001515,698519.538056588,0.0,1.0
1989-02-08,54.25,55.25,54.12,55.12,124300,10.9118279228183,11.1129676080316,10.8856797637406,11.0868194489538,617978.495234403,0.0,1.0
1989-02-09,53.5,53.75,53.25,53.75,94900,10.7609731589084,10.8112580802117,10.7106882376051,10.8112580802117,471811.41752007,0.0,1.0
1989-02-10,53.0,53.38,52.88,53.25,66900,10.6604033163018,10.7368363966828,10.6362665540762,10.7106882376051,332604.676839754,0.0,1.0
1989-02-13,53.12,53.12,52.25,52.75,197000,10.6845400785274,10.6845400785274,10.5095485523918,10.6101183949985,979418.854072219,0.0,1.0
1989-02-14,51.38,53.75,51.38,53.5,123500,10.3345570262563,10.8112580802117,10.3345570262563,10.7609731589084,614001.159786394,0.0,1.0
1989-02-15,52.25,52.25,51.25,51.25,243000,10.5095485523918,10.5095485523918,10.3084088671786,10.3084088671786,1208115.64233275,0.0,1.0
1989-02-16,52.62,52.75,51.88,52.25,125400,10.5839702359207,10.6101183949985,10.4351268688629,10.5095485523918,623447.331475417,0.0,1.0
1989-02-17,52.5,53.38,52.38,52.75,147100,10.5598334736951,10.7368363966828,10.5356967114696,10.6101183949985,731332.555502663,0.0,1.0
1989-02-21,51.5,52.62,51.25,52.38,269200,10.3586937884819,10.5839702359207,10.3084088671786,10.5356967114696,1338373.37825504,0.0,1.0
1989-02-22,51.62,51.88,51.25,51.62,153000,10.3828305507075,10.4351268688629,10.3084088671786,10.3828305507075,760665.404431726,0.0,1.0
1989-02-23,51.0,51.5,51.0,51.5,59200,10.2581239458753,10.3586937884819,10.2581239458753,10.3586937884819,294322.823152668,0.0,1.0
1989-02-24,50.25,50.88,49.75,50.62,199300,10.1072691819653,10.2339871836497,10.0066993393587,10.1816908654942,990853.693485254,0.0,1.0
1989-02-27,50.62,50.75,49.5,50.0,88700,10.1816908654942,10.207839024572,9.95641441805542,10.056984260662,440987.067798003,0.0,1.0
1989-02-28,50.75,51.38,50.5,51.38,103200,10.207839024572,10.3345570262563,10.1575541032687,10.3345570262563,513076.272793163,0.0,1.0
1989-03-01,50.62,51.75,50.0,51.0,178600,10.1816908654942,10.4089787097852,10.056984260662,10.2581239458753,887940.13876802,0.0,1.0
1989-03-02,51.88,52.38,50.38,50.38,151000,10.4351268688629,10.5356967114696,10.1334173410431,10.1334173410431,750722.065811706,0.0,1.0
1989-03-03,52.0,52.0,51.5,51.62,80100,10.4592636310885,10.4592636310885,10.3586937884819,10.3828305507075,398230.711731905,0.0,1.0
1989-03-06,52.5,52.5,51.38,51.75,145300,10.5598334736951,10.5598334736951,10.3345570262563,10.4089787097852,722383.550744643,0.0,1.0
1989-03-07,51.12,52.12,51.12,52.12,73400,10.2822607081009,10.4834003933141,10.2822607081009,10.4834003933141,364920.527354827,0.0,1.0
1989-03-08,51.75,51.75,50.38,50.5,109900,10.4089787097852,10.4089787097852,10.1334173410431,10.1575541032687,546386.457170241,0.0,1.0
1989-03-09,50.88,51.62,50.62,51.5,102700,10.2339871836497,10.3828305507075,10.1816908654942,10.3586937884819,510590.438138159,0.0,1.0
1989-03-10,49.75,50.75,49.75,50.75,123700,10.0066993393587,10.207839024572,10.0066993393587,10.207839024572,614995.493648398,0.0,1.0
1989-03-13,49.5,49.62,49.38,49.5,160100,9.95641441805542,9.98055118028101,9.93227765582983,9.95641441805542,795964.256532807,0.0,1.0
1989-03-14,49.75,50.0,49.38,49.38,80800,10.0066993393587,10.056984260662,9.93227765582983,9.93227765582983,401710.880248913,0.0,1.0
1989-03-15,49.12,49.5,48.88,49.38,197700,9.87998133767439,9.95641441805542,9.83170781322321,9.93227765582983,982899.022589231,0.0,1.0
1989-03-16,49.0,49.38,48.75,49.12,141200,9.8558445754488,9.93227765582983,9.80555965414549,9.87998133767439,701999.706573593,0.0,1.0
1989-03-17,48.25,48.25,47.5,47.5,314900,9.70498981153887,9.70498981153887,9.55413504762894,9.55413504762894,1565578.66572255,0.0,1.0
1989-03-20,47.0,48.12,46.88,47.75,298300,9.45356520502232,9.67884165246115,9.42942844279673,9.60441996893225,1483048.95517637,0.0,1.0
1989-03-21,45.5,46.12,45.0,46.0,751200,9.15185567720246,9.27656228203466,9.05128583459584,9.25242551980908,3734717.98568048,0.0,1.0
1989-03-22,45.0,45.38,44.62,45.25,304100,9.05128583459584,9.12771891497687,8.9748527542148,9.10157075589915,1511884.63717443,0.0,1.0
1989-03-23,45.12,45.5,44.88,45.0,185800,9.07542259682142,9.15185567720246,9.02714907237025,9.05128583459584,923736.157800097,0.0,1.0
1989-03-27,45.5,45.75,45.0,45.0,136100,9.15185567720246,9.20214059850577,9.05128583459584,9.05128583459584,676644.193092536,0.0,1.0
1989-03-28,45.0,45.25,44.88,45.25,282400,9.05128583459584,9.10157075589915,9.02714907237025,9.10157075589915,1403999.41314719,0.0,1.0
1989-03-29,45.38,45.38,45.0,45.0,89800,9.12771891497687,9.12771891497687,9.05128583459584,9.05128583459584,446455.904039013,0.0,1.0
1989-03-30,45.0,45.38,44.88,45.38,202100,9.05128583459584,9.12771891497687,9.02714907237025,9.12771891497687,1004774.36755328,0.0,1.0
1989-03-31,45.12,45.38,45.0,45.0,123700,9.07542259682142,9.12771891497687,9.05128583459584,9.05128583459584,614995.493648396,0.0,1.0
1989-04-03,44.88,45.12,44.62,45.0,222100,9.02714907237025,9.07542259682142,8.9748527542148,9.05128583459584,1104207.75375351,0.0,1.0
1989-04-04,45.12,45.38,44.62,44.88,92700,9.07542259682142,9.12771891497687,8.9748527542148,9.02714907237025,460873.745038046,0.0,1.0
1989-04-05,45.38,45.62,45.0,45.12,197800,9.12771891497687,9.17599243942804,9.05128583459584,9.07542259682142,983396.189520232,0.0,1.0
1989-04-06,45.75,45.88,45.38,45.5,86600,9.20214059850577,9.22828875758349,9.12771891497687,9.15185567720246,430546.562246977,0.0,1.0
1989-04-07,45.38,45.62,45.25,45.5,104500,9.12771891497687,9.17599243942804,9.10157075589915,9.15185567720246,519539.442896179,0.0,1.0
1989-04-10,45.12,45.5,45.12,45.38,44000,9.07542259682142,9.15185567720246,9.07542259682142,9.12771891497687,218753.449640497,0.0,1.0
1989-04-11,45.25,45.38,45.0,45.0,119700,9.10157075589915,9.12771891497687,9.05128583459584,9.05128583459584,595108.816408351,0.0,1.0
1989-04-12,45.12,45.5,45.12,45.25,160600,9.07542259682142,9.15185567720246,9.07542259682142,9.10157075589915,798450.091187813,0.0,1.0
1989-04-13,45.5,45.5,45.25,45.25,76800,9.15185567720246,9.15185567720246,9.10157075589915,9.10157075589915,381824.203008867,0.0,1.0
1989-04-14,46.88,47.12,45.62,45.62,145000,9.42942844279673,9.47770196724791,9.17599243942804,9.17599243942804,720892.049951636,0.0,1.0
1989-04-17,46.5,46.88,46.25,46.88,120900,9.3529953624157,9.42942844279673,9.30271044111239,9.42942844279673,601074.819580364,0.0,1.0
1989-04-18,47.62,47.88,46.5,46.5,277000,9.57827180985453,9.63056812800997,9.3529953624157,9.3529953624157,1377152.39887313,0.0,1.0
1989-04-19,46.25,47.38,46.0,47.25,252300,9.30271044111239,9.52999828540335,9.25242551980908,9.50385012632563,1254352.16691585,0.0,1.0
1989-04-20,45.88,46.5,45.88,46.38,106700,9.22828875758349,9.3529953624157,9.22828875758349,9.32885860019011,530477.115378204,0.0,1.0
1989-04-21,46.75,46.75,45.88,45.88,91400,9.40328028371901,9.40328028371901,9.22828875758349,9.22828875758349,454410.574935031,0.0,1.0
1989-04-24,46.75,47.12,46.62,46.75,247700,9.40328028371901,9.47770196724791,9.37713212464129,9.40328028371901,1231482.48808979,0.0,1.0
1989-04-25,46.0,46.75,45.62,46.75,220100,9.25242551980908,9.40328028371901,9.17599243942804,9.40328028371901,1094264.41513348,0.0,1.0
1989-04-26,45.5,46.0,45.38,46.0,244200,9.15185567720246,9.25242551980908,9.12771891497687,9.25242551980908,1214081.64550476,0.0,1.0
1989-04-27,44.88,45.25,44.75,45.25,388500,9.02714907237025,9.10157075589915,9.00100091329253,9.10157075589915,1931493.52693938,0.0,1.0
1989-04-28,43.5,45.12,43.0,45.0,712400,8.74957630677597,9.07542259682142,8.64900646416935,9.05128583459584,3541817.21645204,0.0,1.0
1989-05-01,43.38,43.38,43.0,43.38,183600,8.72543954455039,8.72543954455039,8.64900646416935,8.72543954455039,912798.485318072,0.0,1.0
1989-05-02,43.75,44.0,43.12,43.12,227200,8.79986122807929,8.8501461493826,8.67314322639494,8.67314322639494,1129563.26723456,0.0,1.0
1989-05-03,42.75,43.62,42.75,43.38,170600,8.59872154286604,8.77371306900156,8.59872154286604,8.72543954455039,848166.784287926,0.0,1.0
1989-05-04,43.38,43.5,42.25,42.25,149800,8.72543954455039,8.74957630677597,8.49815170025942,8.49815170025942,744756.06263969,0.0,1.0
1989-05-05,43.25,45.0,43.25,43.75,292200,8.69929138547266,9.05128583459584,8.69929138547266,8.79986122807929,1452721.7723853,0.0,1.0
1989-05-08,43.75,43.75,43.0,43.25,119800,8.79986122807929,8.79986122807929,8.64900646416935,8.69929138547266,595605.983339352,0.0,1.0
1989-05-09,44.0,44.5,43.75,43.75,70500,8.8501461493826,8.95071599198921,8.79986122807929,8.79986122807929,350502.686355795,0.0,1.0
1989-05-10,43.88,44.0,43.5,43.88,117600,8.82600938715701,8.8501461493826,8.74957630677597,8.82600938715701,584668.310857327,0.0,1.0
1989-05-11,44.25,44.25,43.62,44.12,77300,8.9004310706859,8.9004310706859,8.77371306900156,8.87428291160818,384310.037663873,0.0,1.0
1989-05-12,45.25,45.62,44.62,45.5,276100,9.10157075589915,9.17599243942804,8.9748527542148,9.15185567720246,1372677.89649412,0.0,1.0
1989-05-15,45.38,45.5,45.0,45.5,141100,9.12771891497687,9.15185567720246,9.05128583459584,9.15185567720246,701502.539642592,0.0,1.0
1989-05-16,45.25,45.62,45.12,45.38,102100,9.10157075589915,9.17599243942804,9.07542259682142,9.12771891497687,507607.436552152,0.0,1.0
1989-05-17,46.12,46.25,45.62,45.75,136200,9.27656228203466,9.30271044111239,9.17599243942804,9.20214059850577,677141.360023537,0.0,1.0
1989-05-18,45.88,46.12,45.88,45.88,228200,9.22828875758349,9.27656228203466,9.22828875758349,9.22828875758349,1134534.93654458,0.0,1.0
1989-05-19,46.25,46.38,46.12,46.12,97500,9.30271044111239,9.32885860019011,9.27656228203466,9.27656228203466,484737.7577261,0.0,1.0
1989-05-22,46.62,47.0,46.38,46.38,152000,9.37713212464129,9.45356520502232,9.32885860019011,9.32885860019011,755693.735121715,0.0,1.0
1989-05-23,46.5,46.62,46.38,46.38,183400,9.3529953624157,9.37713212464129,9.32885860019011,9.32885860019011,911804.15145607,0.0,1.0
1989-05-24,46.62,46.88,46.0,46.5,163500,9.37713212464129,9.42942844279673,9.25242551980908,9.3529953624157,812867.932186845,0.0,1.0
1989-05-25,46.75,46.88,46.62,46.62,56600,9.40328028371901,9.42942844279673,9.37713212464129,9.37713212464129,281396.482946639,0.0,1.0
1989-05-26,47.62,48.0,46.88,47.0,191100,9.57827180985453,9.65470489023556,9.42942844279673,9.45356520502232,950086.005143156,0.0,1.0
1989-05-30,47.75,48.0,47.62,47.75,154000,9.60441996893225,9.65470489023556,9.57827180985453,9.60441996893225,765637.073741738,0.0,1.0
1989-05-31,47.12,47.88,47.0,47.88,75600,9.47770196724791,9.63056812800997,9.45356520502232,9.63056812800997,375858.199836853,0.0,1.0
1989-06-01,47.75,47.75,46.75,46.88,71900,9.60441996893225,9.60441996893225,9.40328028371901,9.42942844279673,357463.023389811,0.0,1.0
1989-06-02,47.88,48.25,47.75,47.75,94600,9.63056812800997,9.70498981153887,9.60441996893225,9.60441996893225,470319.916727067,0.0,1.0
1989-06-05,47.25,48.0,47.25,48.0,114300,9.50385012632563,9.65470489023556,9.50385012632563,9.65470489023556,568261.80213429,0.0,1.0
1989-06-06,47.25,47.88,46.25,47.38,130900,9.50385012632563,9.63056812800997,9.30271044111239,9.52999828540335,650791.512680477,0.0,1.0
1989-06-07,47.12,47.5,46.75,47.25,126400,9.47770196724791,9.55413504762894,9.40328028371901,9.50385012632563,628419.000785426,0.0,1.0
1989-06-08,47.12,47.25,46.88,46.88,49700,9.47770196724791,9.50385012632563,9.42942844279673,9.42942844279673,247091.964707561,0.0,1.0
1989-06-09,46.88,47.12,46.12,47.0,136500,9.42942844279673,9.47770196724791,9.27656228203466,9.45356520502232,678632.86081654,0.0,1.0
1989-06-12,47.0,47.0,46.25,46.88,66000,9.45356520502232,9.45356520502232,9.30271044111239,9.42942844279673,328130.174460745,0.0,1.0
1989-06-13,46.75,46.88,46.62,46.75,141800,9.40328028371901,9.42942844279673,9.37713212464129,9.40328028371901,704982.7081596,0.0,1.0
1989-06-14,46.75,46.88,46.62,46.88,123600,9.40328028371901,9.42942844279673,9.37713212464129,9.42942844279673,614498.326717395,0.0,1.0
1989-06-15,45.75,46.62,45.62,46.62,112200,9.20214059850577,9.37713212464129,9.17599243942804,9.37713212464129,557821.296583266,0.0,1.0
1989-06-16,45.38,45.62,45.12,45.12,210300,9.12771891497687,9.17599243942804,9.07542259682142,9.07542259682142,1045542.05589537,0.0,1.0
1989-06-19,44.5,45.25,44.25,45.25,88600,8.95071599198921,9.10157075589915,8.9004310706859,9.10157075589915,440489.900867,0.0,1.0
1989-06-20,44.38,45.25,44.12,44.62,302900,8.92657922976363,9.10157075589915,8.87428291160818,8.9748527542148,1505918.63400242,0.0,1.0
1989-06-21,43.75,44.25,43.25,44.25,182500,8.79986122807929,8.9004310706859,8.69929138547266,8.9004310706859,907329.649077059,0.0,1.0
1989-06-22,44.0,44.0,43.62,43.62,242500,8.8501461493826,8.8501461493826,8.77371306900156,8.77371306900156,1205629.80767774,0.0,1.0
1989-06-23,44.25,44.5,44.0,44.38,190800,8.9004310706859,8.95071599198921,8.8501461493826,8.92657922976363,948594.504350154,0.0,1.0
1989-06-26,44.25,44.75,44.0,44.25,123500,8.9004310706859,9.00100091329253,8.8501461493826,8.9004310706859,614001.159786394,0.0,1.0
1989-06-27,44.88,45.0,44.38,44.5,287900,9.02714907237025,9.05128583459584,8.92657922976363,8.95071599198921,1431343.59435225,0.0,1.0
1989-06-28,44.12,44.75,44.0,44.62,100100,8.87428291160818,9.00100091329253,8.8501461493826,8.9748527542148,497664.09793213,0.0,1.0
1989-06-29,43.0,43.88,42.5,43.88,138900,8.64900646416935,8.82600938715701,8.54843662156273,8.82600938715701,690564.867160568,0.0,1.0
1989-06-30,43.0,43.12,42.12,42.75,101000,8.64900646416935,8.67314322639494,8.4720035411817,8.59872154286604,502138.60031114,0.0,1.0
1989-07-03,43.38,43.5,43.0,43.0,62400,8.72543954455039,8.74957630677597,8.64900646416935,8.64900646416935,310232.164944704,0.0,1.0
1989-07-05,43.25,43.25,43.0,43.12,83800,8.69929138547266,8.69929138547266,8.64900646416935,8.67314322639494,416625.888178946,0.0,1.0
1989-07-06,43.25,43.25,42.12,43.25,299300,8.69929138547266,8.69929138547266,8.4720035411817,8.69929138547266,1488020.62448638,0.0,1.0
1989-07-07,43.75,44.12,43.12,43.25,230400,8.79986122807929,8.87428291160818,8.67314322639494,8.69929138547266,1145472.6090266,0.0,1.0
1989-07-10,44.88,44.88,43.62,43.62,172000,9.02714907237025,9.02714907237025,8.77371306900156,8.77371306900156,855127.121321941,0.0,1.0
1989-07-11,45.62,45.75,44.75,44.75,358800,9.17599243942804,9.20214059850577,9.00100091329253,9.00100091329253,1783834.94843205,0.0,1.0
1989-07-12,45.62,46.12,45.62,45.62,192200,9.17599243942804,9.27656228203466,9.17599243942804,9.17599243942804,955554.84138417,0.0,1.0
1989-07-13,45.75,45.75,45.12,45.38,113500,9.20214059850577,9.20214059850577,9.07542259682142,9.12771891497687,564284.466686281,0.0,1.0
1989-07-14,46.25,46.25,45.25,45.5,318900,9.30271044111239,9.30271044111239,9.10157075589915,9.15185567720246,1585465.3429626,0.0,1.0
1989-07-17,46.38,46.62,46.0,46.0,94500,9.32885860019011,9.37713212464129,9.25242551980908,9.25242551980908,469822.749796066,0.0,1.0
1989-07-18,46.25,46.25,45.88,46.0,51100,9.30271044111239,9.30271044111239,9.22828875758349,9.25242551980908,254052.301741577,0.0,1.0
1989-07-19,46.5,46.75,46.0,46.0,136100,9.3529953624157,9.40328028371901,9.25242551980908,9.25242551980908,676644.193092536,0.0,1.0
1989-07-20,46.5,46.75,46.38,46.5,395900,9.3529953624157,9.40328028371901,9.32885860019011,9.3529953624157,1968283.87983347,0.0,1.0
1989-07-21,46.5,46.5,46.12,46.25,77200,9.3529953624157,9.3529953624157,9.27656228203466,9.30271044111239,383812.870732871,0.0,1.0
1989-07-24,46.12,46.25,45.88,46.0,94900,9.27656228203466,9.30271044111239,9.22828875758349,9.25242551980908,471811.417520071,0.0,1.0
1989-07-25,46.25,46.38,46.0,46.0,127000,9.30271044111239,9.32885860019011,9.25242551980908,9.25242551980908,631402.002371433,0.0,1.0
1989-07-26,47.0,47.38,46.25,46.38,180300,9.45356520502232,9.52999828540335,9.30271044111239,9.32885860019011,896391.976595034,0.0,1.0
1989-07-27,47.38,47.5,46.75,46.88,160200,9.52999828540335,9.55413504762894,9.40328028371901,9.42942844279673,796461.423463808,0.0,1.0
1989-07-28,49.5,50.25,47.38,47.38,242800,9.95641441805542,10.1072691819653,9.52999828540335,9.52999828540335,1207121.30847074,0.0,1.0
1989-07-31,51.25,51.25,49.88,50.0,336000,10.3084088671786,10.3084088671786,10.0328474984365,10.056984260662,1670480.88816379,0.0,1.0
1989-08-01,51.5,52.62,51.0,51.0,500500,10.3586937884819,10.5839702359207,10.2581239458753,10.2581239458753,2488320.48966065,0.0,1.0
1989-08-02,51.25,51.88,50.75,51.75,247200,10.3084088671786,10.4351268688629,10.207839024572,10.4089787097852,1228996.65343479,0.0,1.0
1989-08-03,50.75,51.12,50.25,51.0,150500,10.207839024572,10.2822607081009,10.1072691819653,10.2581239458753,748236.231156696,0.0,1.0
1989-08-04,50.12,50.12,49.62,49.88,177500,10.0811210228876,10.0811210228876,9.98055118028101,10.0328474984365,882471.302527006,0.0,1.0
1989-08-07,52.0,52.0,49.88,49.88,126600,10.4592636310885,10.4592636310885,10.0328474984365,10.0328474984365,629413.33464743,0.0,1.0
1989-08-08,51.38,51.62,50.88,51.5,177000,10.3345570262563,10.3828305507075,10.2339871836497,10.3586937884819,879985.467871998,0.0,1.0
1989-08-09,51.62,51.88,51.0,51.0,234300,10.3828305507075,10.4351268688629,10.2581239458753,10.2581239458753,1164862.11933564,0.0,1.0
1989-08-10,51.5,51.75,51.12,51.5,127300,10.3586937884819,10.4089787097852,10.2822607081009,10.3586937884819,632893.503164437,0.0,1.0
1989-08-11,53.0,53.25,51.5,51.5,286900,10.6604033163018,10.7106882376051,10.3586937884819,10.3586937884819,1426371.92504223,0.0,1.0
1989-08-14,55.0,55.0,52.62,52.88,587800,11.0626826867282,11.0626826867282,10.5839702359207,10.6362665540762,2922347.22042465,0.0,1.0
1989-08-15,54.5,54.75,53.88,54.75,455300,10.9621128441216,11.0123977654249,10.8374062392894,11.0123977654249,2263601.03684814,0.0,1.0
1989-08-16,56.38,56.75,54.62,54.75,786800,11.3402554523225,11.4146771358514,10.9862496063472,11.0123977654249,3911709.41311688,0.0,1.0
1989-08-17,56.75,57.5,56.25,57.0,665500,11.4146771358514,11.5655318997613,11.3141072932448,11.4649620571547,3308645.92581251,0.0,1.0
1989-08-18,57.0,57.38,56.75,56.75,395800,11.4649620571547,11.5413951375358,11.4146771358514,11.4146771358514,1967786.71290247,0.0,1.0
1989-08-21,55.5,57.0,55.12,57.0,207100,11.1632525293349,11.4649620571547,11.0868194489538,11.4649620571547,1029632.71410333,0.0,1.0
1989-08-22,55.75,55.75,55.0,55.75,162800,11.2135374506382,11.2135374506382,11.0626826867282,11.2135374506382,809387.763669835,0.0,1.0
1989-08-23,55.62,55.62,55.38,55.5,116100,11.1873892915605,11.1873892915605,11.1391157671093,11.1632525293349,577210.806892308,0.0,1.0
1989-08-24,56.12,56.12,55.5,55.62,244300,11.2879591341671,11.2879591341671,11.1632525293349,11.1873892915605,1214578.81243575,0.0,1.0
1989-08-25,55.25,56.0,55.0,55.88,187000,11.1129676080316,11.2638223719415,11.0626826867282,11.2396856097159,929702.160972107,0.0,1.0
1989-08-28,55.38,55.38,54.88,54.88,101500,11.1391157671093,11.1391157671093,11.0385459245027,11.0385459245027,504624.434966144,0.0,1.0
1989-08-29,55.88,56.0,55.12,55.12,182500,11.2396856097159,11.2638223719415,11.0868194489538,11.0868194489538,907329.649077059,0.0,1.0
1989-08-30,55.75,56.38,55.62,55.75,306200,11.2135374506382,11.3402554523225,11.1873892915605,11.2135374506382,1522325.14272545,0.0,1.0
1989-08-31,55.25,55.38,54.5,54.5,131100,11.1129676080316,11.1391157671093,10.9621128441216,10.9621128441216,651785.846542477,0.0,1.0
1989-09-01,55.0,55.12,54.88,55.12,167900,11.0626826867282,11.0868194489538,11.0385459245027,11.0868194489538,834743.277150898,0.0,1.0
1989-09-05,55.0,55.25,54.62,55.0,214200,11.0626826867282,11.1129676080316,10.9862496063472,11.0626826867282,1064931.56620442,0.0,1.0
1989-09-06,54.25,54.62,53.62,54.62,290200,10.9118279228183,10.9862496063472,10.785109921134,10.9862496063472,1442778.43376528,0.0,1.0
1989-09-07,54.0,54.5,54.0,54.5,142400,10.861543001515,10.9621128441216,10.861543001515,10.9621128441216,707965.709745607,0.0,1.0
1989-09-08,54.0,54.0,53.25,54.0,113700,10.861543001515,10.861543001515,10.7106882376051,10.861543001515,565278.800548283,0.0,1.0
1989-09-11,53.5,54.0,53.5,54.0,142200,10.7609731589084,10.861543001515,10.7609731589084,10.861543001515,706971.375883604,0.0,1.0
1989-09-12,53.12,53.25,52.38,53.12,164200,10.6845400785274,10.7106882376051,10.5356967114696,10.6845400785274,816348.100703849,0.0,1.0
1989-09-13,52.75,53.12,52.62,52.62,192000,10.6101183949985,10.6845400785274,10.5839702359207,10.5839702359207,954560.507522163,0.0,1.0
1989-09-14,51.62,52.75,51.5,52.62,131200,10.3828305507075,10.6101183949985,10.3586937884819,10.5839702359207,652283.01347348,0.0,1.0
1989-09-15,52.25,52.25,51.62,51.62,263500,10.5095485523918,10.5095485523918,10.3828305507075,10.3828305507075,1310034.86318798,0.0,1.0
1989-09-18,51.88,52.5,51.75,52.0,109600,10.4351268688629,10.5598334736951,10.4089787097852,10.4592636310885,544894.956377239,0.0,1.0
1989-09-19,51.62,52.12,51.62,52.12,74600,10.3828305507075,10.4834003933141,10.3828305507075,10.4834003933141,370886.530526842,0.0,1.0
1989-09-20,52.0,52.0,51.25,51.38,102700,10.4592636310885,10.4592636310885,10.3084088671786,10.3345570262563,510590.43813816,0.0,1.0
1989-09-21,54.5,54.5,52.0,52.0,218000,10.9621128441216,10.9621128441216,10.4592636310885,10.4592636310885,1083823.90958246,0.0,1.0
1989-09-22,54.25,54.38,53.5,54.12,293800,10.9118279228183,10.937976081896,10.7609731589084,10.8856797637406,1460676.44328132,0.0,1.0
1989-09-25,54.0,54.75,53.88,54.0,129600,10.861543001515,11.0123977654249,10.8374062392894,10.861543001515,644328.342577463,0.0,1.0
1989-09-26,53.0,54.12,53.0,53.25,121400,10.6604033163018,10.8856797637406,10.6604033163018,10.7106882376051,603560.654235368,0.0,1.0
1989-09-27,53.12,53.62,53.0,53.0,115800,10.6845400785274,10.785109921134,10.6604033163018,10.6604033163018,575719.306099304,0.0,1.0
1989-09-28,53.5,53.5,53.0,53.0,112800,10.7609731589084,10.7609731589084,10.6604033163018,10.6604033163018,560804.298169272,0.0,1.0
1989-09-29,53.5,53.5,53.12,53.12,109600,10.7609731589084,10.7609731589084,10.6845400785274,10.6845400785274,544894.956377236,0.0,1.0
1989-10-02,55.25,55.38,53.5,53.75,125400,11.1129676080316,11.1391157671093,10.7609731589084,10.8112580802117,623447.331475413,0.0,1.0
1989-10-03,57.88,57.88,55.38,55.5,505100,11.6419649801424,11.6419649801424,11.1391157671093,11.1632525293349,2511190.1684867,0.0,1.0
1989-10-04,56.75,57.38,56.75,57.38,361900,11.4146771358514,11.5413951375358,11.4146771358514,11.5413951375358,1799247.12329309,0.0,1.0
1989-10-05,55.88,56.12,55.75,56.0,253100,11.2396856097159,11.2879591341671,11.2135374506382,11.2638223719415,1258329.50236386,0.0,1.0
1989-10-06,56.12,56.5,55.88,56.0,323500,11.2879591341671,11.3643922145481,11.2396856097159,11.2638223719415,1608335.02178865,0.0,1.0
1989-10-09,57.0,57.0,56.5,56.5,116900,11.4649620571547,11.4649620571547,11.3643922145481,11.3643922145481,581188.142340321,0.0,1.0
1989-10-10,56.38,57.25,56.25,57.0,180200,11.3402554523225,11.515246978458,11.3141072932448,11.4649620571547,895894.809664035,0.0,1.0
1989-10-11,55.5,56.0,55.25,55.88,210900,11.1632525293349,11.2638223719415,11.1129676080316,11.2396856097159,1048525.05748138,0.0,1.0
1989-10-12,54.75,55.38,54.75,55.25,84400,11.0123977654249,11.1391157671093,11.0123977654249,11.1129676080316,419608.889764954,0.0,1.0
1989-10-13,53.0,54.88,52.75,54.75,325600,10.6604033163018,11.0385459245027,10.6101183949985,11.0123977654249,1618775.52733967,0.0,1.0
1989-10-16,52.75,53.0,51.25,51.5,369600,10.6101183949985,10.6604033163018,10.3084088671786,10.3586937884819,1837528.97698016,0.0,1.0
1989-10-17,51.75,52.62,51.62,52.5,223800,10.4089787097852,10.5839702359207,10.3828305507075,10.5598334736951,1112659.59158053,0.0,1.0
1989-10-18,52.5,53.0,51.38,51.5,161000,10.5598334736951,10.6604033163018,10.3345570262563,10.3586937884819,800438.75891182,0.0,1.0
1989-10-19,53.75,53.75,52.5,52.75,262200,10.8112580802117,10.8112580802117,10.5598334736951,10.6101183949985,1303571.69308496,0.0,1.0
1989-10-20,53.25,53.75,52.62,53.5,88900,10.7106882376051,10.8112580802117,10.5839702359207,10.7609731589084,441981.401660002,0.0,1.0
1989-10-23,51.5,52.88,51.12,52.88,383600,10.3586937884819,10.6362665540762,10.2822607081009,10.6362665540762,1907132.34732033,0.0,1.0
1989-10-24,51.0,51.25,50.0,51.25,188400,10.2581239458753,10.3084088671786,10.056984260662,10.3084088671786,936662.498006125,0.0,1.0
1989-10-25,52.12,52.62,50.75,50.75,168800,10.4834003933141,10.5839702359207,10.207839024572,10.207839024572,839217.779529906,0.0,1.0
1989-10-26,52.0,53.38,51.5,51.88,263100,10.4592636310885,10.7368363966828,10.3586937884819,10.4351268688629,1308046.19546397,0.0,1.0
1989-10-27,51.12,52.5,50.12,52.0,247100,10.2822607081009,10.5598334736951,10.0811210228876,10.4592636310885,1228499.48650379,0.0,1.0
1989-10-30,50.12,51.25,50.12,51.12,304500,10.0811210228876,10.3084088671786,10.0811210228876,10.2822607081009,1513873.30489844,0.0,1.0
1989-10-31,49.88,50.5,49.75,50.25,572600,10.0328474984365,10.1575541032687,10.0066993393587,10.1072691819653,2846777.84691245,0.0,1.0
1989-11-01,49.38,49.88,49.25,49.88,179200,9.93227765582983,10.0328474984365,9.90612949675211,10.0328474984365,890923.140354022,0.0,1.0
1989-11-02,48.62,49.38,48.5,48.88,296900,9.77941149506777,9.93227765582983,9.75527473284218,9.83170781322321,1476088.61814235,0.0,1.0
1989-11-03,49.0,49.38,48.38,48.5,368500,9.8558445754488,9.93227765582983,9.73113797061659,9.75527473284218,1832060.14073916,0.0,1.0
1989-11-06,46.88,48.75,46.88,48.75,316300,9.42942844279673,9.80555965414549,9.42942844279673,9.80555965414549,1572539.00275657,0.0,1.0
1989-11-07,46.88,47.5,46.5,47.0,96800,9.42942844279673,9.55413504762894,9.3529953624157,9.45356520502232,481257.589209092,0.0,1.0
1989-11-08,46.88,47.38,46.88,47.25,209000,9.42942844279673,9.52999828540335,9.42942844279673,9.50385012632563,1039078.88579236,0.0,1.0
1989-11-09,47.0,47.88,46.75,46.88,165300,9.45356520502232,9.63056812800997,9.40328028371901,9.42942844279673,821816.936944865,0.0,1.0
1989-11-10,48.5,48.5,47.25,47.25,219000,9.75527473284218,9.75527473284218,9.50385012632563,9.50385012632563,1088795.57889247,0.0,1.0
1989-11-13,49.75,49.75,48.5,48.5,108100,10.0066993393587,10.0066993393587,9.75527473284218,9.75527473284218,537437.452412221,0.0,1.0
1989-11-14,48.0,49.5,48.0,49.38,69700,9.65470489023556,9.95641441805542,9.65470489023556,9.93227765582983,346525.350907787,0.0,1.0
1989-11-15,48.88,48.88,48.0,48.0,71800,9.83170781322321,9.83170781322321,9.65470489023556,9.65470489023556,356965.85645881,0.0,1.0
1989-11-16,48.88,48.88,48.38,48.62,158600,9.83170781322321,9.83170781322321,9.73113797061659,9.77941149506777,788506.75256779,0.0,1.0
1989-11-17,49.12,49.25,48.5,48.5,113600,9.87998133767439,9.90612949675211,9.75527473284218,9.75527473284218,564781.633617282,0.0,1.0
1989-11-20,48.0,49.25,47.88,49.12,268400,9.65470489023556,9.90612949675211,9.63056812800997,9.87998133767439,1334396.04280703,0.0,1.0
1989-11-21,47.25,48.12,47.25,48.0,258700,9.50385012632563,9.67884165246115,9.50385012632563,9.65470489023556,1286170.85049992,0.0,1.0
1989-11-22,48.25,48.25,47.25,47.38,250000,9.70498981153887,9.70498981153887,9.50385012632563,9.52999828540335,1242917.32750282,0.0,1.0
1989-11-24,48.38,48.62,48.25,48.62,116300,9.73113797061659,9.77941149506777,9.70498981153887,9.77941149506777,578205.140754313,0.0,1.0
1989-11-27,48.5,48.62,48.25,48.25,60400,9.75527473284218,9.77941149506777,9.70498981153887,9.70498981153887,300288.826324682,0.0,1.0
1989-11-28,49.12,49.25,48.5,48.5,298300,9.87998133767439,9.90612949675211,9.75527473284218,9.75527473284218,1483048.95517637,0.0,1.0
1989-11-29,48.75,49.25,48.62,49.25,141300,9.80555965414549,9.90612949675211,9.77941149506777,9.90612949675211,702496.873504595,0.0,1.0
1989-11-30,47.38,48.62,47.25,48.5,315100,9.52999828540335,9.77941149506777,9.50385012632563,9.75527473284218,1566572.99958456,0.0,1.0
1989-12-01,47.0,47.38,45.75,47.0,503000,9.45356520502232,9.52999828540335,9.20214059850577,9.45356520502232,2500749.66293568,0.0,1.0
1989-12-04,47.0,47.12,46.5,46.75,111300,9.45356520502232,9.47770196724791,9.3529953624157,9.40328028371901,553346.794204256,0.0,1.0
1989-12-05,46.88,47.0,46.75,46.75,190500,9.42942844279673,9.45356520502232,9.40328028371901,9.40328028371901,947103.00355715,0.0,1.0
1989-12-06,45.75,46.5,45.62,46.5,279700,9.20214059850577,9.3529953624157,9.17599243942804,9.3529953624157,1390575.90601016,0.0,1.0
1989-12-07,45.12,45.5,44.62,45.5,519500,9.07542259682142,9.15185567720246,8.9748527542148,9.15185567720246,2582782.20655086,0.0,1.0
1989-12-08,45.88,45.88,45.12,45.12,163100,9.22828875758349,9.22828875758349,9.07542259682142,9.07542259682142,810879.264462841,0.0,1.0
1989-12-11,46.25,46.38,45.5,45.62,202400,9.30271044111239,9.32885860019011,9.15185567720246,9.17599243942804,1006265.86834628,0.0,1.0
1989-12-12,46.38,46.38,45.88,46.25,234400,9.32885860019011,9.32885860019011,9.22828875758349,9.30271044111239,1165359.28626665,0.0,1.0
1989-12-13,46.12,46.38,46.0,46.25,209800,9.27656228203466,9.32885860019011,9.25242551980908,9.30271044111239,1043056.22124037,0.0,1.0
1989-12-14,45.5,45.88,45.38,45.88,153800,9.15185567720246,9.22828875758349,9.12771891497687,9.22828875758349,764642.739879735,0.0,1.0
1989-12-15,45.62,45.62,45.0,45.5,330000,9.17599243942804,9.17599243942804,9.05128583459584,9.15185567720246,1640650.87230372,0.0,1.0
1989-12-18,44.5,45.62,44.12,45.38,136100,8.95071599198921,9.17599243942804,8.87428291160818,9.12771891497687,676644.193092536,0.0,1.0
1989-12-19,43.88,44.25,43.5,44.25,209900,8.82600938715701,8.9004310706859,8.74957630677597,8.9004310706859,1043553.38817137,0.0,1.0
1989-12-20,45.12,45.12,43.75,43.75,433800,9.07542259682142,9.07542259682142,8.79986122807929,8.79986122807929,2156710.1466829,0.0,1.0
1989-12-21,44.75,45.5,44.5,45.12,96700,9.00100091329253,9.15185567720246,8.95071599198921,9.07542259682142,480760.422278091,0.0,1.0
1989-12-22,45.0,45.25,44.75,44.75,73500,9.05128583459584,9.10157075589915,9.00100091329253,9.00100091329253,365417.694285829,0.0,1.0
1989-12-26,44.62,44.88,44.5,44.75,25200,8.9748527542148,9.02714907237025,8.95071599198921,9.00100091329253,125286.066612284,0.0,1.0
1989-12-27,44.75,44.88,44.38,44.38,60900,9.00100091329253,9.02714907237025,8.92657922976363,8.92657922976363,302774.660979687,0.0,1.0
1989-12-28,45.5,45.5,44.62,44.75,98900,9.15185567720246,9.15185567720246,8.9748527542148,9.00100091329253,491698.094760116,0.0,1.0
1989-12-29,45.75,45.88,44.62,45.5,162900,9.20214059850577,9.22828875758349,8.9748527542148,9.15185567720246,809884.930600838,0.0,1.0
1990-01-02,48.13,48.5,46.5,46.5,512600,9.68085304931328,9.75527473284218,9.3529953624157,9.3529953624157,2548477.68831178,0.0,1.0
1990-01-03,48.75,48.88,48.13,48.13,398700,9.80555965414549,9.83170781322321,9.68085304931328,9.68085304931328,1982204.5539015,0.0,1.0
1990-01-04,48.38,48.38,47.25,48.0,186200,9.73113797061659,9.73113797061659,9.50385012632563,9.65470489023556,925724.825524101,0.0,1.0
1990-01-05,47.13,48.25,47.13,47.75,146600,9.47971336410004,9.70498981153887,9.47971336410004,9.60441996893225,728846.720847654,0.0,1.0
1990-01-08,47.25,47.38,46.5,46.75,417100,9.50385012632563,9.52999828540335,9.3529953624157,9.40328028371901,2073683.26920571,0.0,1.0
1990-01-09,47.13,47.25,46.88,47.13,93600,9.47971336410004,9.50385012632563,9.42942844279673,9.47971336410004,465348.247417056,0.0,1.0
1990-01-10,46.5,46.88,46.5,46.88,126800,9.3529953624157,9.42942844279673,9.3529953624157,9.42942844279673,630407.668509431,0.0,1.0
1990-01-11,47.13,47.25,46.75,46.75,112300,9.47971336410004,9.50385012632563,9.40328028371901,9.40328028371901,558318.463514267,0.0,1.0
1990-01-12,46.38,46.88,46.13,46.88,151100,9.32885860019011,9.42942844279673,9.2785736788868,9.42942844279673,751219.232742705,0.0,1.0
1990-01-15,45.88,46.38,45.75,46.38,84400,9.22828875758349,9.32885860019011,9.20214059850577,9.32885860019011,419608.889764952,0.0,1.0
1990-01-16,46.75,46.75,45.25,45.5,225000,9.40328028371901,9.40328028371901,9.10157075589915,9.15185567720246,1118625.59475254,0.0,1.0
1990-01-17,46.0,46.75,45.63,46.63,41200,9.25242551980908,9.40328028371901,9.17800383628018,9.37914352149342,204832.775572465,0.0,1.0
1990-01-18,46.75,46.75,45.63,45.63,98900,9.40328028371901,9.40328028371901,9.17800383628018,9.17800383628018,491698.094760116,0.0,1.0
1990-01-19,46.75,47.0,46.0,46.75,204300,9.40328028371901,9.45356520502232,9.25242551980908,9.40328028371901,1015712.04003531,0.0,1.0
1990-01-22,44.25,46.0,44.25,45.5,224200,8.9004310706859,9.25242551980908,8.9004310706859,9.15185567720246,1114648.25930453,0.0,1.0
1990-01-23,44.75,45.13,44.38,44.75,195500,9.00100091329253,9.07743399367356,8.92657922976363,9.00100091329253,971961.350107206,0.0,1.0
1990-01-24,44.5,44.75,43.88,44.0,129500,8.95071599198921,9.00100091329253,8.82600938715701,8.8501461493826,643831.175646462,0.0,1.0
1990-01-25,44.5,45.0,44.5,44.75,113800,8.95071599198921,9.05128583459584,8.95071599198921,9.00100091329253,565775.967479285,0.0,1.0
1990-01-26,44.63,44.75,44.5,44.5,130700,8.97686415106694,9.00100091329253,8.95071599198921,8.95071599198921,649797.178818475,0.0,1.0
1990-01-29,44.63,44.88,44.25,44.63,97200,8.97686415106694,9.02714907237025,8.9004310706859,8.97686415106694,483246.256933097,0.0,1.0
1990-01-30,44.25,44.75,44.13,44.5,211300,8.9004310706859,9.00100091329253,8.87629430846032,8.95071599198921,1050513.72520539,0.0,1.0
1990-01-31,45.0,45.25,44.38,44.5,161300,9.05128583459584,9.10157075589915,8.92657922976363,8.95071599198921,801930.25970482,0.0,1.0
1990-02-01,44.88,45.0,44.5,45.0,84300,9.02714907237025,9.05128583459584,8.95071599198921,9.05128583459584,419111.722833951,0.0,1.0
1990-02-02,45.75,46.0,44.63,44.75,116400,9.20214059850577,9.25242551980908,8.97686415106694,9.00100091329253,578702.307685313,0.0,1.0
1990-02-05,45.63,46.5,45.5,45.75,143500,9.17800383628018,9.3529953624157,9.15185567720246,9.20214059850577,713434.545986619,0.0,1.0
1990-02-06,46.0,46.63,45.63,45.63,273300,9.25242551980908,9.37914352149342,9.17800383628018,9.17800383628018,1358757.22242608,0.0,1.0
1990-02-07,45.5,45.75,45.38,45.63,300000,9.15185567720246,9.20214059850577,9.12771891497687,9.17800383628018,1491500.79300338,0.0,1.0
1990-02-08,46.75,47.5,45.63,45.63,218500,9.40328028371901,9.55413504762894,9.17800383628018,9.17800383628018,1086309.74423747,0.0,1.0
1990-02-09,47.13,47.5,46.75,46.75,107000,9.47971336410004,9.55413504762894,9.40328028371901,9.40328028371901,531968.616171208,0.0,1.0
1990-02-12,46.63,47.13,46.13,47.0,115000,9.37914352149342,9.47971336410004,9.2785736788868,9.45356520502232,571741.970651298,0.0,1.0
1990-02-13,47.0,47.5,46.63,46.75,219300,9.45356520502232,9.55413504762894,9.37914352149342,9.40328028371901,1090287.07968547,0.0,1.0
1990-02-14,47.0,47.5,47.0,47.0,118200,9.45356520502232,9.55413504762894,9.45356520502232,9.45356520502232,587651.312443334,0.0,1.0
1990-02-15,46.63,47.0,46.5,47.0,44800,9.37914352149342,9.45356520502232,9.3529953624157,9.45356520502232,222730.785088506,0.0,1.0
1990-02-16,46.25,46.5,46.0,46.38,124400,9.30271044111239,9.3529953624157,9.25242551980908,9.32885860019011,618475.662165404,0.0,1.0
1990-02-20,46.5,46.5,45.75,45.88,136100,9.3529953624157,9.3529953624157,9.20214059850577,9.22828875758349,676644.193092536,0.0,1.0
1990-02-21,46.5,46.63,46.0,46.13,132100,9.3529953624157,9.37914352149342,9.25242551980908,9.2785736788868,656757.515852491,0.0,1.0
1990-02-22,46.88,47.5,46.63,46.75,142600,9.42942844279673,9.55413504762894,9.37914352149342,9.40328028371901,708960.043607609,0.0,1.0
1990-02-23,47.25,47.5,46.63,46.63,219200,9.50385012632563,9.55413504762894,9.37914352149342,9.37914352149342,1089789.91275447,0.0,1.0
1990-02-26,51.5,51.5,47.0,47.0,418600,10.3586937884819,10.3586937884819,9.45356520502232,9.45356520502232,2081140.77317072,0.0,1.0
1990-02-27,50.63,51.13,49.5,50.0,369500,10.1837022623464,10.284272104953,9.95641441805542,10.056984260662,1837031.81004917,0.0,1.0
1990-02-28,50.0,51.63,49.75,50.38,628000,10.056984260662,10.3848419475596,10.0066993393587,10.1334173410431,3122208.3266871,0.0,1.0
1990-03-01,50.0,50.88,49.75,49.75,194600,10.056984260662,10.2339871836497,10.0066993393587,10.0066993393587,967486.8477282,0.0,1.0
1990-03-02,50.13,50.88,49.88,50.0,224100,10.0831324197398,10.2339871836497,10.0328474984365,10.056984260662,1114151.09237352,0.0,1.0
1990-03-05,50.0,50.38,49.88,50.0,138800,10.056984260662,10.1334173410431,10.0328474984365,10.056984260662,690067.700229569,0.0,1.0
1990-03-06,52.25,52.25,49.75,49.75,132500,10.5095485523918,10.5095485523918,10.0066993393587,10.0066993393587,658746.183576497,0.0,1.0
1990-03-07,52.75,54.0,52.13,52.25,464900,10.6101183949985,10.861543001515,10.4854117901662,10.5095485523918,2311329.06222424,0.0,1.0
1990-03-08,52.88,53.63,52.25,52.25,235100,10.6362665540762,10.7871213179861,10.5095485523918,10.5095485523918,1168839.45478365,0.0,1.0
1990-03-09,52.5,53.25,52.38,52.75,154900,10.5598334736951,10.7106882376051,10.5356967114696,10.6101183949985,770111.576120751,0.0,1.0
1990-03-12,53.75,54.0,52.88,53.0,203900,10.8112580802117,10.861543001515,10.6362665540762,10.6604033163018,1013723.3723113,0.0,1.0
1990-03-13,54.88,55.38,54.0,54.0,253000,11.0385459245027,11.1391157671093,10.861543001515,10.861543001515,1257832.33543285,0.0,1.0
1990-03-14,54.5,55.13,54.5,55.13,174500,10.9621128441216,11.088830845806,10.9621128441216,11.088830845806,867556.294596971,0.0,1.0
1990-03-15,52.88,54.13,52.75,54.13,195200,10.6362665540762,10.8876911605927,10.6101183949985,10.8876911605927,970469.849314201,0.0,1.0
1990-03-16,53.88,53.88,52.5,53.13,212300,10.8374062392894,10.8374062392894,10.5598334736951,10.6865514753795,1055485.3945154,0.0,1.0
1990-03-19,55.0,55.75,53.5,53.5,426200,11.0626826867282,11.2135374506382,10.7609731589084,10.7609731589084,2118925.45992682,0.0,1.0
1990-03-20,57.0,58.0,54.88,55.0,875600,11.4649620571547,11.666101742368,11.0385459245027,11.0626826867282,4353193.64784589,0.0,1.0
1990-03-21,55.25,56.5,55.25,56.38,315200,11.1129676080316,11.3643922145481,11.1129676080316,11.3402554523225,1567070.16651555,0.0,1.0
1990-03-22,53.88,55.13,53.63,54.88,330800,10.8374062392894,11.088830845806,10.7871213179861,11.0385459245027,1644628.20775174,0.0,1.0
1990-03-23,55.25,55.5,54.5,54.63,250000,11.1129676080316,11.1632525293349,10.9621128441216,10.9882610031993,1242917.32750282,0.0,1.0
1990-03-26,57.0,57.5,55.5,55.5,210800,11.4649620571547,11.5655318997613,11.1632525293349,11.1632525293349,1048027.89055038,0.0,1.0
1990-03-27,57.25,57.38,56.25,56.75,154900,11.515246978458,11.5413951375358,11.3141072932448,11.4146771358514,770111.57612075,0.0,1.0
1990-03-28,56.38,56.75,56.13,56.75,81500,11.3402554523225,11.4146771358514,11.2899705310192,11.4146771358514,405191.04876592,0.0,1.0
1990-03-29,56.38,57.25,56.13,56.13,199300,11.3402554523225,11.515246978458,11.2899705310192,11.2899705310192,990853.693485251,0.0,1.0
1990-03-30,55.75,56.38,55.38,56.38,183100,11.2135374506382,11.3402554523225,11.1391157671093,11.3402554523225,910312.650663064,0.0,1.0
1990-04-02,55.38,55.38,54.5,54.63,138500,11.1391157671093,11.1391157671093,10.9621128441216,10.9882610031993,688576.199436561,0.0,1.0
1990-04-03,55.75,56.25,55.63,55.63,218000,11.2135374506382,11.3141072932448,11.1894006884126,11.1894006884126,1083823.90958246,0.0,1.0
1990-04-04,56.25,56.38,55.63,56.0,173600,11.3141072932448,11.3402554523225,11.1894006884126,11.2638223719415,863081.792217959,0.0,1.0
1990-04-05,55.75,56.13,55.75,56.0,79100,11.2135374506382,11.2899705310192,11.2135374506382,11.2638223719415,393259.042421892,0.0,1.0
1990-04-06,55.38,55.88,55.25,55.75,84100,11.1391157671093,11.2396856097159,11.1129676080316,11.2135374506382,418117.388971948,0.0,1.0
1990-04-09,56.13,56.25,55.38,55.38,94500,11.2899705310192,11.3141072932448,11.1391157671093,11.1391157671093,469822.749796067,0.0,1.0
1990-04-10,56.5,56.5,55.75,55.88,65700,11.3643922145481,11.3643922145481,11.2135374506382,11.2396856097159,326638.673667742,0.0,1.0
1990-04-11,56.63,56.63,56.13,56.38,171000,11.3905403736258,11.3905403736258,11.2899705310192,11.3402554523225,850155.452011932,0.0,1.0
1990-04-12,57.5,58.0,56.5,56.63,190300,11.5655318997613,11.666101742368,11.3643922145481,11.3905403736258,946108.669695151,0.0,1.0
1990-04-16,57.25,57.88,57.25,57.63,156800,11.515246978458,11.6419649801424,11.515246978458,11.5916800588391,779557.747809772,0.0,1.0
1990-04-17,57.25,57.38,56.5,56.75,110500,11.515246978458,11.5413951375358,11.3643922145481,11.4146771358514,549369.458756249,0.0,1.0
1990-04-18,56.13,57.0,56.13,56.75,145000,11.2899705310192,11.4649620571547,11.2899705310192,11.4146771358514,720892.049951637,0.0,1.0
1990-04-19,56.13,56.5,55.75,55.88,103200,11.2899705310192,11.3643922145481,11.2135374506382,11.2396856097159,513076.272793165,0.0,1.0
1990-04-20,56.0,56.13,55.5,56.0,205900,11.2638223719415,11.2899705310192,11.1632525293349,11.2638223719415,1023666.71093132,0.0,1.0
1990-04-23,54.88,55.88,54.63,55.75,201600,11.0385459245027,11.2396856097159,10.9882610031993,11.2135374506382,1002288.53289827,0.0,1.0
1990-04-24,54.5,55.13,54.0,54.88,158400,10.9621128441216,11.088830845806,10.861543001515,11.0385459245027,787512.418705789,0.0,1.0
1990-04-25,55.0,55.13,54.5,54.5,200000,11.0626826867282,11.088830845806,10.9621128441216,10.9621128441216,994333.862002261,0.0,1.0
1990-04-26,55.13,55.5,54.63,55.0,197100,11.088830845806,11.1632525293349,10.9882610031993,11.0626826867282,979916.021003221,0.0,1.0
1990-04-27,54.75,55.13,53.75,55.13,170200,11.0123977654249,11.088830845806,10.8112580802117,11.088830845806,846178.116563923,0.0,1.0
1990-04-30,54.75,54.75,53.5,54.63,115700,11.0123977654249,11.0123977654249,10.7609731589084,10.9882610031993,575222.139168307,0.0,1.0
1990-05-01,55.75,55.88,55.0,55.75,187700,11.2135374506382,11.2396856097159,11.0626826867282,11.2135374506382,933182.329489116,0.0,1.0
1990-05-02,56.13,56.25,55.75,55.88,117100,11.2899705310192,11.3141072932448,11.2135374506382,11.2396856097159,582182.476202322,0.0,1.0
1990-05-03,54.25,56.5,54.0,56.25,200400,10.9118279228183,11.3643922145481,10.861543001515,11.3141072932448,996322.529726263,0.0,1.0
1990-05-04,53.25,54.0,52.88,54.0,504200,10.7106882376051,10.861543001515,10.6362665540762,10.861543001515,2506715.66610768,0.0,1.0
1990-05-07,54.0,54.63,52.75,53.0,215000,10.861543001515,10.9882610031993,10.6101183949985,10.6604033163018,1068908.90165243,0.0,1.0
1990-05-08,53.63,53.88,53.5,53.75,123500,10.7871213179861,10.8374062392894,10.7609731589084,10.8112580802117,614001.159786394,0.0,1.0
1990-05-09,52.13,53.13,52.0,53.13,256200,10.4854117901662,10.6865514753795,10.4592636310885,10.6865514753795,1273741.6772249,0.0,1.0
1990-05-10,52.5,52.5,51.75,51.88,369000,10.5598334736951,10.5598334736951,10.4089787097852,10.4351268688629,1834545.97539417,0.0,1.0
1990-05-11,53.75,54.0,52.25,52.63,259800,10.8112580802117,10.861543001515,10.5095485523918,10.5859816327729,1291639.68674093,0.0,1.0
1990-05-14,55.13,55.75,53.25,53.5,374600,11.088830845806,11.2135374506382,10.7106882376051,10.7609731589084,1862387.32353022,0.0,1.0
1990-05-15,54.63,55.25,54.38,55.13,196300,10.9882610031993,11.1129676080316,10.937976081896,11.088830845806,975938.685555219,0.0,1.0
1990-05-16,54.5,54.63,54.0,54.63,78800,10.9621128441216,10.9882610031993,10.861543001515,10.9882610031993,391767.54162889,0.0,1.0
1990-05-17,54.25,54.5,53.38,54.5,126600,10.9118279228183,10.9621128441216,10.7368363966828,10.9621128441216,629413.334647429,0.0,1.0
1990-05-18,53.13,54.25,53.0,54.25,250500,10.6865514753795,10.9118279228183,10.6604033163018,10.9118279228183,1245403.16215782,0.0,1.0
1990-05-21,52.13,53.13,52.13,53.13,314200,10.4854117901662,10.6865514753795,10.4854117901662,10.6865514753795,1562098.49720555,0.0,1.0
1990-05-22,47.0,47.5,46.5,47.5,2067700,9.45356520502232,9.55413504762894,9.3529953624157,9.55413504762894,10279920.6323103,0.0,1.0
1990-05-23,46.75,46.88,45.75,46.88,1020800,9.40328028371901,9.42942844279673,9.20214059850577,9.42942844279673,5075080.03165952,0.0,1.0
1990-05-24,46.0,46.63,46.0,46.5,360500,9.25242551980908,9.37914352149342,9.25242551980908,9.3529953624157,1792286.78625907,0.0,1.0
1990-05-25,45.75,46.13,45.63,45.75,154300,9.20214059850577,9.2785736788868,9.17800383628018,9.20214059850577,767128.574534741,0.0,1.0
1990-05-29,47.13,47.5,45.88,45.88,501000,9.47971336410004,9.55413504762894,9.22828875758349,9.22828875758349,2490806.32431565,0.0,1.0
1990-05-30,46.5,47.13,46.25,47.0,340300,9.3529953624157,9.47971336410004,9.30271044111239,9.45356520502232,1691859.06619684,0.0,1.0
1990-05-31,46.25,46.5,46.13,46.38,125100,9.30271044111239,9.3529953624157,9.2785736788868,9.32885860019011,621955.830682412,0.0,1.0
1990-06-01,47.25,47.38,46.13,46.25,206000,9.50385012632563,9.52999828540335,9.2785736788868,9.30271044111239,1024163.87786232,0.0,1.0
1990-06-04,48.25,48.25,47.25,47.25,135000,9.70498981153887,9.70498981153887,9.50385012632563,9.50385012632563,671175.356851523,0.0,1.0
1990-06-05,48.5,49.25,48.38,48.75,191800,9.75527473284218,9.90612949675211,9.73113797061659,9.80555965414549,953566.173660164,0.0,1.0
1990-06-06,48.25,48.38,48.13,48.38,87300,9.70498981153887,9.73113797061659,9.68085304931328,9.73113797061659,434026.730763985,0.0,1.0
1990-06-07,48.25,48.25,47.13,48.25,107700,9.70498981153887,9.70498981153887,9.47971336410004,9.70498981153887,535448.784688215,0.0,1.0
1990-06-08,47.5,48.25,47.0,48.25,101100,9.55413504762894,9.70498981153887,9.45356520502232,9.70498981153887,502635.767242141,0.0,1.0
1990-06-11,47.63,47.75,47.13,47.38,72500,9.58028320670666,9.60441996893225,9.47971336410004,9.52999828540335,360446.024975818,0.0,1.0
1990-06-12,47.88,48.38,47.63,47.63,61100,9.63056812800997,9.73113797061659,9.58028320670666,9.58028320670666,303768.994841689,0.0,1.0
1990-06-13,47.63,47.88,47.25,47.88,128800,9.58028320670666,9.63056812800997,9.50385012632563,9.63056812800997,640351.007129453,0.0,1.0
1990-06-14,47.13,47.38,47.0,47.38,135400,9.47971336410004,9.52999828540335,9.45356520502232,9.52999828540335,673164.024575528,0.0,1.0
1990-06-15,48.5,48.88,47.25,47.25,413000,9.75527473284218,9.83170781322321,9.50385012632563,9.50385012632563,2053299.42503466,0.0,1.0
1990-06-18,48.25,48.5,47.88,48.5,166500,9.70498981153887,9.75527473284218,9.63056812800997,9.75527473284218,827782.940116879,0.0,1.0
1990-06-19,48.75,48.88,47.88,48.0,190700,9.80555965414549,9.83170781322321,9.63056812800997,9.65470489023556,948097.337419152,0.0,1.0
1990-06-20,48.5,49.13,48.5,49.0,171000,9.75527473284218,9.88199273452652,9.75527473284218,9.8558445754488,850155.45201193,0.0,1.0
1990-06-21,48.63,48.75,47.88,48.5,89500,9.7814228919199,9.80555965414549,9.63056812800997,9.75527473284218,444964.40324601,0.0,1.0
1990-06-22,48.75,49.88,48.75,48.75,260400,9.80555965414549,10.0328474984365,9.80555965414549,9.80555965414549,1294622.68832694,0.0,1.0
1990-06-25,47.63,48.5,47.5,48.5,147700,9.58028320670666,9.75527473284218,9.55413504762894,9.75527473284218,734315.557088667,0.0,1.0
1990-06-26,46.13,47.63,46.0,47.63,272000,9.2785736788868,9.58028320670666,9.25242551980908,9.58028320670666,1352294.05232307,0.0,1.0
1990-06-27,45.88,46.63,45.5,46.0,285900,9.22828875758349,9.37914352149342,9.15185567720246,9.25242551980908,1421400.25573223,0.0,1.0
1990-06-28,45.25,45.88,44.13,45.88,410500,9.10157075589915,9.22828875758349,8.87629430846032,9.22828875758349,2040870.25175963,0.0,1.0
1990-06-29,45.25,45.63,45.0,45.0,308300,9.10157075589915,9.17800383628018,9.05128583459584,9.05128583459584,1532765.64827648,0.0,1.0
1990-07-02,45.13,45.25,44.75,45.13,135000,9.07743399367356,9.10157075589915,9.00100091329253,9.07743399367356,671175.356851523,0.0,1.0
1990-07-03,45.0,45.25,44.88,45.0,167400,9.05128583459584,9.10157075589915,9.02714907237025,9.05128583459584,832257.442495889,0.0,1.0
1990-07-05,44.88,45.0,44.63,45.0,294600,9.02714907237025,9.05128583459584,8.97686415106694,9.05128583459584,1464653.77872932,0.0,1.0
1990-07-06,45.5,45.5,44.75,44.75,141300,9.15185567720246,9.15185567720246,9.00100091329253,9.00100091329253,702496.873504594,0.0,1.0
1990-07-09,45.25,45.5,45.13,45.38,83500,9.10157075589915,9.15185567720246,9.07743399367356,9.12771891497687,415134.387385942,0.0,1.0
1990-07-10,44.5,45.38,44.38,45.25,233400,8.95071599198921,9.12771891497687,8.92657922976363,9.10157075589915,1160387.61695663,0.0,1.0
1990-07-11,44.63,44.88,44.5,44.63,131800,8.97686415106694,9.02714907237025,8.95071599198921,8.97686415106694,655266.015059487,0.0,1.0
1990-07-12,45.5,45.5,43.88,44.75,359600,9.15185567720246,9.15185567720246,8.82600938715701,9.00100091329253,1787812.28388006,0.0,1.0
1990-07-13,47.38,47.5,45.25,45.5,780500,9.52999828540335,9.55413504762894,9.10157075589915,9.15185567720246,3880387.89646381,0.0,1.0
1990-07-16,47.38,47.5,47.13,47.38,115200,9.52999828540335,9.55413504762894,9.47971336410004,9.52999828540335,572736.3045133,0.0,1.0
1990-07-17,47.25,47.5,47.0,47.38,221400,9.50385012632563,9.55413504762894,9.45356520502232,9.52999828540335,1100727.5852365,0.0,1.0
1990-07-18,46.75,47.0,46.5,47.0,406800,9.40328028371901,9.45356520502232,9.3529953624157,9.45356520502232,2022475.07531259,0.0,1.0
1990-07-19,46.0,46.75,45.88,46.5,300500,9.25242551980908,9.40328028371901,9.22828875758349,9.3529953624157,1493986.62765839,0.0,1.0
1990-07-20,45.0,45.88,45.0,45.88,218900,9.05128583459584,9.22828875758349,9.05128583459584,9.22828875758349,1088298.41196147,0.0,1.0
1990-07-23,44.5,45.0,43.25,44.75,424300,8.95071599198921,9.05128583459584,8.69929138547266,9.00100091329253,2109479.28823779,0.0,1.0
1990-07-24,43.75,44.75,43.5,44.63,155000,8.79986122807929,9.00100091329253,8.74957630677597,8.97686415106694,770608.743051749,0.0,1.0
1990-07-25,43.25,44.0,43.25,44.0,155700,8.69929138547266,8.8501461493826,8.69929138547266,8.8501461493826,774088.911568757,0.0,1.0
1990-07-26,43.75,44.25,43.0,43.13,310600,8.79986122807929,8.9004310706859,8.64900646416935,8.67515462324708,1544200.4876895,0.0,1.0
1990-07-27,42.63,43.5,42.63,43.38,445700,8.57458478064046,8.74957630677597,8.57458478064046,8.72543954455039,2215873.01147203,0.0,1.0
1990-07-30,42.0,42.25,41.5,42.0,229600,8.44786677895611,8.49815170025942,8.34729693634949,8.44786677895611,1141495.27357859,0.0,1.0
1990-07-31,41.63,42.13,41.63,41.75,149300,8.37344509542721,8.47401493803384,8.37344509542721,8.3975818576528,742270.227984685,0.0,1.0
1990-08-01,40.25,41.63,40.25,41.63,252400,8.09587232983294,8.37344509542721,8.09587232983294,8.37344509542721,1254849.33384685,0.0,1.0
1990-08-02,39.63,39.63,38.75,38.75,330200,7.97116572500073,7.97116572500073,7.79416280201308,7.79416280201308,1641645.20616573,0.0,1.0
1990-08-03,39.0,39.63,38.38,39.25,489200,7.84444772331639,7.97116572500073,7.71974111848418,7.8947326446197,2432140.62645752,0.0,1.0
1990-08-06,36.88,38.25,36.75,38.25,355400,7.41803159066432,7.69359295940646,7.3918834315866,7.69359295940646,1766931.27277801,0.0,1.0
1990-08-07,37.13,37.5,36.63,37.13,354700,7.46831651196763,7.54273819549653,7.36774666936101,7.46831651196763,1763451.104261,0.0,1.0
1990-08-08,37.25,38.25,37.25,37.75,233600,7.49245327419322,7.69359295940646,7.49245327419322,7.59302311679984,1161381.95081864,0.0,1.0
1990-08-09,38.5,38.5,37.25,37.25,163100,7.74387788070977,7.74387788070977,7.49245327419322,7.49245327419322,810879.264462841,0.0,1.0
1990-08-10,39.63,39.63,38.63,38.63,194400,7.97116572500073,7.97116572500073,7.77002603978749,7.77002603978749,966492.513866194,0.0,1.0
1990-08-13,38.38,39.38,38.0,39.38,124700,7.71974111848418,7.92088080369742,7.64330803810315,7.92088080369742,619967.162958408,0.0,1.0
1990-08-14,38.0,38.5,37.88,38.5,69400,7.64330803810315,7.74387788070977,7.61917127587756,7.74387788070977,345033.850114783,0.0,1.0
1990-08-15,37.5,38.13,37.5,38.0,78000,7.54273819549653,7.66945619718087,7.54273819549653,7.64330803810315,387790.20618088,0.0,1.0
1990-08-16,36.13,37.38,36.13,37.25,231500,7.26717682675439,7.51860143327094,7.26717682675439,7.49245327419322,1150941.44526761,0.0,1.0
1990-08-17,34.38,35.75,34.0,35.75,350200,6.91518237763122,7.19074374637336,6.83874929725019,7.19074374637336,1741078.59236595,0.0,1.0
1990-08-20,35.0,35.13,34.63,34.75,217600,7.03988898246343,7.06603714154115,6.96546729893453,6.98960406116012,1081835.24185846,0.0,1.0
1990-08-21,35.13,35.38,33.63,34.88,259600,7.06603714154115,7.11632206284446,6.76432761372129,7.01575222023784,1290645.35287893,0.0,1.0
1990-08-22,35.5,35.88,35.38,35.38,206600,7.14045882507005,7.21689190545108,7.11632206284446,7.11632206284446,1027146.87944833,0.0,1.0
1990-08-23,36.0,37.13,35.0,35.25,223000,7.24102866767667,7.46831651196763,7.03988898246343,7.09017390376674,1108682.25613252,0.0,1.0
1990-08-24,37.38,37.38,36.13,36.5,195700,7.51860143327094,7.51860143327094,7.26717682675439,7.34159851028329,972955.683969209,0.0,1.0
1990-08-27,39.5,40.0,38.75,39.0,213900,7.94501756592301,8.04558740852963,7.79416280201308,7.84444772331639,1063440.06541141,0.0,1.0
1990-08-28,39.0,39.38,37.88,39.25,92400,7.84444772331639,7.92088080369742,7.61917127587756,7.8947326446197,459382.244245043,0.0,1.0
1990-08-29,39.25,39.5,38.63,39.0,61500,7.8947326446197,7.94501756592301,7.77002603978749,7.84444772331639,305757.662565694,0.0,1.0
1990-08-30,38.5,39.13,38.5,39.13,78600,7.74387788070977,7.87059588239411,7.74387788070977,7.87059588239411,390773.207766887,0.0,1.0
1990-08-31,39.25,39.5,38.25,38.63,90900,7.8947326446197,7.94501756592301,7.69359295940646,7.77002603978749,451924.740280026,0.0,1.0
1990-09-04,39.25,39.25,38.75,39.13,76300,7.8947326446197,7.8947326446197,7.79416280201308,7.87059588239411,379338.368353861,0.0,1.0
1990-09-05,38.88,39.13,38.5,39.0,124200,7.8203109610908,7.87059588239411,7.74387788070977,7.84444772331639,617481.328303402,0.0,1.0
1990-09-06,38.5,38.75,38.38,38.63,119600,7.74387788070977,7.79416280201308,7.71974111848418,7.77002603978749,594611.64947735,0.0,1.0
1990-09-07,38.13,38.38,37.88,38.0,109700,7.66945619718087,7.71974111848418,7.61917127587756,7.64330803810315,545392.123308238,0.0,1.0
1990-09-10,37.63,38.63,37.63,38.63,106400,7.56888635457425,7.77002603978749,7.56888635457425,7.77002603978749,528985.614585201,0.0,1.0
1990-09-11,38.0,38.0,37.63,37.63,188700,7.64330803810315,7.64330803810315,7.56888635457425,7.56888635457425,938153.99879913,0.0,1.0
1990-09-12,37.88,38.0,37.75,37.88,144500,7.61917127587756,7.64330803810315,7.59302311679984,7.61917127587756,718406.215296631,0.0,1.0
1990-09-13,37.63,37.88,37.5,37.75,53500,7.56888635457425,7.61917127587756,7.54273819549653,7.59302311679984,265984.308085604,0.0,1.0
1990-09-14,37.38,37.63,37.25,37.5,109800,7.51860143327094,7.56888635457425,7.49245327419322,7.54273819549653,545889.290239239,0.0,1.0
1990-09-17,37.5,37.5,37.0,37.25,131200,7.54273819549653,7.54273819549653,7.44216835288991,7.49245327419322,652283.013473481,0.0,1.0
1990-09-18,37.0,37.25,36.75,37.13,112100,7.44216835288991,7.49245327419322,7.3918834315866,7.46831651196763,557324.129652265,0.0,1.0
1990-09-19,36.25,37.25,36.25,37.25,60900,7.29131358897998,7.49245327419322,7.29131358897998,7.49245327419322,302774.660979687,0.0,1.0
1990-09-20,36.38,36.5,35.25,35.75,85400,7.3174617480577,7.34159851028329,7.09017390376674,7.19074374637336,424580.559074964,0.0,1.0
1990-09-21,36.75,38.0,35.88,38.0,264800,7.3918834315866,7.64330803810315,7.21689190545108,7.64330803810315,1316498.03329099,0.0,1.0
1990-09-24,35.75,36.5,35.13,36.5,122900,7.19074374637336,7.34159851028329,7.06603714154115,7.34159851028329,611018.158200387,0.0,1.0
1990-09-25,36.5,36.5,35.63,35.88,114900,7.34159851028329,7.34159851028329,7.16660698414777,7.21689190545108,571244.803720297,0.0,1.0
1990-09-26,36.25,36.75,36.25,36.5,55500,7.29131358897998,7.3918834315866,7.29131358897998,7.34159851028329,275927.646705626,0.0,1.0
1990-09-27,35.75,37.0,35.5,36.5,101600,7.19074374637336,7.44216835288991,7.14045882507005,7.34159851028329,505121.601897146,0.0,1.0
1990-09-28,36.25,36.25,35.0,35.75,211000,7.29131358897998,7.29131358897998,7.03988898246343,7.19074374637336,1049022.22441238,0.0,1.0
1990-10-01,37.13,37.5,36.25,36.25,132100,7.46831651196763,7.54273819549653,7.29131358897998,7.29131358897998,656757.515852491,0.0,1.0
1990-10-02,37.25,38.25,37.13,37.38,155600,7.49245327419322,7.69359295940646,7.46831651196763,7.51860143327094,773591.744637756,0.0,1.0
1990-10-03,36.75,37.13,36.75,37.0,78500,7.3918834315866,7.46831651196763,7.3918834315866,7.44216835288991,390276.040835886,0.0,1.0
1990-10-04,36.88,37.0,36.5,36.75,143200,7.41803159066432,7.44216835288991,7.34159851028329,7.3918834315866,711943.045193616,0.0,1.0
1990-10-05,36.75,36.88,35.75,36.63,115500,7.3918834315866,7.41803159066432,7.19074374637336,7.36774666936101,574227.805306303,0.0,1.0
1990-10-08,37.75,38.5,37.25,37.25,72400,7.59302311679984,7.74387788070977,7.49245327419322,7.49245327419322,359948.858044817,0.0,1.0
1990-10-09,36.5,37.63,36.5,37.5,58400,7.34159851028329,7.56888635457425,7.34159851028329,7.54273819549653,290345.487704659,0.0,1.0
1990-10-10,37.38,37.75,36.63,36.63,158000,7.51860143327094,7.59302311679984,7.36774666936101,7.36774666936101,785523.750981783,0.0,1.0
1990-10-11,37.75,38.0,37.25,37.5,201300,7.59302311679984,7.64330803810315,7.49245327419322,7.54273819549653,1000797.03210527,0.0,1.0
1990-10-12,39.0,39.88,37.5,38.0,246400,7.84444772331639,8.02145064630404,7.54273819549653,7.64330803810315,1225019.31798678,0.0,1.0
1990-10-15,38.25,39.25,38.0,39.0,213400,7.69359295940646,7.8947326446197,7.64330803810315,7.84444772331639,1060954.23075641,0.0,1.0
1990-10-16,37.5,38.13,37.38,38.13,105300,7.54273819549653,7.66945619718087,7.51860143327094,7.66945619718087,523516.778344188,0.0,1.0
1990-10-17,37.25,37.63,37.0,37.25,117700,7.49245327419322,7.56888635457425,7.44216835288991,7.49245327419322,585165.477788328,0.0,1.0
1990-10-18,39.25,39.25,37.38,37.38,492100,7.8947326446197,7.8947326446197,7.51860143327094,7.51860143327094,2446558.46745655,0.0,1.0
1990-10-19,39.63,40.75,39.0,40.25,461800,7.97116572500073,8.19644217243956,7.84444772331639,8.09587232983294,2295916.88736321,0.0,1.0
1990-10-22,40.25,41.25,39.25,39.5,265300,8.09587232983294,8.29701201504618,7.8947326446197,7.94501756592301,1318983.86794599,0.0,1.0
1990-10-23,38.5,40.0,38.5,40.0,348800,7.74387788070977,8.04558740852963,7.74387788070977,8.04558740852963,1734118.25533194,0.0,1.0
1990-10-24,35.88,37.5,35.5,37.5,243600,7.21689190545108,7.54273819549653,7.14045882507005,7.54273819549653,1211098.64391875,0.0,1.0
1990-10-25,34.63,35.63,34.63,35.25,304600,6.96546729893453,7.16660698414777,6.96546729893453,7.09017390376674,1514370.47182944,0.0,1.0
1990-10-26,34.5,35.13,34.5,34.63,104000,6.93931913985681,7.06603714154115,6.93931913985681,6.96546729893453,517053.608241173,0.0,1.0
1990-10-29,33.88,34.75,33.88,34.63,144200,6.8146125350246,6.98960406116012,6.8146125350246,6.96546729893453,716914.714503627,0.0,1.0
1990-10-30,33.38,33.88,33.13,33.63,187000,6.71404269241798,6.8146125350246,6.66375777111467,6.76432761372129,929702.16097211,0.0,1.0
1990-10-31,33.0,33.75,32.88,33.5,322600,6.63760961203695,6.78846437594688,6.61347284981136,6.73817945464357,1603860.51940964,0.0,1.0
1990-11-01,33.38,33.75,32.75,33.13,294100,6.71404269241798,6.78846437594688,6.58732469073364,6.66375777111467,1462167.94407432,0.0,1.0
1990-11-02,33.25,33.25,32.38,33.0,337400,6.68789453334026,6.68789453334026,6.51290300720474,6.63760961203695,1677441.22519781,0.0,1.0
1990-11-05,34.75,34.88,33.13,34.38,150100,6.98960406116012,7.01575222023784,6.66375777111467,6.91518237763122,746247.563432694,0.0,1.0
1990-11-06,33.75,34.75,33.25,34.63,316300,6.78846437594688,6.98960406116012,6.68789453334026,6.96546729893453,1572539.00275657,0.0,1.0
1990-11-07,33.0,33.75,32.88,33.75,175600,6.63760961203695,6.78846437594688,6.61347284981136,6.78846437594688,873025.130837981,0.0,1.0
1990-11-08,33.63,33.75,33.0,33.0,233700,6.76432761372129,6.78846437594688,6.63760961203695,6.63760961203695,1161879.11774964,0.0,1.0
1990-11-09,33.5,33.75,33.13,33.75,95600,6.73817945464357,6.78846437594688,6.66375777111467,6.78846437594688,475291.586037079,0.0,1.0
1990-11-12,34.75,35.13,33.5,33.63,156800,6.98960406116012,7.06603714154115,6.73817945464357,6.76432761372129,779557.747809769,0.0,1.0
1990-11-13,34.5,34.88,34.25,34.88,128400,6.93931913985681,7.01575222023784,6.8890342185535,7.01575222023784,638362.339405449,0.0,1.0
1990-11-14,34.88,35.0,34.25,34.25,270300,7.01575222023784,7.03988898246343,6.8890342185535,6.8890342185535,1343842.21449605,0.0,1.0
1990-11-15,34.25,34.63,34.13,34.63,245300,6.8890342185535,6.96546729893453,6.86489745632791,6.96546729893453,1219550.48174577,0.0,1.0
1990-11-16,33.88,34.25,33.5,34.25,395000,6.8146125350246,6.8890342185535,6.73817945464357,6.8890342185535,1963809.37745446,0.0,1.0
1990-11-19,33.75,34.0,33.5,34.0,142700,6.78846437594688,6.83874929725019,6.73817945464357,6.83874929725019,709457.21053861,0.0,1.0
1990-11-20,32.88,33.38,32.88,33.38,153500,6.61347284981136,6.71404269241798,6.61347284981136,6.71404269241798,763151.239086732,0.0,1.0
1990-11-21,32.13,33.0,32.0,32.88,227000,6.46261808590143,6.63760961203695,6.43646992682371,6.61347284981136,1128568.93337256,0.0,1.0
1990-11-23,31.25,32.25,31.0,32.13,79600,6.28561516291377,6.48675484812702,6.23533024161046,6.46261808590143,395744.877076899,0.0,1.0
1990-11-26,32.25,32.25,30.75,31.13,228600,6.48675484812702,6.48675484812702,6.18504532030715,6.26147840068819,1136523.60426858,0.0,1.0
1990-11-27,32.5,32.63,31.88,32.5,98300,6.53703976943033,6.56318792850805,6.41233316459812,6.53703976943033,488715.093174109,0.0,1.0
1990-11-28,32.13,32.38,32.0,32.13,122900,6.46261808590143,6.51290300720474,6.43646992682371,6.46261808590143,611018.158200387,0.0,1.0
1990-11-29,31.13,31.75,31.13,31.75,227500,6.26147840068819,6.3861850055204,6.26147840068819,6.3861850055204,1131054.76802757,0.0,1.0
1990-11-30,29.88,31.0,29.5,31.0,447200,6.01005379417163,6.23533024161046,5.9336207137906,6.23533024161046,2223330.51543705,0.0,1.0
1990-12-03,30.5,30.88,30.25,30.75,256400,6.13476039900384,6.21119347938488,6.08447547770053,6.18504532030715,1274736.01108689,0.0,1.0
1990-12-04,30.75,31.0,30.25,30.38,329500,6.18504532030715,6.23533024161046,6.08447547770053,6.11062363677826,1638165.03764872,0.0,1.0
1990-12-05,31.63,31.63,30.75,30.75,414700,6.36204824329481,6.36204824329481,6.18504532030715,6.18504532030715,2061751.26286168,0.0,1.0
1990-12-06,32.25,33.0,32.25,33.0,430600,6.48675484812702,6.63760961203695,6.48675484812702,6.63760961203695,2140800.80489086,0.0,1.0
1990-12-07,32.38,32.5,32.25,32.25,114700,6.51290300720474,6.53703976943033,6.48675484812702,6.48675484812702,570250.469858294,0.0,1.0
1990-12-10,32.88,32.88,32.38,32.5,220100,6.61347284981136,6.61347284981136,6.51290300720474,6.53703976943033,1094264.41513348,0.0,1.0
1990-12-11,32.13,32.88,32.13,32.88,123800,6.46261808590143,6.61347284981136,6.46261808590143,6.61347284981136,615492.660579397,0.0,1.0
1990-12-12,32.5,32.75,32.0,32.25,327000,6.53703976943033,6.58732469073364,6.43646992682371,6.48675484812702,1625735.86437369,0.0,1.0
1990-12-13,33.0,33.5,32.5,32.63,161700,6.63760961203695,6.73817945464357,6.53703976943033,6.56318792850805,803918.927428824,0.0,1.0
1990-12-14,32.75,33.13,32.63,33.0,142000,6.58732469073364,6.66375777111467,6.56318792850805,6.63760961203695,705977.042021602,0.0,1.0
1990-12-17,32.38,32.5,32.0,32.25,132400,6.51290300720474,6.53703976943033,6.43646992682371,6.48675484812702,658249.016645494,0.0,1.0
1990-12-18,32.63,32.88,32.13,32.13,188300,6.56318792850805,6.61347284981136,6.46261808590143,6.46261808590143,936165.331075125,0.0,1.0
1990-12-19,34.0,34.25,32.63,32.63,255200,6.83874929725019,6.8890342185535,6.56318792850805,6.56318792850805,1268770.00791488,0.0,1.0
1990-12-20,33.5,33.63,32.88,33.13,466700,6.73817945464357,6.76432761372129,6.61347284981136,6.66375777111467,2320278.06698227,0.0,1.0
1990-12-21,35.0,35.25,34.25,34.5,599000,7.03988898246343,7.09017390376674,6.8890342185535,6.93931913985681,2978029.91669676,0.0,1.0
1990-12-24,35.13,35.25,34.88,34.88,162400,7.06603714154115,7.09017390376674,7.01575222023784,7.01575222023784,807399.095945833,0.0,1.0
1990-12-26,35.0,35.13,34.88,35.0,101400,7.03988898246343,7.06603714154115,7.01575222023784,7.03988898246343,504127.268035144,0.0,1.0
1990-12-27,34.25,34.5,34.0,34.38,186200,6.8890342185535,6.93931913985681,6.83874929725019,6.91518237763122,925724.825524101,0.0,1.0
1990-12-28,33.75,34.25,33.75,34.0,65400,6.78846437594688,6.8890342185535,6.78846437594688,6.83874929725019,325147.172874738,0.0,1.0
1990-12-31,33.88,34.38,33.0,33.75,131400,6.8146125350246,6.91518237763122,6.63760961203695,6.78846437594688,653277.347335483,0.0,1.0
1991-01-02,34.0,34.38,33.63,33.88,177800,6.83874929725019,6.91518237763122,6.76432761372129,6.8146125350246,883962.803320006,0.0,1.0
1991-01-03,34.0,34.25,33.88,34.0,114100,6.83874929725019,6.8890342185535,6.8146125350246,6.83874929725019,567267.468272288,0.0,1.0
1991-01-04,34.0,34.0,33.38,34.0,227700,6.83874929725019,6.83874929725019,6.71404269241798,6.83874929725019,1132049.10188957,0.0,1.0
1991-01-07,33.25,34.0,33.25,34.0,130300,6.68789453334026,6.83874929725019,6.68789453334026,6.83874929725019,647808.51109447,0.0,1.0
1991-01-08,32.75,33.25,32.5,33.25,120000,6.58732469073364,6.68789453334026,6.53703976943033,6.68789453334026,596600.317201354,0.0,1.0
1991-01-09,33.0,34.0,32.63,32.75,212300,6.63760961203695,6.83874929725019,6.56318792850805,6.58732469073364,1055485.3945154,0.0,1.0
1991-01-10,33.5,33.63,32.5,33.0,176200,6.73817945464357,6.76432761372129,6.53703976943033,6.63760961203695,876008.132423988,0.0,1.0
1991-01-11,33.13,33.25,32.5,33.25,115600,6.66375777111467,6.68789453334026,6.53703976943033,6.68789453334026,574724.972237304,0.0,1.0
1991-01-14,32.5,32.88,32.13,32.88,108800,6.53703976943033,6.61347284981136,6.46261808590143,6.61347284981136,540917.620929227,0.0,1.0
1991-01-15,32.88,33.38,32.13,32.5,172200,6.61347284981136,6.71404269241798,6.46261808590143,6.53703976943033,856121.455183943,0.0,1.0
1991-01-16,33.5,34.0,32.38,32.88,120800,6.73817945464357,6.83874929725019,6.51290300720474,6.61347284981136,600577.652649363,0.0,1.0
1991-01-17,34.5,35.5,34.5,34.5,401200,6.93931913985681,7.14045882507005,6.93931913985681,6.93931913985681,1994633.72717653,0.0,1.0
1991-01-18,37.0,37.0,34.25,34.5,338500,7.44216835288991,7.44216835288991,6.8890342185535,6.93931913985681,1682910.06143882,0.0,1.0
1991-01-21,37.63,37.75,36.75,37.0,233800,7.56888635457425,7.59302311679984,7.3918834315866,7.44216835288991,1162376.28468064,0.0,1.0
1991-01-22,37.0,37.38,36.75,37.38,156300,7.44216835288991,7.51860143327094,7.3918834315866,7.51860143327094,777071.913154764,0.0,1.0
1991-01-23,38.5,39.88,36.88,37.0,487800,7.74387788070977,8.02145064630404,7.41803159066432,7.44216835288991,2425180.2894235,0.0,1.0
1991-01-24,39.75,39.75,39.13,39.13,377100,7.99530248722632,7.99530248722632,7.87059588239411,7.87059588239411,1874816.49680526,0.0,1.0
1991-01-25,38.25,40.0,37.75,39.75,270800,7.69359295940646,8.04558740852963,7.59302311679984,7.99530248722632,1346328.04915106,0.0,1.0
1991-01-28,39.0,39.0,38.38,38.38,170800,7.84444772331639,7.84444772331639,7.71974111848418,7.71974111848418,849161.118149928,0.0,1.0
1991-01-29,38.88,39.0,38.0,39.0,202200,7.8203109610908,7.84444772331639,7.64330803810315,7.84444772331639,1005271.53448428,0.0,1.0
1991-01-30,42.13,42.5,38.88,38.88,348600,8.47401493803384,8.54843662156273,7.8203109610908,7.8203109610908,1733123.92146993,0.0,1.0
1991-01-31,42.75,43.25,41.88,42.13,220900,8.59872154286604,8.69929138547266,8.42373001673053,8.47401493803384,1098241.75058149,0.0,1.0
1991-02-01,43.25,43.5,42.38,42.75,243000,8.69929138547266,8.74957630677597,8.52429985933714,8.59872154286604,1208115.64233274,0.0,1.0
1991-02-04,44.5,44.5,42.88,43.25,225100,8.95071599198921,8.95071599198921,8.62486970194377,8.69929138547266,1119122.76168354,0.0,1.0
1991-02-05,42.63,44.5,42.5,44.5,136800,8.57458478064046,8.95071599198921,8.54843662156273,8.95071599198921,680124.361609543,0.0,1.0
1991-02-06,43.25,43.5,42.0,42.63,220100,8.69929138547266,8.74957630677597,8.44786677895611,8.57458478064046,1094264.41513348,0.0,1.0
1991-02-07,41.75,43.63,41.25,43.25,243700,8.3975818576528,8.7757244658537,8.29701201504618,8.69929138547266,1211595.81084975,0.0,1.0
1991-02-08,40.63,41.5,40.25,41.5,154800,8.17230541021397,8.34729693634949,8.09587232983294,8.34729693634949,769614.409189747,0.0,1.0
1991-02-11,43.38,43.38,41.0,41.0,254300,8.72543954455039,8.72543954455039,8.24672709374287,8.24672709374287,1264295.50553587,0.0,1.0
1991-02-12,42.75,43.38,42.75,43.38,87200,8.59872154286604,8.72543954455039,8.59872154286604,8.72543954455039,433529.563832984,0.0,1.0
1991-02-13,42.0,42.88,41.75,42.75,224600,8.44786677895611,8.62486970194377,8.3975818576528,8.59872154286604,1116636.92702854,0.0,1.0
1991-02-14,41.88,42.13,41.75,42.0,142500,8.42373001673053,8.47401493803384,8.3975818576528,8.44786677895611,708462.876676608,0.0,1.0
1991-02-15,42.75,42.88,41.75,41.88,261800,8.59872154286604,8.62486970194377,8.3975818576528,8.42373001673053,1301583.02536096,0.0,1.0
1991-02-19,42.75,43.13,42.38,42.75,75600,8.59872154286604,8.67515462324708,8.52429985933714,8.59872154286604,375858.199836853,0.0,1.0
1991-02-20,41.38,42.0,41.25,42.0,111000,8.3231601741239,8.44786677895611,8.29701201504618,8.44786677895611,551855.293411253,0.0,1.0
1991-02-21,41.0,41.38,40.75,41.38,75400,8.24672709374287,8.3231601741239,8.19644217243956,8.3231601741239,374863.865974851,0.0,1.0
1991-02-22,40.63,42.25,40.5,41.0,254900,8.17230541021397,8.49815170025942,8.14615725113625,8.24672709374287,1267278.50712188,0.0,1.0
1991-02-25,40.63,41.38,40.5,40.63,139500,8.17230541021397,8.3231601741239,8.14615725113625,8.17230541021397,693547.868746575,0.0,1.0
1991-02-26,40.38,40.38,39.88,40.38,104400,8.12202048891066,8.12202048891066,8.02145064630404,8.12202048891066,519042.275965178,0.0,1.0
1991-02-27,41.63,41.63,40.25,40.38,115500,8.37344509542721,8.37344509542721,8.09587232983294,8.12202048891066,574227.805306304,0.0,1.0
1991-02-28,41.25,41.75,41.13,41.63,107100,8.29701201504618,8.3975818576528,8.27287525282059,8.37344509542721,532465.783102209,0.0,1.0
1991-03-01,40.38,41.0,40.13,41.0,156200,8.12202048891066,8.24672709374287,8.07173556760735,8.24672709374287,776574.746223763,0.0,1.0
1991-03-04,39.13,39.75,39.0,39.75,233700,7.87059588239411,7.99530248722632,7.84444772331639,7.99530248722632,1161879.11774964,0.0,1.0
1991-03-05,40.13,40.38,38.75,39.0,263000,8.07173556760735,8.12202048891066,7.79416280201308,7.84444772331639,1307549.02853297,0.0,1.0
1991-03-06,39.88,40.38,39.63,40.38,228200,8.02145064630404,8.12202048891066,7.97116572500073,8.12202048891066,1134534.93654458,0.0,1.0
1991-03-07,40.13,40.38,39.25,39.5,220600,8.07173556760735,8.12202048891066,7.8947326446197,7.94501756592301,1096750.24978849,0.0,1.0
1991-03-08,40.5,40.63,39.75,40.0,232400,8.14615725113625,8.17230541021397,7.99530248722632,8.04558740852963,1155415.94764662,0.0,1.0
1991-03-11,40.38,40.75,40.25,40.25,50500,8.12202048891066,8.19644217243956,8.09587232983294,8.09587232983294,251069.30015557,0.0,1.0
1991-03-12,39.5,40.5,39.5,40.13,54100,7.94501756592301,8.14615725113625,7.94501756592301,8.07173556760735,268967.309671611,0.0,1.0
1991-03-13,39.25,39.38,38.88,39.0,160900,7.8947326446197,7.92088080369742,7.8203109610908,7.84444772331639,799941.591980816,0.0,1.0
1991-03-14,39.63,40.0,39.25,39.25,148300,7.97116572500073,8.04558740852963,7.8947326446197,7.8947326446197,737298.558674674,0.0,1.0
1991-03-15,39.88,39.88,39.13,39.88,146300,8.02145064630404,8.02145064630404,7.87059588239411,8.02145064630404,727355.220054651,0.0,1.0
1991-03-18,39.38,40.25,39.25,39.63,116100,7.92088080369742,8.09587232983294,7.8947326446197,7.97116572500073,577210.806892311,0.0,1.0
1991-03-19,36.13,36.75,36.13,36.5,386100,7.26717682675439,7.3918834315866,7.26717682675439,7.34159851028329,1919561.52059536,0.0,1.0
1991-03-20,35.75,36.0,35.38,35.5,210100,7.19074374637336,7.24102866767667,7.11632206284446,7.14045882507005,1044547.72203337,0.0,1.0
1991-03-21,35.63,36.0,35.63,35.75,128700,7.16660698414777,7.24102866767667,7.16660698414777,7.19074374637336,639853.840198452,0.0,1.0
1991-03-22,35.13,35.5,35.13,35.38,100400,7.06603714154115,7.14045882507005,7.06603714154115,7.11632206284446,499155.598725133,0.0,1.0
1991-03-25,35.13,35.25,34.88,35.0,84500,7.06603714154115,7.09017390376674,7.01575222023784,7.03988898246343,420106.056695954,0.0,1.0
1991-03-26,35.75,35.88,34.75,35.0,182600,7.19074374637336,7.21689190545108,6.98960406116012,7.03988898246343,907826.816008061,0.0,1.0
1991-03-27,35.88,36.0,35.75,35.88,167100,7.21689190545108,7.24102866767667,7.19074374637336,7.21689190545108,830765.941702886,0.0,1.0
1991-03-28,36.25,36.25,35.88,36.0,73300,7.29131358897998,7.29131358897998,7.21689190545108,7.24102866767667,364423.360423827,0.0,1.0
1991-04-01,35.25,36.25,35.25,36.13,55500,7.09017390376674,7.29131358897998,7.09017390376674,7.26717682675439,275927.646705626,0.0,1.0
1991-04-02,35.5,35.5,34.88,35.13,171800,7.14045882507005,7.14045882507005,7.01575222023784,7.06603714154115,854132.787459939,0.0,1.0
1991-04-03,34.5,35.5,34.25,35.5,107400,6.93931913985681,7.14045882507005,6.8890342185535,7.14045882507005,533957.283895212,0.0,1.0
1991-04-04,34.88,34.88,34.38,34.63,155800,7.01575222023784,7.01575222023784,6.91518237763122,6.96546729893453,774586.078499758,0.0,1.0
1991-04-05,34.88,35.0,34.75,35.0,183900,7.01575222023784,7.03988898246343,6.98960406116012,7.03988898246343,914289.986111075,0.0,1.0
1991-04-08,34.88,34.88,34.63,34.63,193400,7.01575222023784,7.01575222023784,6.96546729893453,6.96546729893453,961520.844556182,0.0,1.0
1991-04-09,34.5,34.88,34.5,34.75,166200,6.93931913985681,7.01575222023784,6.93931913985681,6.98960406116012,826291.439323875,0.0,1.0
1991-04-10,34.38,34.5,34.25,34.38,57400,6.91518237763122,6.93931913985681,6.8890342185535,6.91518237763122,285373.818394648,0.0,1.0
1991-04-11,33.38,34.25,33.25,34.0,275000,6.71404269241798,6.8890342185535,6.68789453334026,6.83874929725019,1367209.0602531,0.0,1.0
1991-04-12,33.0,33.5,31.38,33.38,394100,6.63760961203695,6.73817945464357,6.3117633219915,6.71404269241798,1959334.87507545,0.0,1.0
1991-04-15,32.5,33.0,32.38,33.0,222700,6.53703976943033,6.63760961203695,6.51290300720474,6.63760961203695,1107190.75533951,0.0,1.0
1991-04-16,33.38,33.38,32.13,32.38,293200,6.71404269241798,6.71404269241798,6.46261808590143,6.51290300720474,1457693.44169531,0.0,1.0
1991-04-17,34.5,34.5,33.5,33.5,666400,6.93931913985681,6.93931913985681,6.73817945464357,6.73817945464357,3313120.42819152,0.0,1.0
1991-04-18,35.25,35.88,34.0,34.25,431800,7.09017390376674,7.21689190545108,6.83874929725019,6.8890342185535,2146766.80806287,0.0,1.0
1991-04-19,35.0,35.5,35.0,35.38,309600,7.03988898246343,7.14045882507005,7.03988898246343,7.11632206284446,1539228.81837949,0.0,1.0
1991-04-22,35.38,36.13,35.38,35.75,285000,7.11632206284446,7.26717682675439,7.11632206284446,7.19074374637336,1416925.75335322,0.0,1.0
1991-04-23,34.88,35.88,34.75,35.63,144300,7.01575222023784,7.21689190545108,6.98960406116012,7.16660698414777,717411.881434628,0.0,1.0
1991-04-24,34.75,35.0,34.63,35.0,119800,6.98960406116012,7.03988898246343,6.96546729893453,7.03988898246343,595605.983339352,0.0,1.0
1991-04-25,35.0,35.25,34.63,35.0,192200,7.03988898246343,7.09017390376674,6.96546729893453,7.03988898246343,955554.841384169,0.0,1.0
1991-04-26,35.0,35.13,34.88,35.0,109700,7.03988898246343,7.06603714154115,7.01575222023784,7.03988898246343,545392.123308238,0.0,1.0
1991-04-29,35.0,35.75,34.88,35.13,147500,7.03988898246343,7.19074374637336,7.01575222023784,7.06603714154115,733321.223226664,0.0,1.0
1991-04-30,35.25,35.63,35.13,35.13,146100,7.09017390376674,7.16660698414777,7.06603714154115,7.06603714154115,726360.886192649,0.0,1.0
1991-05-01,35.0,35.5,35.0,35.25,223100,7.03988898246343,7.14045882507005,7.03988898246343,7.09017390376674,1109179.42306352,0.0,1.0
1991-05-02,35.5,35.5,35.25,35.25,144400,7.14045882507005,7.14045882507005,7.09017390376674,7.09017390376674,717909.048365629,0.0,1.0
1991-05-03,36.63,36.63,35.5,35.5,144200,7.36774666936101,7.36774666936101,7.14045882507005,7.14045882507005,716914.714503628,0.0,1.0
1991-05-06,37.88,38.13,36.5,36.5,355400,7.61917127587756,7.66945619718087,7.34159851028329,7.34159851028329,1766931.27277801,0.0,1.0
1991-05-07,38.0,38.13,36.75,37.63,306700,7.64330803810315,7.66945619718087,7.3918834315866,7.56888635457425,1524810.97738046,0.0,1.0
1991-05-08,38.75,39.13,38.63,38.63,346100,7.79416280201308,7.87059588239411,7.77002603978749,7.77002603978749,1720694.74819491,0.0,1.0
1991-05-09,41.63,41.88,39.63,40.0,613400,8.37344509542721,8.42373001673053,7.97116572500073,8.04558740852963,3049621.95476092,0.0,1.0
1991-05-10,40.0,41.38,40.0,41.38,304800,8.04558740852963,8.3231601741239,8.04558740852963,8.3231601741239,1515364.80569144,0.0,1.0
1991-05-13,39.63,39.75,39.13,39.5,167500,7.97116572500073,7.99530248722632,7.87059588239411,7.94501756592301,832754.609426891,0.0,1.0
1991-05-14,38.75,39.5,38.63,39.25,133800,7.79416280201308,7.94501756592301,7.77002603978749,7.8947326446197,665209.35367951,0.0,1.0
1991-05-15,37.38,38.88,37.25,38.75,150300,7.51860143327094,7.8203109610908,7.49245327419322,7.79416280201308,747241.897294696,0.0,1.0
1991-05-16,37.13,37.38,36.88,37.38,208200,7.46831651196763,7.51860143327094,7.41803159066432,7.51860143327094,1035101.55034435,0.0,1.0
1991-05-17,37.13,37.25,36.5,36.88,291700,7.46831651196763,7.49245327419322,7.34159851028329,7.41803159066432,1450235.93773029,0.0,1.0
1991-05-20,37.13,37.38,37.0,37.0,156300,7.46831651196763,7.51860143327094,7.44216835288991,7.44216835288991,777071.913154764,0.0,1.0
1991-05-21,37.38,37.5,37.25,37.38,217800,7.51860143327094,7.54273819549653,7.49245327419322,7.51860143327094,1082829.57572046,0.0,1.0
1991-05-22,38.38,38.5,37.88,37.88,194000,7.71974111848418,7.74387788070977,7.61917127587756,7.61917127587756,964503.84614219,0.0,1.0
1991-05-23,38.0,38.38,38.0,38.25,159000,7.64330803810315,7.71974111848418,7.64330803810315,7.69359295940646,790495.420291794,0.0,1.0
1991-05-24,38.13,38.13,38.0,38.13,105900,7.66945619718087,7.66945619718087,7.64330803810315,7.66945619718087,526499.779930195,0.0,1.0
1991-05-28,38.25,38.25,37.88,38.13,225600,7.69359295940646,7.69359295940646,7.61917127587756,7.66945619718087,1121608.59633855,0.0,1.0
1991-05-29,38.25,38.75,38.25,38.5,469500,7.69359295940646,7.79416280201308,7.69359295940646,7.74387788070977,2334198.7410503,0.0,1.0
1991-05-30,38.75,38.75,38.25,38.5,446200,7.79416280201308,7.79416280201308,7.69359295940646,7.74387788070977,2218358.84612704,0.0,1.0
1991-05-31,40.13,40.38,38.75,38.75,349000,8.07173556760735,8.12202048891066,7.79416280201308,7.79416280201308,1735112.58919394,0.0,1.0
1991-06-03,41.25,41.25,40.13,40.13,311500,8.29701201504618,8.29701201504618,8.07173556760735,8.07173556760735,1548674.99006852,0.0,1.0
1991-06-04,43.63,43.88,41.25,41.38,297800,8.7757244658537,8.82600938715701,8.29701201504618,8.3231601741239,1480563.12052136,0.0,1.0
1991-06-05,41.63,43.63,41.63,43.63,326400,8.37344509542721,8.7757244658537,8.37344509542721,8.7757244658537,1622752.86278768,0.0,1.0
1991-06-06,40.63,41.5,40.5,41.25,155300,8.17230541021397,8.34729693634949,8.14615725113625,8.29701201504618,772100.243844753,0.0,1.0
1991-06-07,39.88,40.13,39.5,39.5,133200,8.02145064630404,8.07173556760735,7.94501756592301,7.94501756592301,662226.352093504,0.0,1.0
1991-06-10,39.88,40.0,39.75,39.75,25000,8.02145064630404,8.04558740852963,7.99530248722632,7.99530248722632,124291.732750282,0.0,1.0
1991-06-11,40.5,40.63,39.63,39.63,109800,8.14615725113625,8.17230541021397,7.97116572500073,7.97116572500073,545889.290239239,0.0,1.0
1991-06-12,39.63,40.25,39.13,40.25,121400,7.97116572500073,8.09587232983294,7.87059588239411,8.09587232983294,603560.65423537,0.0,1.0
1991-06-13,40.0,40.0,39.5,39.63,119600,8.04558740852963,8.04558740852963,7.94501756592301,7.97116572500073,594611.64947735,0.0,1.0
1991-06-14,41.38,41.38,40.0,40.0,197700,8.3231601741239,8.3231601741239,8.04558740852963,8.04558740852963,982899.022589232,0.0,1.0
1991-06-17,40.88,41.38,40.88,41.38,134500,8.22259033151728,8.3231601741239,8.22259033151728,8.3231601741239,668689.522196518,0.0,1.0
1991-06-18,39.75,40.75,39.75,40.63,63700,7.99530248722632,8.19644217243956,7.99530248722632,8.17230541021397,316695.335047719,0.0,1.0
1991-06-19,39.38,40.13,39.38,39.75,166900,7.92088080369742,8.07173556760735,7.92088080369742,7.99530248722632,829771.607840884,0.0,1.0
1991-06-20,39.63,39.88,39.38,39.5,119000,7.97116572500073,8.02145064630404,7.92088080369742,7.94501756592301,591628.647891343,0.0,1.0
1991-06-21,39.75,39.88,39.63,39.88,175700,7.99530248722632,8.02145064630404,7.97116572500073,8.02145064630404,873522.297768983,0.0,1.0
1991-06-24,38.5,39.63,38.5,39.63,53800,7.74387788070977,7.97116572500073,7.74387788070977,7.97116572500073,267475.808878607,0.0,1.0
1991-06-25,38.88,39.13,38.38,38.38,204400,7.8203109610908,7.87059588239411,7.71974111848418,7.71974111848418,1016209.20696631,0.0,1.0
1991-06-26,38.88,39.13,38.63,38.88,58700,7.8203109610908,7.87059588239411,7.77002603978749,7.8203109610908,291836.988497663,0.0,1.0
1991-06-27,38.88,39.0,38.63,39.0,93400,7.8203109610908,7.84444772331639,7.77002603978749,7.84444772331639,464353.913555054,0.0,1.0
1991-06-28,38.5,39.0,37.75,38.88,152000,7.74387788070977,7.84444772331639,7.59302311679984,7.8203109610908,755693.735121715,0.0,1.0
1991-07-01,39.13,39.5,39.0,39.5,181600,7.87059588239411,7.94501756592301,7.84444772331639,7.94501756592301,902855.14669805,0.0,1.0
1991-07-02,38.75,39.25,38.63,38.88,196100,7.79416280201308,7.8947326446197,7.77002603978749,7.8203109610908,974944.351693213,0.0,1.0
1991-07-03,39.63,39.63,38.5,38.63,158800,7.97116572500073,7.97116572500073,7.74387788070977,7.77002603978749,789501.086429792,0.0,1.0
1991-07-05,40.5,40.75,39.5,39.5,87300,8.14615725113625,8.19644217243956,7.94501756592301,7.94501756592301,434026.730763985,0.0,1.0
1991-07-08,40.75,40.75,39.75,39.88,70500,8.19644217243956,8.19644217243956,7.99530248722632,8.02145064630404,350502.686355796,0.0,1.0
1991-07-09,41.25,41.25,40.5,40.5,266200,8.29701201504618,8.29701201504618,8.14615725113625,8.14615725113625,1323458.370325,0.0,1.0
1991-07-10,40.88,41.88,40.88,41.25,87000,8.22259033151728,8.42373001673053,8.22259033151728,8.29701201504618,432535.229970982,0.0,1.0
1991-07-11,41.38,41.5,40.75,41.0,75000,8.3231601741239,8.34729693634949,8.19644217243956,8.24672709374287,372875.198250847,0.0,1.0
1991-07-12,41.5,41.63,41.25,41.63,170600,8.34729693634949,8.37344509542721,8.29701201504618,8.37344509542721,848166.784287926,0.0,1.0
1991-07-15,41.0,41.25,40.88,41.13,151800,8.24672709374287,8.29701201504618,8.22259033151728,8.27287525282059,754699.401259713,0.0,1.0
1991-07-16,41.5,42.5,41.0,42.5,480800,8.34729693634949,8.54843662156273,8.24672709374287,8.54843662156273,2390378.60425343,0.0,1.0
1991-07-17,41.13,41.63,41.0,41.63,255000,8.27287525282059,8.37344509542721,8.24672709374287,8.37344509542721,1267775.67405288,0.0,1.0
1991-07-18,42.0,42.38,40.88,40.88,227800,8.44786677895611,8.52429985933714,8.22259033151728,8.22259033151728,1132546.26882057,0.0,1.0
1991-07-19,42.38,42.38,41.88,42.0,219000,8.52429985933714,8.52429985933714,8.42373001673053,8.44786677895611,1088795.57889247,0.0,1.0
1991-07-22,42.25,42.38,42.0,42.0,149100,8.49815170025942,8.52429985933714,8.44786677895611,8.44786677895611,741275.894122683,0.0,1.0
1991-07-23,42.38,42.88,42.25,42.38,121800,8.52429985933714,8.62486970194377,8.49815170025942,8.52429985933714,605549.321959375,0.0,1.0
1991-07-24,42.25,42.38,42.13,42.38,117900,8.49815170025942,8.52429985933714,8.47401493803384,8.52429985933714,586159.811650331,0.0,1.0
1991-07-25,42.0,42.25,41.75,42.13,70200,8.44786677895611,8.49815170025942,8.3975818576528,8.47401493803384,349011.185562792,0.0,1.0
1991-07-26,42.75,42.88,42.25,42.38,191300,8.59872154286604,8.62486970194377,8.49815170025942,8.52429985933714,951080.339005159,0.0,1.0
1991-07-29,42.25,42.75,42.13,42.38,96100,8.49815170025942,8.59872154286604,8.47401493803384,8.52429985933714,477777.420692085,0.0,1.0
1991-07-30,41.75,42.25,41.5,42.25,93100,8.3975818576528,8.49815170025942,8.34729693634949,8.49815170025942,462862.412762051,0.0,1.0
1991-07-31,41.75,42.13,41.0,41.25,89400,8.3975818576528,8.47401493803384,8.24672709374287,8.29701201504618,444467.236315009,0.0,1.0
1991-08-01,41.13,41.5,41.13,41.5,89800,8.27287525282059,8.34729693634949,8.27287525282059,8.34729693634949,446455.904039014,0.0,1.0
1991-08-02,40.75,41.38,40.63,41.13,42800,8.19644217243956,8.3231601741239,8.17230541021397,8.27287525282059,212787.446468483,0.0,1.0
1991-08-05,39.88,40.38,39.38,40.38,127200,8.02145064630404,8.12202048891066,7.92088080369742,8.12202048891066,632396.336233436,0.0,1.0
1991-08-06,41.0,41.0,39.5,39.63,149500,8.24672709374287,8.24672709374287,7.94501756592301,7.97116572500073,743264.561846687,0.0,1.0
1991-08-07,40.38,41.25,40.25,41.0,157700,8.12202048891066,8.29701201504618,8.09587232983294,8.24672709374287,784032.25018878,0.0,1.0
1991-08-08,40.38,40.63,40.13,40.25,95500,8.12202048891066,8.17230541021397,8.07173556760735,8.09587232983294,474794.419106078,0.0,1.0
1991-08-09,39.88,40.38,39.75,40.38,70500,8.02145064630404,8.12202048891066,7.99530248722632,8.12202048891066,350502.686355796,0.0,1.0
1991-08-12,40.13,40.38,39.63,39.63,54200,8.07173556760735,8.12202048891066,7.97116572500073,7.97116572500073,269464.476602612,0.0,1.0
1991-08-13,40.13,40.5,40.0,40.13,46500,8.07173556760735,8.14615725113625,8.04558740852963,8.07173556760735,231182.622915525,0.0,1.0
1991-08-14,40.0,40.25,39.88,40.25,188700,8.04558740852963,8.09587232983294,8.02145064630404,8.09587232983294,938153.99879913,0.0,1.0
1991-08-15,40.13,40.13,39.88,39.88,100800,8.07173556760735,8.07173556760735,8.02145064630404,8.02145064630404,501144.266449138,0.0,1.0
1991-08-16,39.88,40.38,39.88,40.13,81100,8.02145064630404,8.12202048891066,8.02145064630404,8.07173556760735,403202.381041915,0.0,1.0
1991-08-19,38.5,39.0,38.0,39.0,227400,7.74387788070977,7.84444772331639,7.64330803810315,7.84444772331639,1130557.60109657,0.0,1.0
1991-08-20,38.63,38.88,38.5,38.63,151000,7.77002603978749,7.8203109610908,7.74387788070977,7.77002603978749,750722.065811704,0.0,1.0
1991-08-21,39.25,39.38,38.5,39.13,173800,7.8947326446197,7.92088080369742,7.74387788070977,7.87059588239411,864076.126079962,0.0,1.0
1991-08-22,39.25,40.0,38.88,39.38,144800,7.8947326446197,8.04558740852963,7.8203109610908,7.92088080369742,719897.716089634,0.0,1.0
1991-08-23,40.25,40.38,39.13,39.13,74700,8.09587232983294,8.12202048891066,7.87059588239411,7.87059588239411,371383.697457843,0.0,1.0
1991-08-26,39.88,40.0,39.5,39.88,48500,8.02145064630404,8.04558740852963,7.94501756592301,8.02145064630404,241125.961535547,0.0,1.0
1991-08-27,39.25,39.5,39.13,39.5,60000,7.8947326446197,7.94501756592301,7.87059588239411,7.94501756592301,298300.158600677,0.0,1.0
1991-08-28,39.63,39.63,39.13,39.25,111100,7.97116572500073,7.97116572500073,7.87059588239411,7.8947326446197,552352.460342254,0.0,1.0
1991-08-29,39.38,39.88,39.38,39.75,42900,7.92088080369742,8.02145064630404,7.92088080369742,7.99530248722632,213284.613399484,0.0,1.0
1991-08-30,39.63,39.88,39.38,39.5,46800,7.97116572500073,8.02145064630404,7.92088080369742,7.94501756592301,232674.123708528,0.0,1.0
1991-09-03,39.0,39.88,38.88,39.88,54700,7.84444772331639,8.02145064630404,7.8203109610908,8.02145064630404,271950.311257617,0.0,1.0
1991-09-04,38.25,38.88,38.25,38.88,149100,7.69359295940646,7.8203109610908,7.69359295940646,7.8203109610908,741275.894122683,0.0,1.0
1991-09-05,37.0,38.0,36.5,38.0,196700,7.44216835288991,7.64330803810315,7.34159851028329,7.64330803810315,977927.35327922,0.0,1.0
1991-09-06,37.63,37.75,36.88,37.0,128500,7.56888635457425,7.59302311679984,7.41803159066432,7.44216835288991,638859.50633645,0.0,1.0
1991-09-09,37.38,37.63,37.25,37.5,89300,7.51860143327094,7.56888635457425,7.49245327419322,7.54273819549653,443970.069384008,0.0,1.0
1991-09-10,36.75,37.25,36.75,37.25,50600,7.3918834315866,7.49245327419322,7.3918834315866,7.49245327419322,251566.467086571,0.0,1.0
1991-09-11,36.75,36.75,35.63,36.38,108200,7.3918834315866,7.3918834315866,7.16660698414777,7.3174617480577,537934.619343221,0.0,1.0
1991-09-12,37.0,37.25,36.63,36.63,78500,7.44216835288991,7.49245327419322,7.36774666936101,7.36774666936101,390276.040835886,0.0,1.0
1991-09-13,36.38,37.25,36.25,37.25,173400,7.3174617480577,7.49245327419322,7.29131358897998,7.49245327419322,862087.458355957,0.0,1.0
1991-09-16,36.5,36.63,36.25,36.63,59200,7.34159851028329,7.36774666936101,7.29131358897998,7.36774666936101,294322.823152668,0.0,1.0
1991-09-17,36.5,36.75,36.13,36.13,50800,7.34159851028329,7.3918834315866,7.26717682675439,7.26717682675439,252560.800948573,0.0,1.0
1991-09-18,36.0,36.25,35.75,36.25,87700,7.24102866767667,7.29131358897998,7.19074374637336,7.29131358897998,436015.39848799,0.0,1.0
1991-09-19,36.38,36.63,35.38,35.75,142500,7.3174617480577,7.36774666936101,7.11632206284446,7.19074374637336,708462.876676608,0.0,1.0
1991-09-20,36.25,36.63,36.25,36.63,102600,7.29131358897998,7.36774666936101,7.29131358897998,7.36774666936101,510093.271207158,0.0,1.0
1991-09-23,35.75,36.5,35.75,36.25,73500,7.19074374637336,7.34159851028329,7.19074374637336,7.29131358897998,365417.694285829,0.0,1.0
1991-09-24,36.25,36.25,35.63,35.75,75600,7.29131358897998,7.29131358897998,7.16660698414777,7.19074374637336,375858.199836853,0.0,1.0
1991-09-25,36.63,36.88,36.25,36.25,51200,7.36774666936101,7.41803159066432,7.29131358897998,7.29131358897998,254549.468672578,0.0,1.0
1991-09-26,35.88,36.88,35.88,36.88,81400,7.21689190545108,7.41803159066432,7.21689190545108,7.41803159066432,404693.881834919,0.0,1.0
1991-09-27,35.25,35.88,35.13,35.88,96300,7.09017390376674,7.21689190545108,7.06603714154115,7.21689190545108,478771.754554087,0.0,1.0
1991-09-30,35.0,35.13,34.63,35.0,89900,7.03988898246343,7.06603714154115,6.96546729893453,7.03988898246343,446953.070970014,0.0,1.0
1991-10-01,35.25,35.5,35.0,35.0,161100,7.09017390376674,7.14045882507005,7.03988898246343,7.03988898246343,800935.925842818,0.0,1.0
1991-10-02,35.88,35.88,35.13,35.25,74700,7.21689190545108,7.21689190545108,7.06603714154115,7.09017390376674,371383.697457843,0.0,1.0
1991-10-03,35.13,35.88,35.13,35.63,341300,7.06603714154115,7.21689190545108,7.06603714154115,7.16660698414777,1696830.73550685,0.0,1.0
1991-10-04,35.13,35.5,35.0,35.13,159200,7.06603714154115,7.14045882507005,7.03988898246343,7.06603714154115,791489.754153797,0.0,1.0
1991-10-07,35.0,35.25,34.75,35.0,136600,7.03988898246343,7.09017390376674,6.98960406116012,7.03988898246343,679130.027747541,0.0,1.0
1991-10-08,35.13,35.25,34.88,35.0,194400,7.06603714154115,7.09017390376674,7.01575222023784,7.03988898246343,966492.513866194,0.0,1.0
1991-10-09,35.13,35.38,34.88,34.88,205500,7.06603714154115,7.11632206284446,7.01575222023784,7.01575222023784,1021678.04320732,0.0,1.0
1991-10-10,37.75,37.75,35.13,35.13,156300,7.59302311679984,7.59302311679984,7.06603714154115,7.06603714154115,777071.913154764,0.0,1.0
1991-10-11,37.25,37.88,37.0,37.88,88300,7.49245327419322,7.61917127587756,7.44216835288991,7.61917127587756,438998.400073996,0.0,1.0
1991-10-14,37.63,37.63,36.88,37.13,84100,7.56888635457425,7.56888635457425,7.41803159066432,7.46831651196763,418117.388971949,0.0,1.0
1991-10-15,39.63,40.25,37.88,37.88,153800,7.97116572500073,8.09587232983294,7.61917127587756,7.61917127587756,764642.739879736,0.0,1.0
1991-10-16,40.5,40.5,39.25,39.38,96600,8.14615725113625,8.14615725113625,7.8947326446197,7.92088080369742,480263.25534709,0.0,1.0
1991-10-17,40.5,40.5,39.63,40.5,166700,8.14615725113625,8.14615725113625,7.97116572500073,8.14615725113625,828777.273978881,0.0,1.0
1991-10-18,40.63,40.88,40.25,40.25,114900,8.17230541021397,8.22259033151728,8.09587232983294,8.09587232983294,571244.803720297,0.0,1.0
1991-10-21,39.88,40.5,39.75,40.13,134900,8.02145064630404,8.14615725113625,7.99530248722632,8.07173556760735,670678.189920523,0.0,1.0
1991-10-22,39.0,39.75,38.75,39.63,462000,7.84444772331639,7.99530248722632,7.79416280201308,7.97116572500073,2296911.22122521,0.0,1.0
1991-10-23,38.13,38.88,38.0,38.63,98400,7.66945619718087,7.8203109610908,7.64330803810315,7.77002603978749,489212.260105111,0.0,1.0
1991-10-24,37.88,38.0,37.63,38.0,40000,7.61917127587756,7.64330803810315,7.56888635457425,7.64330803810315,198866.772400451,0.0,1.0
1991-10-25,37.38,38.13,37.25,37.75,57900,7.51860143327094,7.66945619718087,7.49245327419322,7.59302311679984,287859.653049653,0.0,1.0
1991-10-28,38.63,38.63,37.38,37.5,72000,7.77002603978749,7.77002603978749,7.51860143327094,7.54273819549653,357960.190320813,0.0,1.0
1991-10-29,38.38,38.63,37.75,38.63,86600,7.71974111848418,7.77002603978749,7.59302311679984,7.77002603978749,430546.562246977,0.0,1.0
1991-10-30,38.13,38.5,38.0,38.38,36300,7.66945619718087,7.74387788070977,7.64330803810315,7.71974111848418,180471.59595341,0.0,1.0
1991-10-31,38.5,38.5,38.0,38.25,36100,7.74387788070977,7.74387788070977,7.64330803810315,7.69359295940646,179477.262091407,0.0,1.0
1991-11-01,38.63,39.0,38.0,38.63,254800,7.77002603978749,7.84444772331639,7.64330803810315,7.77002603978749,1266781.34019088,0.0,1.0
1991-11-04,38.5,38.63,38.0,38.5,34900,7.74387788070977,7.77002603978749,7.64330803810315,7.74387788070977,173511.258919394,0.0,1.0
1991-11-05,38.63,38.75,38.38,38.38,57900,7.77002603978749,7.79416280201308,7.71974111848418,7.71974111848418,287859.653049653,0.0,1.0
1991-11-06,38.5,38.63,38.38,38.63,33100,7.74387788070977,7.77002603978749,7.71974111848418,7.77002603978749,164562.254161374,0.0,1.0
1991-11-07,39.0,39.0,38.25,38.75,60400,7.84444772331639,7.84444772331639,7.69359295940646,7.79416280201308,300288.826324682,0.0,1.0
1991-11-08,38.25,39.0,38.25,38.75,31500,7.69359295940646,7.84444772331639,7.69359295940646,7.79416280201308,156607.583265355,0.0,1.0
1991-11-11,38.5,38.5,38.0,38.0,40800,7.74387788070977,7.74387788070977,7.64330803810315,7.64330803810315,202844.10784846,0.0,1.0
1991-11-12,38.75,39.13,38.5,38.5,112600,7.79416280201308,7.87059588239411,7.74387788070977,7.74387788070977,559809.964307271,0.0,1.0
1991-11-13,38.5,38.63,38.25,38.38,37000,7.74387788070977,7.77002603978749,7.69359295940646,7.71974111848418,183951.764470418,0.0,1.0
1991-11-14,38.88,38.88,38.5,38.63,59000,7.8203109610908,7.8203109610908,7.74387788070977,7.77002603978749,293328.489290666,0.0,1.0
1991-11-15,36.5,39.0,36.5,38.5,122800,7.34159851028329,7.84444772331639,7.34159851028329,7.74387788070977,610520.991269386,0.0,1.0
1991-11-18,37.25,37.5,36.5,36.75,151000,7.49245327419322,7.54273819549653,7.34159851028329,7.3918834315866,750722.065811704,0.0,1.0
1991-11-19,37.0,37.13,35.75,36.75,161400,7.44216835288991,7.46831651196763,7.19074374637336,7.3918834315866,802427.426635821,0.0,1.0
1991-11-20,36.88,37.5,36.75,37.0,170000,7.41803159066432,7.54273819549653,7.3918834315866,7.44216835288991,845183.782701919,0.0,1.0
1991-11-21,37.0,37.13,36.63,36.63,95800,7.44216835288991,7.46831651196763,7.36774666936101,7.36774666936101,476285.919899081,0.0,1.0
1991-11-22,36.25,37.0,36.25,36.88,50300,7.29131358897998,7.44216835288991,7.29131358897998,7.41803159066432,250074.966293568,0.0,1.0
1991-11-25,35.75,35.88,35.5,35.88,209000,7.19074374637336,7.21689190545108,7.14045882507005,7.21689190545108,1039078.88579236,0.0,1.0
1991-11-26,35.5,35.88,35.5,35.63,79900,7.14045882507005,7.21689190545108,7.14045882507005,7.16660698414777,397236.377869902,0.0,1.0
1991-11-27,35.13,35.88,35.0,35.5,76900,7.06603714154115,7.21689190545108,7.03988898246343,7.14045882507005,382321.369939868,0.0,1.0
1991-11-29,34.88,35.0,34.63,35.0,43800,7.01575222023784,7.03988898246343,6.96546729893453,7.03988898246343,217759.115778494,0.0,1.0
1991-12-02,35.75,35.75,34.38,34.75,91100,7.19074374637336,7.19074374637336,6.91518237763122,6.98960406116012,452919.074142028,0.0,1.0
1991-12-03,35.88,36.0,35.38,35.63,115000,7.21689190545108,7.24102866767667,7.11632206284446,7.16660698414777,571741.970651298,0.0,1.0
1991-12-04,36.75,36.75,36.0,36.13,70300,7.3918834315866,7.3918834315866,7.24102866767667,7.26717682675439,349508.352493793,0.0,1.0
1991-12-05,36.0,36.63,35.75,36.63,47000,7.24102866767667,7.36774666936101,7.19074374637336,7.36774666936101,233668.45757053,0.0,1.0
1991-12-06,35.88,36.38,35.63,35.63,90800,7.21689190545108,7.3174617480577,7.16660698414777,7.16660698414777,451427.573349025,0.0,1.0
1991-12-09,35.63,36.0,35.5,36.0,84200,7.16660698414777,7.24102866767667,7.14045882507005,7.24102866767667,418614.55590295,0.0,1.0
1991-12-10,34.88,35.75,34.75,35.5,70200,7.01575222023784,7.19074374637336,6.98960406116012,7.14045882507005,349011.185562792,0.0,1.0
1991-12-11,34.75,35.5,34.63,35.0,154100,6.98960406116012,7.14045882507005,6.96546729893453,7.03988898246343,766134.240672739,0.0,1.0
1991-12-12,35.25,35.38,34.63,34.75,94700,7.09017390376674,7.11632206284446,6.96546729893453,6.98960406116012,470817.083658069,0.0,1.0
1991-12-13,35.88,36.0,35.13,35.25,56000,7.21689190545108,7.24102866767667,7.06603714154115,7.09017390376674,278413.481360632,0.0,1.0
1991-12-16,33.38,35.88,33.13,35.88,238800,6.71404269241798,7.21689190545108,6.66375777111467,7.21689190545108,1187234.63123069,0.0,1.0
1991-12-17,32.75,33.25,32.0,32.5,289100,6.58732469073364,6.68789453334026,6.43646992682371,6.53703976943033,1437309.59752426,0.0,1.0
1991-12-18,33.25,33.25,32.63,33.0,230600,6.68789453334026,6.68789453334026,6.56318792850805,6.63760961203695,1146466.9428886,0.0,1.0
1991-12-19,33.25,33.25,33.0,33.13,161800,6.68789453334026,6.68789453334026,6.63760961203695,6.66375777111467,804416.094359826,0.0,1.0
1991-12-20,34.0,34.0,33.0,34.0,238300,6.83874929725019,6.83874929725019,6.63760961203695,6.83874929725019,1184748.79657569,0.0,1.0
1991-12-23,35.5,35.5,33.88,33.88,195600,7.14045882507005,7.14045882507005,6.8146125350246,6.8146125350246,972458.517038207,0.0,1.0
1991-12-24,37.0,37.0,35.38,35.5,146500,7.44216835288991,7.44216835288991,7.11632206284446,7.14045882507005,728349.553916653,0.0,1.0
1991-12-26,38.0,38.0,36.5,37.0,119300,7.64330803810315,7.64330803810315,7.34159851028329,7.44216835288991,593120.148684346,0.0,1.0
1991-12-27,37.75,38.13,37.5,37.88,127000,7.59302311679984,7.66945619718087,7.54273819549653,7.61917127587756,631402.002371433,0.0,1.0
1991-12-30,38.5,38.5,37.5,37.75,232500,7.74387788070977,7.74387788070977,7.54273819549653,7.59302311679984,1155913.11457762,0.0,1.0
1991-12-31,38.75,39.0,38.25,38.75,128600,7.79416280201308,7.84444772331639,7.69359295940646,7.79416280201308,639356.673267451,0.0,1.0
1992-01-02,38.5,38.88,38.0,38.5,93000,7.74387788070977,7.8203109610908,7.64330803810315,7.74387788070977,462365.24583105,0.0,1.0
1992-01-03,37.5,38.5,36.5,38.38,308500,7.54273819549653,7.74387788070977,7.34159851028329,7.71974111848418,1533759.98213848,0.0,1.0
1992-01-06,38.25,38.25,37.25,37.5,117000,7.69359295940646,7.69359295940646,7.49245327419322,7.54273819549653,581685.30927132,0.0,1.0
1992-01-07,39.63,39.75,38.38,38.5,200100,7.97116572500073,7.99530248722632,7.71974111848418,7.74387788070977,994831.028933259,0.0,1.0
1992-01-08,40.88,40.88,39.25,39.38,255100,8.22259033151728,8.22259033151728,7.8947326446197,7.92088080369742,1268272.84098388,0.0,1.0
1992-01-09,40.25,41.5,40.25,40.75,246800,8.09587232983294,8.34729693634949,8.09587232983294,8.19644217243956,1227007.98571079,0.0,1.0
1992-01-10,40.38,40.5,40.0,40.0,106300,8.12202048891066,8.14615725113625,8.04558740852963,8.04558740852963,528488.4476542,0.0,1.0
1992-01-13,41.0,41.0,40.38,40.5,116200,8.24672709374287,8.24672709374287,8.12202048891066,8.14615725113625,577707.973823312,0.0,1.0
1992-01-14,41.88,41.88,40.88,40.88,143100,8.42373001673053,8.42373001673053,8.22259033151728,8.22259033151728,711445.878262614,0.0,1.0
1992-01-15,44.88,45.0,41.75,41.88,344300,9.02714907237025,9.05128583459584,8.3975818576528,8.42373001673053,1711745.74343689,0.0,1.0
1992-01-16,45.75,45.75,44.88,45.0,437300,9.20214059850577,9.20214059850577,9.02714907237025,9.05128583459584,2174110.98926793,0.0,1.0
1992-01-17,44.13,45.75,43.5,45.75,428600,8.87629430846032,9.20214059850577,8.74957630677597,9.20214059850577,2130857.46627084,0.0,1.0
1992-01-20,43.63,44.13,43.13,43.63,151300,8.7757244658537,8.87629430846032,8.67515462324708,8.7757244658537,752213.566604707,0.0,1.0
1992-01-21,43.0,43.63,42.63,43.13,240100,8.64900646416935,8.7757244658537,8.57458478064046,8.67515462324708,1193697.80133371,0.0,1.0
1992-01-22,44.0,44.25,43.0,43.0,168100,8.8501461493826,8.9004310706859,8.64900646416935,8.64900646416935,835737.611012897,0.0,1.0
1992-01-23,43.63,44.13,43.38,44.13,407500,8.7757244658537,8.87629430846032,8.72543954455039,8.87629430846032,2025955.2438296,0.0,1.0
1992-01-24,44.0,44.5,43.5,43.5,322400,8.8501461493826,8.95071599198921,8.74957630677597,8.74957630677597,1602866.18554764,0.0,1.0
1992-01-27,43.75,44.38,43.5,43.75,125100,8.79986122807929,8.92657922976363,8.74957630677597,8.79986122807929,621955.830682411,0.0,1.0
1992-01-28,43.0,43.63,43.0,43.5,274400,8.64900646416935,8.7757244658537,8.64900646416935,8.74957630677597,1364226.0586671,0.0,1.0
1992-01-29,43.88,44.25,43.13,43.13,209100,8.82600938715701,8.9004310706859,8.67515462324708,8.67515462324708,1039576.05272336,0.0,1.0
1992-01-30,44.5,44.75,43.5,43.5,212600,8.95071599198921,9.00100091329253,8.74957630677597,8.74957630677597,1056976.8953084,0.0,1.0
1992-01-31,43.75,44.63,43.75,44.5,221900,8.79986122807929,8.97686415106694,8.79986122807929,8.95071599198921,1103213.4198915,0.0,1.0
1992-02-03,43.0,44.0,42.88,43.25,128700,8.64900646416935,8.8501461493826,8.62486970194377,8.69929138547266,639853.840198453,0.0,1.0
1992-02-04,42.88,43.0,42.5,42.88,147500,8.62486970194377,8.64900646416935,8.54843662156273,8.62486970194377,733321.223226664,0.0,1.0
1992-02-05,42.63,43.63,42.38,43.25,197600,8.57458478064046,8.7757244658537,8.52429985933714,8.69929138547266,982401.855658229,0.0,1.0
1992-02-06,43.38,43.38,42.25,42.63,324700,8.72543954455039,8.72543954455039,8.49815170025942,8.57458478064046,1614301.02496066,0.0,1.0
1992-02-07,42.5,43.63,42.38,43.5,183400,8.54843662156273,8.7757244658537,8.52429985933714,8.74957630677597,911804.15145607,0.0,1.0
1992-02-10,44.25,44.25,42.5,42.75,220100,8.9004310706859,8.9004310706859,8.54843662156273,8.59872154286604,1094264.41513348,0.0,1.0
1992-02-11,47.75,48.25,44.0,44.0,1540700,9.60441996893225,9.70498981153887,8.8501461493826,8.8501461493826,7659850.90593439,0.0,1.0
1992-02-12,48.13,48.75,48.0,48.0,723700,9.68085304931328,9.80555965414549,9.65470489023556,9.65470489023556,3597997.07965517,0.0,1.0
1992-02-13,47.38,48.13,47.13,47.5,794500,9.52999828540335,9.68085304931328,9.47971336410004,9.55413504762894,3949991.26680397,0.0,1.0
1992-02-14,47.88,48.25,46.38,46.88,514300,9.63056812800997,9.70498981153887,9.32885860019011,9.42942844279673,2556929.5261388,0.0,1.0
1992-02-18,48.25,48.63,47.38,47.38,259300,9.70498981153887,9.7814228919199,9.52999828540335,9.52999828540335,1289153.85208593,0.0,1.0
1992-02-19,48.0,48.13,47.63,48.0,471700,9.65470489023556,9.68085304931328,9.58028320670666,9.65470489023556,2345136.41353232,0.0,1.0
1992-02-20,53.38,53.5,48.0,48.0,690600,10.7368363966828,10.7609731589084,9.65470489023556,9.65470489023556,3433434.82549379,0.0,1.0
1992-02-21,52.13,52.63,51.25,52.5,372800,10.4854117901662,10.5859816327729,10.3084088671786,10.5598334736951,1853438.31877221,0.0,1.0
1992-02-24,51.38,51.5,50.75,51.5,163100,10.3345570262563,10.3586937884819,10.207839024572,10.3586937884819,810879.264462842,0.0,1.0
1992-02-25,53.13,53.13,50.38,51.25,364900,10.6865514753795,10.6865514753795,10.1334173410431,10.3084088671786,1814162.13122312,0.0,1.0
1992-02-26,53.75,54.75,52.63,52.63,394900,10.8112580802117,11.0123977654249,10.5859816327729,10.5859816327729,1963312.21052346,0.0,1.0
1992-02-27,52.63,53.38,51.5,53.38,244500,10.5859816327729,10.7368363966828,10.3586937884819,10.7368363966828,1215573.14629776,0.0,1.0
1992-02-28,51.25,52.88,51.0,52.63,136900,10.3084088671786,10.6362665540762,10.2581239458753,10.5859816327729,680621.528540544,0.0,1.0
1992-03-02,52.25,52.25,51.13,51.13,214700,10.5095485523918,10.5095485523918,10.284272104953,10.284272104953,1067417.40085943,0.0,1.0
1992-03-03,53.88,54.38,51.75,51.75,585300,10.8374062392894,10.937976081896,10.4089787097852,10.4089787097852,2909918.04714961,0.0,1.0
1992-03-04,54.25,56.0,53.5,54.0,400300,10.9118279228183,11.2638223719415,10.7609731589084,10.861543001515,1990159.22479752,0.0,1.0
1992-03-05,54.75,55.63,53.75,54.0,437300,11.0123977654249,11.1894006884126,10.8112580802117,10.861543001515,2174110.98926794,0.0,1.0
1992-03-06,54.63,55.25,54.38,54.63,256900,10.9882610031993,11.1129676080316,10.937976081896,10.9882610031993,1277221.8457419,0.0,1.0
1992-03-09,52.25,54.0,52.25,54.0,269200,10.5095485523918,10.861543001515,10.5095485523918,10.861543001515,1338373.37825504,0.0,1.0
1992-03-10,52.0,53.0,52.0,52.5,235000,10.4592636310885,10.6604033163018,10.4592636310885,10.5598334736951,1168342.28785265,0.0,1.0
1992-03-11,50.88,52.0,50.0,52.0,249000,10.2339871836497,10.4592636310885,10.056984260662,10.4592636310885,1237945.65819281,0.0,1.0
1992-03-12,52.63,52.75,50.38,50.5,234300,10.5859816327729,10.6101183949985,10.1334173410431,10.1575541032687,1164862.11933564,0.0,1.0
1992-03-13,54.25,55.38,52.63,53.0,415200,10.9118279228183,11.1391157671093,10.5859816327729,10.6604033163018,2064237.09751669,0.0,1.0
1992-03-16,53.5,54.63,52.63,54.0,243900,10.7609731589084,10.9882610031993,10.5859816327729,10.861543001515,1212590.14471175,0.0,1.0
1992-03-17,55.25,55.88,54.5,54.5,1717300,11.1129676080316,11.2396856097159,10.9621128441216,10.9621128441216,8537847.70608235,0.0,1.0
1992-03-18,49.25,54.38,49.0,54.25,902400,9.90612949675211,10.937976081896,9.8558445754488,10.9118279228183,4486434.38535418,0.0,1.0
1992-03-19,51.5,52.0,49.88,50.5,805100,10.3586937884819,10.4592636310885,10.0328474984365,10.1575541032687,4002690.96149009,0.0,1.0
1992-03-20,51.25,52.5,50.5,51.5,419600,10.3084088671786,10.5598334736951,10.1575541032687,10.3586937884819,2086112.44248073,0.0,1.0
1992-03-23,49.38,51.13,49.38,51.0,273900,9.93227765582983,10.284272104953,9.93227765582983,10.2581239458753,1361740.22401209,0.0,1.0
1992-03-24,47.75,49.38,47.5,49.38,551300,9.60441996893225,9.93227765582983,9.55413504762894,9.93227765582983,2740881.29060922,0.0,1.0
1992-03-25,47.5,48.38,47.25,47.75,483800,9.55413504762894,9.73113797061659,9.50385012632563,9.60441996893225,2405293.61218346,0.0,1.0
1992-03-26,47.5,47.75,47.5,47.75,236800,9.55413504762894,9.60441996893225,9.55413504762894,9.60441996893225,1177291.29261067,0.0,1.0
1992-03-27,47.13,47.5,47.0,47.5,164600,9.47971336410004,9.55413504762894,9.45356520502232,9.55413504762894,818336.768427858,0.0,1.0
1992-03-30,46.25,47.0,45.75,47.0,186500,9.30271044111239,9.45356520502232,9.20214059850577,9.45356520502232,927216.326317104,0.0,1.0
1992-03-31,46.88,47.25,46.13,46.13,172400,9.42942844279673,9.50385012632563,9.2785736788868,9.2785736788868,857115.789045946,0.0,1.0
1992-04-01,46.75,46.88,46.25,46.5,109100,9.40328028371901,9.42942844279673,9.30271044111239,9.3529953624157,542409.121722231,0.0,1.0
1992-04-02,46.25,47.63,46.25,46.75,218600,9.30271044111239,9.58028320670666,9.30271044111239,9.40328028371901,1086806.91116847,0.0,1.0
1992-04-03,45.0,46.0,44.88,46.0,96700,9.05128583459584,9.25242551980908,9.02714907237025,9.25242551980908,480760.422278091,0.0,1.0
1992-04-06,43.38,45.0,43.0,45.0,446800,8.72543954455039,9.05128583459584,8.64900646416935,9.05128583459584,2221341.84771304,0.0,1.0
1992-04-07,42.75,44.0,42.75,43.38,422800,8.59872154286604,8.8501461493826,8.59872154286604,8.72543954455039,2102021.78427277,0.0,1.0
1992-04-08,42.25,42.5,41.88,42.5,328500,8.49815170025942,8.54843662156273,8.42373001673053,8.54843662156273,1633193.36833871,0.0,1.0
1992-04-09,44.63,44.75,42.25,42.25,354400,8.97686415106694,9.00100091329253,8.49815170025942,8.49815170025942,1761959.603468,0.0,1.0
1992-04-10,46.13,46.5,44.88,44.88,181500,9.2785736788868,9.3529953624157,9.02714907237025,9.02714907237025,902357.979767048,0.0,1.0
1992-04-13,45.88,46.0,45.5,46.0,44000,9.22828875758349,9.25242551980908,9.15185567720246,9.25242551980908,218753.449640497,0.0,1.0
1992-04-14,46.38,47.25,45.38,45.63,148300,9.32885860019011,9.50385012632563,9.12771891497687,9.17800383628018,737298.558674674,0.0,1.0
1992-04-15,48.38,48.5,46.25,46.5,357800,9.73113797061659,9.75527473284218,9.30271044111239,9.3529953624157,1778863.27912204,0.0,1.0
1992-04-16,47.25,48.25,47.13,48.25,199000,9.50385012632563,9.70498981153887,9.47971336410004,9.70498981153887,989362.192692245,0.0,1.0
1992-04-20,45.13,46.88,45.13,46.88,122200,9.07743399367356,9.42942844279673,9.07743399367356,9.42942844279673,607537.989683379,0.0,1.0
1992-04-21,44.13,45.25,42.75,45.25,222600,8.87629430846032,9.10157075589915,8.59872154286604,9.10157075589915,1106693.58840851,0.0,1.0
1992-04-22,44.13,44.88,43.75,43.88,232500,8.87629430846032,9.02714907237025,8.79986122807929,8.82600938715701,1155913.11457762,0.0,1.0
1992-04-23,45.0,45.25,44.13,44.38,82200,9.05128583459584,9.10157075589915,8.87629430846032,8.92657922976363,408671.217282928,0.0,1.0
1992-04-24,44.88,45.0,44.5,45.0,100600,9.02714907237025,9.05128583459584,8.95071599198921,9.05128583459584,500149.932587135,0.0,1.0
1992-04-27,43.88,44.88,43.88,44.88,162000,8.82600938715701,9.02714907237025,8.82600938715701,9.02714907237025,805410.428221828,0.0,1.0
1992-04-28,44.0,44.5,43.63,43.88,442500,8.8501461493826,8.95071599198921,8.7757244658537,8.82600938715701,2199963.66967999,0.0,1.0
1992-04-29,43.88,44.13,43.63,44.0,49200,8.82600938715701,8.87629430846032,8.7757244658537,8.8501461493826,244606.130052555,0.0,1.0
1992-04-30,43.5,43.75,43.0,43.75,319300,8.74957630677597,8.79986122807929,8.64900646416935,8.79986122807929,1587454.0106866,0.0,1.0
1992-05-01,42.38,43.5,42.25,43.25,148400,8.52429985933714,8.74957630677597,8.49815170025942,8.69929138547266,737795.725605675,0.0,1.0
1992-05-04,44.0,44.0,42.88,42.88,66700,8.8501461493826,8.8501461493826,8.62486970194377,8.62486970194377,331610.342977753,0.0,1.0
1992-05-05,43.75,44.13,43.75,43.75,98300,8.79986122807929,8.87629430846032,8.79986122807929,8.79986122807929,488715.093174109,0.0,1.0
1992-05-06,42.25,43.88,42.25,43.88,123000,8.49815170025942,8.82600938715701,8.49815170025942,8.82600938715701,611515.325131388,0.0,1.0
1992-05-07,40.75,41.13,39.63,41.0,548200,8.19644217243956,8.27287525282059,7.97116572500073,8.24672709374287,2725469.11574819,0.0,1.0
1992-05-08,41.25,41.5,41.0,41.0,178400,8.29701201504618,8.34729693634949,8.24672709374287,8.24672709374287,886945.804906014,0.0,1.0
1992-05-11,42.0,42.0,41.38,41.38,164200,8.44786677895611,8.44786677895611,8.3231601741239,8.3231601741239,816348.100703853,0.0,1.0
1992-05-12,42.5,43.25,42.0,42.25,202700,8.54843662156273,8.69929138547266,8.44786677895611,8.49815170025942,1007757.36913929,0.0,1.0
1992-05-13,42.75,42.75,42.5,42.63,118200,8.59872154286604,8.59872154286604,8.54843662156273,8.57458478064046,587651.312443334,0.0,1.0
1992-05-14,42.75,43.0,42.5,42.75,205000,8.59872154286604,8.64900646416935,8.54843662156273,8.59872154286604,1019192.20855231,0.0,1.0
1992-05-15,42.38,43.0,42.38,42.75,160900,8.52429985933714,8.64900646416935,8.52429985933714,8.59872154286604,799941.591980816,0.0,1.0
1992-05-18,42.88,43.0,42.63,42.63,198500,8.62486970194377,8.64900646416935,8.57458478064046,8.57458478064046,986876.35803724,0.0,1.0
1992-05-19,42.38,42.75,41.75,42.75,175900,8.52429985933714,8.59872154286604,8.3975818576528,8.59872154286604,874516.631630986,0.0,1.0
1992-05-20,42.63,42.63,42.25,42.25,160700,8.57458478064046,8.57458478064046,8.49815170025942,8.49815170025942,798947.258118813,0.0,1.0
1992-05-21,42.88,43.13,42.38,42.38,154900,8.62486970194377,8.67515462324708,8.52429985933714,8.52429985933714,770111.576120748,0.0,1.0
1992-05-22,42.63,42.88,42.25,42.88,92400,8.57458478064046,8.62486970194377,8.49815170025942,8.62486970194377,459382.244245043,0.0,1.0
1992-05-26,41.25,42.38,41.25,42.38,279700,8.29701201504618,8.52429985933714,8.29701201504618,8.52429985933714,1390575.90601016,0.0,1.0
1992-05-27,41.25,41.5,41.0,41.25,128600,8.29701201504618,8.34729693634949,8.24672709374287,8.29701201504618,639356.673267452,0.0,1.0
1992-05-28,40.38,41.0,40.0,41.0,285200,8.12202048891066,8.24672709374287,8.04558740852963,8.24672709374287,1417920.08721522,0.0,1.0
1992-05-29,40.75,41.0,40.0,40.38,368600,8.19644217243956,8.24672709374287,8.04558740852963,8.12202048891066,1832557.30767016,0.0,1.0
1992-06-01,41.63,41.63,40.88,40.88,154700,8.37344509542721,8.37344509542721,8.22259033151728,8.22259033151728,769117.242258746,0.0,1.0
1992-06-02,41.63,42.13,41.5,41.5,258000,8.37344509542721,8.47401493803384,8.34729693634949,8.34729693634949,1282690.68198291,0.0,1.0
1992-06-03,41.75,41.88,41.13,41.38,169100,8.3975818576528,8.42373001673053,8.27287525282059,8.3231601741239,840709.280322909,0.0,1.0
1992-06-04,41.38,41.63,41.25,41.5,56300,8.3231601741239,8.37344509542721,8.29701201504618,8.34729693634949,279904.982153636,0.0,1.0
1992-06-05,41.25,41.38,41.13,41.25,62700,8.29701201504618,8.3231601741239,8.27287525282059,8.29701201504618,311723.665737708,0.0,1.0
1992-06-08,41.25,41.38,41.25,41.25,47800,8.29701201504618,8.3231601741239,8.29701201504618,8.29701201504618,237645.79301854,0.0,1.0
1992-06-09,41.0,41.5,40.88,41.25,227300,8.24672709374287,8.34729693634949,8.22259033151728,8.29701201504618,1130060.43416557,0.0,1.0
1992-06-10,40.75,41.13,40.75,40.75,80200,8.19644217243956,8.27287525282059,8.19644217243956,8.19644217243956,398727.878662905,0.0,1.0
1992-06-11,41.0,41.0,40.63,40.75,79000,8.24672709374287,8.24672709374287,8.17230541021397,8.19644217243956,392761.875490892,0.0,1.0
1992-06-12,41.38,41.38,40.88,41.25,55000,8.3231601741239,8.3231601741239,8.22259033151728,8.29701201504618,273441.812050621,0.0,1.0
1992-06-15,41.13,41.5,40.88,41.13,198700,8.27287525282059,8.34729693634949,8.22259033151728,8.27287525282059,987870.691899243,0.0,1.0
1992-06-16,41.0,41.25,41.0,41.13,167900,8.24672709374287,8.29701201504618,8.24672709374287,8.27287525282059,834743.277150895,0.0,1.0
1992-06-17,40.88,41.63,40.88,41.0,127700,8.22259033151728,8.37344509542721,8.22259033151728,8.24672709374287,634882.170888441,0.0,1.0
1992-06-18,40.0,40.75,40.0,40.75,79400,8.04558740852963,8.19644217243956,8.04558740852963,8.19644217243956,394750.543214896,0.0,1.0
1992-06-19,40.0,40.63,39.88,40.0,182200,8.04558740852963,8.17230541021397,8.02145064630404,8.04558740852963,905838.148284056,0.0,1.0
1992-06-22,40.0,40.25,39.75,39.88,225800,8.04558740852963,8.09587232983294,7.99530248722632,8.02145064630404,1122602.93020055,0.0,1.0
1992-06-23,40.5,40.88,40.0,40.0,150600,8.14615725113625,8.22259033151728,8.04558740852963,8.04558740852963,748733.3980877,0.0,1.0
1992-06-24,40.5,40.5,40.25,40.25,66800,8.14615725113625,8.14615725113625,8.09587232983294,8.09587232983294,332107.509908754,0.0,1.0
1992-06-25,40.25,40.38,40.13,40.25,79000,8.09587232983294,8.12202048891066,8.07173556760735,8.09587232983294,392761.875490892,0.0,1.0
1992-06-26,40.25,40.38,40.13,40.13,99200,8.09587232983294,8.12202048891066,8.07173556760735,8.07173556760735,493189.59555312,0.0,1.0
1992-06-29,42.75,42.75,40.25,40.25,56600,8.59872154286604,8.59872154286604,8.09587232983294,8.09587232983294,281396.482946639,0.0,1.0
1992-06-30,45.13,46.25,43.0,43.0,308200,9.07743399367356,9.30271044111239,8.64900646416935,8.64900646416935,1532268.48134548,0.0,1.0
1992-07-01,46.13,46.25,45.0,45.0,164900,9.2785736788868,9.30271044111239,9.05128583459584,9.05128583459584,819828.269220861,0.0,1.0
1992-07-02,46.13,47.25,46.13,46.38,287600,9.2785736788868,9.50385012632563,9.2785736788868,9.32885860019011,1429852.09355925,0.0,1.0
1992-07-06,45.75,45.88,45.5,45.75,59100,9.20214059850577,9.22828875758349,9.15185567720246,9.20214059850577,293825.656221667,0.0,1.0
1992-07-07,45.25,45.88,45.13,45.63,48900,9.10157075589915,9.22828875758349,9.07743399367356,9.17800383628018,243114.629259552,0.0,1.0
1992-07-08,44.88,45.63,44.0,45.5,122800,9.02714907237025,9.17800383628018,8.8501461493826,9.15185567720246,610520.991269386,0.0,1.0
1992-07-09,45.25,45.75,44.63,44.88,42400,9.10157075589915,9.20214059850577,8.97686415106694,9.02714907237025,210798.778744478,0.0,1.0
1992-07-10,46.25,46.25,44.88,45.0,49500,9.30271044111239,9.30271044111239,9.02714907237025,9.05128583459584,246097.630845559,0.0,1.0
1992-07-13,46.38,46.5,45.5,45.75,81100,9.32885860019011,9.3529953624157,9.15185567720246,9.20214059850577,403202.381041915,0.0,1.0
1992-07-14,46.75,48.25,46.38,48.25,513500,9.40328028371901,9.70498981153887,9.32885860019011,9.70498981153887,2552952.19069079,0.0,1.0
1992-07-15,45.63,46.5,45.63,45.75,195900,9.17800383628018,9.3529953624157,9.17800383628018,9.20214059850577,973950.017831211,0.0,1.0
1992-07-16,43.0,45.0,42.5,45.0,459000,8.64900646416935,9.05128583459584,8.54843662156273,9.05128583459584,2281996.21329518,0.0,1.0
1992-07-17,42.88,43.38,42.38,43.0,290100,8.62486970194377,8.72543954455039,8.52429985933714,8.64900646416935,1442281.26683427,0.0,1.0
1992-07-20,42.75,42.88,42.38,42.5,141600,8.59872154286604,8.62486970194377,8.52429985933714,8.54843662156273,703988.374297598,0.0,1.0
1992-07-21,42.0,42.75,42.0,42.63,184500,8.44786677895611,8.59872154286604,8.44786677895611,8.57458478064046,917272.987697082,0.0,1.0
1992-07-22,41.75,41.88,41.25,41.75,285200,8.3975818576528,8.42373001673053,8.29701201504618,8.3975818576528,1417920.08721522,0.0,1.0
1992-07-23,42.38,42.38,41.5,41.63,103400,8.52429985933714,8.52429985933714,8.34729693634949,8.37344509542721,514070.606655167,0.0,1.0
1992-07-24,42.5,42.63,42.0,42.13,69800,8.54843662156273,8.57458478064046,8.44786677895611,8.47401493803384,347022.517838788,0.0,1.0
1992-07-27,42.5,42.88,42.25,42.75,138500,8.54843662156273,8.62486970194377,8.49815170025942,8.59872154286604,688576.199436563,0.0,1.0
1992-07-28,43.25,43.88,42.5,42.5,139400,8.69929138547266,8.82600938715701,8.54843662156273,8.54843662156273,693050.701815573,0.0,1.0
1992-07-29,43.0,44.13,43.0,43.13,139400,8.64900646416935,8.87629430846032,8.64900646416935,8.67515462324708,693050.701815574,0.0,1.0
1992-07-30,42.5,43.0,42.5,43.0,96800,8.54843662156273,8.64900646416935,8.54843662156273,8.64900646416935,481257.589209093,0.0,1.0
1992-07-31,42.75,42.75,42.38,42.5,143900,8.59872154286604,8.59872154286604,8.52429985933714,8.54843662156273,715423.213710624,0.0,1.0
1992-08-03,43.13,43.13,42.5,42.63,24100,8.67515462324708,8.67515462324708,8.54843662156273,8.57458478064046,119817.230371272,0.0,1.0
1992-08-04,43.13,43.38,43.0,43.0,139400,8.67515462324708,8.72543954455039,8.64900646416935,8.64900646416935,693050.701815573,0.0,1.0
1992-08-05,43.25,43.25,42.88,43.0,66500,8.69929138547266,8.69929138547266,8.62486970194377,8.64900646416935,330616.009115751,0.0,1.0
1992-08-06,43.63,43.88,43.13,43.13,56000,8.7757244658537,8.82600938715701,8.67515462324708,8.67515462324708,278413.481360632,0.0,1.0
1992-08-07,43.63,44.5,43.5,43.88,62300,8.7757244658537,8.95071599198921,8.74957630677597,8.82600938715701,309734.998013703,0.0,1.0
1992-08-10,43.38,44.0,43.25,43.63,151900,8.72543954455039,8.8501461493826,8.69929138547266,8.7757244658537,755196.568190714,0.0,1.0
1992-08-11,43.38,43.5,43.13,43.25,89100,8.72543954455039,8.74957630677597,8.67515462324708,8.69929138547266,442975.735522005,0.0,1.0
1992-08-12,41.13,43.0,40.5,43.0,678300,8.27287525282059,8.64900646416935,8.14615725113625,8.64900646416935,3372283.29298066,0.0,1.0
1992-08-13,40.13,41.5,40.0,40.88,318500,8.07173556760735,8.34729693634949,8.04558740852963,8.22259033151728,1583476.6752386,0.0,1.0
1992-08-14,42.0,42.0,39.38,40.0,177600,8.44786677895611,8.44786677895611,7.92088080369742,8.04558740852963,882968.469458005,0.0,1.0
1992-08-17,41.25,41.88,41.13,41.88,78600,8.29701201504618,8.42373001673053,8.27287525282059,8.42373001673053,390773.207766887,0.0,1.0
1992-08-18,41.0,41.13,40.75,41.13,110900,8.24672709374287,8.27287525282059,8.19644217243956,8.27287525282059,551358.126480252,0.0,1.0
1992-08-19,39.88,41.25,39.88,41.0,233600,8.02145064630404,8.29701201504618,8.02145064630404,8.24672709374287,1161381.95081864,0.0,1.0
1992-08-20,39.75,40.13,39.25,39.88,355900,7.99530248722632,8.07173556760735,7.8947326446197,8.02145064630404,1769417.10743302,0.0,1.0
1992-08-21,39.5,40.13,38.75,40.0,213000,7.94501756592301,8.07173556760735,7.79416280201308,8.04558740852963,1058965.5630324,0.0,1.0
1992-08-24,38.5,39.0,38.5,39.0,123500,7.74387788070977,7.84444772331639,7.74387788070977,7.84444772331639,614001.159786394,0.0,1.0
1992-08-25,38.0,38.88,37.63,38.63,105200,7.64330803810315,7.8203109610908,7.56888635457425,7.77002603978749,523019.611413187,0.0,1.0
1992-08-26,37.63,38.13,37.13,38.0,142000,7.56888635457425,7.66945619718087,7.46831651196763,7.64330803810315,705977.042021603,0.0,1.0
1992-08-27,38.13,38.38,38.0,38.0,207800,7.66945619718087,7.71974111848418,7.64330803810315,7.64330803810315,1033112.88262035,0.0,1.0
1992-08-28,38.25,38.75,38.13,38.38,194800,7.69359295940646,7.79416280201308,7.66945619718087,7.71974111848418,968481.181590198,0.0,1.0
1992-08-31,38.38,38.75,38.38,38.5,86800,7.71974111848418,7.79416280201308,7.71974111848418,7.74387788070977,431540.89610898,0.0,1.0
1992-09-01,39.5,39.5,38.5,38.5,63600,7.94501756592301,7.94501756592301,7.74387788070977,7.74387788070977,316198.168116718,0.0,1.0
1992-09-02,41.38,41.63,39.38,39.38,110600,8.3231601741239,8.37344509542721,7.92088080369742,7.92088080369742,549866.625687248,0.0,1.0
1992-09-03,40.13,41.5,39.75,41.13,116100,8.07173556760735,8.34729693634949,7.99530248722632,8.27287525282059,577210.806892311,0.0,1.0
1992-09-04,39.63,39.88,39.38,39.88,65600,7.97116572500073,8.02145064630404,7.92088080369742,8.02145064630404,326141.50673674,0.0,1.0
1992-09-08,39.75,40.0,39.5,39.63,51900,7.99530248722632,8.04558740852963,7.94501756592301,7.97116572500073,258029.637189586,0.0,1.0
1992-09-09,40.38,40.38,39.75,39.75,54400,8.12202048891066,8.12202048891066,7.99530248722632,7.99530248722632,270458.810464614,0.0,1.0
1992-09-10,40.38,40.63,40.25,40.38,149000,8.12202048891066,8.17230541021397,8.09587232983294,8.12202048891066,740778.727191682,0.0,1.0
1992-09-11,39.88,40.13,39.13,40.13,148400,8.02145064630404,8.07173556760735,7.87059588239411,8.07173556760735,737795.725605675,0.0,1.0
1992-09-14,40.63,41.13,40.13,40.25,133300,8.17230541021397,8.27287525282059,8.07173556760735,8.09587232983294,662723.519024505,0.0,1.0
1992-09-15,39.75,40.5,39.5,40.5,122800,7.99530248722632,8.14615725113625,7.94501756592301,8.14615725113625,610520.991269386,0.0,1.0
1992-09-16,36.88,37.38,36.13,36.75,614600,7.41803159066432,7.51860143327094,7.26717682675439,7.3918834315866,3055587.95793294,0.0,1.0
1992-09-17,36.5,36.75,36.25,36.75,14100,7.34159851028329,7.3918834315866,7.29131358897998,7.3918834315866,70100.5372711591,0.0,1.0
1992-09-18,36.63,36.63,36.25,36.38,157200,7.36774666936101,7.36774666936101,7.29131358897998,7.3174617480577,781546.415533774,0.0,1.0
1992-09-21,36.5,36.75,36.0,36.75,182100,7.34159851028329,7.3918834315866,7.24102866767667,7.3918834315866,905340.981353055,0.0,1.0
1992-09-22,35.5,36.38,35.38,36.38,148100,7.14045882507005,7.3174617480577,7.11632206284446,7.3174617480577,736304.224812671,0.0,1.0
1992-09-23,35.13,35.25,34.5,35.25,197800,7.06603714154115,7.09017390376674,6.93931913985681,7.09017390376674,983396.189520232,0.0,1.0
1992-09-24,36.5,36.88,35.38,35.38,118800,7.34159851028329,7.41803159066432,7.11632206284446,7.11632206284446,590634.314029341,0.0,1.0
1992-09-25,36.75,37.5,36.38,36.75,212600,7.3918834315866,7.54273819549653,7.3174617480577,7.3918834315866,1056976.8953084,0.0,1.0
1992-09-28,36.5,37.25,36.5,36.5,90600,7.34159851028329,7.49245327419322,7.34159851028329,7.34159851028329,450433.239487022,0.0,1.0
1992-09-29,36.13,36.5,36.13,36.5,59200,7.26717682675439,7.34159851028329,7.26717682675439,7.34159851028329,294322.823152668,0.0,1.0
1992-09-30,36.13,36.5,35.88,36.38,117100,7.26717682675439,7.34159851028329,7.21689190545108,7.3174617480577,582182.476202321,0.0,1.0
1992-10-01,35.88,36.25,35.75,36.25,95000,7.21689190545108,7.29131358897998,7.19074374637336,7.29131358897998,472308.584451072,0.0,1.0
1992-10-02,35.63,36.0,35.63,36.0,67100,7.16660698414777,7.24102866767667,7.16660698414777,7.24102866767667,333599.010701757,0.0,1.0
1992-10-05,36.63,36.75,34.5,35.38,342700,7.36774666936101,7.3918834315866,6.93931913985681,7.11632206284446,1703791.07254087,0.0,1.0
1992-10-06,37.13,37.5,36.0,36.38,280300,7.46831651196763,7.54273819549653,7.24102866767667,7.3174617480577,1393558.90759616,0.0,1.0
1992-10-07,37.25,37.25,37.0,37.0,199900,7.49245327419322,7.49245327419322,7.44216835288991,7.44216835288991,993836.695071256,0.0,1.0
1992-10-08,38.25,38.5,37.75,37.75,154000,7.69359295940646,7.74387788070977,7.59302311679984,7.59302311679984,765637.073741738,0.0,1.0
1992-10-09,37.75,38.25,37.63,38.25,98000,7.59302311679984,7.69359295940646,7.56888635457425,7.69359295940646,487223.592381106,0.0,1.0
1992-10-12,38.5,38.5,37.75,37.75,143200,7.74387788070977,7.74387788070977,7.59302311679984,7.59302311679984,711943.045193616,0.0,1.0
1992-10-13,40.0,40.13,38.5,38.5,461000,8.04558740852963,8.07173556760735,7.74387788070977,7.74387788070977,2291939.5519152,0.0,1.0
1992-10-14,39.25,39.63,38.63,39.25,182700,7.8947326446197,7.97116572500073,7.77002603978749,7.8947326446197,908323.982939062,0.0,1.0
1992-10-15,39.0,39.38,38.75,39.13,99100,7.84444772331639,7.92088080369742,7.79416280201308,7.87059588239411,492692.428622118,0.0,1.0
1992-10-16,41.63,42.13,40.5,40.5,920500,8.37344509542721,8.47401493803384,8.14615725113625,8.14615725113625,4576421.59986539,0.0,1.0
1992-10-19,42.75,42.88,41.38,41.63,446100,8.59872154286604,8.62486970194377,8.3231601741239,8.37344509542721,2217861.67919604,0.0,1.0
1992-10-20,42.75,42.88,42.5,42.5,288300,8.59872154286604,8.62486970194377,8.54843662156273,8.54843662156273,1433332.26207625,0.0,1.0
1992-10-21,43.0,43.0,42.0,42.75,151300,8.64900646416935,8.64900646416935,8.44786677895611,8.59872154286604,752213.566604708,0.0,1.0
1992-10-22,42.88,43.25,42.63,43.0,83000,8.62486970194377,8.69929138547266,8.57458478064046,8.64900646416935,412648.552730937,0.0,1.0
1992-10-23,42.88,43.0,42.75,42.88,113900,8.62486970194377,8.64900646416935,8.59872154286604,8.62486970194377,566273.134410285,0.0,1.0
1992-10-26,45.0,45.0,42.75,42.88,245300,9.05128583459584,9.05128583459584,8.59872154286604,8.62486970194377,1219550.48174577,0.0,1.0
1992-10-27,45.13,45.25,44.38,44.5,344600,9.07743399367356,9.10157075589915,8.92657922976363,8.95071599198921,1713237.24422989,0.0,1.0
1992-10-28,44.88,45.0,44.63,44.88,166200,9.02714907237025,9.05128583459584,8.97686415106694,9.02714907237025,826291.439323875,0.0,1.0
1992-10-29,45.75,45.75,44.5,44.63,135100,9.20214059850577,9.20214059850577,8.95071599198921,8.97686415106694,671672.523782524,0.0,1.0
1992-10-30,45.13,45.25,44.5,45.25,177500,9.07743399367356,9.10157075589915,8.95071599198921,9.10157075589915,882471.302527003,0.0,1.0
1992-11-02,46.38,47.0,44.88,44.88,137100,9.32885860019011,9.45356520502232,9.02714907237025,9.02714907237025,681615.862402547,0.0,1.0
1992-11-03,45.5,46.38,45.25,46.13,139000,9.15185567720246,9.32885860019011,9.10157075589915,9.2785736788868,691062.034091568,0.0,1.0
1992-11-04,47.25,47.5,45.75,45.75,131100,9.50385012632563,9.55413504762894,9.20214059850577,9.20214059850577,651785.846542479,0.0,1.0
1992-11-05,48.63,49.25,47.0,47.0,389800,9.7814228919199,9.90612949675211,9.45356520502232,9.45356520502232,1937956.6970424,0.0,1.0
1992-11-06,48.0,48.38,47.63,48.25,239300,9.65470489023556,9.73113797061659,9.58028320670666,9.70498981153887,1189720.4658857,0.0,1.0
1992-11-09,47.88,48.13,47.63,47.88,137400,9.63056812800997,9.68085304931328,9.58028320670666,9.63056812800997,683107.363195551,0.0,1.0
1992-11-10,47.13,47.75,46.63,47.75,103300,9.47971336410004,9.60441996893225,9.37914352149342,9.60441996893225,513573.439724166,0.0,1.0
1992-11-11,48.25,48.38,46.88,47.0,278300,9.70498981153887,9.73113797061659,9.42942844279673,9.45356520502232,1383615.56897614,0.0,1.0
1992-11-12,48.13,48.38,47.88,48.13,57200,9.68085304931328,9.73113797061659,9.63056812800997,9.68085304931328,284379.484532646,0.0,1.0
1992-11-13,47.75,48.0,47.75,48.0,111200,9.60441996893225,9.65470489023556,9.60441996893225,9.65470489023556,552849.627273255,0.0,1.0
1992-11-16,49.0,49.0,48.13,48.13,178100,9.8558445754488,9.8558445754488,9.68085304931328,9.68085304931328,885454.30411301,0.0,1.0
1992-11-17,48.5,49.13,48.25,48.75,107500,9.75527473284218,9.88199273452652,9.70498981153887,9.80555965414549,534454.450826213,0.0,1.0
1992-11-18,48.63,48.88,48.13,48.5,50300,9.7814228919199,9.83170781322321,9.68085304931328,9.75527473284218,250074.966293568,0.0,1.0
1992-11-19,48.13,48.88,48.0,48.75,53800,9.68085304931328,9.83170781322321,9.65470489023556,9.80555965414549,267475.808878607,0.0,1.0
1992-11-20,48.13,48.63,47.63,48.63,119900,9.68085304931328,9.7814228919199,9.58028320670666,9.7814228919199,596103.150270353,0.0,1.0
1992-11-23,47.75,48.13,47.63,48.13,79200,9.60441996893225,9.68085304931328,9.58028320670666,9.68085304931328,393756.209352894,0.0,1.0
1992-11-24,50.0,50.25,47.75,47.75,236300,10.056984260662,10.1072691819653,9.60441996893225,9.60441996893225,1174805.45795567,0.0,1.0
1992-11-25,49.63,49.88,49.5,49.75,136700,9.98256257713314,10.0328474984365,9.95641441805542,10.0066993393587,679627.194678543,0.0,1.0
1992-11-27,49.75,49.75,49.25,49.25,52000,10.0066993393587,10.0066993393587,9.90612949675211,9.90612949675211,258526.804120588,0.0,1.0
1992-11-30,48.88,49.88,48.75,49.75,95900,9.83170781322321,10.0328474984365,9.80555965414549,10.0066993393587,476783.086830082,0.0,1.0
1992-12-01,49.25,49.25,48.25,48.88,152000,9.90612949675211,9.90612949675211,9.70498981153887,9.83170781322321,755693.735121715,0.0,1.0
1992-12-02,52.38,52.75,49.75,49.75,818100,10.5356967114696,10.6101183949985,10.0066993393587,10.0066993393587,4067322.66252021,0.0,1.0
1992-12-03,53.5,53.75,52.25,52.25,357700,10.7609731589084,10.8112580802117,10.5095485523918,10.5095485523918,1778366.11219103,0.0,1.0
1992-12-04,53.75,53.75,53.0,53.25,120300,10.8112580802117,10.8112580802117,10.6604033163018,10.7106882376051,598091.817994357,0.0,1.0
1992-12-07,54.25,54.25,53.63,54.0,186300,10.9118279228183,10.9118279228183,10.7871213179861,10.861543001515,926221.992455103,0.0,1.0
1992-12-08,54.13,54.75,53.88,54.25,126200,10.8876911605927,11.0123977654249,10.8374062392894,10.9118279228183,627424.666923426,0.0,1.0
1992-12-09,54.5,54.63,54.0,54.0,111500,10.9621128441216,10.9882610031993,10.861543001515,10.861543001515,554341.12806626,0.0,1.0
1992-12-10,53.63,54.0,53.38,54.0,179700,10.7871213179861,10.861543001515,10.7368363966828,10.861543001515,893408.975009028,0.0,1.0
1992-12-11,53.38,53.75,53.38,53.63,162800,10.7368363966828,10.8112580802117,10.7368363966828,10.7871213179861,809387.763669837,0.0,1.0
1992-12-14,53.63,54.0,53.25,53.25,104200,10.7871213179861,10.861543001515,10.7106882376051,10.7106882376051,518047.942103176,0.0,1.0
1992-12-15,55.0,55.25,53.75,54.13,950100,11.0626826867282,11.1129676080316,10.8112580802117,10.8876911605927,4723583.01144174,0.0,1.0
1992-12-16,54.75,56.13,54.63,55.13,715800,11.0123977654249,11.2899705310192,10.9882610031993,11.088830845806,3558720.89210609,0.0,1.0
1992-12-17,55.5,55.5,53.75,54.38,397000,11.1632525293349,11.1632525293349,10.8112580802117,10.937976081896,1973752.71607447,0.0,1.0
1992-12-18,54.63,55.63,54.38,55.63,278900,10.9882610031993,11.1894006884126,10.937976081896,11.1894006884126,1386598.57056215,0.0,1.0
1992-12-21,55.5,55.63,54.0,54.38,225100,11.1632525293349,11.1894006884126,10.861543001515,10.937976081896,1119122.76168354,0.0,1.0
1992-12-22,55.5,55.5,54.5,55.38,158100,11.1632525293349,11.1632525293349,10.9621128441216,11.1391157671093,786020.917912782,0.0,1.0
1992-12-23,54.5,55.25,54.5,55.25,84200,10.9621128441216,11.1129676080316,10.9621128441216,11.1129676080316,418614.555902951,0.0,1.0
1992-12-24,53.88,54.63,53.5,54.5,53500,10.8374062392894,10.9882610031993,10.7609731589084,10.9621128441216,265984.308085604,0.0,1.0
1992-12-28,54.25,54.25,53.88,53.88,31900,10.9118279228183,10.9118279228183,10.8374062392894,10.8374062392894,158596.25098936,0.0,1.0
1992-12-29,53.38,54.25,53.38,54.0,72700,10.7368363966828,10.9118279228183,10.7368363966828,10.861543001515,361440.35883782,0.0,1.0
1992-12-30,54.63,54.63,52.75,53.13,65600,10.9882610031993,10.9882610031993,10.6101183949985,10.6865514753795,326141.506736742,0.0,1.0
1992-12-31,54.5,55.88,54.5,54.5,195800,10.9621128441216,11.2396856097159,10.9621128441216,10.9621128441216,973452.850900212,0.0,1.0
1993-01-04,56.0,56.25,54.5,54.75,283700,11.2638223719415,11.3141072932448,10.9621128441216,11.0123977654249,1410462.5832502,0.0,1.0
1993-01-05,55.5,55.75,55.0,55.63,161700,11.1632525293349,11.2135374506382,11.0626826867282,11.1894006884126,803918.927428822,0.0,1.0
1993-01-06,55.75,56.38,55.63,55.63,300400,11.2135374506382,11.3402554523225,11.1894006884126,11.1894006884126,1493489.46072739,0.0,1.0
1993-01-07,56.5,56.88,55.5,55.63,253500,11.3643922145481,11.4408252949291,11.1632525293349,11.1894006884126,1260318.17008786,0.0,1.0
1993-01-08,56.25,56.5,56.13,56.5,728600,11.3141072932448,11.3643922145481,11.2899705310192,11.3643922145481,3622358.25927422,0.0,1.0
1993-01-11,55.38,55.88,55.25,55.5,286300,11.1391157671093,11.2396856097159,11.1129676080316,11.1632525293349,1423388.92345623,0.0,1.0
1993-01-12,54.75,55.13,53.63,55.13,437200,11.0123977654249,11.088830845806,10.7871213179861,11.088830845806,2173613.82233694,0.0,1.0
1993-01-13,54.25,54.63,53.75,54.5,340000,10.9118279228183,10.9882610031993,10.8112580802117,10.9621128441216,1690367.56540384,0.0,1.0
1993-01-14,56.25,56.25,54.5,54.5,525400,11.3141072932448,11.3141072932448,10.9621128441216,10.9621128441216,2612115.05547993,0.0,1.0
1993-01-15,56.75,57.13,56.25,56.38,299500,11.4146771358514,11.4911102162324,11.3141072932448,11.3402554523225,1489014.95834838,0.0,1.0
1993-01-18,56.88,57.0,56.5,56.63,105500,11.4408252949291,11.4649620571547,11.3643922145481,11.3905403736258,524511.112206192,0.0,1.0
1993-01-19,56.88,57.0,56.63,56.88,270900,11.4408252949291,11.4649620571547,11.3905403736258,11.4408252949291,1346825.21608206,0.0,1.0
1993-01-20,57.25,57.25,56.75,56.88,246200,11.515246978458,11.515246978458,11.4146771358514,11.4408252949291,1224024.98412478,0.0,1.0
1993-01-21,56.38,57.38,56.13,57.25,159900,11.3402554523225,11.5413951375358,11.2899705310192,11.515246978458,794969.922670806,0.0,1.0
1993-01-22,56.25,56.38,56.13,56.25,91500,11.3141072932448,11.3402554523225,11.2899705310192,11.3141072932448,454907.741866032,0.0,1.0
1993-01-25,56.25,56.75,56.13,56.13,218100,11.3141072932448,11.4146771358514,11.2899705310192,11.2899705310192,1084321.07651346,0.0,1.0
1993-01-26,56.13,56.38,56.0,56.25,155000,11.2899705310192,11.3402554523225,11.2638223719415,11.3141072932448,770608.74305175,0.0,1.0
1993-01-27,56.25,56.25,56.0,56.13,131400,11.3141072932448,11.3141072932448,11.2638223719415,11.2899705310192,653277.347335483,0.0,1.0
1993-01-28,56.13,56.38,55.88,56.25,164700,11.2899705310192,11.3402554523225,11.2396856097159,11.3141072932448,818833.935358859,0.0,1.0
1993-01-29,56.63,56.75,56.0,56.0,145800,11.3905403736258,11.4146771358514,11.2638223719415,11.2638223719415,724869.385399647,0.0,1.0
1993-02-01,57.63,57.63,56.63,56.63,130100,11.5916800588391,11.5916800588391,11.3905403736258,11.3905403736258,646814.177232467,0.0,1.0
1993-02-02,57.5,58.13,57.38,57.75,157300,11.5655318997613,11.6922499014457,11.5413951375358,11.6158168210647,782043.582464778,0.0,1.0
1993-02-03,58.38,58.38,57.5,57.5,182500,11.742534822749,11.742534822749,11.5655318997613,11.5655318997613,907329.649077059,0.0,1.0
1993-02-04,60.0,60.13,58.5,58.63,95200,12.0683811127944,12.0945292718722,11.7666715849746,11.7928197440523,473302.918313076,0.0,1.0
1993-02-05,60.75,60.75,58.75,59.75,175000,12.2192358767044,12.2192358767044,11.8169565062779,12.0180961914911,870042.129251973,0.0,1.0
1993-02-08,59.88,60.63,59.88,60.63,154300,12.0442443505689,12.1950991144788,12.0442443505689,12.1950991144788,767128.574534739,0.0,1.0
1993-02-09,58.63,59.38,58.38,59.38,60400,11.7928197440523,11.9436745079622,11.742534822749,11.9436745079622,300288.826324682,0.0,1.0
1993-02-10,58.13,58.63,57.25,58.5,127800,11.6922499014457,11.7928197440523,11.515246978458,11.7666715849746,635379.337819442,0.0,1.0
1993-02-11,58.88,59.13,58.13,58.38,144300,11.8431046653556,11.8933895866589,11.6922499014457,11.742534822749,717411.88143463,0.0,1.0
1993-02-12,58.13,58.63,58.13,58.63,67100,11.6922499014457,11.7928197440523,11.6922499014457,11.7928197440523,333599.010701757,0.0,1.0
1993-02-16,56.38,58.63,56.38,58.5,156400,11.3402554523225,11.7928197440523,11.3402554523225,11.7666715849746,777569.080085766,0.0,1.0
1993-02-17,56.13,56.63,56.0,56.38,191500,11.2899705310192,11.3905403736258,11.2638223719415,11.3402554523225,952074.672867162,0.0,1.0
1993-02-18,56.25,56.88,56.13,56.38,148000,11.3141072932448,11.4408252949291,11.2899705310192,11.3402554523225,735807.05788167,0.0,1.0
1993-02-19,56.38,56.63,56.25,56.5,89000,11.3402554523225,11.3905403736258,11.3141072932448,11.3643922145481,442478.568591005,0.0,1.0
1993-02-22,56.38,56.5,56.13,56.13,174500,11.3402554523225,11.3643922145481,11.2899705310192,11.2899705310192,867556.294596971,0.0,1.0
1993-02-23,55.75,56.5,55.63,56.13,249100,11.2135374506382,11.3643922145481,11.1894006884126,11.2899705310192,1238442.82512381,0.0,1.0
1993-02-24,56.63,56.63,55.5,55.75,116000,11.3905403736258,11.3905403736258,11.1632525293349,11.2135374506382,576713.63996131,0.0,1.0
1993-02-25,57.75,57.88,56.5,56.5,117400,11.6158168210647,11.6419649801424,11.3643922145481,11.3643922145481,583673.976995323,0.0,1.0
1993-02-26,56.38,57.75,56.38,57.75,84600,11.3402554523225,11.6158168210647,11.3402554523225,11.6158168210647,420603.223626955,0.0,1.0
1993-03-01,54.5,56.13,54.5,56.13,159200,10.9621128441216,11.2899705310192,10.9621128441216,11.2899705310192,791489.754153798,0.0,1.0
1993-03-02,53.88,54.5,53.5,54.5,210400,10.8374062392894,10.9621128441216,10.7609731589084,10.9621128441216,1046039.22282638,0.0,1.0
1993-03-03,54.63,54.75,54.0,54.0,86900,10.9882610031993,11.0123977654249,10.861543001515,10.861543001515,432038.063039982,0.0,1.0
1993-03-04,55.38,55.63,54.63,54.88,76500,11.1391157671093,11.1894006884126,10.9882610031993,11.0385459245027,380332.702215862,0.0,1.0
1993-03-05,56.13,56.25,54.88,55.38,286200,11.2899705310192,11.3141072932448,11.0385459245027,11.1391157671093,1422891.75652523,0.0,1.0
1993-03-08,57.63,57.75,56.38,56.5,129900,11.5916800588391,11.6158168210647,11.3402554523225,11.3643922145481,645819.843370464,0.0,1.0
1993-03-09,58.5,58.5,57.63,57.88,148200,11.7666715849746,11.7666715849746,11.5916800588391,11.6419649801424,736801.391743672,0.0,1.0
1993-03-10,58.25,58.5,58.13,58.5,90000,11.7163866636713,11.7666715849746,11.6922499014457,11.7666715849746,447450.237901015,0.0,1.0
1993-03-11,57.13,58.13,57.13,58.13,53100,11.4911102162324,11.6922499014457,11.4911102162324,11.6922499014457,263995.6403616,0.0,1.0
1993-03-12,56.0,56.75,55.25,56.63,374600,11.2638223719415,11.4146771358514,11.1129676080316,11.3905403736258,1862387.32353023,0.0,1.0
1993-03-15,58.38,58.38,56.75,56.75,127800,11.742534822749,11.742534822749,11.4146771358514,11.4146771358514,635379.337819442,0.0,1.0
1993-03-16,57.88,58.13,57.75,58.13,288900,11.6419649801424,11.6922499014457,11.6158168210647,11.6922499014457,1436315.26366226,0.0,1.0
1993-03-17,57.25,57.75,57.25,57.63,27100,11.515246978458,11.6158168210647,11.515246978458,11.5916800588391,134732.238301306,0.0,1.0
1993-03-18,57.75,58.0,57.38,57.5,75800,11.6158168210647,11.666101742368,11.5413951375358,11.5655318997613,376852.533698854,0.0,1.0
1993-03-19,57.13,57.88,56.75,57.88,135500,11.4911102162324,11.6419649801424,11.4146771358514,11.6419649801424,673661.191506532,0.0,1.0
1993-03-22,55.75,56.88,55.63,56.88,153100,11.2135374506382,11.4408252949291,11.1894006884126,11.4408252949291,761162.571362726,0.0,1.0
1993-03-23,55.38,55.75,55.38,55.75,105600,11.1391157671093,11.2135374506382,11.1391157671093,11.2135374506382,525008.279137191,0.0,1.0
1993-03-24,56.38,56.63,55.38,55.38,158000,11.3402554523225,11.3905403736258,11.1391157671093,11.1391157671093,785523.750981784,0.0,1.0
1993-03-25,56.88,56.88,56.25,56.38,95600,11.4408252949291,11.4408252949291,11.3141072932448,11.3402554523225,475291.58603708,0.0,1.0
1993-03-26,56.88,57.5,56.38,56.88,147900,11.4408252949291,11.5655318997613,11.3402554523225,11.4408252949291,735309.890950672,0.0,1.0
1993-03-29,57.25,57.75,57.0,57.0,109800,11.515246978458,11.6158168210647,11.4649620571547,11.4649620571547,545889.290239241,0.0,1.0
1993-03-30,57.0,57.5,56.88,57.38,93900,11.4649620571547,11.5655318997613,11.4408252949291,11.5413951375358,466839.748210061,0.0,1.0
1993-03-31,56.38,56.88,56.25,56.75,90500,11.3402554523225,11.4408252949291,11.3141072932448,11.4146771358514,449936.072556022,0.0,1.0
1993-04-01,56.13,56.38,55.75,56.25,119600,11.2899705310192,11.3402554523225,11.2135374506382,11.3141072932448,594611.64947735,0.0,1.0
1993-04-02,53.75,55.5,53.75,55.5,181800,10.8112580802117,11.1632525293349,10.8112580802117,11.1632525293349,903849.480560051,0.0,1.0
1993-04-05,53.13,53.63,52.38,53.5,251500,10.6865514753795,10.7871213179861,10.5356967114696,10.7609731589084,1250374.83146784,0.0,1.0
1993-04-06,54.5,54.63,53.13,53.13,244000,10.9621128441216,10.9882610031993,10.6865514753795,10.6865514753795,1213087.31164276,0.0,1.0
1993-04-07,54.75,54.75,53.88,54.25,159400,11.0123977654249,11.0123977654249,10.8374062392894,10.9118279228183,792484.088015801,0.0,1.0
1993-04-08,53.75,55.25,53.75,55.25,83900,10.8112580802117,11.1129676080316,10.8112580802117,11.1129676080316,417123.055109947,0.0,1.0
1993-04-12,53.75,53.88,53.5,53.75,193300,10.8112580802117,10.8374062392894,10.7609731589084,10.8112580802117,961023.677625181,0.0,1.0
1993-04-13,53.88,54.5,53.5,53.5,103200,10.8374062392894,10.9621128441216,10.7609731589084,10.7609731589084,513076.272793165,0.0,1.0
1993-04-14,54.75,55.13,53.63,53.75,221500,11.0123977654249,11.088830845806,10.7871213179861,10.8112580802117,1101224.7521675,0.0,1.0
1993-04-15,55.75,55.88,54.5,54.75,221300,11.2135374506382,11.2396856097159,10.9621128441216,11.0123977654249,1100230.41830549,0.0,1.0
1993-04-16,55.13,55.75,55.13,55.5,258300,11.088830845806,11.2135374506382,11.088830845806,11.1632525293349,1284182.18277591,0.0,1.0
1993-04-19,53.38,54.5,53.38,54.5,68900,10.7368363966828,10.9621128441216,10.7368363966828,10.9621128441216,342548.015459777,0.0,1.0
1993-04-20,52.0,53.38,52.0,53.38,171800,10.4592636310885,10.7368363966828,10.4592636310885,10.7368363966828,854132.787459941,0.0,1.0
1993-04-21,52.13,52.38,51.63,52.13,193900,10.4854117901662,10.5356967114696,10.3848419475596,10.4854117901662,964006.679211192,0.0,1.0
1993-04-22,51.88,52.25,51.88,52.13,249900,10.4351268688629,10.5095485523918,10.4351268688629,10.4854117901662,1242420.16057182,0.0,1.0
1993-04-23,51.63,51.88,51.13,51.88,154800,10.3848419475596,10.4351268688629,10.284272104953,10.4351268688629,769614.409189749,0.0,1.0
1993-04-26,51.0,51.5,50.88,51.38,238000,10.2581239458753,10.3586937884819,10.2339871836497,10.3345570262563,1183257.29578268,0.0,1.0
1993-04-27,51.13,51.38,50.75,51.25,157600,10.284272104953,10.3345570262563,10.207839024572,10.3084088671786,783535.083257779,0.0,1.0
1993-04-28,50.25,51.0,49.0,51.0,336800,10.1072691819653,10.2581239458753,9.8558445754488,10.2581239458753,1674458.22361181,0.0,1.0
1993-04-29,48.75,50.13,48.5,50.0,378000,9.80555965414549,10.0831324197398,9.75527473284218,10.056984260662,1879290.99918427,0.0,1.0
1993-04-30,48.38,48.75,48.0,48.75,305600,9.73113797061659,9.80555965414549,9.65470489023556,9.80555965414549,1519342.14113945,0.0,1.0
1993-05-03,49.25,50.0,48.13,48.25,349300,9.90612949675211,10.056984260662,9.68085304931328,9.70498981153887,1736604.08998694,0.0,1.0
1993-05-04,48.88,49.88,48.75,49.25,106900,9.83170781322321,10.0328474984365,9.80555965414549,9.90612949675211,531471.449240207,0.0,1.0
1993-05-05,49.0,49.38,49.0,49.13,150700,9.8558445754488,9.93227765582983,9.8558445754488,9.88199273452652,749230.565018701,0.0,1.0
1993-05-06,49.0,49.25,48.88,49.13,60500,9.8558445754488,9.90612949675211,9.83170781322321,9.88199273452652,300785.993255683,0.0,1.0
1993-05-07,48.25,48.88,48.13,48.88,134300,9.70498981153887,9.83170781322321,9.68085304931328,9.83170781322321,667695.188334516,0.0,1.0
1993-05-10,48.0,48.5,47.88,48.5,128700,9.65470489023556,9.75527473284218,9.63056812800997,9.75527473284218,639853.840198452,0.0,1.0
1993-05-11,49.13,49.25,48.0,48.0,157500,9.88199273452652,9.90612949675211,9.65470489023556,9.65470489023556,783037.916326777,0.0,1.0
1993-05-12,52.0,52.0,49.38,49.38,235200,10.4592636310885,10.4592636310885,9.93227765582983,9.93227765582983,1169336.62171466,0.0,1.0
1993-05-13,51.25,52.13,50.13,52.13,366000,10.3084088671786,10.4854117901662,10.0831324197398,10.4854117901662,1819630.96746413,0.0,1.0
1993-05-14,50.38,51.63,50.38,51.38,189000,10.1334173410431,10.3848419475596,10.1334173410431,10.3345570262563,939645.49959213,0.0,1.0
1993-05-17,50.38,50.5,49.63,50.25,58800,10.1334173410431,10.1575541032687,9.98256257713314,10.1072691819653,292334.155428663,0.0,1.0
1993-05-18,49.5,50.38,49.5,50.38,50400,9.95641441805542,10.1334173410431,9.95641441805542,10.1334173410431,250572.133224569,0.0,1.0
1993-05-19,49.88,49.88,48.5,49.5,117800,10.0328474984365,10.0328474984365,9.75527473284218,9.95641441805542,585662.644719327,0.0,1.0
1993-05-20,50.0,50.0,49.75,49.88,152000,10.056984260662,10.056984260662,10.0066993393587,10.0328474984365,755693.735121718,0.0,1.0
1993-05-21,49.75,50.13,49.75,50.0,171100,10.0066993393587,10.0831324197398,10.0066993393587,10.056984260662,850652.618942933,0.0,1.0
1993-05-24,49.38,50.0,49.0,49.5,131700,9.93227765582983,10.056984260662,9.8558445754488,9.95641441805542,654768.848128486,0.0,1.0
1993-05-25,49.0,49.38,48.88,49.0,160100,9.8558445754488,9.93227765582983,9.83170781322321,9.8558445754488,795964.256532807,0.0,1.0
1993-05-26,49.25,49.63,48.75,49.0,296300,9.90612949675211,9.98256257713314,9.80555965414549,9.8558445754488,1473105.61655634,0.0,1.0
1993-05-27,48.88,49.5,48.88,49.25,56800,9.83170781322321,9.95641441805542,9.83170781322321,9.90612949675211,282390.816808641,0.0,1.0
1993-05-28,49.0,49.13,48.63,48.63,86400,9.8558445754488,9.88199273452652,9.7814228919199,9.7814228919199,429552.228384975,0.0,1.0
1993-06-01,50.0,50.63,49.13,49.13,67400,10.056984260662,10.1837022623464,9.88199273452652,9.88199273452652,335090.511494762,0.0,1.0
1993-06-02,49.88,49.88,49.63,49.75,174800,10.0328474984365,10.0328474984365,9.98256257713314,10.0066993393587,869047.795389969,0.0,1.0
1993-06-03,45.5,47.0,45.5,47.0,764100,9.15185567720246,9.45356520502232,9.15185567720246,9.45356520502232,3798852.51977962,0.0,1.0
1993-06-04,46.5,46.75,46.0,46.0,615700,9.3529953624157,9.40328028371901,9.25242551980908,9.25242551980908,3061056.79417395,0.0,1.0
1993-06-07,46.75,46.88,46.63,46.63,331900,9.40328028371901,9.42942844279673,9.37914352149342,9.37914352149342,1650097.04399274,0.0,1.0
1993-06-08,46.13,46.5,46.13,46.5,562700,9.2785736788868,9.3529953624157,9.2785736788868,9.3529953624157,2797558.32074335,0.0,1.0
1993-06-09,45.5,46.13,45.25,46.0,450600,9.15185567720246,9.2785736788868,9.10157075589915,9.25242551980908,2240234.19109108,0.0,1.0
1993-06-10,45.0,45.5,44.75,45.38,299600,9.05128583459584,9.15185567720246,9.00100091329253,9.12771891497687,1489512.12527938,0.0,1.0
1993-06-11,44.88,45.25,44.88,45.25,185300,9.02714907237025,9.10157075589915,9.02714907237025,9.10157075589915,921250.323145091,0.0,1.0
1993-06-14,44.63,44.88,44.38,44.88,246000,8.97686415106694,9.02714907237025,8.92657922976363,9.02714907237025,1223030.65026278,0.0,1.0
1993-06-15,45.0,45.0,44.88,45.0,121900,9.05128583459584,9.05128583459584,9.02714907237025,9.05128583459584,606046.488890375,0.0,1.0
1993-06-16,44.75,45.0,44.63,44.75,82600,9.00100091329253,9.05128583459584,8.97686415106694,9.00100091329253,410659.885006932,0.0,1.0
1993-06-17,45.0,45.13,44.75,44.75,174900,9.05128583459584,9.07743399367356,9.00100091329253,9.00100091329253,869544.962320974,0.0,1.0
1993-06-18,45.0,45.13,44.88,44.88,211800,9.05128583459584,9.07743399367356,9.02714907237025,9.02714907237025,1052999.55986039,0.0,1.0
1993-06-21,45.25,45.38,44.75,44.88,287500,9.10157075589915,9.12771891497687,9.00100091329253,9.02714907237025,1429354.92662824,0.0,1.0
1993-06-22,45.75,46.5,45.13,45.13,182700,9.20214059850577,9.3529953624157,9.07743399367356,9.07743399367356,908323.982939061,0.0,1.0
1993-06-23,46.0,46.0,45.63,45.63,143300,9.25242551980908,9.25242551980908,9.17800383628018,9.17800383628018,712440.212124617,0.0,1.0
1993-06-24,45.88,45.88,45.13,45.5,215100,9.22828875758349,9.22828875758349,9.07743399367356,9.15185567720246,1069406.06858343,0.0,1.0
1993-06-25,46.25,46.25,45.5,45.88,184700,9.30271044111239,9.30271044111239,9.15185567720246,9.22828875758349,918267.321559084,0.0,1.0
1993-06-28,46.75,46.75,46.0,46.25,110800,9.40328028371901,9.40328028371901,9.25242551980908,9.30271044111239,550860.95954925,0.0,1.0
1993-06-29,45.75,47.25,45.75,47.25,135300,9.20214059850577,9.50385012632563,9.20214059850577,9.50385012632563,672666.857644527,0.0,1.0
1993-06-30,46.5,46.88,45.75,45.75,83800,9.3529953624157,9.42942844279673,9.20214059850577,9.20214059850577,416625.888178946,0.0,1.0
1993-07-01,46.88,46.88,45.88,46.75,64400,9.42942844279673,9.42942844279673,9.22828875758349,9.40328028371901,320175.503564727,0.0,1.0
1993-07-02,47.25,48.13,46.75,46.75,128200,9.50385012632563,9.68085304931328,9.40328028371901,9.40328028371901,637368.005543447,0.0,1.0
1993-07-06,46.88,47.75,46.75,47.38,130300,9.42942844279673,9.60441996893225,9.40328028371901,9.52999828540335,647808.51109447,0.0,1.0
1993-07-07,45.63,47.0,45.5,46.88,293500,9.17800383628018,9.45356520502232,9.15185567720246,9.42942844279673,1459184.94248831,0.0,1.0
1993-07-08,47.13,47.13,45.25,45.63,153800,9.47971336410004,9.47971336410004,9.10157075589915,9.17800383628018,764642.739879736,0.0,1.0
1993-07-09,47.0,47.13,46.88,47.13,45900,9.45356520502232,9.47971336410004,9.42942844279673,9.47971336410004,228199.621329518,0.0,1.0
1993-07-12,45.88,47.13,45.75,46.88,42100,9.22828875758349,9.47971336410004,9.20214059850577,9.42942844279673,209307.277951475,0.0,1.0
1993-07-13,46.88,46.88,45.88,45.88,99300,9.42942844279673,9.42942844279673,9.22828875758349,9.22828875758349,493686.762484121,0.0,1.0
1993-07-14,53.38,53.5,50.25,50.5,927900,10.7368363966828,10.7609731589084,10.1072691819653,10.1575541032687,4613211.95275947,0.0,1.0
1993-07-15,54.5,54.5,52.88,53.0,432900,10.9621128441216,10.9621128441216,10.6362665540762,10.6604033163018,2152235.64430389,0.0,1.0
1993-07-16,54.63,54.63,53.88,54.38,243200,10.9882610031993,10.9882610031993,10.8374062392894,10.937976081896,1209109.97619475,0.0,1.0
1993-07-19,54.63,54.63,54.0,54.5,164600,10.9882610031993,10.9882610031993,10.861543001515,10.9621128441216,818336.768427861,0.0,1.0
1993-07-20,53.88,54.5,53.88,54.38,139500,10.8374062392894,10.9621128441216,10.8374062392894,10.937976081896,693547.868746575,0.0,1.0
1993-07-21,52.88,53.38,52.63,53.25,242700,10.6362665540762,10.7368363966828,10.5859816327729,10.7106882376051,1206624.14153974,0.0,1.0
1993-07-22,53.13,53.38,52.75,53.0,176200,10.6865514753795,10.7368363966828,10.6101183949985,10.6604033163018,876008.132423987,0.0,1.0
1993-07-23,53.88,54.38,53.0,53.13,140000,10.8374062392894,10.937976081896,10.6604033163018,10.6865514753795,696033.703401581,0.0,1.0
1993-07-26,53.25,54.0,53.25,53.88,158100,10.7106882376051,10.861543001515,10.7106882376051,10.8374062392894,786020.917912782,0.0,1.0
1993-07-27,53.75,53.75,52.63,53.38,156400,10.8112580802117,10.8112580802117,10.5859816327729,10.7368363966828,777569.080085765,0.0,1.0
1993-07-28,53.13,53.75,53.13,53.5,65900,10.6865514753795,10.8112580802117,10.6865514753795,10.7609731589084,327633.007529743,0.0,1.0
1993-07-29,52.38,53.38,52.38,53.25,75400,10.5356967114696,10.7368363966828,10.5356967114696,10.7106882376051,374863.865974849,0.0,1.0
1993-07-30,52.75,54.0,52.5,52.63,149800,10.6101183949985,10.861543001515,10.5598334736951,10.5859816327729,744756.062639687,0.0,1.0
1993-08-02,52.88,53.0,52.5,52.88,91700,10.6362665540762,10.6604033163018,10.5598334736951,10.6362665540762,455902.075728034,0.0,1.0
1993-08-03,52.25,52.88,52.25,52.88,56500,10.5095485523918,10.6362665540762,10.5095485523918,10.6362665540762,280899.316015638,0.0,1.0
1993-08-04,52.63,52.88,52.25,52.25,75400,10.5859816327729,10.6362665540762,10.5095485523918,10.5095485523918,374863.86597485,0.0,1.0
1993-08-05,53.38,53.63,53.0,53.0,101300,10.7368363966828,10.7871213179861,10.6604033163018,10.6604033163018,503630.101104143,0.0,1.0
1993-08-06,54.0,54.0,53.38,53.63,123600,10.861543001515,10.861543001515,10.7368363966828,10.7871213179861,614498.326717395,0.0,1.0
1993-08-09,56.0,56.25,54.13,54.75,212900,11.2638223719415,11.3141072932448,10.8876911605927,11.0123977654249,1058468.3961014,0.0,1.0
1993-08-10,56.63,56.63,55.63,55.75,134100,11.3905403736258,11.3905403736258,11.1894006884126,11.2135374506382,666700.854472515,0.0,1.0
1993-08-11,55.5,56.63,55.38,56.63,104100,11.1632525293349,11.3905403736258,11.1391157671093,11.3905403736258,517550.775172173,0.0,1.0
1993-08-12,55.13,55.38,54.63,55.25,114800,11.088830845806,11.1391157671093,10.9882610031993,11.1129676080316,570747.636789294,0.0,1.0
1993-08-13,55.38,55.63,55.0,55.63,79600,11.1391157671093,11.1894006884126,11.0626826867282,11.1894006884126,395744.877076897,0.0,1.0
1993-08-16,55.88,55.88,55.13,55.13,89200,11.2396856097159,11.2396856097159,11.088830845806,11.088830845806,443472.902453006,0.0,1.0
1993-08-17,57.5,57.63,55.88,55.88,255900,11.5655318997613,11.5916800588391,11.2396856097159,11.2396856097159,1272250.17643189,0.0,1.0
1993-08-18,59.38,59.5,57.63,57.63,521500,11.9436745079622,11.9678112701878,11.5916800588391,11.5916800588391,2592725.54517089,0.0,1.0
1993-08-19,60.25,60.25,59.0,59.13,294100,12.1186660340978,12.1186660340978,11.8672414275812,11.8933895866589,1462167.94407431,0.0,1.0
1993-08-20,59.88,60.13,59.75,60.0,441500,12.0442443505689,12.0945292718722,12.0180961914911,12.0683811127944,2194992.00036997,0.0,1.0
1993-08-23,59.75,59.75,59.25,59.5,115700,12.0180961914911,12.0180961914911,11.9175263488845,11.9678112701878,575222.139168307,0.0,1.0
1993-08-24,60.0,60.0,59.75,59.88,307600,12.0683811127944,12.0683811127944,12.0180961914911,12.0442443505689,1529285.47975948,0.0,1.0
1993-08-25,60.0,60.13,59.63,59.63,262200,12.0683811127944,12.0945292718722,11.9939594292655,11.9939594292655,1303571.69308496,0.0,1.0
1993-08-26,59.75,60.0,59.75,60.0,85800,12.0180961914911,12.0683811127944,12.0180961914911,12.0683811127944,426569.22679897,0.0,1.0
1993-08-27,59.75,59.88,59.75,59.88,118700,12.0180961914911,12.0442443505689,12.0180961914911,12.0442443505689,590137.147098341,0.0,1.0
1993-08-30,59.75,59.88,59.5,59.75,96400,12.0180961914911,12.0442443505689,11.9678112701878,12.0180961914911,479268.921485089,0.0,1.0
1993-08-31,59.75,59.88,59.63,59.88,134400,12.0180961914911,12.0442443505689,11.9939594292655,12.0442443505689,668192.355265519,0.0,1.0
1993-09-01,59.13,59.88,59.13,59.75,205200,11.8933895866589,12.0442443505689,11.8933895866589,12.0180961914911,1020186.54241432,0.0,1.0
1993-09-02,57.13,59.13,57.13,59.13,183200,11.4911102162324,11.8933895866589,11.4911102162324,11.8933895866589,910809.817594071,0.0,1.0
1993-09-03,56.75,57.25,56.5,57.25,105700,11.4146771358514,11.515246978458,11.3643922145481,11.515246978458,525505.446068194,0.0,1.0
1993-09-07,55.63,56.75,55.63,56.75,82500,11.1894006884126,11.4146771358514,11.1894006884126,11.4146771358514,410162.718075931,0.0,1.0
1993-09-08,55.25,55.75,54.75,55.75,258900,11.1129676080316,11.2135374506382,11.0123977654249,11.2135374506382,1287165.18436192,0.0,1.0
1993-09-09,56.38,57.0,55.0,55.0,132600,11.3402554523225,11.4649620571547,11.0626826867282,11.0626826867282,659243.350507497,0.0,1.0
1993-09-10,55.5,56.63,55.5,56.63,152000,11.1632525293349,11.3905403736258,11.1632525293349,11.3905403736258,755693.735121713,0.0,1.0
1993-09-13,55.88,56.13,55.63,55.75,134000,11.2396856097159,11.2899705310192,11.1894006884126,11.2135374506382,666203.687541512,0.0,1.0
1993-09-14,55.38,56.0,55.25,56.0,99900,11.1391157671093,11.2638223719415,11.1129676080316,11.2638223719415,496669.764070126,0.0,1.0
1993-09-15,58.75,59.0,56.88,57.0,718700,11.8169565062779,11.8672414275812,11.4408252949291,11.4649620571547,3573138.73310511,0.0,1.0
1993-09-16,57.75,58.63,57.75,58.5,438900,11.6158168210647,11.7928197440523,11.6158168210647,11.7666715849746,2182065.66016395,0.0,1.0
1993-09-17,58.88,58.88,58.13,58.25,324700,11.8431046653556,11.8431046653556,11.6922499014457,11.7163866636713,1614301.02496067,0.0,1.0
1993-09-20,59.5,59.5,58.13,58.75,246200,11.9678112701878,11.9678112701878,11.6922499014457,11.8169565062779,1224024.98412478,0.0,1.0
1993-09-21,59.13,59.38,58.75,59.13,228800,11.8933895866589,11.9436745079622,11.8169565062779,11.8933895866589,1137517.93813058,0.0,1.0
1993-09-22,61.25,61.5,59.38,59.38,479700,12.319805719311,12.3700906406143,11.9436745079622,11.9436745079622,2384909.76801241,0.0,1.0
1993-09-23,62.38,62.38,60.63,61.25,229500,12.547093563602,12.547093563602,12.1950991144788,12.319805719311,1140998.10664759,0.0,1.0
1993-09-24,62.25,62.88,61.75,62.25,221000,12.5209454045242,12.6476634062086,12.4203755619176,12.5209454045242,1098738.9175125,0.0,1.0
1993-09-27,63.25,63.5,62.38,62.38,499100,12.7220850897375,12.7723700110408,12.547093563602,12.547093563602,2481360.15262663,0.0,1.0
1993-09-28,62.88,63.25,62.63,63.0,316100,12.6476634062086,12.7220850897375,12.5973784849053,12.6718001684342,1571544.66889456,0.0,1.0
1993-09-29,62.0,62.63,61.75,62.13,299600,12.4706604832209,12.5973784849053,12.4203755619176,12.4968086422987,1489512.12527938,0.0,1.0
1993-09-30,61.88,62.25,61.75,61.88,211300,12.4465237209953,12.5209454045242,12.4203755619176,12.4465237209953,1050513.72520539,0.0,1.0
1993-10-01,62.0,62.5,61.25,61.25,225000,12.4706604832209,12.5712303258275,12.319805719311,12.319805719311,1118625.59475254,0.0,1.0
1993-10-04,63.13,63.75,62.0,62.0,186700,12.6979483275119,12.8226549323441,12.4706604832209,12.4706604832209,928210.660179106,0.0,1.0
1993-10-05,62.88,63.5,62.75,63.13,179100,12.6476634062086,12.7723700110408,12.6215152471309,12.6979483275119,890425.97342302,0.0,1.0
1993-10-06,63.13,63.25,62.63,62.63,251600,12.6979483275119,12.7220850897375,12.5973784849053,12.5973784849053,1250871.99839884,0.0,1.0
1993-10-07,62.88,63.25,62.88,63.13,166900,12.6476634062086,12.7220850897375,12.6476634062086,12.6979483275119,829771.607840882,0.0,1.0
1993-10-08,65.88,66.0,63.0,63.13,290900,13.2510824618483,13.2752192240739,12.6718001684342,12.6979483275119,1446258.60228228,0.0,1.0
1993-10-11,66.0,66.38,65.38,65.63,123100,13.2752192240739,13.3516523044549,13.1505126192417,13.200797540545,612012.492062389,0.0,1.0
1993-10-12,65.0,66.0,65.0,66.0,242400,13.0740795388607,13.2752192240739,13.0740795388607,13.2752192240739,1205132.64074673,0.0,1.0
1993-10-13,64.5,65.13,63.75,64.88,516600,12.973509696254,13.1002276979384,12.8226549323441,13.0499427766351,2568364.36555184,0.0,1.0
1993-10-14,65.0,65.0,64.0,64.5,346500,13.0740795388607,13.0740795388607,12.8729398536474,12.973509696254,1722683.4159189,0.0,1.0
1993-10-15,64.5,65.25,64.5,65.0,472700,12.973509696254,13.124364460164,12.973509696254,13.0740795388607,2350108.08284234,0.0,1.0
1993-10-18,65.0,66.0,64.75,64.75,151900,13.0740795388607,13.2752192240739,13.0237946175573,13.0237946175573,755196.568190711,0.0,1.0
1993-10-19,66.13,66.25,65.0,65.0,224200,13.3013673831516,13.3255041453772,13.0740795388607,13.0740795388607,1114648.25930453,0.0,1.0
1993-10-20,66.88,68.0,66.0,66.13,284800,13.4522221470615,13.6774985945004,13.2752192240739,13.3013673831516,1415931.41949122,0.0,1.0
1993-10-21,66.88,67.0,66.5,66.75,310200,13.4522221470615,13.4763589092871,13.3757890666805,13.4260739879838,1542211.81996551,0.0,1.0
1993-10-22,67.75,68.0,66.75,67.0,110200,13.6272136731971,13.6774985945004,13.4260739879838,13.4763589092871,547877.957963242,0.0,1.0
1993-10-25,67.0,67.38,65.88,67.38,145600,13.4763589092871,13.5527919896682,13.2510824618483,13.5527919896682,723875.051537645,0.0,1.0
1993-10-26,67.88,67.88,66.88,66.88,147800,13.6533618322748,13.6533618322748,13.4522221470615,13.4522221470615,734812.724019667,0.0,1.0
1993-10-27,66.75,67.25,65.75,67.25,174700,13.4260739879838,13.5266438305904,13.2249343027706,13.5266438305904,868550.628458973,0.0,1.0
1993-10-28,66.88,66.88,66.5,66.5,205700,13.4522221470615,13.4522221470615,13.3757890666805,13.3757890666805,1022672.37706932,0.0,1.0
1993-10-29,67.5,67.5,66.25,66.88,105500,13.5769287518938,13.5769287518938,13.3255041453772,13.4522221470615,524511.112206189,0.0,1.0
1993-11-01,67.5,67.5,66.75,67.5,128700,13.5769287518938,13.5769287518938,13.4260739879838,13.5769287518938,639853.84019845,0.0,1.0
1993-11-02,67.25,67.38,67.0,67.25,71700,13.5266438305904,13.5527919896682,13.4763589092871,13.5266438305904,356468.68952781,0.0,1.0
1993-11-03,66.63,67.75,66.25,67.13,114700,13.4019372257582,13.6272136731971,13.3255041453772,13.5025070683649,570250.469858296,0.0,1.0
1993-11-04,64.63,66.63,64.38,66.38,276400,12.9996578553318,13.4019372257582,12.9493729340284,13.3516523044549,1374169.39728711,0.0,1.0
1993-11-05,65.25,65.25,64.25,64.5,243300,13.124364460164,13.124364460164,12.9232247749507,12.973509696254,1209607.14312574,0.0,1.0
1993-11-08,65.75,66.0,65.38,65.75,81300,13.2249343027706,13.2752192240739,13.1505126192417,13.2249343027706,404196.714903917,0.0,1.0
1993-11-09,66.75,66.75,65.75,65.75,88300,13.4260739879838,13.4260739879838,13.2249343027706,13.2249343027706,438998.400073997,0.0,1.0
1993-11-10,67.75,67.75,66.25,66.63,74600,13.6272136731971,13.6272136731971,13.3255041453772,13.4019372257582,370886.530526841,0.0,1.0
1993-11-11,67.13,67.63,66.88,67.25,160100,13.5025070683649,13.6030769109715,13.4522221470615,13.5266438305904,795964.256532804,0.0,1.0
1993-11-12,67.25,67.38,66.88,66.88,203700,13.5266438305904,13.5527919896682,13.4522221470615,13.4522221470615,1012729.0384493,0.0,1.0
1993-11-15,67.63,67.75,67.25,67.38,108300,13.6030769109715,13.6272136731971,13.5266438305904,13.5527919896682,538431.786274221,0.0,1.0
1993-11-16,69.75,69.75,67.63,67.63,126700,14.0294930436235,14.0294930436235,13.6030769109715,13.6030769109715,629910.501578432,0.0,1.0
1993-11-17,68.88,69.38,68.5,69.38,108700,13.854501517488,13.9550713600946,13.778068437107,13.9550713600946,540420.453998228,0.0,1.0
1993-11-18,68.25,68.63,67.88,68.63,127200,13.7277835158037,13.8042165961847,13.6533618322748,13.8042165961847,632396.336233435,0.0,1.0
1993-11-19,66.63,68.38,66.5,68.25,285700,13.4019372257582,13.7539316748814,13.3757890666805,13.7277835158037,1420405.92187023,0.0,1.0
1993-11-22,65.5,66.5,65.5,66.5,159100,13.1746493814673,13.3757890666805,13.1746493814673,13.3757890666805,790992.587222794,0.0,1.0
1993-11-23,65.38,65.75,65.25,65.75,64200,13.1505126192417,13.2249343027706,13.124364460164,13.2249343027706,319181.169702724,0.0,1.0
1993-11-24,66.88,66.88,65.38,65.63,131100,13.4522221470615,13.4522221470615,13.1505126192417,13.200797540545,651785.846542482,0.0,1.0
1993-11-26,67.38,67.38,66.88,66.88,25400,13.5527919896682,13.5527919896682,13.4522221470615,13.4522221470615,126280.400474286,0.0,1.0
1993-11-29,68.75,68.88,67.63,67.63,139000,13.8283533584103,13.854501517488,13.6030769109715,13.6030769109715,691062.034091569,0.0,1.0
1993-11-30,71.5,71.5,69.75,69.75,230800,14.3814874927467,14.3814874927467,14.0294930436235,14.0294930436235,1147461.27675061,0.0,1.0
1993-12-01,71.5,71.5,70.88,71.5,402200,14.3814874927467,14.3814874927467,14.2567808879145,14.3814874927467,1999605.39648654,0.0,1.0
1993-12-02,71.0,71.38,70.75,71.25,220300,14.2809176501401,14.3573507305211,14.2306327288368,14.3312025714434,1095258.74899549,0.0,1.0
1993-12-03,71.25,71.25,70.88,71.0,245000,14.3312025714434,14.3312025714434,14.2567808879145,14.2809176501401,1218058.98095277,0.0,1.0
1993-12-06,70.5,71.25,70.38,71.13,265200,14.1803478075335,14.3312025714434,14.1562110453079,14.3070658092178,1318486.70101499,0.0,1.0
1993-12-07,69.25,70.25,69.25,70.25,119600,13.9289232010169,14.1300628862302,13.9289232010169,14.1300628862302,594611.649477351,0.0,1.0
1993-12-08,68.75,69.5,68.75,69.38,106600,13.8283533584103,13.9792081223202,13.8283533584103,13.9550713600946,529979.948447203,0.0,1.0
1993-12-09,68.25,69.0,67.88,68.88,102700,13.7277835158037,13.8786382797136,13.6533618322748,13.854501517488,510590.438138158,0.0,1.0
1993-12-10,68.38,69.0,68.13,68.5,77900,13.7539316748814,13.8786382797136,13.7036467535781,13.778068437107,387293.039249879,0.0,1.0
1993-12-13,70.0,70.0,67.5,68.0,199500,14.0797779649269,14.0797779649269,13.5769287518938,13.6774985945004,991848.027347248,0.0,1.0
1993-12-14,71.5,72.5,71.25,71.5,1080500,14.3814874927467,14.58262717796,14.3312025714434,14.3814874927467,5371888.6894672,0.0,1.0
1993-12-15,69.63,71.38,69.38,71.25,233600,14.005356281398,14.3573507305211,13.9550713600946,14.3312025714434,1161381.95081863,0.0,1.0
1993-12-16,68.63,70.0,68.38,69.63,288100,13.8042165961847,14.0797779649269,13.7539316748814,14.005356281398,1432337.92821425,0.0,1.0
1993-12-17,69.38,69.5,68.38,68.38,275300,13.9550713600946,13.9792081223202,13.7539316748814,13.7539316748814,1368700.56104611,0.0,1.0
1993-12-20,69.75,70.25,69.38,69.38,293700,14.0294930436235,14.1300628862302,13.9550713600946,13.9550713600946,1460179.27635032,0.0,1.0
1993-12-21,70.25,70.38,69.88,70.0,210100,14.1300628862302,14.1562110453079,14.0556412027013,14.0797779649269,1044547.72203337,0.0,1.0
1993-12-22,70.88,71.25,70.63,70.63,449900,14.2567808879145,14.3312025714434,14.2064959666112,14.2064959666112,2236754.02257408,0.0,1.0
1993-12-23,70.0,71.0,69.88,71.0,186500,14.0797779649269,14.2809176501401,14.0556412027013,14.2809176501401,927216.326317102,0.0,1.0
1993-12-27,70.88,70.88,70.0,70.0,56000,14.2567808879145,14.2567808879145,14.0797779649269,14.0797779649269,278413.481360632,0.0,1.0
1993-12-28,70.88,71.0,70.5,70.75,195500,14.2567808879145,14.2809176501401,14.1803478075335,14.2306327288368,971961.350107207,0.0,1.0
1993-12-29,71.0,71.25,70.63,70.88,135000,14.2809176501401,14.3312025714434,14.2064959666112,14.2567808879145,671175.356851523,0.0,1.0
1993-12-30,71.25,71.38,70.88,71.0,290900,14.3312025714434,14.3573507305211,14.2567808879145,14.2809176501401,1446258.60228228,0.0,1.0
1993-12-31,70.88,71.38,70.63,71.25,122900,14.2567808879145,14.3573507305211,14.2064959666112,14.3312025714434,611018.158200387,0.0,1.0
1994-01-03,69.75,71.0,69.25,70.88,189600,14.0294930436235,14.2809176501401,13.9289232010169,14.2567808879145,942628.501178143,0.0,1.0
1994-01-04,69.63,70.0,69.13,70.0,96000,14.005356281398,14.0797779649269,13.9047864387913,14.0797779649269,477280.253761082,0.0,1.0
1994-01-05,70.88,71.0,69.38,69.63,236900,14.2567808879145,14.2809176501401,13.9550713600946,14.005356281398,1177788.45954167,0.0,1.0
1994-01-06,72.5,73.0,70.75,70.75,459100,14.58262717796,14.6831970205666,14.2306327288368,14.2306327288368,2282493.38022617,0.0,1.0
1994-01-07,72.63,74.25,72.5,73.5,369300,14.6087753370377,14.9346216270831,14.58262717796,14.7837668631732,1836037.47618716,0.0,1.0
1994-01-10,73.63,74.0,72.5,72.5,413900,14.8099150222509,14.8843367057798,14.58262717796,14.58262717796,2057773.92741367,0.0,1.0
1994-01-11,72.75,73.38,72.75,73.25,266800,14.6329120992633,14.7596301009476,14.6329120992633,14.7334819418699,1326441.37191101,0.0,1.0
1994-01-12,75.38,75.75,72.88,72.88,702800,15.1619094713741,15.236331154903,14.659060258341,14.659060258341,3494089.19107593,0.0,1.0
1994-01-13,75.5,75.5,74.75,75.38,267000,15.1860462335997,15.1860462335997,15.0351914696897,15.1619094713741,1327435.70577301,0.0,1.0
1994-01-14,76.0,76.5,75.0,75.25,232400,15.2866160762063,15.3871859188129,15.0854763909931,15.1357613122964,1155415.94764662,0.0,1.0
1994-01-17,74.88,76.0,74.88,76.0,171600,15.0613396287675,15.2866160762063,15.0613396287675,15.2866160762063,853138.453597935,0.0,1.0
1994-01-18,74.5,74.75,74.0,74.75,217200,14.9849065483864,15.0351914696897,14.8843367057798,15.0351914696897,1079846.57413445,0.0,1.0
1994-01-19,74.25,74.25,73.75,74.25,307900,14.9346216270831,14.9346216270831,14.8340517844765,14.9346216270831,1530776.98055248,0.0,1.0
1994-01-20,73.5,74.25,73.5,74.25,154800,14.7837668631732,14.9346216270831,14.7837668631732,14.9346216270831,769614.409189747,0.0,1.0
1994-01-21,76.38,76.38,73.38,73.63,207900,15.3630491565873,15.3630491565873,14.7596301009476,14.8099150222509,1033610.04955135,0.0,1.0
1994-01-24,74.63,75.5,74.0,75.5,232000,15.0110547074642,15.1860462335997,14.8843367057798,15.1860462335997,1153427.27992262,0.0,1.0
1994-01-25,72.25,74.25,72.25,74.25,221200,14.5323422566566,14.9346216270831,14.5323422566566,14.9346216270831,1099733.2513745,0.0,1.0
1994-01-26,73.0,73.25,72.5,72.5,56700,14.6831970205666,14.7334819418699,14.58262717796,14.58262717796,281893.649877639,0.0,1.0
1994-01-27,73.75,73.75,72.88,73.0,213900,14.8340517844765,14.8340517844765,14.659060258341,14.6831970205666,1063440.06541141,0.0,1.0
1994-01-28,75.0,75.25,74.0,74.0,175400,15.0854763909931,15.1357613122964,14.8843367057798,14.8843367057798,872030.796975977,0.0,1.0
1994-01-31,76.0,76.5,75.25,75.25,310400,15.2866160762063,15.3871859188129,15.1357613122964,15.1357613122964,1543206.1538275,0.0,1.0
1994-02-01,76.0,76.0,75.5,75.63,229100,15.2866160762063,15.2866160762063,15.1860462335997,15.2121943926774,1139009.43892359,0.0,1.0
1994-02-02,75.75,76.13,75.25,76.0,224100,15.236331154903,15.312764235284,15.1357613122964,15.2866160762063,1114151.09237353,0.0,1.0
1994-02-03,75.75,76.0,75.0,75.5,201900,15.236331154903,15.2866160762063,15.0854763909931,15.1860462335997,1003780.03369128,0.0,1.0
1994-02-04,77.5,77.88,75.75,75.75,419600,15.5883256040262,15.6647586844072,15.236331154903,15.236331154903,2086112.44248073,0.0,1.0
1994-02-07,76.63,77.25,76.0,77.25,264800,15.4133340778906,15.5380406827229,15.2866160762063,15.5380406827229,1316498.03329099,0.0,1.0
1994-02-08,76.75,76.88,75.88,76.38,132000,15.4374708401162,15.463618999194,15.2624793139807,15.3630491565873,656260.348921491,0.0,1.0
1994-02-09,76.88,76.88,76.38,76.5,176900,15.463618999194,15.463618999194,15.3630491565873,15.3871859188129,879488.300940994,0.0,1.0
1994-02-10,77.13,77.13,76.5,76.88,234200,15.5139039204973,15.5139039204973,15.3871859188129,15.463618999194,1164364.95240464,0.0,1.0
1994-02-11,76.75,77.0,76.63,77.0,156800,15.4374708401162,15.4877557614195,15.4133340778906,15.4877557614195,779557.747809771,0.0,1.0
1994-02-14,76.0,76.88,75.88,76.88,201500,15.2866160762063,15.463618999194,15.2624793139807,15.463618999194,1001791.36596727,0.0,1.0
1994-02-15,76.5,77.0,76.0,76.0,146900,15.3871859188129,15.4877557614195,15.2866160762063,15.2866160762063,730338.221640659,0.0,1.0
1994-02-16,75.75,76.75,75.5,76.75,193100,15.236331154903,15.4374708401162,15.1860462335997,15.4374708401162,960029.343763179,0.0,1.0
1994-02-17,76.0,76.0,75.63,75.75,106900,15.2866160762063,15.2866160762063,15.2121943926774,15.236331154903,531471.449240206,0.0,1.0
1994-02-18,76.5,77.13,75.5,75.75,187300,15.3871859188129,15.5139039204973,15.1860462335997,15.236331154903,931193.661765115,0.0,1.0
1994-02-22,76.63,76.88,76.38,76.5,150900,15.4133340778906,15.463618999194,15.3630491565873,15.3871859188129,750224.898880705,0.0,1.0
1994-02-23,76.63,76.88,76.13,76.88,114600,15.4133340778906,15.463618999194,15.312764235284,15.463618999194,569753.302927295,0.0,1.0
1994-02-24,76.25,76.5,76.0,76.5,240700,15.3369009975096,15.3871859188129,15.2866160762063,15.3871859188129,1196680.80291972,0.0,1.0
1994-02-25,75.38,76.0,75.25,75.88,148600,15.1619094713741,15.2866160762063,15.1357613122964,15.2624793139807,738790.059467676,0.0,1.0
1994-02-28,74.88,75.5,74.75,75.25,134100,15.0613396287675,15.1860462335997,15.0351914696897,15.1357613122964,666700.854472512,0.0,1.0
1994-03-01,73.5,74.5,73.5,74.38,82700,14.7837668631732,14.9849065483864,14.7837668631732,14.9607697861608,411157.051937933,0.0,1.0
1994-03-02,72.88,72.88,71.5,71.75,250800,14.659060258341,14.659060258341,14.3814874927467,14.43177241405,1246894.66295083,0.0,1.0
1994-03-03,72.25,72.88,72.0,72.88,182800,14.5323422566566,14.659060258341,14.4820573353533,14.659060258341,908821.149870066,0.0,1.0
1994-03-04,72.38,72.5,71.5,72.13,96100,14.5584904157344,14.58262717796,14.3814874927467,14.5082054944311,477777.420692083,0.0,1.0
1994-03-07,70.75,72.38,70.75,72.25,74200,14.2306327288368,14.5584904157344,14.2306327288368,14.5323422566566,368897.862802837,0.0,1.0
1994-03-08,70.0,70.5,69.25,70.5,238100,14.0797779649269,14.1803478075335,13.9289232010169,14.1803478075335,1183754.46271368,0.0,1.0
1994-03-09,68.75,70.0,68.5,70.0,162600,13.8283533584103,14.0797779649269,13.778068437107,14.0797779649269,808393.429807835,0.0,1.0
1994-03-10,68.25,69.38,68.25,68.88,187900,13.7277835158037,13.9550713600946,13.7277835158037,13.854501517488,934176.663351119,0.0,1.0
1994-03-11,67.63,68.38,67.25,68.38,152400,13.6030769109715,13.7539316748814,13.5266438305904,13.7539316748814,757682.402845718,0.0,1.0
1994-03-14,70.63,71.25,70.63,70.75,496900,14.2064959666112,14.3312025714434,14.2064959666112,14.2306327288368,2470422.48014461,0.0,1.0
1994-03-15,70.0,70.75,69.75,70.75,357700,14.0797779649269,14.2306327288368,14.0294930436235,14.2306327288368,1778366.11219103,0.0,1.0
1994-03-16,71.88,72.0,70.63,70.75,331600,14.4579205731277,14.4820573353533,14.2064959666112,14.2306327288368,1648605.54319975,0.0,1.0
1994-03-17,71.38,72.0,70.38,71.88,218600,14.3573507305211,14.4820573353533,14.1562110453079,14.4579205731277,1086806.91116847,0.0,1.0
1994-03-18,71.25,71.38,69.5,71.25,295500,14.3312025714434,14.3573507305211,13.9792081223202,14.3312025714434,1469128.28110834,0.0,1.0
1994-03-21,70.25,71.13,70.25,71.0,117500,14.1300628862302,14.3070658092178,14.1300628862302,14.2809176501401,584171.143926325,0.0,1.0
1994-03-22,69.75,70.25,69.5,70.0,162500,14.0294930436235,14.1300628862302,13.9792081223202,14.0797779649269,807896.262876836,0.0,1.0
1994-03-23,71.13,71.25,69.88,69.88,165800,14.3070658092178,14.3312025714434,14.0556412027013,14.0556412027013,824302.771599872,0.0,1.0
1994-03-24,69.75,71.13,69.5,71.13,193000,14.0294930436235,14.3070658092178,13.9792081223202,14.3070658092178,959532.176832181,0.0,1.0
1994-03-25,69.38,69.75,69.38,69.75,181500,13.9550713600946,14.0294930436235,13.9550713600946,14.0294930436235,902357.979767051,0.0,1.0
1994-03-28,69.0,70.38,68.75,69.63,195400,13.8786382797136,14.1562110453079,13.8283533584103,14.005356281398,971464.183176206,0.0,1.0
1994-03-29,68.63,69.5,68.0,69.13,244000,13.8042165961847,13.9792081223202,13.6774985945004,13.9047864387913,1213087.31164276,0.0,1.0
1994-03-30,66.75,68.13,66.75,68.0,292900,13.4260739879838,13.7036467535781,13.4260739879838,13.6774985945004,1456201.94090231,0.0,1.0
1994-03-31,66.88,67.0,65.5,67.0,225000,13.4522221470615,13.4763589092871,13.1746493814673,13.4763589092871,1118625.59475254,0.0,1.0
1994-04-04,66.25,66.63,65.75,65.75,361200,13.3255041453772,13.4019372257582,13.2249343027706,13.2249343027706,1795766.95477608,0.0,1.0
1994-04-05,67.0,67.75,67.0,67.25,214500,13.4763589092871,13.6272136731971,13.4763589092871,13.5266438305904,1066423.06699742,0.0,1.0
1994-04-06,67.38,67.38,66.63,67.0,332200,13.5527919896682,13.5527919896682,13.4019372257582,13.4763589092871,1651588.54478574,0.0,1.0
1994-04-07,66.88,67.5,65.88,67.38,186500,13.4522221470615,13.5769287518938,13.2510824618483,13.5527919896682,927216.326317108,0.0,1.0
1994-04-08,65.13,67.13,65.0,67.13,255300,13.1002276979384,13.5025070683649,13.0740795388607,13.5025070683649,1269267.17484588,0.0,1.0
1994-04-11,64.88,65.0,64.63,65.0,295400,13.0499427766351,13.0740795388607,12.9996578553318,13.0740795388607,1468631.11417733,0.0,1.0
1994-04-12,66.0,66.0,63.13,65.0,345900,13.2752192240739,13.2752192240739,12.6979483275119,13.0740795388607,1719700.4143329,0.0,1.0
1994-04-13,69.75,70.25,67.5,67.5,515300,14.0294930436235,14.1300628862302,13.5769287518938,13.5769287518938,2561901.19544882,0.0,1.0
1994-04-14,71.13,72.25,69.88,70.0,449400,14.3070658092178,14.5323422566566,14.0556412027013,14.0797779649269,2234268.18791907,0.0,1.0
1994-04-15,71.0,71.38,70.88,70.88,150300,14.2809176501401,14.3573507305211,14.2567808879145,14.2567808879145,747241.897294696,0.0,1.0
1994-04-18,70.75,71.5,70.25,71.25,366000,14.2306327288368,14.3814874927467,14.1300628862302,14.3312025714434,1819630.96746413,0.0,1.0
1994-04-19,70.88,71.88,70.88,71.0,422900,14.2567808879145,14.4579205731277,14.2567808879145,14.2809176501401,2102518.95120377,0.0,1.0
1994-04-20,71.0,71.38,70.75,71.13,192600,14.2809176501401,14.3573507305211,14.2306327288368,14.3070658092178,957543.509108173,0.0,1.0
1994-04-21,71.63,72.13,71.25,71.25,158500,14.4076356518244,14.5082054944311,14.3312025714434,14.3312025714434,788009.585636791,0.0,1.0
1994-04-22,72.0,72.25,71.38,71.5,73300,14.4820573353533,14.5323422566566,14.3573507305211,14.3814874927467,364423.360423828,0.0,1.0
1994-04-25,73.63,73.88,71.75,71.75,113500,14.8099150222509,14.8601999435542,14.43177241405,14.43177241405,564284.466686282,0.0,1.0
1994-04-26,73.88,74.0,73.38,73.88,274100,14.8601999435542,14.8843367057798,14.7596301009476,14.8601999435542,1362734.5578741,0.0,1.0
1994-04-28,74.38,74.5,73.13,73.5,174400,14.9607697861608,14.9849065483864,14.7093451796443,14.7837668631732,867059.127665971,0.0,1.0
1994-04-29,76.25,76.63,73.75,74.13,325000,15.3369009975096,15.4133340778906,14.8340517844765,14.9104848648575,1615792.52575367,0.0,1.0
1994-05-02,76.25,76.25,75.38,76.25,161300,15.3369009975096,15.3369009975096,15.1619094713741,15.3369009975096,801930.259704821,0.0,1.0
1994-05-03,77.5,77.75,75.88,76.25,183200,15.5883256040262,15.6386105253295,15.2624793139807,15.3369009975096,910809.817594065,0.0,1.0
1994-05-04,77.13,77.25,76.63,77.25,84200,15.5139039204973,15.5380406827229,15.4133340778906,15.5380406827229,418614.555902949,0.0,1.0
1994-05-05,75.38,77.38,75.25,76.88,139100,15.1619094713741,15.5641888418006,15.1357613122964,15.463618999194,691559.201022569,0.0,1.0
1994-05-06,74.25,75.0,74.0,75.0,87400,14.9346216270831,15.0854763909931,14.8843367057798,15.0854763909931,434523.897694987,0.0,1.0
1994-05-09,73.75,74.0,73.63,74.0,214400,14.8340517844765,14.8843367057798,14.8099150222509,14.8843367057798,1065925.90006642,0.0,1.0
1994-05-10,73.25,73.63,73.13,73.5,100200,14.7334819418699,14.8099150222509,14.7093451796443,14.7837668631732,498161.26486313,0.0,1.0
1994-05-11,72.5,73.38,72.5,73.25,178500,14.58262717796,14.7596301009476,14.58262717796,14.7334819418699,887442.971837012,0.0,1.0
1994-05-12,72.0,73.0,71.75,71.75,135800,14.4820573353533,14.6831970205666,14.43177241405,14.43177241405,675152.692299534,0.0,1.0
1994-05-13,71.5,72.5,71.5,72.13,107300,14.3814874927467,14.58262717796,14.3814874927467,14.5082054944311,533460.116964211,0.0,1.0
1994-05-16,71.88,72.13,71.5,71.5,298900,14.4579205731277,14.5082054944311,14.3814874927467,14.3814874927467,1486031.95676238,0.0,1.0
1994-05-17,72.13,72.25,71.63,71.63,163600,14.5082054944311,14.5323422566566,14.4076356518244,14.4076356518244,813365.099117844,0.0,1.0
1994-05-18,73.88,74.38,72.13,72.13,120700,14.8601999435542,14.9607697861608,14.5082054944311,14.5082054944311,600080.485718363,0.0,1.0
1994-05-19,75.0,75.0,73.5,73.63,245500,15.0854763909931,15.0854763909931,14.7837668631732,14.8099150222509,1220544.81560777,0.0,1.0
1994-05-20,74.75,74.75,74.38,74.75,145300,15.0351914696897,15.0351914696897,14.9607697861608,15.0351914696897,722383.550744642,0.0,1.0
1994-05-23,74.88,75.0,74.63,74.63,166400,15.0613396287675,15.0854763909931,15.0110547074642,15.0110547074642,827285.773185876,0.0,1.0
1994-05-24,75.0,75.0,74.25,74.63,142000,15.0854763909931,15.0854763909931,14.9346216270831,15.0110547074642,705977.042021601,0.0,1.0
1994-05-25,75.13,75.25,74.63,74.75,78600,15.1116245500708,15.1357613122964,15.0110547074642,15.0351914696897,390773.207766886,0.0,1.0
1994-05-26,75.38,75.38,75.0,75.0,69300,15.1619094713741,15.1619094713741,15.0854763909931,15.0854763909931,344536.683183782,0.0,1.0
1994-05-27,76.5,76.5,75.0,75.13,68000,15.3871859188129,15.3871859188129,15.0854763909931,15.1116245500708,338073.513080768,0.0,1.0
1994-05-31,76.5,76.5,75.75,76.25,138900,15.3871859188129,15.3871859188129,15.236331154903,15.3369009975096,690564.867160568,0.0,1.0
1994-06-01,75.63,76.25,75.5,76.25,136600,15.2121943926774,15.3369009975096,15.1860462335997,15.3369009975096,679130.027747542,0.0,1.0
1994-06-02,74.75,75.5,74.75,75.5,131600,15.0351914696897,15.1860462335997,15.0351914696897,15.1860462335997,654271.681197487,0.0,1.0
1994-06-03,75.75,75.88,74.75,74.88,164700,15.236331154903,15.2624793139807,15.0351914696897,15.0613396287675,818833.935358858,0.0,1.0
1994-06-06,75.75,75.88,75.5,75.75,100400,15.236331154903,15.2624793139807,15.1860462335997,15.236331154903,499155.598725133,0.0,1.0
1994-06-07,75.75,75.88,75.5,75.75,158400,15.236331154903,15.2624793139807,15.1860462335997,15.236331154903,787512.418705787,0.0,1.0
1994-06-08,77.0,77.5,75.63,75.63,181200,15.4877557614195,15.5883256040262,15.2121943926774,15.2121943926774,900866.478974047,0.0,1.0
1994-06-09,76.13,77.13,76.0,76.88,90600,15.312764235284,15.5139039204973,15.2866160762063,15.463618999194,450433.239487023,0.0,1.0
1994-06-10,75.5,76.0,75.5,75.88,97800,15.1860462335997,15.2866160762063,15.1860462335997,15.2624793139807,486229.258519103,0.0,1.0
1994-06-13,76.13,76.25,75.5,75.5,143500,15.312764235284,15.3369009975096,15.1860462335997,15.1860462335997,713434.54598662,0.0,1.0
1994-06-14,77.25,77.25,76.13,76.13,244900,15.5380406827229,15.5380406827229,15.312764235284,15.312764235284,1217561.81402176,0.0,1.0
1994-06-15,76.88,79.0,76.75,77.13,245500,15.463618999194,15.890035131846,15.4374708401162,15.5139039204973,1220544.81560777,0.0,1.0
1994-06-16,80.75,80.75,76.25,76.63,239500,16.2420295809692,16.2420295809692,15.3369009975096,15.4133340778906,1190714.7997477,0.0,1.0
1994-06-17,78.38,80.63,78.25,80.5,510600,15.7653285270138,16.2178928187436,15.7391803679361,16.1917446596659,2538534.34969176,0.0,1.0
1994-06-20,78.63,79.38,78.0,78.38,179500,15.8156134483171,15.9664682122271,15.6888954466328,15.7653285270138,892414.641147027,0.0,1.0
1994-06-21,74.88,77.88,74.88,77.75,616800,15.0613396287675,15.6647586844072,15.0613396287675,15.6386105253295,3066525.63041495,0.0,1.0
1994-06-22,75.75,76.5,74.88,74.88,230100,15.236331154903,15.3871859188129,15.0613396287675,15.0613396287675,1143981.1082336,0.0,1.0
1994-06-23,76.0,76.38,75.0,76.0,122300,15.2866160762063,15.3630491565873,15.0854763909931,15.2866160762063,608035.15661438,0.0,1.0
1994-06-24,75.0,75.88,74.5,75.88,322600,15.0854763909931,15.2624793139807,14.9849065483864,15.2624793139807,1603860.51940964,0.0,1.0
1994-06-27,74.88,75.5,74.38,74.5,135400,15.0613396287675,15.1860462335997,14.9607697861608,14.9849065483864,673164.024575527,0.0,1.0
1994-06-28,74.0,74.63,73.63,74.38,143700,14.8843367057798,15.0110547074642,14.8099150222509,14.9607697861608,714428.879848623,0.0,1.0
1994-06-29,74.38,74.63,73.75,74.0,224500,14.9607697861608,15.0110547074642,14.8340517844765,14.8843367057798,1116139.76009754,0.0,1.0
1994-06-30,74.75,75.0,74.0,74.5,114500,15.0351914696897,15.0854763909931,14.8843367057798,14.9849065483864,569256.135996294,0.0,1.0
1994-07-01,74.75,76.5,74.75,76.0,289100,15.0351914696897,15.3871859188129,15.0351914696897,15.2866160762063,1437309.59752427,0.0,1.0
1994-07-05,74.5,75.25,74.13,75.0,288500,14.9849065483864,15.1357613122964,14.9104848648575,15.0854763909931,1434326.59593826,0.0,1.0
1994-07-06,72.75,74.5,72.63,74.25,401000,14.6329120992633,14.9849065483864,14.6087753370377,14.9346216270831,1993639.39331452,0.0,1.0
1994-07-07,73.25,74.0,72.88,73.0,282100,14.7334819418699,14.8843367057798,14.659060258341,14.6831970205666,1402507.91235418,0.0,1.0
1994-07-08,71.38,73.0,71.25,73.0,413400,14.3573507305211,14.6831970205666,14.3312025714434,14.6831970205666,2055288.09275867,0.0,1.0
1994-07-11,69.75,71.13,69.75,71.13,394300,14.0294930436235,14.3070658092178,14.0294930436235,14.3070658092178,1960329.20893746,0.0,1.0
1994-07-12,68.88,69.75,68.88,69.75,217900,13.854501517488,14.0294930436235,13.854501517488,14.0294930436235,1083326.74265146,0.0,1.0
1994-07-13,68.63,69.5,68.63,69.0,168300,13.8042165961847,13.9792081223202,13.8042165961847,13.8786382797136,836731.9448749,0.0,1.0
1994-07-14,69.88,70.25,68.88,68.88,176900,14.0556412027013,14.1300628862302,13.854501517488,13.854501517488,879488.300940994,0.0,1.0
1994-07-15,70.13,70.13,69.63,70.0,151600,14.1059261240046,14.1059261240046,14.005356281398,14.0797779649269,753705.067397709,0.0,1.0
1994-07-18,70.0,70.38,69.63,70.25,222200,14.0797779649269,14.1562110453079,14.005356281398,14.1300628862302,1104704.9206845,0.0,1.0
1994-07-19,70.5,70.63,70.0,70.5,130200,14.1803478075335,14.2064959666112,14.0797779649269,14.1803478075335,647311.344163468,0.0,1.0
1994-07-20,69.25,71.13,69.25,70.5,73700,13.9289232010169,14.3070658092178,13.9289232010169,14.1803478075335,366412.028147832,0.0,1.0
1994-07-21,69.0,69.38,69.0,69.38,69100,13.8786382797136,13.9550713600946,13.8786382797136,13.9550713600946,343542.34932178,0.0,1.0
1994-07-22,70.75,70.75,69.0,69.25,70500,14.2306327288368,14.2306327288368,13.8786382797136,13.9289232010169,350502.686355795,0.0,1.0
1994-07-25,69.38,70.38,69.25,70.38,106200,13.9550713600946,14.1562110453079,13.9289232010169,14.1562110453079,527991.2807232,0.0,1.0
1994-07-26,68.25,69.38,68.25,69.38,63200,13.7277835158037,13.9550713600946,13.7277835158037,13.9550713600946,314209.500392713,0.0,1.0
1994-07-27,67.38,68.13,67.38,68.13,89500,13.5527919896682,13.7036467535781,13.5527919896682,13.7036467535781,444964.403246009,0.0,1.0
1994-07-28,67.38,67.75,67.13,67.5,186300,13.5527919896682,13.6272136731971,13.5025070683649,13.5769287518938,926221.9924551,0.0,1.0
1994-07-29,66.5,67.63,66.5,67.38,226200,13.3757890666805,13.6030769109715,13.3757890666805,13.5527919896682,1124591.59792455,0.0,1.0
1994-08-01,64.0,66.38,63.5,66.25,523400,12.8729398536474,13.3516523044549,12.7723700110408,13.3255041453772,2602171.71685991,0.0,1.0
1994-08-02,65.63,66.25,63.25,65.0,583500,13.200797540545,13.3255041453772,12.7220850897375,13.0740795388607,2900969.04239158,0.0,1.0
1994-08-03,67.88,68.25,66.25,66.25,339600,13.6533618322748,13.7277835158037,13.3255041453772,13.3255041453772,1688378.89767983,0.0,1.0
1994-08-04,67.5,68.38,66.88,67.75,222300,13.5769287518938,13.7539316748814,13.4522221470615,13.6272136731971,1105202.08761551,0.0,1.0
1994-08-05,67.13,67.5,66.75,67.25,291000,13.5025070683649,13.5769287518938,13.4260739879838,13.5266438305904,1446755.76921328,0.0,1.0
1994-08-08,66.13,67.13,66.13,67.13,91400,13.3013673831516,13.5025070683649,13.3013673831516,13.5025070683649,454410.574935032,0.0,1.0
1994-08-09,65.88,66.25,65.75,66.25,172200,13.2510824618483,13.3255041453772,13.2249343027706,13.3255041453772,856121.455183944,0.0,1.0
1994-08-10,65.75,66.13,65.38,66.13,98600,13.2249343027706,13.3013673831516,13.1505126192417,13.3013673831516,490206.593967112,0.0,1.0
1994-08-11,64.38,65.63,64.25,65.63,213900,12.9493729340284,13.200797540545,12.9232247749507,13.200797540545,1063440.06541142,0.0,1.0
1994-08-12,66.25,66.5,64.88,64.88,127200,13.3255041453772,13.3757890666805,13.0499427766351,13.0499427766351,632396.336233436,0.0,1.0
1994-08-15,67.13,67.38,66.13,66.13,155600,13.5025070683649,13.5527919896682,13.3013673831516,13.3013673831516,773591.744637753,0.0,1.0
1994-08-16,68.75,69.25,67.88,67.88,405300,13.8283533584103,13.9289232010169,13.6533618322748,13.6533618322748,2015017.57134757,0.0,1.0
1994-08-17,69.25,69.5,69.13,69.13,370500,13.9289232010169,13.9792081223202,13.9047864387913,13.9047864387913,1842003.47935918,0.0,1.0
1994-08-18,69.0,69.38,68.88,69.25,126300,13.8786382797136,13.9550713600946,13.854501517488,13.9289232010169,627921.833854426,0.0,1.0
1994-08-19,69.13,69.25,68.88,69.25,107700,13.9047864387913,13.9289232010169,13.854501517488,13.9289232010169,535448.784688217,0.0,1.0
1994-08-22,68.88,69.0,68.75,69.0,106700,13.854501517488,13.8786382797136,13.8283533584103,13.8786382797136,530477.115378205,0.0,1.0
1994-08-23,69.25,69.25,68.88,69.0,149600,13.9289232010169,13.9289232010169,13.854501517488,13.8786382797136,743761.72877769,0.0,1.0
1994-08-24,70.5,71.25,69.13,69.25,102000,14.1803478075335,14.3312025714434,13.9047864387913,13.9289232010169,507110.26962115,0.0,1.0
1994-08-25,69.75,70.63,69.75,70.5,260100,14.0294930436235,14.2064959666112,14.0294930436235,14.1803478075335,1293131.18753394,0.0,1.0
1994-08-26,69.88,69.88,69.38,69.88,177500,14.0556412027013,14.0556412027013,13.9550713600946,14.0556412027013,882471.302527001,0.0,1.0
1994-08-29,69.75,70.25,69.75,70.0,232000,14.0294930436235,14.1300628862302,14.0294930436235,14.0797779649269,1153427.27992262,0.0,1.0
1994-08-30,70.0,70.13,69.63,70.0,100800,14.0797779649269,14.1059261240046,14.005356281398,14.0797779649269,501144.266449136,0.0,1.0
1994-08-31,70.88,71.5,70.25,70.25,232400,14.2567808879145,14.3814874927467,14.1300628862302,14.1300628862302,1155415.94764662,0.0,1.0
1994-09-01,70.63,71.0,70.5,70.88,135000,14.2064959666112,14.2809176501401,14.1803478075335,14.2567808879145,671175.356851523,0.0,1.0
1994-09-02,70.5,71.0,70.5,70.88,182500,14.1803478075335,14.2809176501401,14.1803478075335,14.2567808879145,907329.649077058,0.0,1.0
1994-09-06,70.75,70.75,70.5,70.63,141000,14.2306327288368,14.2306327288368,14.1803478075335,14.2064959666112,701005.37271159,0.0,1.0
1994-09-07,70.63,70.88,70.5,70.63,165600,14.2064959666112,14.2567808879145,14.1803478075335,14.2064959666112,823308.437737869,0.0,1.0
1994-09-08,70.63,70.75,70.38,70.75,157200,14.2064959666112,14.2306327288368,14.1562110453079,14.2306327288368,781546.415533774,0.0,1.0
1994-09-09,69.25,70.38,69.25,70.38,136400,13.9289232010169,14.1562110453079,13.9289232010169,14.1562110453079,678135.693885541,0.0,1.0
1994-09-12,68.25,69.25,68.25,69.25,62600,13.7277835158037,13.9289232010169,13.7277835158037,13.9289232010169,311226.498806706,0.0,1.0
1994-09-13,69.0,69.5,68.13,68.5,151700,13.8786382797136,13.9792081223202,13.7036467535781,13.778068437107,754202.234328713,0.0,1.0
1994-09-14,70.25,70.25,68.88,69.13,238600,14.1300628862302,14.1300628862302,13.854501517488,13.9047864387913,1186240.29736869,0.0,1.0
1994-09-15,67.75,72.13,66.0,71.13,1477200,13.6272136731971,14.5082054944311,13.2752192240739,14.3070658092178,7344149.90474865,0.0,1.0
1994-09-16,66.63,68.25,66.63,67.75,579800,13.4019372257582,13.7277835158037,13.4019372257582,13.6272136731971,2882573.86594455,0.0,1.0
1994-09-19,64.5,67.13,64.5,67.13,344800,12.973509696254,13.5025070683649,12.973509696254,13.5025070683649,1714231.5780919,0.0,1.0
1994-09-20,60.0,64.63,59.75,64.5,2082000,12.0683811127944,12.9996578553318,12.0180961914911,12.973509696254,10351015.5034435,0.0,1.0
1994-09-21,60.0,60.88,59.5,60.38,1683000,12.0683811127944,12.2453840357821,11.9678112701878,12.1448141931755,8367319.44874903,0.0,1.0
1994-09-22,61.63,62.0,60.38,60.38,636200,12.396238799692,12.4706604832209,12.1448141931755,12.1448141931755,3162976.01502919,0.0,1.0
1994-09-23,61.25,62.25,60.5,62.0,445000,12.319805719311,12.5209454045242,12.1689509554011,12.4706604832209,2212392.84295502,0.0,1.0
1994-09-26,61.63,61.88,61.38,61.5,263400,12.396238799692,12.4465237209953,12.3459538783887,12.3700906406143,1309537.69625698,0.0,1.0
1994-09-27,61.63,62.38,61.63,61.63,136300,12.396238799692,12.547093563602,12.396238799692,12.396238799692,677638.52695454,0.0,1.0
1994-09-28,62.75,62.75,61.25,61.75,272100,12.6215152471309,12.6215152471309,12.319805719311,12.4203755619176,1352791.21925407,0.0,1.0
1994-09-29,62.25,63.5,61.75,63.5,323000,12.5209454045242,12.7723700110408,12.4203755619176,12.7723700110408,1605849.18713365,0.0,1.0
1994-09-30,61.88,62.5,61.75,62.5,212000,12.4465237209953,12.5712303258275,12.4203755619176,12.5712303258275,1053993.8937224,0.0,1.0
1994-10-03,61.25,62.13,61.13,62.13,440900,12.319805719311,12.4968086422987,12.2956689570854,12.4968086422987,2192008.99878398,0.0,1.0
1994-10-04,58.75,61.25,58.75,61.13,778800,11.8169565062779,12.319805719311,11.8169565062779,12.2956689570854,3871936.05863679,0.0,1.0
1994-10-05,59.66,60.0,57.38,58.25,345000,11.9999936198219,12.0683811127944,11.5413951375358,11.7163866636713,1715225.9119539,0.0,1.0
1994-10-06,61.0,61.25,60.0,60.75,234800,12.2695207980077,12.319805719311,12.0683811127944,12.2192358767044,1167347.95399065,0.0,1.0
1994-10-07,62.88,63.0,60.75,61.13,223300,12.6476634062086,12.6718001684342,12.2192358767044,12.2956689570854,1110173.75692552,0.0,1.0
1994-10-10,63.25,63.38,62.5,62.75,182900,12.7220850897375,12.7482332488152,12.5712303258275,12.6215152471309,909318.316801063,0.0,1.0
1994-10-11,63.88,64.25,63.75,63.88,335600,12.8488030914218,12.9232247749507,12.8226549323441,12.8488030914218,1668492.22043979,0.0,1.0
1994-10-12,64.5,64.88,63.75,64.0,156000,12.973509696254,13.0499427766351,12.8226549323441,12.8729398536474,775580.412361762,0.0,1.0
1994-10-13,64.13,65.88,64.13,65.0,182900,12.8990880127251,13.2510824618483,12.8990880127251,13.0740795388607,909318.316801066,0.0,1.0
1994-10-14,63.88,64.13,63.63,64.0,191800,12.8488030914218,12.8990880127251,12.7985181701185,12.8729398536474,953566.173660166,0.0,1.0
1994-10-17,63.63,63.88,63.5,63.88,93300,12.7985181701185,12.8488030914218,12.7723700110408,12.8488030914218,463856.746624053,0.0,1.0
1994-10-18,63.0,63.5,62.63,63.5,244500,12.6718001684342,12.7723700110408,12.5973784849053,12.7723700110408,1215573.14629776,0.0,1.0
1994-10-19,65.63,65.88,63.31,63.5,356200,13.200797540545,13.2510824618483,12.7341534708503,12.7723700110408,1770908.60822602,0.0,1.0
1994-10-20,64.88,65.38,64.63,65.38,185700,13.0499427766351,13.1505126192417,12.9996578553318,13.1505126192417,923238.990869093,0.0,1.0
1994-10-21,63.63,64.75,63.38,64.63,256800,12.7985181701185,13.0237946175573,12.7482332488152,12.9996578553318,1276724.6788109,0.0,1.0
1994-10-24,61.75,63.63,61.75,63.63,412900,12.4203755619176,12.7985181701185,12.4203755619176,12.7985181701185,2052802.25810366,0.0,1.0
1994-10-25,60.5,61.75,60.5,61.63,222200,12.1689509554011,12.4203755619176,12.1689509554011,12.396238799692,1104704.9206845,0.0,1.0
1994-10-26,59.5,60.63,59.0,60.63,281500,11.9678112701878,12.1950991144788,11.8672414275812,12.1950991144788,1399524.91076818,0.0,1.0
1994-10-27,59.25,59.5,58.25,59.5,279800,11.9175263488845,11.9678112701878,11.7163866636713,11.9678112701878,1391073.07294116,0.0,1.0
1994-10-28,61.25,61.38,59.5,59.5,492900,12.319805719311,12.3459538783887,11.9678112701878,11.9678112701878,2450535.80290456,0.0,1.0
1994-10-31,60.88,61.5,60.63,61.25,194900,12.2453840357821,12.3700906406143,12.1950991144788,12.319805719311,968978.3485212,0.0,1.0
1994-11-01,60.38,60.5,60.38,60.5,83400,12.1448141931755,12.1689509554011,12.1448141931755,12.1689509554011,414637.22045494,0.0,1.0
1994-11-02,60.0,60.38,59.88,60.25,197500,12.0683811127944,12.1448141931755,12.0442443505689,12.1186660340978,981904.688727233,0.0,1.0
1994-11-03,60.13,60.5,60.0,60.0,146400,12.0945292718722,12.1689509554011,12.0683811127944,12.0683811127944,727852.38698565,0.0,1.0
1994-11-04,59.5,60.38,59.38,60.13,118400,11.9678112701878,12.1448141931755,11.9436745079622,12.0945292718722,588645.646305338,0.0,1.0
1994-11-07,59.5,60.13,59.5,59.75,172800,11.9678112701878,12.0945292718722,11.9678112701878,12.0180961914911,859104.456769952,0.0,1.0
1994-11-08,58.75,59.38,58.5,59.25,228400,11.8169565062779,11.9436745079622,11.7666715849746,11.9175263488845,1135529.27040658,0.0,1.0
1994-11-09,59.0,59.5,58.5,59.0,189100,11.8672414275812,11.9678112701878,11.7666715849746,11.8672414275812,940142.666523135,0.0,1.0
1994-11-10,58.75,59.25,58.75,59.25,90900,11.8169565062779,11.9175263488845,11.8169565062779,11.9175263488845,451924.740280026,0.0,1.0
1994-11-11,58.38,59.13,58.38,59.0,66100,11.742534822749,11.8933895866589,11.742534822749,11.8672414275812,328627.341391746,0.0,1.0
1994-11-14,60.25,60.38,58.38,58.63,281700,12.1186660340978,12.1448141931755,11.742534822749,11.7928197440523,1400519.24463017,0.0,1.0
1994-11-15,59.5,60.5,59.13,60.25,305600,11.9678112701878,12.1689509554011,11.8933895866589,12.1186660340978,1519342.14113945,0.0,1.0
1994-11-16,59.25,59.63,59.13,59.5,127100,11.9175263488845,11.9939594292655,11.8933895866589,11.9678112701878,631899.169302435,0.0,1.0
1994-11-17,59.25,59.38,58.75,59.13,247500,11.9175263488845,11.9436745079622,11.8169565062779,11.8933895866589,1230488.15422779,0.0,1.0
1994-11-18,59.63,60.13,59.63,60.0,252500,11.9939594292655,12.0945292718722,11.9939594292655,12.0683811127944,1255346.50077785,0.0,1.0
1994-11-21,60.38,60.63,59.63,59.75,180800,12.1448141931755,12.1950991144788,11.9939594292655,12.0180961914911,898877.811250039,0.0,1.0
1994-11-22,60.13,60.5,60.0,60.13,141200,12.0945292718722,12.1689509554011,12.0683811127944,12.0945292718722,701999.706573592,0.0,1.0
1994-11-23,58.0,59.75,58.0,59.75,176200,11.666101742368,12.0180961914911,11.666101742368,12.0180961914911,876008.132423986,0.0,1.0
1994-11-25,57.88,58.13,57.63,57.63,51000,11.6419649801424,11.6922499014457,11.5916800588391,11.5916800588391,253555.134810575,0.0,1.0
1994-11-28,56.5,58.0,56.38,58.0,218200,11.3643922145481,11.666101742368,11.3402554523225,11.666101742368,1084818.24344446,0.0,1.0
1994-11-29,57.13,57.38,56.63,56.75,320000,11.4911102162324,11.5413951375358,11.3905403736258,11.4146771358514,1590934.17920362,0.0,1.0
1994-11-30,56.88,57.88,56.75,57.88,116500,11.4408252949291,11.6419649801424,11.4146771358514,11.6419649801424,579199.474616317,0.0,1.0
1994-12-01,56.38,56.88,56.38,56.75,101200,11.3402554523225,11.4408252949291,11.3402554523225,11.4146771358514,503132.934173143,0.0,1.0
1994-12-02,55.88,56.38,55.5,56.0,157500,11.2396856097159,11.3402554523225,11.1632525293349,11.2638223719415,783037.916326777,0.0,1.0
1994-12-05,55.75,56.5,55.75,55.88,191700,11.2135374506382,11.3643922145481,11.2135374506382,11.2396856097159,953069.006729161,0.0,1.0
1994-12-06,55.5,55.75,55.13,55.75,185100,11.1632525293349,11.2135374506382,11.088830845806,11.2135374506382,920255.989283086,0.0,1.0
1994-12-07,55.75,55.88,55.63,55.63,226900,11.2135374506382,11.2396856097159,11.1894006884126,11.1894006884126,1128071.76644156,0.0,1.0
1994-12-08,53.88,56.0,53.88,56.0,227200,10.8374062392894,11.2638223719415,10.8374062392894,11.2638223719415,1129563.26723457,0.0,1.0
1994-12-09,54.0,54.75,53.5,54.0,179700,10.861543001515,11.0123977654249,10.7609731589084,10.861543001515,893408.975009028,0.0,1.0
1994-12-12,55.38,55.38,54.25,54.25,248700,11.1391157671093,11.1391157671093,10.9118279228183,10.9118279228183,1236454.1573998,0.0,1.0
1994-12-13,55.0,55.88,54.75,55.38,179600,11.0626826867282,11.2396856097159,11.0123977654249,11.1391157671093,892911.80807803,0.0,1.0
1994-12-14,57.5,57.5,55.25,55.25,445800,11.5655318997613,11.5655318997613,11.1129676080316,11.1129676080316,2216370.17840304,0.0,1.0
1994-12-15,57.13,57.88,57.13,57.13,190500,11.4911102162324,11.6419649801424,11.4911102162324,11.4911102162324,947103.003557154,0.0,1.0
1994-12-16,57.25,57.88,57.0,57.88,437200,11.515246978458,11.6419649801424,11.4649620571547,11.6419649801424,2173613.82233694,0.0,1.0
1994-12-19,58.25,58.38,57.13,57.25,106500,11.7163866636713,11.742534822749,11.4911102162324,11.515246978458,529482.781516201,0.0,1.0
1994-12-20,58.88,58.88,58.25,58.25,93500,11.8431046653556,11.8431046653556,11.7163866636713,11.7163866636713,464851.080486056,0.0,1.0
1994-12-21,59.0,59.63,58.75,58.88,130300,11.8672414275812,11.9939594292655,11.8169565062779,11.8431046653556,647808.511094471,0.0,1.0
1994-12-22,58.5,59.13,58.5,59.0,96900,11.7666715849746,11.8933895866589,11.7666715849746,11.8672414275812,481754.756140093,0.0,1.0
1994-12-23,59.75,59.75,58.5,58.63,125500,12.0180961914911,12.0180961914911,11.7666715849746,11.7928197440523,623944.498406418,0.0,1.0
1994-12-27,59.75,59.75,59.5,59.63,77300,12.0180961914911,12.0180961914911,11.9678112701878,11.9939594292655,384310.037663874,0.0,1.0
1994-12-28,59.75,59.75,59.25,59.75,92700,12.0180961914911,12.0180961914911,11.9175263488845,12.0180961914911,460873.745038048,0.0,1.0
1994-12-29,60.0,60.13,59.63,59.63,65100,12.0683811127944,12.0945292718722,11.9939594292655,11.9939594292655,323655.672081736,0.0,1.0
1994-12-30,60.13,60.5,60.13,60.13,95800,12.0945292718722,12.1689509554011,12.0945292718722,12.0945292718722,476285.91989908,0.0,1.0
1995-01-03,60.38,60.38,59.88,60.25,159800,12.1448141931755,12.1448141931755,12.0442443505689,12.1186660340978,794472.755739802,0.0,1.0
1995-01-04,60.25,60.38,59.88,60.38,185000,12.1186660340978,12.1448141931755,12.0442443505689,12.1448141931755,919758.822352085,0.0,1.0
1995-01-05,60.88,61.0,60.25,60.25,145700,12.2453840357821,12.2695207980077,12.1186660340978,12.1186660340978,724372.218468644,0.0,1.0
1995-01-06,60.75,61.0,60.63,60.88,99000,12.2192358767044,12.2695207980077,12.1950991144788,12.2453840357821,492195.261691116,0.0,1.0
1995-01-09,61.0,61.0,60.5,60.88,75800,12.2695207980077,12.2695207980077,12.1689509554011,12.2453840357821,376852.533698855,0.0,1.0
1995-01-10,60.88,61.75,60.75,60.88,145800,12.2453840357821,12.4203755619176,12.2192358767044,12.2453840357821,724869.385399645,0.0,1.0
1995-01-11,60.38,61.13,60.38,61.0,159300,12.1448141931755,12.2956689570854,12.1448141931755,12.2695207980077,791986.921084796,0.0,1.0
1995-01-12,60.0,60.63,59.88,60.38,113600,12.0683811127944,12.1950991144788,12.0442443505689,12.1448141931755,564781.633617284,0.0,1.0
1995-01-13,61.0,61.0,59.88,60.25,294100,12.2695207980077,12.2695207980077,12.0442443505689,12.1186660340978,1462167.94407432,0.0,1.0
1995-01-16,61.63,61.63,61.0,61.13,108000,12.396238799692,12.396238799692,12.2695207980077,12.2956689570854,536940.28548122,0.0,1.0
1995-01-17,62.5,62.5,61.63,61.75,161700,12.5712303258275,12.5712303258275,12.396238799692,12.4203755619176,803918.927428828,0.0,1.0
1995-01-18,63.13,63.13,62.63,62.63,208600,12.6979483275119,12.6979483275119,12.5973784849053,12.5973784849053,1037090.21806835,0.0,1.0
1995-01-19,63.38,63.75,63.0,63.13,254600,12.7482332488152,12.8226549323441,12.6718001684342,12.6979483275119,1265787.00632887,0.0,1.0
1995-01-20,62.5,63.25,61.88,63.25,332700,12.5712303258275,12.7220850897375,12.4465237209953,12.7220850897375,1654074.37944076,0.0,1.0
1995-01-23,62.13,62.5,61.88,61.88,191600,12.4968086422987,12.5712303258275,12.4465237209953,12.4465237209953,952571.839798159,0.0,1.0
1995-01-24,61.5,62.38,61.5,62.38,53500,12.3700906406143,12.547093563602,12.3700906406143,12.547093563602,265984.308085604,0.0,1.0
1995-01-25,62.88,63.38,61.25,61.25,73900,12.6476634062086,12.7482332488152,12.319805719311,12.319805719311,367406.362009833,0.0,1.0
1995-01-26,61.25,62.75,61.25,62.63,74900,12.319805719311,12.6215152471309,12.319805719311,12.5973784849053,372378.031319845,0.0,1.0
1995-01-27,61.5,62.0,61.38,61.63,106200,12.3700906406143,12.4706604832209,12.3459538783887,12.396238799692,527991.280723199,0.0,1.0
1995-01-30,62.0,62.5,61.63,61.75,67300,12.4706604832209,12.5712303258275,12.396238799692,12.4203755619176,334593.34456376,0.0,1.0
1995-01-31,60.63,60.63,60.63,60.63,170800,12.1950991144788,12.1950991144788,12.1950991144788,12.1950991144788,849161.118149927,0.0,1.0
1995-02-01,60.75,61.88,60.5,60.75,100300,12.2192358767044,12.4465237209953,12.1689509554011,12.2192358767044,498658.431794131,0.0,1.0
1995-02-02,62.13,62.13,61.0,61.0,103800,12.4968086422987,12.4968086422987,12.2695207980077,12.2695207980077,516059.274379169,0.0,1.0
1995-02-03,62.0,62.63,62.0,62.5,199200,12.4706604832209,12.5973784849053,12.4706604832209,12.5712303258275,990356.52655425,0.0,1.0
1995-02-06,61.38,62.38,61.25,62.25,78100,12.3459538783887,12.547093563602,12.319805719311,12.5209454045242,388287.373111882,0.0,1.0
1995-02-07,61.13,61.75,61.0,61.75,41800,12.2956689570854,12.4203755619176,12.2695207980077,12.4203755619176,207815.777158472,0.0,1.0
1995-02-08,60.38,61.25,60.38,61.13,94400,12.1448141931755,12.319805719311,12.1448141931755,12.2956689570854,469325.582865064,0.0,1.0
1995-02-09,60.5,61.0,60.13,60.38,369100,12.1689509554011,12.2695207980077,12.0945292718722,12.1448141931755,1835043.14232516,0.0,1.0
1995-02-10,62.0,62.13,60.5,60.63,260000,12.4706604832209,12.4968086422987,12.1689509554011,12.1950991144788,1292634.02060294,0.0,1.0
1995-02-13,64.38,64.38,62.63,63.0,369200,12.9493729340284,12.9493729340284,12.5973784849053,12.6718001684342,1835540.30925617,0.0,1.0
1995-02-14,62.75,64.38,62.63,64.13,180500,12.6215152471309,12.9493729340284,12.5973784849053,12.8990880127251,897386.310457034,0.0,1.0
1995-02-15,62.75,63.25,62.5,63.0,268200,12.6215152471309,12.7220850897375,12.5712303258275,12.6718001684342,1333401.70894502,0.0,1.0
1995-02-16,62.5,63.0,61.88,63.0,109300,12.5712303258275,12.6718001684342,12.4465237209953,12.6718001684342,543403.455584236,0.0,1.0
1995-02-17,62.5,63.0,62.5,62.63,101700,12.5712303258275,12.6718001684342,12.5712303258275,12.5973784849053,505618.76882815,0.0,1.0
1995-02-21,62.5,62.88,62.25,62.63,114000,12.5712303258275,12.6476634062086,12.5209454045242,12.5973784849053,566770.301341289,0.0,1.0
1995-02-22,62.75,62.75,62.0,62.63,219000,12.6215152471309,12.6215152471309,12.4706604832209,12.5973784849053,1088795.57889247,0.0,1.0
1995-02-23,65.25,65.25,62.88,62.88,248300,13.124364460164,13.124364460164,12.6476634062086,12.6476634062086,1234465.4896758,0.0,1.0
1995-02-24,64.38,66.25,64.13,65.5,165100,12.9493729340284,13.3255041453772,12.8990880127251,13.1746493814673,820822.603082866,0.0,1.0
1995-02-27,64.75,65.5,64.38,65.38,229200,13.0237946175573,13.1746493814673,12.9493729340284,13.1505126192417,1139506.60585459,0.0,1.0
1995-02-28,65.13,65.25,64.63,64.88,73600,13.1002276979384,13.124364460164,12.9996578553318,13.0499427766351,365914.86121683,0.0,1.0
1995-03-01,63.75,64.75,63.75,64.75,197700,12.8226549323441,13.0237946175573,12.8226549323441,13.0237946175573,982899.022589231,0.0,1.0
1995-03-02,63.38,64.25,62.88,63.88,319300,12.7482332488152,12.9232247749507,12.6476634062086,12.8488030914218,1587454.0106866,0.0,1.0
1995-03-03,62.75,63.38,62.63,63.13,107400,12.6215152471309,12.7482332488152,12.5973784849053,12.6979483275119,533957.28389521,0.0,1.0
1995-03-06,62.63,62.75,62.25,62.75,117100,12.5973784849053,12.6215152471309,12.5209454045242,12.6215152471309,582182.47620232,0.0,1.0
1995-03-07,62.25,62.5,61.88,62.5,118600,12.5209454045242,12.5712303258275,12.4465237209953,12.5712303258275,589639.98016734,0.0,1.0
1995-03-08,62.0,62.5,62.0,62.5,90800,12.4706604832209,12.5712303258275,12.4706604832209,12.5712303258275,451427.573349026,0.0,1.0
1995-03-09,61.88,62.13,61.75,62.13,101400,12.4465237209953,12.4968086422987,12.4203755619176,12.4968086422987,504127.268035146,0.0,1.0
1995-03-10,62.88,62.88,61.75,61.75,84000,12.6476634062086,12.6476634062086,12.4203755619176,12.4203755619176,417620.222040947,0.0,1.0
1995-03-13,65.5,65.5,62.88,62.88,204800,13.1746493814673,13.1746493814673,12.6476634062086,12.6476634062086,1018197.87469031,0.0,1.0
1995-03-14,66.88,66.88,65.75,66.25,228700,13.4522221470615,13.4522221470615,13.2249343027706,13.3255041453772,1137020.77119958,0.0,1.0
1995-03-15,66.13,66.88,64.63,66.75,704800,13.3013673831516,13.4522221470615,12.9996578553318,13.4260739879838,3504032.52969596,0.0,1.0
1995-03-16,65.75,65.88,65.25,65.5,191200,13.2249343027706,13.2510824618483,13.124364460164,13.1746493814673,950583.172074156,0.0,1.0
1995-03-17,65.63,65.75,65.5,65.75,154600,13.200797540545,13.2249343027706,13.1746493814673,13.2249343027706,768620.075327744,0.0,1.0
1995-03-20,66.38,66.38,65.63,65.75,197900,13.3516523044549,13.3516523044549,13.200797540545,13.2249343027706,983893.356451235,0.0,1.0
1995-03-21,65.0,66.25,64.63,65.75,165500,13.0740795388607,13.3255041453772,12.9996578553318,13.2249343027706,822811.270806865,0.0,1.0
1995-03-22,65.88,65.88,64.63,65.0,96100,13.2510824618483,13.2510824618483,12.9996578553318,13.0740795388607,477777.420692085,0.0,1.0
1995-03-23,65.5,65.88,65.38,65.63,93500,13.1746493814673,13.2510824618483,13.1505126192417,13.200797540545,464851.080486054,0.0,1.0
1995-03-24,65.63,66.25,65.5,65.5,76500,13.200797540545,13.3255041453772,13.1746493814673,13.1746493814673,380332.702215863,0.0,1.0
1995-03-27,68.0,68.0,65.5,65.63,203200,13.6774985945004,13.6774985945004,13.1746493814673,13.200797540545,1010243.20379429,0.0,1.0
1995-03-28,68.75,68.88,67.63,67.88,141200,13.8283533584103,13.854501517488,13.6030769109715,13.6533618322748,701999.706573594,0.0,1.0
1995-03-29,68.13,69.88,68.0,68.75,242100,13.7036467535781,14.0556412027013,13.6774985945004,13.8283533584103,1203641.13995373,0.0,1.0
1995-03-30,68.63,69.0,67.75,68.13,115500,13.8042165961847,13.8786382797136,13.6272136731971,13.7036467535781,574227.805306304,0.0,1.0
1995-03-31,67.63,68.5,67.63,67.88,138400,13.6030769109715,13.778068437107,13.6030769109715,13.6533618322748,688079.032505561,0.0,1.0
1995-04-03,66.38,67.63,66.38,67.63,233100,13.3516523044549,13.6030769109715,13.3516523044549,13.6030769109715,1158896.11616363,0.0,1.0
1995-04-04,68.13,68.5,66.5,66.5,240300,13.7036467535781,13.778068437107,13.3757890666805,13.3757890666805,1194692.13519571,0.0,1.0
1995-04-05,67.88,68.0,67.63,67.88,44400,13.6533618322748,13.6774985945004,13.6030769109715,13.6533618322748,220742.117364501,0.0,1.0
1995-04-06,69.38,69.38,68.13,68.13,97000,13.9550713600946,13.9550713600946,13.7036467535781,13.7036467535781,482251.923071096,0.0,1.0
1995-04-07,69.63,69.75,68.5,69.13,135900,14.005356281398,14.0294930436235,13.778068437107,13.9047864387913,675649.859230531,0.0,1.0
1995-04-10,69.38,69.75,69.25,69.38,105800,13.9550713600946,14.0294930436235,13.9289232010169,13.9550713600946,526002.612999196,0.0,1.0
1995-04-11,69.63,69.94,69.13,69.13,157500,14.005356281398,14.0677095838141,13.9047864387913,13.9047864387913,783037.916326775,0.0,1.0
1995-04-12,69.5,69.63,68.88,69.38,181300,13.9792081223202,14.005356281398,13.854501517488,13.9550713600946,901363.645905048,0.0,1.0
1995-04-13,69.25,69.63,69.25,69.5,133900,13.9289232010169,14.005356281398,13.9289232010169,13.9792081223202,665706.520610512,0.0,1.0
1995-04-17,68.25,69.38,68.25,69.25,72300,13.7277835158037,13.9550713600946,13.7277835158037,13.9289232010169,359451.691113815,0.0,1.0
1995-04-18,68.5,68.75,68.38,68.5,90100,13.778068437107,13.8283533584103,13.7539316748814,13.778068437107,447947.404832017,0.0,1.0
1995-04-19,68.5,69.0,68.38,68.75,249700,13.778068437107,13.8786382797136,13.7539316748814,13.8283533584103,1241425.82670982,0.0,1.0
1995-04-20,67.88,68.5,67.88,68.5,133000,13.6533618322748,13.778068437107,13.6533618322748,13.778068437107,661232.0182315,0.0,1.0
1995-04-21,67.75,68.0,67.63,68.0,172600,13.6272136731971,13.6774985945004,13.6030769109715,13.6774985945004,858110.122907946,0.0,1.0
1995-04-24,67.38,67.63,67.25,67.5,166500,13.5527919896682,13.6030769109715,13.5266438305904,13.5769287518938,827782.940116877,0.0,1.0
1995-04-25,66.88,67.38,66.38,67.38,183600,13.4522221470615,13.5527919896682,13.3516523044549,13.5527919896682,912798.485318075,0.0,1.0
1995-04-26,67.5,67.5,66.38,66.63,150400,13.5769287518938,13.5769287518938,13.3516523044549,13.4019372257582,747739.064225695,0.0,1.0
1995-04-27,67.88,67.88,66.75,67.38,137900,13.6533618322748,13.6533618322748,13.4260739879838,13.5527919896682,685593.197850555,0.0,1.0
1995-04-28,68.0,68.13,67.0,67.88,72400,13.6774985945004,13.7036467535781,13.4763589092871,13.6533618322748,359948.858044816,0.0,1.0
1995-05-01,67.88,68.25,67.5,68.13,75600,13.6533618322748,13.7277835158037,13.5769287518938,13.7036467535781,375858.199836853,0.0,1.0
1995-05-02,67.13,67.88,66.88,67.88,177000,13.5025070683649,13.6533618322748,13.4522221470615,13.6533618322748,879985.467871994,0.0,1.0
1995-05-03,66.0,67.63,66.0,67.13,352900,13.2752192240739,13.6030769109715,13.2752192240739,13.5025070683649,1754502.09950298,0.0,1.0
1995-05-04,64.5,66.25,64.5,66.25,257000,12.973509696254,13.3255041453772,12.973509696254,13.3255041453772,1277719.0126729,0.0,1.0
1995-05-05,62.75,64.5,61.63,64.5,534300,12.6215152471309,12.973509696254,12.396238799692,12.973509696254,2656362.91233902,0.0,1.0
1995-05-08,63.0,63.5,62.75,63.5,227300,12.6718001684342,12.7723700110408,12.6215152471309,12.7723700110408,1130060.43416556,0.0,1.0
1995-05-09,63.25,63.5,62.5,63.38,148700,12.7220850897375,12.7723700110408,12.5712303258275,12.7482332488152,739287.226398677,0.0,1.0
1995-05-10,62.13,63.25,62.13,63.25,144200,12.4968086422987,12.7220850897375,12.4968086422987,12.7220850897375,716914.714503625,0.0,1.0
1995-05-11,62.25,62.38,61.38,62.38,231700,12.5209454045242,12.547093563602,12.3459538783887,12.547093563602,1151935.77912962,0.0,1.0
1995-05-12,63.0,63.13,62.13,62.13,233500,12.6718001684342,12.6979483275119,12.4968086422987,12.4968086422987,1160884.78388763,0.0,1.0
1995-05-15,63.0,63.13,62.63,63.0,202400,12.6718001684342,12.6979483275119,12.5973784849053,12.6718001684342,1006265.86834628,0.0,1.0
1995-05-16,63.0,63.38,63.0,63.25,55400,12.6718001684342,12.7482332488152,12.6718001684342,12.7220850897375,275430.479774625,0.0,1.0
1995-05-17,62.75,63.0,62.25,63.0,215600,12.6215152471309,12.6718001684342,12.5209454045242,12.6718001684342,1071891.90323843,0.0,1.0
1995-05-18,62.25,63.38,62.25,62.63,167900,12.5209454045242,12.7482332488152,12.5209454045242,12.5973784849053,834743.277150898,0.0,1.0
1995-05-19,61.63,61.75,61.5,61.63,160200,12.396238799692,12.4203755619176,12.3700906406143,12.396238799692,796461.42346381,0.0,1.0
1995-05-22,62.25,62.25,61.13,61.75,192400,12.5209454045242,12.5209454045242,12.2956689570854,12.4203755619176,956549.175246174,0.0,1.0
1995-05-23,61.75,63.0,61.38,62.25,174000,12.4203755619176,12.6718001684342,12.3459538783887,12.5209454045242,865070.459941965,0.0,1.0
1995-05-24,60.5,61.75,59.25,61.5,418400,12.1689509554011,12.4203755619176,11.9175263488845,12.3700906406143,2080146.43930872,0.0,1.0
1995-05-25,60.25,60.38,59.75,60.38,347100,12.1186660340978,12.1448141931755,12.0180961914911,12.1448141931755,1725666.41750491,0.0,1.0
1995-05-26,60.75,61.5,60.0,60.25,144800,12.2192358767044,12.3700906406143,12.0683811127944,12.1186660340978,719897.716089633,0.0,1.0
1995-05-30,60.13,60.88,60.0,60.88,241200,12.0945292718722,12.2453840357821,12.0683811127944,12.2453840357821,1199166.63757472,0.0,1.0
1995-05-31,59.88,60.13,59.63,60.13,331600,12.0442443505689,12.0945292718722,11.9939594292655,12.0945292718722,1648605.54319974,0.0,1.0
1995-06-01,59.25,59.75,58.5,59.75,541300,11.9175263488845,12.0180961914911,11.7666715849746,12.0180961914911,2691164.59750911,0.0,1.0
1995-06-02,59.25,60.38,58.63,59.0,297400,11.9175263488845,12.1448141931755,11.7928197440523,11.8672414275812,1478574.45279736,0.0,1.0
1995-06-05,59.13,59.75,58.75,59.5,309200,11.8933895866589,12.0180961914911,11.8169565062779,11.9678112701878,1537240.15065549,0.0,1.0
1995-06-06,58.75,59.25,58.63,59.13,207000,11.8169565062779,11.9175263488845,11.7928197440523,11.8933895866589,1029135.54717234,0.0,1.0
1995-06-07,59.0,59.25,58.75,58.88,257500,11.8672414275812,11.9175263488845,11.8169565062779,11.8431046653556,1280204.84732791,0.0,1.0
1995-06-08,59.63,60.0,59.0,59.25,397700,11.9939594292655,12.0683811127944,11.8672414275812,11.9175263488845,1977232.8845915,0.0,1.0
1995-06-09,60.0,60.25,59.25,59.75,265200,12.0683811127944,12.1186660340978,11.9175263488845,12.0180961914911,1318486.701015,0.0,1.0
1995-06-12,61.13,61.13,60.0,60.0,369300,12.2956689570854,12.2956689570854,12.0683811127944,12.0683811127944,1836037.47618717,0.0,1.0
1995-06-13,62.63,62.75,61.25,61.38,417400,12.5973784849053,12.6215152471309,12.319805719311,12.3459538783887,2075174.76999871,0.0,1.0
1995-06-14,62.88,62.88,62.0,62.0,507200,12.6476634062086,12.6476634062086,12.4706604832209,12.4706604832209,2521630.67403772,0.0,1.0
1995-06-15,62.5,62.88,62.5,62.88,270900,12.5712303258275,12.6476634062086,12.5712303258275,12.6476634062086,1346825.21608206,0.0,1.0
1995-06-16,61.5,62.75,61.0,61.0,575300,12.3700906406143,12.6215152471309,12.2695207980077,12.2695207980077,2860201.35404949,0.0,1.0
1995-06-19,60.88,62.13,60.13,61.75,232600,12.2453840357821,12.4968086422987,12.0945292718722,12.4203755619176,1156410.28150863,0.0,1.0
1995-06-20,59.88,60.88,59.5,60.88,250800,12.0442443505689,12.2453840357821,11.9678112701878,12.2453840357821,1246894.66295083,0.0,1.0
1995-06-21,61.38,61.75,59.75,59.88,713200,12.3459538783887,12.4203755619176,12.0180961914911,12.0442443505689,3545794.55190005,0.0,1.0
1995-06-22,62.5,62.5,61.25,61.88,247300,12.5712303258275,12.5712303258275,12.319805719311,12.4465237209953,1229493.8203658,0.0,1.0
1995-06-23,62.0,62.25,61.63,62.25,274100,12.4706604832209,12.5209454045242,12.396238799692,12.5209454045242,1362734.5578741,0.0,1.0
1995-06-26,61.75,62.5,61.75,62.13,204200,12.4203755619176,12.5712303258275,12.4203755619176,12.4968086422987,1015214.87310431,0.0,1.0
1995-06-27,61.75,62.38,61.5,61.63,388400,12.4203755619176,12.547093563602,12.3700906406143,12.396238799692,1930996.36000839,0.0,1.0
1995-06-28,61.88,62.13,61.38,61.75,301300,12.4465237209953,12.4968086422987,12.3459538783887,12.4203755619176,1497963.96310641,0.0,1.0
1995-06-29,61.0,61.88,60.75,61.88,234000,12.2695207980077,12.4465237209953,12.2192358767044,12.4465237209953,1163370.61854264,0.0,1.0
1995-06-30,60.75,61.0,59.0,59.5,569200,12.2192358767044,12.2695207980077,11.8672414275812,11.9678112701878,2829874.17125842,0.0,1.0
1995-07-03,61.38,61.5,60.75,61.0,137300,12.3459538783887,12.3700906406143,12.2192358767044,12.2695207980077,682610.196264551,0.0,1.0
1995-07-05,61.63,61.63,60.25,61.38,301300,12.396238799692,12.396238799692,12.1186660340978,12.3459538783887,1497963.9631064,0.0,1.0
1995-07-06,64.25,64.5,62.38,62.38,348000,12.9232247749507,12.973509696254,12.547093563602,12.547093563602,1730140.91988393,0.0,1.0
1995-07-07,64.38,64.5,63.13,64.25,361700,12.9493729340284,12.973509696254,12.6979483275119,12.9232247749507,1798252.78943109,0.0,1.0
1995-07-10,65.88,66.63,64.5,64.5,321500,13.2510824618483,13.4019372257582,12.973509696254,12.973509696254,1598391.68316863,0.0,1.0
1995-07-11,64.38,65.44,64.25,64.88,186000,12.9493729340284,13.1625810003545,12.9232247749507,13.0499427766351,924730.491662102,0.0,1.0
1995-07-12,64.25,65.0,63.38,64.75,268400,12.9232247749507,13.0740795388607,12.7482332488152,13.0237946175573,1334396.04280703,0.0,1.0
1995-07-13,65.88,65.88,64.0,64.38,211200,13.2510824618483,13.2510824618483,12.8729398536474,12.9493729340284,1050016.55827438,0.0,1.0
1995-07-14,64.25,65.63,64.13,65.63,74700,12.9232247749507,13.200797540545,12.8990880127251,13.200797540545,371383.697457844,0.0,1.0
1995-07-17,63.75,64.0,63.5,64.0,134700,12.8226549323441,12.8729398536474,12.7723700110408,12.8729398536474,669683.85605852,0.0,1.0
1995-07-18,62.88,63.63,62.75,63.5,102600,12.6476634062086,12.7985181701185,12.6215152471309,12.7723700110408,510093.271207157,0.0,1.0
1995-07-19,61.88,63.0,60.75,62.63,236100,12.4465237209953,12.6718001684342,12.2192358767044,12.5973784849053,1173811.12409367,0.0,1.0
1995-07-20,62.0,62.13,61.13,61.75,322700,12.4706604832209,12.4968086422987,12.2956689570854,12.4203755619176,1604357.68634065,0.0,1.0
1995-07-21,64.5,65.5,63.75,63.75,591300,12.973509696254,13.1746493814673,12.8226549323441,12.8226549323441,2939748.06300968,0.0,1.0
1995-07-24,63.5,64.5,62.88,64.5,203200,12.7723700110408,12.973509696254,12.6476634062086,12.973509696254,1010243.20379429,0.0,1.0
1995-07-25,64.75,64.88,63.25,63.25,298600,13.0237946175573,13.0499427766351,12.7220850897375,12.7220850897375,1484540.45596937,0.0,1.0
1995-07-26,65.38,65.75,64.63,64.75,374700,13.1505126192417,13.2249343027706,12.9996578553318,13.0237946175573,1862884.49046123,0.0,1.0
1995-07-27,67.63,67.75,65.25,65.38,384900,13.6030769109715,13.6272136731971,13.124364460164,13.1505126192417,1913595.51742334,0.0,1.0
1995-07-28,67.75,67.75,66.88,67.5,303500,13.6272136731971,13.6272136731971,13.4522221470615,13.5769287518938,1508901.63558842,0.0,1.0
1995-07-31,67.5,67.88,67.13,67.5,167400,13.5769287518938,13.6533618322748,13.5025070683649,13.5769287518938,832257.442495886,0.0,1.0
1995-08-01,67.5,67.75,67.13,67.75,171400,13.5769287518938,13.6272136731971,13.5025070683649,13.6272136731971,852144.119735931,0.0,1.0
1995-08-02,67.38,67.75,67.0,67.63,201200,13.5527919896682,13.6272136731971,13.4763589092871,13.6030769109715,1000299.86517427,0.0,1.0
1995-08-03,68.75,68.88,67.13,67.38,147800,13.8283533584103,13.854501517488,13.5025070683649,13.5527919896682,734812.724019668,0.0,1.0
1995-08-04,69.5,69.88,69.0,69.0,143900,13.9792081223202,14.0556412027013,13.8786382797136,13.8786382797136,715423.213710626,0.0,1.0
1995-08-07,71.38,71.38,69.63,69.63,312900,14.3573507305211,14.3573507305211,14.005356281398,14.005356281398,1555635.32710253,0.0,1.0
1995-08-08,72.75,72.88,71.63,71.63,237000,14.6329120992633,14.659060258341,14.4076356518244,14.4076356518244,1178285.62647267,0.0,1.0
1995-08-09,73.0,73.0,71.5,72.5,292600,14.6831970205666,14.6831970205666,14.3814874927467,14.58262717796,1454710.4401093,0.0,1.0
1995-08-10,74.0,74.38,72.63,72.75,352100,14.8843367057798,14.9607697861608,14.6087753370377,14.6329120992633,1750524.76405498,0.0,1.0
1995-08-11,73.63,74.25,73.25,74.0,304800,14.8099150222509,14.9346216270831,14.7334819418699,14.8843367057798,1515364.80569144,0.0,1.0
1995-08-14,73.5,73.63,73.0,73.38,120400,14.7837668631732,14.8099150222509,14.6831970205666,14.7596301009476,598588.984925359,0.0,1.0
1995-08-15,74.0,74.38,73.38,73.5,163700,14.8843367057798,14.9607697861608,14.7596301009476,14.7837668631732,813862.266048848,0.0,1.0
1995-08-16,74.0,74.0,73.13,73.75,116400,14.8843367057798,14.8843367057798,14.7093451796443,14.8340517844765,578702.307685314,0.0,1.0
1995-08-17,75.38,75.5,73.38,73.75,156600,15.1619094713741,15.1860462335997,14.7596301009476,14.8340517844765,778563.413947767,0.0,1.0
1995-08-18,73.63,75.25,73.63,75.25,144500,14.8099150222509,15.1357613122964,14.8099150222509,15.1357613122964,718406.215296632,0.0,1.0
1995-08-21,73.5,74.5,73.5,73.63,84000,14.7837668631732,14.9849065483864,14.7837668631732,14.8099150222509,417620.222040948,0.0,1.0
1995-08-22,74.13,74.13,72.5,73.25,115200,14.9104848648575,14.9104848648575,14.58262717796,14.7334819418699,572736.304513302,0.0,1.0
1995-08-23,71.25,74.38,71.25,74.13,167200,14.3312025714434,14.9607697861608,14.3312025714434,14.9104848648575,831263.108633887,0.0,1.0
1995-08-24,71.63,71.75,70.63,71.38,245700,14.4076356518244,14.43177241405,14.2064959666112,14.3573507305211,1221539.14946978,0.0,1.0
1995-08-25,71.75,72.0,71.63,71.63,92500,14.43177241405,14.4820573353533,14.4076356518244,14.4076356518244,459879.411176045,0.0,1.0
1995-08-28,71.88,73.88,71.63,71.88,79500,14.4579205731277,14.8601999435542,14.4076356518244,14.4579205731277,395247.710145898,0.0,1.0
1995-08-29,72.13,72.13,71.63,71.88,113500,14.5082054944311,14.5082054944311,14.4076356518244,14.4579205731277,564284.466686279,0.0,1.0
1995-08-30,71.88,72.5,71.75,72.13,139400,14.4579205731277,14.58262717796,14.43177241405,14.5082054944311,693050.701815575,0.0,1.0
1995-08-31,71.75,72.13,71.63,71.75,76900,14.43177241405,14.5082054944311,14.4076356518244,14.43177241405,382321.369939869,0.0,1.0
1995-09-01,71.75,71.75,71.13,71.25,93500,14.43177241405,14.43177241405,14.3070658092178,14.3312025714434,464851.080486056,0.0,1.0
1995-09-05,72.75,73.75,71.75,71.75,125100,14.6329120992633,14.8340517844765,14.43177241405,14.43177241405,621955.83068241,0.0,1.0
1995-09-06,74.13,74.38,73.13,73.13,111900,14.9104848648575,14.9607697861608,14.7093451796443,14.7093451796443,556329.795790264,0.0,1.0
1995-09-07,73.38,74.38,73.38,74.0,67000,14.7596301009476,14.9607697861608,14.7596301009476,14.8843367057798,333101.843770756,0.0,1.0
1995-09-08,74.0,74.25,73.13,73.75,78400,14.8843367057798,14.9346216270831,14.7093451796443,14.8340517844765,389778.873904885,0.0,1.0
1995-09-11,73.0,74.38,73.0,74.38,106700,14.6831970205666,14.9607697861608,14.6831970205666,14.9607697861608,530477.115378203,0.0,1.0
1995-09-12,72.38,72.88,72.38,72.88,110000,14.5584904157344,14.659060258341,14.5584904157344,14.659060258341,546883.62410124,0.0,1.0
1995-09-13,72.63,72.63,72.0,72.25,110900,14.6087753370377,14.6087753370377,14.4820573353533,14.5323422566566,551358.126480251,0.0,1.0
1995-09-14,73.63,74.38,72.75,72.75,94200,14.8099150222509,14.9607697861608,14.6329120992633,14.6329120992633,468331.249003064,0.0,1.0
1995-09-15,79.88,80.0,77.13,77.25,788600,16.0670380548337,16.0911748170593,15.5139039204973,15.5380406827229,3920658.41787489,0.0,1.0
1995-09-18,79.75,80.0,78.38,79.25,386600,16.040889895756,16.0911748170593,15.7653285270138,15.9403200531493,1922047.35525036,0.0,1.0
1995-09-19,81.38,81.88,80.0,80.0,315300,16.3687475826535,16.4693174252602,16.0911748170593,16.0911748170593,1567567.33344656,0.0,1.0
1995-09-20,82.0,82.13,81.13,81.25,281100,16.4934541874857,16.5196023465635,16.3184626613502,16.3425994235758,1397536.24304418,0.0,1.0
1995-09-21,82.13,82.88,81.5,81.75,346000,16.5196023465635,16.6704571104734,16.3928843448791,16.4431692661824,1720197.5812639,0.0,1.0
1995-09-22,81.5,82.0,81.25,81.5,243100,16.3928843448791,16.4934541874857,16.3425994235758,16.3928843448791,1208612.80926375,0.0,1.0
1995-09-25,82.63,82.88,81.75,81.88,313500,16.6201721891701,16.6704571104734,16.4431692661824,16.4693174252602,1558618.32868854,0.0,1.0
1995-09-26,83.5,84.0,82.5,82.75,186700,16.7951637153056,16.8957335579122,16.5940240300924,16.6443089513957,928210.660179107,0.0,1.0
1995-09-27,81.63,83.0,81.25,83.0,210700,16.4190325039568,16.694593872699,16.3425994235758,16.694593872699,1047530.72361938,0.0,1.0
1995-09-28,82.5,83.25,81.5,81.5,246200,16.5940240300924,16.7448787940023,16.3928843448791,16.3928843448791,1224024.98412478,0.0,1.0
1995-09-29,83.0,83.75,82.25,82.38,236700,16.694593872699,16.8454486366089,16.5437391087891,16.5698872678668,1176794.12567967,0.0,1.0
1995-10-02,83.38,83.38,82.88,83.25,165500,16.77102695308,16.77102695308,16.6704571104734,16.7448787940023,822811.270806869,0.0,1.0
1995-10-03,82.63,83.13,82.38,83.13,179200,16.6201721891701,16.7207420317767,16.5698872678668,16.7207420317767,890923.140354022,0.0,1.0
1995-10-04,82.63,82.63,82.0,82.5,209200,16.6201721891701,16.6201721891701,16.4934541874857,16.5940240300924,1040073.21965436,0.0,1.0
1995-10-05,82.25,84.0,82.13,82.5,455900,16.5437391087891,16.8957335579122,16.5196023465635,16.5940240300924,2266584.03843414,0.0,1.0
1995-10-06,81.5,82.0,81.0,82.0,140500,16.3928843448791,16.4934541874857,16.2923145022725,16.4934541874857,698519.538056587,0.0,1.0
1995-10-09,80.0,81.25,79.75,81.25,196900,16.0911748170593,16.3425994235758,16.040889895756,16.3425994235758,978921.68714122,0.0,1.0
1995-10-10,80.0,80.38,78.88,79.0,209000,16.0911748170593,16.1676078974403,15.8658983696204,15.890035131846,1039078.88579236,0.0,1.0
1995-10-11,79.75,80.0,79.63,79.63,234400,16.040889895756,16.0911748170593,16.0167531335304,16.0167531335304,1165359.28626664,0.0,1.0
1995-10-12,80.0,80.38,79.75,79.75,221600,16.0911748170593,16.1676078974403,16.040889895756,16.040889895756,1101721.9190985,0.0,1.0
1995-10-13,80.88,81.13,80.25,80.25,387500,16.2681777400469,16.3184626613502,16.1414597383626,16.1414597383626,1926521.85762937,0.0,1.0
1995-10-16,80.88,81.13,80.63,80.88,178200,16.2681777400469,16.3184626613502,16.2178928187436,16.2681777400469,885951.471044012,0.0,1.0
1995-10-17,80.88,81.25,80.75,81.0,146800,16.2681777400469,16.3425994235758,16.2420295809692,16.2923145022725,729841.054709657,0.0,1.0
1995-10-18,81.63,82.0,81.25,81.38,230200,16.4190325039568,16.4934541874857,16.3425994235758,16.3687475826535,1144478.2751646,0.0,1.0
1995-10-19,80.88,81.63,80.75,81.63,214000,16.2681777400469,16.4190325039568,16.2420295809692,16.4190325039568,1063937.23234242,0.0,1.0
1995-10-20,81.25,81.25,80.75,80.75,164700,16.3425994235758,16.3425994235758,16.2420295809692,16.2420295809692,818833.93535886,0.0,1.0
1995-10-23,80.75,80.88,79.88,80.88,149800,16.2420295809692,16.2681777400469,16.0670380548337,16.2681777400469,744756.06263969,0.0,1.0
1995-10-24,83.88,84.5,80.75,80.88,323500,16.8715967956866,16.9963034005188,16.2420295809692,16.2681777400469,1608335.02178865,0.0,1.0
1995-10-25,81.63,83.88,81.5,83.75,222700,16.4190325039568,16.8715967956866,16.3928843448791,16.8454486366089,1107190.75533952,0.0,1.0
1995-10-26,81.63,82.13,81.13,81.5,282600,16.4190325039568,16.5196023465635,16.3184626613502,16.3928843448791,1404993.74700919,0.0,1.0
1995-10-27,81.25,82.0,81.13,81.63,161600,16.3425994235758,16.4934541874857,16.3184626613502,16.4190325039568,803421.760497825,0.0,1.0
1995-10-30,82.63,82.75,80.5,80.5,117600,16.6201721891701,16.6443089513957,16.1917446596659,16.1917446596659,584668.310857327,0.0,1.0
1995-10-31,82.13,82.63,82.0,82.63,183100,16.5196023465635,16.6201721891701,16.4934541874857,16.6201721891701,910312.650663065,0.0,1.0
1995-11-01,81.88,82.0,81.25,81.88,56200,16.4693174252602,16.4934541874857,16.3425994235758,16.4693174252602,279407.815222633,0.0,1.0
1995-11-02,86.0,86.0,81.88,82.0,186500,17.2980129283387,17.2980129283387,16.4693174252602,16.4934541874857,927216.326317105,0.0,1.0
1995-11-03,84.88,85.5,84.38,85.5,164500,17.0727364808999,17.1974430857321,16.9721666382933,17.1974430857321,817839.601496855,0.0,1.0
1995-11-06,85.25,85.63,84.13,84.25,275700,17.1471581644288,17.2235912448098,16.9218817169899,16.9460184792155,1370689.22877011,0.0,1.0
1995-11-07,84.63,85.25,84.38,85.25,240700,17.0224515595966,17.1471581644288,16.9721666382933,17.1471581644288,1196680.80291971,0.0,1.0
1995-11-08,83.5,84.38,83.38,84.38,99000,16.7951637153056,16.9721666382933,16.77102695308,16.9721666382933,492195.261691118,0.0,1.0
1995-11-09,83.75,83.75,82.63,83.25,135600,16.8454486366089,16.8454486366089,16.6201721891701,16.7448787940023,674158.358437531,0.0,1.0
1995-11-10,83.63,83.88,83.13,83.38,89800,16.8213118743833,16.8715967956866,16.7207420317767,16.77102695308,446455.904039014,0.0,1.0
1995-11-13,82.5,83.88,82.38,83.75,161800,16.5940240300924,16.8715967956866,16.5698872678668,16.8454486366089,804416.094359824,0.0,1.0
1995-11-14,79.38,81.25,78.75,81.25,300800,15.9664682122271,16.3425994235758,15.8397502105427,16.3425994235758,1495478.12845139,0.0,1.0
1995-11-15,78.0,79.38,77.75,79.38,197800,15.6888954466328,15.9664682122271,15.6386105253295,15.9664682122271,983396.189520231,0.0,1.0
1995-11-16,77.75,78.88,77.75,78.0,245400,15.6386105253295,15.8658983696204,15.6386105253295,15.6888954466328,1220047.64867677,0.0,1.0
1995-11-17,79.5,80.0,78.0,78.13,215000,15.9906049744526,16.0911748170593,15.6888954466328,15.7150436057105,1068908.90165243,0.0,1.0
1995-11-20,79.25,80.13,78.5,79.25,508500,15.9403200531493,16.117322976137,15.7894652892394,15.9403200531493,2528093.84414074,0.0,1.0
1995-11-21,77.5,79.0,77.25,79.0,231700,15.5883256040262,15.890035131846,15.5380406827229,15.890035131846,1151935.77912961,0.0,1.0
1995-11-22,77.63,78.13,77.25,77.38,61600,15.6144737631039,15.7150436057105,15.5380406827229,15.5641888418006,306254.829496695,0.0,1.0
1995-11-24,78.0,78.0,77.63,77.88,25400,15.6888954466328,15.6888954466328,15.6144737631039,15.6647586844072,126280.400474286,0.0,1.0
1995-11-27,77.75,78.0,77.13,77.5,314200,15.6386105253295,15.6888954466328,15.5139039204973,15.5883256040262,1562098.49720554,0.0,1.0
1995-11-28,76.38,77.75,76.13,77.75,223200,15.3630491565873,15.6386105253295,15.312764235284,15.6386105253295,1109676.58999452,0.0,1.0
1995-11-29,75.5,76.38,75.38,76.25,176700,15.1860462335997,15.3630491565873,15.1619094713741,15.3369009975096,878493.967078993,0.0,1.0
1995-11-30,74.5,76.88,74.5,75.5,347100,14.9849065483864,15.463618999194,14.9849065483864,15.1860462335997,1725666.41750492,0.0,1.0
1995-12-01,76.13,76.63,75.25,75.25,208800,15.312764235284,15.4133340778906,15.1357613122964,15.1357613122964,1038084.55193036,0.0,1.0
1995-12-04,77.88,78.0,76.25,76.38,138100,15.6647586844072,15.6888954466328,15.3369009975096,15.3630491565873,686587.531712558,0.0,1.0
1995-12-05,80.75,81.0,77.88,78.0,402200,16.2420295809692,16.2923145022725,15.6647586844072,15.6888954466328,1999605.39648654,0.0,1.0
1995-12-06,80.25,81.63,79.88,80.75,195900,16.1414597383626,16.4190325039568,16.0670380548337,16.2420295809692,973950.017831209,0.0,1.0
1995-12-07,79.88,80.63,79.75,80.63,136100,16.0670380548337,16.2178928187436,16.040889895756,16.2178928187436,676644.193092535,0.0,1.0
1995-12-08,80.25,80.75,80.0,80.0,134200,16.1414597383626,16.2420295809692,16.0911748170593,16.0911748170593,667198.021403513,0.0,1.0
1995-12-11,80.0,80.5,79.75,80.0,286100,16.0911748170593,16.1917446596659,16.040889895756,16.0911748170593,1422394.58959423,0.0,1.0
1995-12-12,80.25,80.38,79.88,80.13,53900,16.1414597383626,16.1676078974403,16.0670380548337,16.117322976137,267972.975809608,0.0,1.0
1995-12-13,81.63,82.63,79.88,79.88,166400,16.4190325039568,16.6201721891701,16.0670380548337,16.0670380548337,827285.77318588,0.0,1.0
1995-12-14,76.38,78.13,76.38,78.0,641700,15.3630491565873,15.7150436057105,15.3630491565873,15.6888954466328,3190320.19623425,0.0,1.0
1995-12-15,75.13,76.5,75.0,76.38,511300,15.1116245500708,15.3871859188129,15.0854763909931,15.3630491565873,2542014.51820877,0.0,1.0
1995-12-18,72.0,74.25,72.0,74.25,584400,14.4820573353533,14.9346216270831,14.4820573353533,14.9346216270831,2905443.5447706,0.0,1.0
1995-12-19,73.0,73.0,72.13,72.25,300500,14.6831970205666,14.6831970205666,14.5082054944311,14.5323422566566,1493986.62765839,0.0,1.0
1995-12-20,72.25,73.38,72.13,73.13,375300,14.5323422566566,14.7596301009476,14.5082054944311,14.7093451796443,1865867.49204724,0.0,1.0
1995-12-21,69.13,72.63,68.5,72.25,675100,13.9047864387913,14.6087753370377,13.778068437107,14.5323422566566,3356373.95118863,0.0,1.0
1995-12-22,70.25,72.63,70.13,71.75,475500,14.1300628862302,14.6087753370377,14.1059261240046,14.43177241405,2364028.75691036,0.0,1.0
1995-12-26,70.13,70.75,69.5,70.13,231200,14.1059261240046,14.2306327288368,13.9792081223202,14.1059261240046,1149449.94447461,0.0,1.0
1995-12-27,69.88,70.88,69.75,70.25,261200,14.0556412027013,14.2567808879145,14.0294930436235,14.1300628862302,1298600.02377494,0.0,1.0
1995-12-28,69.5,70.25,69.13,70.25,500300,13.9792081223202,14.1300628862302,13.9047864387913,14.1300628862302,2487326.15579865,0.0,1.0
1995-12-29,73.88,73.88,69.88,69.88,200200,14.8601999435542,14.8601999435542,14.0556412027013,14.0556412027013,995328.195864261,0.0,1.0
1996-01-02,73.5,73.75,72.62,73.38,162100,14.7837668631732,14.8340517844765,14.6067639401855,14.7596301009476,805907.595152829,0.0,1.0
1996-01-03,74.12,75.5,73.75,73.75,190200,14.9084734680054,15.1860462335997,14.8340517844765,14.8340517844765,945611.502764147,0.0,1.0
1996-01-04,73.5,73.75,72.625,73.375,210100,14.7837668631732,14.8340517844765,14.6077696386116,14.7586244025215,1044547.72203337,0.0,1.0
1996-01-05,74.125,75.5,73.75,73.75,147600,14.9094791664315,15.1860462335997,14.8340517844765,14.8340517844765,733818.390157664,0.0,1.0
1996-01-08,75.62,75.62,75.0,75.0,57400,15.2101829958253,15.2101829958253,15.0854763909931,15.0854763909931,285373.818394647,0.0,1.0
1996-01-09,74.38,75.75,73.5,75.75,173200,14.9607697861608,15.236331154903,14.7837668631732,15.236331154903,861093.124493958,0.0,1.0
1996-01-10,75.625,75.625,75.0,75.0,137000,15.2111886942513,15.2111886942513,15.0854763909931,15.0854763909931,681118.695471548,0.0,1.0
1996-01-11,74.375,75.75,73.5,75.75,219800,14.9597640877348,15.236331154903,14.7837668631732,15.236331154903,1092772.91434048,0.0,1.0
1996-01-12,72.75,74.875,72.75,74.625,255000,14.6329120992633,15.0603339303414,14.6329120992633,15.0100490090381,1267775.67405287,0.0,1.0
1996-01-15,69.75,72.12,69.62,71.62,273200,14.0294930436235,14.5061940975789,14.0033448845458,14.4056242549723,1358260.05549509,0.0,1.0
1996-01-16,69.5,70.25,66.88,70.25,413200,13.9792081223202,14.1300628862302,13.4522221470615,14.1300628862302,2054293.75889667,0.0,1.0
1996-01-17,69.75,72.125,69.625,71.625,135800,14.0294930436235,14.507199796005,14.0043505829719,14.4066299533984,675152.692299535,0.0,1.0
1996-01-18,69.5,70.25,66.875,70.25,104800,13.9792081223202,14.1300628862302,13.4512164486355,14.1300628862302,521030.943689184,0.0,1.0
1996-01-19,69.375,70.0,69.0,69.625,259800,13.9540656616686,14.0797779649269,13.8786382797136,14.0043505829719,1291639.68674093,0.0,1.0
1996-01-22,70.62,70.75,69.75,70.25,162200,14.2044845697591,14.2306327288368,14.0294930436235,14.1300628862302,806404.762083829,0.0,1.0
1996-01-23,71.25,72.38,70.38,70.88,151400,14.3312025714434,14.5584904157344,14.1562110453079,14.2567808879145,752710.733535709,0.0,1.0
1996-01-24,70.625,70.75,69.75,70.25,94700,14.2054902681851,14.2306327288368,14.0294930436235,14.1300628862302,470817.08365807,0.0,1.0
1996-01-25,71.25,72.375,70.375,70.875,148400,14.3312025714434,14.5574847173083,14.1552053468818,14.2557751894884,737795.725605675,0.0,1.0
1996-01-26,71.75,71.875,70.75,71.5,172600,14.43177241405,14.4569148747017,14.2306327288368,14.3814874927467,858110.122907949,0.0,1.0
1996-01-29,70.38,71.5,70.25,71.12,63300,14.1562110453079,14.3814874927467,14.1300628862302,14.3050544123657,314706.667323714,0.0,1.0
1996-01-30,70.5,71.0,69.5,70.75,149700,14.1803478075335,14.2809176501401,13.9792081223202,14.2306327288368,744258.895708688,0.0,1.0
1996-01-31,70.375,71.5,70.25,71.125,318500,14.1552053468818,14.3814874927467,14.1300628862302,14.3060601107918,1583476.6752386,0.0,1.0
1996-02-01,70.5,71.0,69.5,70.75,205500,14.1803478075335,14.2809176501401,13.9792081223202,14.2306327288368,1021678.04320732,0.0,1.0
1996-02-02,76.125,76.25,71.0,71.0,130000,15.311758536858,15.3369009975096,14.2809176501401,14.2809176501401,646317.010301465,0.0,1.0
1996-02-05,73.875,75.5,73.75,75.5,156900,14.8591942451282,15.1860462335997,14.8340517844765,15.1860462335997,780054.914740769,0.0,1.0
1996-02-06,75.0,75.5,73.75,73.875,258900,15.0854763909931,15.1860462335997,14.8340517844765,14.8591942451282,1287165.18436192,0.0,1.0
1996-02-07,75.25,75.75,75.125,75.375,78100,15.1357613122964,15.236331154903,15.1106188516447,15.160903772948,388287.373111881,0.0,1.0
1996-02-08,77.5,78.375,75.25,75.25,175700,15.5883256040262,15.7643228285877,15.1357613122964,15.1357613122964,873522.297768981,0.0,1.0
1996-02-09,76.375,77.5,76.125,77.5,299000,15.3620434581613,15.5883256040262,15.311758536858,15.5883256040262,1486529.12369337,0.0,1.0
1996-02-12,76.0,76.125,75.0,75.625,194000,15.2866160762063,15.311758536858,15.0854763909931,15.2111886942513,964503.846142189,0.0,1.0
1996-02-13,75.75,76.375,75.5,75.75,340000,15.236331154903,15.3620434581613,15.1860462335997,15.236331154903,1690367.56540384,0.0,1.0
1996-02-14,75.75,76.625,75.75,76.0,239200,15.236331154903,15.4123283794646,15.236331154903,15.2866160762063,1189223.2989547,0.0,1.0
1996-02-15,73.875,76.375,73.75,76.0,116600,14.8591942451282,15.3620434581613,14.8340517844765,15.2866160762063,579696.641547314,0.0,1.0
1996-02-16,73.0,73.875,73.0,73.875,169300,14.6831970205666,14.8591942451282,14.6831970205666,14.8591942451282,841703.614184909,0.0,1.0
1996-02-20,73.625,74.0,71.875,73.0,106900,14.8089093238249,14.8843367057798,14.4569148747017,14.6831970205666,531471.449240205,0.0,1.0
1996-02-21,75.5625,75.875,73.625,73.625,147400,15.1986174639255,15.2614736155546,14.8089093238249,14.8089093238249,732824.056295664,0.0,1.0
1996-02-22,77.625,77.75,75.875,75.875,207400,15.6134680646778,15.6386105253295,15.2614736155546,15.2614736155546,1031124.21489634,0.0,1.0
1996-02-23,76.125,78.0,75.625,77.5,139700,15.311758536858,15.6888954466328,15.2111886942513,15.5883256040262,694542.202608575,0.0,1.0
1996-02-26,74.875,75.875,74.75,75.875,406500,15.0603339303414,15.2614736155546,15.0351914696897,15.2614736155546,2020983.57451959,0.0,1.0
1996-02-27,74.75,75.375,74.5,74.625,114900,15.0351914696897,15.160903772948,14.9849065483864,15.0100490090381,571244.803720299,0.0,1.0
1996-02-28,73.75,76.0,73.75,74.875,119800,14.8340517844765,15.2866160762063,14.8340517844765,15.0603339303414,595605.983339352,0.0,1.0
1996-02-29,74.0,75.25,73.75,73.75,178500,14.8843367057798,15.1357613122964,14.8340517844765,14.8340517844765,887442.971837016,0.0,1.0
1996-03-01,74.12,74.38,72.88,74.38,249000,14.9084734680054,14.9607697861608,14.659060258341,14.9607697861608,1237945.65819281,0.0,1.0
1996-03-04,74.75,76.25,74.38,74.38,139300,15.0351914696897,15.3369009975096,14.9607697861608,14.9607697861608,692553.534884574,0.0,1.0
1996-03-05,75.38,75.5,74.38,74.62,241500,15.1619094713741,15.1860462335997,14.9607697861608,15.009043310612,1200658.13836772,0.0,1.0
1996-03-06,74.75,76.25,74.375,74.375,79300,15.0351914696897,15.3369009975096,14.9597640877348,14.9597640877348,394253.376283896,0.0,1.0
1996-03-07,75.375,75.5,74.375,74.625,353900,15.160903772948,15.1860462335997,14.9597640877348,15.0100490090381,1759473.768813,0.0,1.0
1996-03-08,74.25,75.875,74.0,75.625,329000,14.9346216270831,15.2614736155546,14.8843367057798,15.2111886942513,1635679.20299372,0.0,1.0
1996-03-11,72.62,73.88,70.12,70.5,128400,14.6067639401855,14.8601999435542,14.1039147271524,14.1803478075335,638362.339405451,0.0,1.0
1996-03-12,72.88,73.25,71.75,72.38,137300,14.659060258341,14.7334819418699,14.43177241405,14.5584904157344,682610.196264549,0.0,1.0
1996-03-13,72.625,73.875,70.125,70.5,78700,14.6077696386116,14.8591942451282,14.1049204255785,14.1803478075335,391270.374697889,0.0,1.0
1996-03-14,72.875,73.25,71.75,72.375,206100,14.6580545599149,14.7334819418699,14.43177241405,14.5574847173083,1024661.04479333,0.0,1.0
1996-03-15,73.375,73.625,72.625,72.875,769500,14.7586244025215,14.8089093238249,14.6077696386116,14.6580545599149,3825699.53405369,0.0,1.0
1996-03-18,70.75,71.38,70.12,70.12,224700,14.2306327288368,14.3573507305211,14.1039147271524,14.1039147271524,1117134.09395953,0.0,1.0
1996-03-19,71.38,72.5,71.12,71.75,205800,14.3573507305211,14.58262717796,14.3050544123657,14.43177241405,1023169.54400032,0.0,1.0
1996-03-20,70.75,71.375,70.125,70.125,112700,14.2306327288368,14.3563450320951,14.1049204255785,14.1049204255785,560307.131238271,0.0,1.0
1996-03-21,71.375,72.5,71.125,71.75,148600,14.3563450320951,14.58262717796,14.3060601107918,14.43177241405,738790.059467675,0.0,1.0
1996-03-22,71.125,71.5,70.625,71.5,185300,14.3060601107918,14.3814874927467,14.2054902681851,14.3814874927467,921250.323145088,0.0,1.0
1996-03-25,70.5,71.62,70.25,71.62,233400,14.1803478075335,14.4056242549723,14.1300628862302,14.4056242549723,1160387.61695663,0.0,1.0
1996-03-26,70.62,70.88,70.38,70.38,228800,14.2044845697591,14.2567808879145,14.1562110453079,14.1562110453079,1137517.93813058,0.0,1.0
1996-03-27,70.5,71.625,70.25,71.625,176300,14.1803478075335,14.4066299533984,14.1300628862302,14.4066299533984,876505.299354988,0.0,1.0
1996-03-28,70.625,70.875,70.375,70.375,199400,14.2054902681851,14.2557751894884,14.1552053468818,14.1552053468818,991350.860416252,0.0,1.0
1996-03-29,69.625,70.625,69.625,70.625,312100,14.0043505829719,14.2054902681851,14.0043505829719,14.2054902681851,1551657.99165452,0.0,1.0
1996-04-01,71.88,71.88,70.25,70.25,179100,14.4579205731277,14.4579205731277,14.1300628862302,14.1300628862302,890425.973423024,0.0,1.0
1996-04-02,71.875,71.875,70.25,70.25,256900,14.4569148747017,14.4569148747017,14.1300628862302,14.1300628862302,1277221.8457419,0.0,1.0
1996-04-03,72.25,72.5,71.375,71.875,172300,14.5323422566566,14.58262717796,14.3563450320951,14.4569148747017,856618.622114947,0.0,1.0
1996-04-04,72.875,73.25,71.875,72.0,148100,14.6580545599149,14.7334819418699,14.4569148747017,14.4820573353533,736304.224812673,0.0,1.0
1996-04-08,71.88,73.25,71.75,73.25,162800,14.4579205731277,14.7334819418699,14.43177241405,14.7334819418699,809387.76366984,0.0,1.0
1996-04-09,71.875,73.25,71.75,73.25,107900,14.4569148747017,14.7334819418699,14.43177241405,14.7334819418699,536443.118550217,0.0,1.0
1996-04-10,72.875,73.375,71.75,71.875,104500,14.6580545599149,14.7586244025215,14.43177241405,14.4569148747017,519539.44289618,0.0,1.0
1996-04-11,72.5,73.5,72.375,72.875,152500,14.58262717796,14.7837668631732,14.5574847173083,14.6580545599149,758179.569776719,0.0,1.0
1996-04-12,71.625,72.75,71.5,72.375,58500,14.4066299533984,14.6329120992633,14.3814874927467,14.5574847173083,290842.65463566,0.0,1.0
1996-04-15,75.0,75.38,72.0,72.0,265800,15.0854763909931,15.1619094713741,14.4820573353533,14.4820573353533,1321469.702601,0.0,1.0
1996-04-16,75.0,75.375,71.75,71.75,146800,15.0854763909931,15.160903772948,14.43177241405,14.43177241405,729841.054709655,0.0,1.0
1996-04-17,75.125,76.25,74.625,75.25,62200,15.1106188516447,15.3369009975096,15.0100490090381,15.1357613122964,309237.831082702,0.0,1.0
1996-04-18,74.875,75.125,74.625,74.875,128400,15.0603339303414,15.1106188516447,15.0100490090381,15.0603339303414,638362.339405449,0.0,1.0
1996-04-19,76.0,76.75,74.875,74.875,114200,15.2866160762063,15.4374708401162,15.0603339303414,15.0603339303414,567764.635203289,0.0,1.0
1996-04-22,76.25,77.25,75.5,76.0,117500,15.3369009975096,15.5380406827229,15.1860462335997,15.2866160762063,584171.143926326,0.0,1.0
1996-04-23,76.25,77.25,75.5,76.0,92000,15.3369009975096,15.5380406827229,15.1860462335997,15.2866160762063,457393.576521039,0.0,1.0
1996-04-24,75.625,76.375,74.625,76.25,303800,15.2111886942513,15.3620434581613,15.0100490090381,15.3369009975096,1510393.13638143,0.0,1.0
1996-04-25,79.125,79.5,77.25,77.25,245700,15.9151775924977,15.9906049744526,15.5380406827229,15.5380406827229,1221539.14946977,0.0,1.0
1996-04-26,81.5,81.5,79.375,79.375,275700,16.3928843448791,16.3928843448791,15.965462513801,15.965462513801,1370689.22877011,0.0,1.0
1996-04-29,81.0,81.38,80.5,81.38,237700,16.2923145022725,16.3687475826535,16.1917446596659,16.3687475826535,1181765.79498968,0.0,1.0
1996-04-30,81.0,81.625,80.5,81.625,180200,16.2923145022725,16.4180268055308,16.1917446596659,16.4180268055308,895894.809664034,0.0,1.0
1996-05-01,80.75,80.875,79.625,80.75,77200,16.2420295809692,16.2671720416208,16.0157474351043,16.2420295809692,383812.870732871,0.0,1.0
1996-05-02,79.12,79.5,78.12,79.5,119000,15.9141718940716,15.9906049744526,15.7130322088584,15.9906049744526,591628.647891343,0.0,1.0
1996-05-03,80.0,80.5,79.625,80.375,123900,16.0911748170593,16.1917446596659,16.0157474351043,16.1666021990142,615989.827510397,0.0,1.0
1996-05-06,77.75,77.75,77.12,77.75,97300,15.6386105253295,15.6386105253295,15.5118925236451,15.6386105253295,483743.423864097,0.0,1.0
1996-05-07,77.25,78.12,77.25,77.75,94500,15.5380406827229,15.7130322088584,15.5380406827229,15.6386105253295,469822.749796065,0.0,1.0
1996-05-08,77.75,77.75,77.125,77.75,94900,15.6386105253295,15.6386105253295,15.5128982220712,15.6386105253295,471811.41752007,0.0,1.0
1996-05-09,77.25,78.125,77.25,77.75,135800,15.5380406827229,15.7140379072844,15.5380406827229,15.6386105253295,675152.69229953,0.0,1.0
1996-05-10,77.375,77.375,76.75,77.375,120600,15.5631831433745,15.5631831433745,15.4374708401162,15.5631831433745,599583.318787361,0.0,1.0
1996-05-13,79.0,79.0,78.62,78.62,127500,15.890035131846,15.890035131846,15.813602051465,15.813602051465,633887.83702644,0.0,1.0
1996-05-14,78.38,79.25,77.5,79.25,113800,15.7653285270138,15.9403200531493,15.5883256040262,15.9403200531493,565775.967479285,0.0,1.0
1996-05-15,79.0,79.0,78.625,78.625,235300,15.890035131846,15.890035131846,15.8146077498911,15.8146077498911,1169833.78864566,0.0,1.0
1996-05-16,78.375,79.25,77.5,79.25,91000,15.7643228285877,15.9403200531493,15.5883256040262,15.9403200531493,452421.907211028,0.0,1.0
1996-05-17,80.375,80.625,78.75,78.875,116400,16.1666021990142,16.2168871203175,15.8397502105427,15.8648926711944,578702.307685315,0.0,1.0
1996-05-20,80.88,81.38,80.0,80.5,78400,16.2681777400469,16.3687475826535,16.0911748170593,16.1917446596659,389778.873904885,0.0,1.0
1996-05-21,81.25,81.62,80.88,81.12,59700,16.3425994235758,16.4170211071047,16.2681777400469,16.3164512644981,296808.657807674,0.0,1.0
1996-05-22,80.875,81.375,80.0,80.5,108100,16.2671720416208,16.3677418842275,16.0911748170593,16.1917446596659,537437.452412222,0.0,1.0
1996-05-23,81.25,81.625,80.875,81.125,160100,16.3425994235758,16.4180268055308,16.2671720416208,16.3174569629242,795964.256532808,0.0,1.0
1996-05-24,81.25,81.75,81.125,81.25,66700,16.3425994235758,16.4431692661824,16.3174569629242,16.3425994235758,331610.342977753,0.0,1.0
1996-05-28,77.12,80.12,77.0,80.0,146800,15.5118925236451,16.1153115792849,15.4877557614195,16.0911748170593,729841.054709658,0.0,1.0
1996-05-29,77.25,78.62,77.12,77.88,106800,15.5380406827229,15.813602051465,15.5118925236451,15.6647586844072,530974.282309204,0.0,1.0
1996-05-30,77.125,80.125,77.0,80.0,76500,15.5128982220712,16.1163172777109,15.4877557614195,16.0911748170593,380332.702215863,0.0,1.0
1996-05-31,77.25,78.625,77.125,77.875,48900,15.5380406827229,15.8146077498911,15.5128982220712,15.6637529859811,243114.629259551,0.0,1.0
1996-06-03,76.88,77.38,76.12,76.62,45600,15.463618999194,15.5641888418006,15.3107528384319,15.4113226810385,226708.120536514,0.0,1.0
1996-06-04,76.875,77.375,76.125,76.625,122000,15.4626133007679,15.5631831433745,15.311758536858,15.4123283794646,606543.655821376,0.0,1.0
1996-06-05,76.875,77.375,76.75,77.375,82000,15.4626133007679,15.5631831433745,15.4374708401162,15.5631831433745,407676.883420925,0.0,1.0
1996-06-06,77.625,77.625,76.625,77.125,107300,15.6134680646778,15.6134680646778,15.4123283794646,15.5128982220712,533460.116964211,0.0,1.0
1996-06-07,77.75,78.75,77.75,77.875,161900,15.6386105253295,15.8397502105427,15.6386105253295,15.6637529859811,804913.261290826,0.0,1.0
1996-06-10,76.62,78.0,76.5,76.88,84600,15.4113226810385,15.6888954466328,15.3871859188129,15.463618999194,420603.223626955,0.0,1.0
1996-06-11,77.38,77.88,76.62,76.62,162000,15.5641888418006,15.6647586844072,15.4113226810385,15.4113226810385,805410.428221827,0.0,1.0
1996-06-12,77.375,77.875,76.625,76.625,173600,15.5631831433745,15.6637529859811,15.4123283794646,15.4123283794646,863081.792217959,0.0,1.0
1996-06-13,78.875,79.75,77.25,77.25,101900,15.8648926711944,16.040889895756,15.5380406827229,15.5380406827229,506613.102690149,0.0,1.0
1996-06-14,79.0,79.25,78.875,78.875,99900,15.890035131846,15.9403200531493,15.8648926711944,15.8648926711944,496669.764070128,0.0,1.0
1996-06-17,78.88,79.25,78.62,79.0,109100,15.8658983696204,15.9403200531493,15.813602051465,15.890035131846,542409.121722232,0.0,1.0
1996-06-18,78.875,79.25,78.625,79.0,187700,15.8648926711944,15.9403200531493,15.8146077498911,15.890035131846,933182.329489116,0.0,1.0
1996-06-19,79.125,80.5,78.625,78.75,115400,15.9151775924977,16.1917446596659,15.8146077498911,15.8397502105427,573730.638375301,0.0,1.0
1996-06-20,79.125,79.375,78.25,78.875,159100,15.9151775924977,15.965462513801,15.7391803679361,15.8648926711944,790992.587222794,0.0,1.0
1996-06-21,80.75,80.75,79.0,79.125,242900,16.2420295809692,16.2420295809692,15.890035131846,15.9151775924977,1207618.47540174,0.0,1.0
1996-06-24,81.5,81.88,81.25,81.5,129100,16.3928843448791,16.4693174252602,16.3425994235758,16.3928843448791,641842.507922458,0.0,1.0
1996-06-25,81.5,81.875,81.25,81.5,406500,16.3928843448791,16.4683117268341,16.3425994235758,16.3928843448791,2020983.57451959,0.0,1.0
1996-06-26,81.5,81.625,81.125,81.5,134800,16.3928843448791,16.4180268055308,16.3174569629242,16.3928843448791,670181.022989522,0.0,1.0
1996-06-27,80.75,81.75,80.625,81.25,109800,16.2420295809692,16.4431692661824,16.2168871203175,16.3425994235758,545889.290239239,0.0,1.0
1996-06-28,81.25,81.375,80.25,80.375,223700,16.3425994235758,16.3677418842275,16.1414597383626,16.1666021990142,1112162.42464953,0.0,1.0
1996-07-01,83.0,83.75,81.62,81.75,208000,16.694593872699,16.8454486366089,16.4170211071047,16.4431692661824,1034107.21648235,0.0,1.0
1996-07-02,82.5,83.12,81.88,82.75,338900,16.5940240300924,16.7187306349246,16.4693174252602,16.6443089513957,1684898.72916282,0.0,1.0
1996-07-03,83.0,83.75,81.625,81.75,200300,16.694593872699,16.8454486366089,16.4180268055308,16.4431692661824,995825.36279526,0.0,1.0
1996-07-05,83.125,83.375,82.75,82.75,39300,16.7197363333506,16.770021254654,16.6443089513957,16.6443089513957,195386.603883444,0.0,1.0
1996-07-08,80.38,81.12,80.25,80.75,172100,16.1676078974403,16.3164512644981,16.1414597383626,16.2420295809692,855624.288252942,0.0,1.0
1996-07-09,79.88,80.75,79.5,80.5,182200,16.0670380548337,16.2420295809692,15.9906049744526,16.1917446596659,905838.148284055,0.0,1.0
1996-07-10,80.375,81.125,80.25,80.75,262400,16.1666021990142,16.3174569629242,16.1414597383626,16.2420295809692,1304566.02694696,0.0,1.0
1996-07-11,79.875,80.75,79.5,80.5,358900,16.0660323564076,16.2420295809692,15.9906049744526,16.1917446596659,1784332.11536305,0.0,1.0
1996-07-12,79.25,80.0,78.625,79.75,233000,15.9403200531493,16.0911748170593,15.8146077498911,16.040889895756,1158398.94923263,0.0,1.0
1996-07-15,76.38,77.5,76.25,77.0,260200,15.3630491565873,15.5883256040262,15.3369009975096,15.4877557614195,1293628.35446494,0.0,1.0
1996-07-16,74.75,75.75,73.62,75.62,272700,15.0351914696897,15.236331154903,14.8079036253988,15.2101829958253,1355774.22084008,0.0,1.0
1996-07-17,76.375,77.5,76.25,77.0,245800,15.3620434581613,15.5883256040262,15.3369009975096,15.4877557614195,1222036.31640077,0.0,1.0
1996-07-18,74.75,75.75,73.625,75.625,263400,15.0351914696897,15.236331154903,14.8089093238249,15.2111886942513,1309537.69625698,0.0,1.0
1996-07-19,75.5,76.125,74.75,75.875,175800,15.1860462335997,15.311758536858,15.0351914696897,15.2614736155546,874019.464699983,0.0,1.0
1996-07-22,77.0,77.62,76.12,77.62,110500,15.4877557614195,15.6124623662518,15.3107528384319,15.6124623662518,549369.458756248,0.0,1.0
1996-07-23,77.12,78.0,76.75,77.0,204700,15.5118925236451,15.6888954466328,15.4374708401162,15.4877557614195,1017700.70775931,0.0,1.0
1996-07-24,77.0,77.625,76.125,77.625,245900,15.4877557614195,15.6134680646778,15.311758536858,15.6134680646778,1222533.48333178,0.0,1.0
1996-07-25,77.125,78.0,76.75,77.0,181400,15.5128982220712,15.6888954466328,15.4374708401162,15.4877557614195,901860.812836047,0.0,1.0
1996-07-26,76.875,76.875,76.5,76.5,76400,15.4626133007679,15.4626133007679,15.3871859188129,15.3871859188129,379835.535284862,0.0,1.0
1996-07-29,76.62,76.88,76.5,76.88,105400,15.4113226810385,15.463618999194,15.3871859188129,15.463618999194,524013.94527519,0.0,1.0
1996-07-30,76.88,76.88,76.25,76.62,171200,15.463618999194,15.463618999194,15.3369009975096,15.4113226810385,851149.785873929,0.0,1.0
1996-07-31,76.625,76.875,76.5,76.875,104300,15.4123283794646,15.4626133007679,15.3871859188129,15.4626133007679,518545.109034176,0.0,1.0
1996-08-01,76.875,76.875,76.25,76.625,116500,15.4626133007679,15.4626133007679,15.3369009975096,15.4123283794646,579199.474616314,0.0,1.0
1996-08-02,78.62,79.25,78.62,78.62,238500,15.813602051465,15.9403200531493,15.813602051465,15.813602051465,1185743.13043769,0.0,1.0
1996-08-05,78.0,78.25,77.88,78.25,365900,15.6888954466328,15.7391803679361,15.6647586844072,15.7391803679361,1819133.80053313,0.0,1.0
1996-08-06,77.0,78.0,77.0,78.0,194000,15.4877557614195,15.6888954466328,15.4877557614195,15.6888954466328,964503.846142192,0.0,1.0
1996-08-07,78.0,78.25,77.875,78.25,296400,15.6888954466328,15.7391803679361,15.6637529859811,15.7391803679361,1473602.78348734,0.0,1.0
1996-08-08,77.0,78.0,77.0,78.0,598100,15.4877557614195,15.6888954466328,15.4877557614195,15.6888954466328,2973555.41431776,0.0,1.0
1996-08-09,76.625,77.25,76.0,77.25,69500,15.4123283794646,15.5380406827229,15.2866160762063,15.5380406827229,345531.017045784,0.0,1.0
1996-08-12,75.5,76.0,75.0,76.0,193900,15.1860462335997,15.2866160762063,15.0854763909931,15.2866160762063,964006.679211187,0.0,1.0
1996-08-13,75.25,75.62,75.12,75.5,193600,15.1357613122964,15.2101829958253,15.1096131532186,15.1860462335997,962515.178418183,0.0,1.0
1996-08-14,75.5,76.0,75.0,76.0,153000,15.1860462335997,15.2866160762063,15.0854763909931,15.2866160762063,760665.404431726,0.0,1.0
1996-08-15,75.25,75.625,75.125,75.5,127700,15.1357613122964,15.2111886942513,15.1106188516447,15.1860462335997,634882.17088844,0.0,1.0
1996-08-16,75.25,75.25,74.75,74.875,112300,15.1357613122964,15.1357613122964,15.0351914696897,15.0603339303414,558318.463514266,0.0,1.0
1996-08-19,74.12,74.75,73.88,74.75,258900,14.9084734680054,15.0351914696897,14.8601999435542,15.0351914696897,1287165.18436192,0.0,1.0
1996-08-20,74.38,74.62,73.75,74.25,199200,14.9607697861608,15.009043310612,14.8340517844765,14.9346216270831,990356.526554251,0.0,1.0
1996-08-21,74.125,74.75,73.875,74.75,283300,14.9094791664315,15.0351914696897,14.8591942451282,15.0351914696897,1408473.91552619,0.0,1.0
1996-08-22,74.375,74.625,73.75,74.25,144600,14.9597640877348,15.0100490090381,14.8340517844765,14.9346216270831,718903.382227631,0.0,1.0
1996-08-23,74.5,74.875,73.0,73.5,205000,14.9849065483864,15.0603339303414,14.6831970205666,14.7837668631732,1019192.20855232,0.0,1.0
1996-08-26,74.62,75.12,74.38,74.75,110100,15.009043310612,15.1096131532186,14.9607697861608,15.0351914696897,547380.791032244,0.0,1.0
1996-08-27,75.38,75.38,74.5,74.62,154900,15.1619094713741,15.1619094713741,14.9849065483864,15.009043310612,770111.576120748,0.0,1.0
1996-08-28,74.625,75.125,74.375,74.75,139200,15.0100490090381,15.1106188516447,14.9597640877348,15.0351914696897,692056.367953571,0.0,1.0
1996-08-29,75.375,75.375,74.5,74.625,131700,15.160903772948,15.160903772948,14.9849065483864,15.0100490090381,654768.848128487,0.0,1.0
1996-08-30,75.875,76.125,75.25,75.375,64600,15.2614736155546,15.311758536858,15.1357613122964,15.160903772948,321169.83742673,0.0,1.0
1996-09-03,74.12,74.5,73.62,74.12,226300,14.9084734680054,14.9849065483864,14.8079036253988,14.9084734680054,1125088.76485555,0.0,1.0
1996-09-04,74.125,74.5,73.625,74.125,417500,14.9094791664315,14.9849065483864,14.8089093238249,14.9094791664315,2075671.93692971,0.0,1.0
1996-09-05,73.5,74.375,73.125,74.25,185500,14.7837668631732,14.9597640877348,14.7083394812182,14.9346216270831,922244.657007093,0.0,1.0
1996-09-06,72.5,73.375,72.5,73.375,164700,14.58262717796,14.7586244025215,14.58262717796,14.7586244025215,818833.935358856,0.0,1.0
1996-09-09,75.0,75.25,74.5,74.62,87600,15.0854763909931,15.1357613122964,14.9849065483864,15.009043310612,435518.231556987,0.0,1.0
1996-09-10,75.0,75.25,74.5,74.625,137900,15.0854763909931,15.1357613122964,14.9849065483864,15.0100490090381,685593.197850554,0.0,1.0
1996-09-11,75.25,76.0,75.0,75.0,186100,15.1357613122964,15.2866160762063,15.0854763909931,15.0854763909931,925227.658593098,0.0,1.0
1996-09-12,75.0,75.125,74.0,75.125,259100,15.0854763909931,15.1106188516447,14.8843367057798,15.1106188516447,1288159.51822392,0.0,1.0
1996-09-13,74.5,75.125,74.5,74.875,110700,14.9849065483864,15.1106188516447,14.9849065483864,15.0603339303414,550363.792618251,0.0,1.0
1996-09-16,74.62,75.75,74.25,75.12,220300,15.009043310612,15.236331154903,14.9346216270831,15.1096131532186,1095258.74899549,0.0,1.0
1996-09-17,74.625,75.75,74.25,75.125,589800,15.0100490090381,15.236331154903,14.9346216270831,15.1106188516447,2932290.55904465,0.0,1.0
1996-09-18,75.0,75.625,72.875,74.5,148000,15.0854763909931,15.2111886942513,14.6580545599149,14.9849065483864,735807.057881668,0.0,1.0
1996-09-19,74.875,75.125,74.5,75.0,132500,15.0603339303414,15.1106188516447,14.9849065483864,15.0854763909931,658746.183576495,0.0,1.0
1996-09-20,74.875,75.0,74.5,74.75,394200,15.0603339303414,15.0854763909931,14.9849065483864,15.0351914696897,1959832.04200645,0.0,1.0
1996-09-23,76.75,76.88,75.62,76.75,247400,15.4374708401162,15.463618999194,15.2101829958253,15.4374708401162,1229990.98729679,0.0,1.0
1996-09-24,76.75,76.875,75.625,76.75,254100,15.4374708401162,15.4626133007679,15.2111886942513,15.4374708401162,1263301.17167387,0.0,1.0
1996-09-25,76.875,77.0,76.375,76.75,130300,15.4626133007679,15.4877557614195,15.3620434581613,15.4374708401162,647808.51109447,0.0,1.0
1996-09-26,77.625,77.875,76.75,76.875,175700,15.6134680646778,15.6637529859811,15.4374708401162,15.4626133007679,873522.297768984,0.0,1.0
1996-09-27,77.375,77.625,77.25,77.375,97400,15.5631831433745,15.6134680646778,15.5380406827229,15.5631831433745,484240.590795099,0.0,1.0
1996-09-30,79.25,79.38,78.25,78.25,172000,15.9403200531493,15.9664682122271,15.7391803679361,15.7391803679361,855127.121321943,0.0,1.0
1996-10-01,79.25,79.375,78.25,78.375,310600,15.9403200531493,15.965462513801,15.7391803679361,15.7643228285877,1544200.48768951,0.0,1.0
1996-10-02,81.75,82.25,81.5,82.12,331000,16.4431692661824,16.5437391087891,16.3928843448791,16.5175909497113,1645622.54161374,0.0,1.0
1996-10-03,81.375,81.5,78.75,79.25,252100,16.3677418842275,16.3928843448791,15.8397502105427,15.9403200531493,1253357.83305384,0.0,1.0
1996-10-04,81.75,82.25,81.5,82.125,389400,16.4431692661824,16.5437391087891,16.3928843448791,16.5185966481374,1935968.0293184,0.0,1.0
1996-10-07,83.38,84.25,83.38,84.12,171600,16.77102695308,16.9460184792155,16.77102695308,16.9198703201378,853138.453597937,0.0,1.0
1996-10-08,82.5,83.12,82.5,83.12,146900,16.5940240300924,16.7187306349246,16.5940240300924,16.7187306349246,730338.221640656,0.0,1.0
1996-10-09,83.375,84.25,83.375,84.125,251500,16.770021254654,16.9460184792155,16.770021254654,16.9208760185639,1250374.83146783,0.0,1.0
1996-10-10,82.5,83.125,82.5,82.625,198200,16.5940240300924,16.7197363333506,16.5940240300924,16.619166490744,985384.857244235,0.0,1.0
1996-10-11,82.0,82.625,81.25,82.5,198400,16.4934541874857,16.619166490744,16.3425994235758,16.5940240300924,986379.191106242,0.0,1.0
1996-10-14,81.38,81.75,81.25,81.62,117300,16.3687475826535,16.4431692661824,16.3425994235758,16.4170211071047,583176.810064325,0.0,1.0
1996-10-15,81.88,81.88,81.12,81.5,255800,16.4693174252602,16.4693174252602,16.3164512644981,16.3928843448791,1271753.00950088,0.0,1.0
1996-10-16,81.375,81.75,81.25,81.625,378100,16.3677418842275,16.4431692661824,16.3425994235758,16.4180268055308,1879788.16611526,0.0,1.0
1996-10-17,81.875,81.875,81.125,81.5,200600,16.4683117268341,16.4683117268341,16.3174569629242,16.3928843448791,997316.863588263,0.0,1.0
1996-10-18,80.625,82.125,80.375,81.5,196200,16.2168871203175,16.5185966481374,16.1666021990142,16.3928843448791,975441.518624216,0.0,1.0
1996-10-21,80.0,81.0,80.0,80.0,180100,16.0911748170593,16.2923145022725,16.0911748170593,16.0911748170593,895397.64273303,0.0,1.0
1996-10-22,80.0,80.0,79.38,80.0,75800,16.0911748170593,16.0911748170593,15.9664682122271,16.0911748170593,376852.533698855,0.0,1.0
1996-10-23,80.0,81.0,80.0,80.0,138700,16.0911748170593,16.2923145022725,16.0911748170593,16.0911748170593,689570.533298564,0.0,1.0
1996-10-24,80.0,80.0,79.375,80.0,157500,16.0911748170593,16.0911748170593,15.965462513801,16.0911748170593,783037.916326776,0.0,1.0
1996-10-25,79.625,80.0,79.25,79.625,40000,16.0157474351043,16.0911748170593,15.9403200531493,16.0157474351043,198866.772400451,0.0,1.0
1996-10-28,78.75,80.25,78.75,79.5,188500,15.8397502105427,16.1414597383626,15.8397502105427,15.9906049744526,937159.664937128,0.0,1.0
1996-10-29,78.12,78.75,77.62,78.75,163000,15.7130322088584,15.8397502105427,15.6124623662518,15.8397502105427,810382.097531838,0.0,1.0
1996-10-30,78.75,80.25,78.75,79.5,219500,15.8397502105427,16.1414597383626,15.8397502105427,15.9906049744526,1091281.41354748,0.0,1.0
1996-10-31,78.125,78.75,77.625,78.5,188900,15.7140379072844,15.8397502105427,15.6134680646778,15.7894652892394,939148.332661134,0.0,1.0
1996-11-01,77.875,78.25,77.625,77.75,128700,15.6637529859811,15.7391803679361,15.6134680646778,15.6386105253295,639853.840198454,0.0,1.0
1996-11-04,83.0,83.38,80.38,80.38,279000,16.694593872699,16.77102695308,16.1676078974403,16.1676078974403,1387095.73749315,0.0,1.0
1996-11-05,41.5,42.75,41.38,41.75,165300,16.694593872699,17.1974430857321,16.6463203482478,16.7951637153056,410908.468472432,0.0,2.0
1996-11-06,41.5,42.75,41.375,41.75,182400,16.694593872699,17.1974430857321,16.6443089513957,16.7951637153056,453416.241073029,0.0,1.0
1996-11-07,40.875,41.375,40.5,41.25,219900,16.4431692661824,16.6443089513957,16.2923145022725,16.5940240300924,546635.040635742,0.0,1.0
1996-11-08,42.375,42.375,40.5,40.625,283400,17.0465883218222,17.0465883218222,16.2923145022725,16.3425994235758,704485.541228597,0.0,1.0
1996-11-11,42.12,42.75,42.0,42.75,367700,16.9440070823634,17.1974430857321,16.8957335579122,17.1974430857321,914041.402645575,0.0,1.0
1996-11-12,42.125,42.75,42.0,42.75,721500,16.9460184792155,17.1974430857321,16.8957335579122,17.1974430857321,1793529.70358658,0.0,1.0
1996-11-13,42.75,43.0,42.0,42.25,256900,17.1974430857321,17.2980129283387,16.8957335579122,16.9963034005188,638610.922870949,0.0,1.0
1996-11-14,42.0,42.75,42.0,42.5,151700,16.8957335579122,17.1974430857321,16.8957335579122,17.0968732431255,377101.117164357,0.0,1.0
1996-11-15,42.25,42.625,42.125,42.125,358400,16.9963034005188,17.1471581644288,16.9460184792155,16.9460184792155,890923.140354025,0.0,1.0
1996-11-18,42.0,42.5,41.88,42.12,219200,16.8957335579122,17.0968732431255,16.8474600334611,16.9440070823634,544894.956377238,0.0,1.0
1996-11-19,42.0,42.5,41.875,42.125,184000,16.8957335579122,17.0968732431255,16.8454486366089,16.9460184792155,457393.576521039,0.0,1.0
1996-11-20,42.0,42.125,41.75,42.0,373400,16.8957335579122,16.9460184792155,16.7951637153056,16.8957335579122,928210.660179108,0.0,1.0
1996-11-21,42.125,42.375,41.75,42.0,273400,16.9460184792155,17.0465883218222,16.7951637153056,16.8957335579122,679627.194678544,0.0,1.0
1996-11-22,42.25,43.375,42.25,42.375,307500,16.9963034005188,17.4488676922486,16.9963034005188,17.0465883218222,764394.156414237,0.0,1.0
1996-11-25,44.25,44.5,42.62,42.62,525100,17.8008621413718,17.9014319839784,17.1451467675766,17.1451467675766,1305311.77734346,0.0,1.0
1996-11-26,44.25,44.5,42.625,42.625,448400,17.8008621413718,17.9014319839784,17.1471581644288,17.1471581644288,1114648.25930453,0.0,1.0
1996-11-27,44.875,45.0,44.125,44.375,137600,18.0522867478884,18.1025716691917,17.7505772200685,17.8511470626751,342050.848528776,0.0,1.0
1996-11-29,44.25,44.25,43.5,43.5,84000,17.8008621413718,17.8008621413718,17.4991526135519,17.4991526135519,208810.111020474,0.0,1.0
1996-12-02,44.12,44.75,43.38,43.88,253000,17.7485658232164,18.0020018265851,17.4508790891008,17.652018774314,628916.167716426,0.0,1.0
1996-12-03,43.5,44.38,43.5,44.0,121300,17.4991526135519,17.8531584595273,17.4991526135519,17.7002922987652,301531.743652185,0.0,1.0
1996-12-04,43.12,43.62,42.62,43.62,247600,17.3462864527899,17.5474261380031,17.1451467675766,17.5474261380031,615492.660579397,0.0,1.0
1996-12-05,42.88,43.25,42.62,43.12,191600,17.2497394038875,17.3985827709453,17.1451467675766,17.3462864527899,476285.919899082,0.0,1.0
1996-12-06,42.38,42.88,41.38,42.12,258700,17.0485997186743,17.2497394038875,16.6463203482478,16.9440070823634,643085.425249959,0.0,1.0
1996-12-09,42.62,42.88,42.0,42.5,187000,17.1451467675766,17.2497394038875,16.8957335579122,17.0968732431255,464851.080486056,0.0,1.0
1996-12-10,43.25,43.75,42.38,42.5,550600,17.3985827709453,17.5997224561586,17.0485997186743,17.0968732431255,1368700.56104611,0.0,1.0
1996-12-11,42.62,42.88,42.12,42.75,186500,17.1451467675766,17.2497394038875,16.9440070823634,17.1974430857321,463608.163158554,0.0,1.0
1996-12-12,40.12,42.75,40.12,42.75,310300,16.1394483415104,17.1974430857321,16.1394483415104,17.1974430857321,771354.493448253,0.0,1.0
1996-12-13,41.62,42.5,41.0,41.0,658600,16.7428673971502,17.0968732431255,16.4934541874857,16.4934541874857,1637170.70378671,0.0,1.0
1996-12-16,41.38,42.88,41.38,41.88,291900,16.6463203482478,17.2497394038875,16.6463203482478,16.8474600334611,725615.135796148,0.0,1.0
1996-12-17,41.88,42.12,41.0,41.0,241600,16.8474600334611,16.9440070823634,16.4934541874857,16.4934541874857,600577.652649361,0.0,1.0
1996-12-18,41.0,42.12,40.38,41.75,362500,16.4934541874857,16.9440070823634,16.2440409778213,16.7951637153056,901115.062439548,0.0,1.0
1996-12-19,42.62,42.88,41.12,41.25,190900,17.1451467675766,17.2497394038875,16.5417277119369,16.5940240300924,474545.835640578,0.0,1.0
1996-12-20,43.12,43.75,42.88,43.75,581700,17.3462864527899,17.5997224561586,17.2497394038875,17.5997224561586,1446010.01881678,0.0,1.0
1996-12-23,42.62,43.0,42.25,42.62,135200,17.1451467675766,17.2980129283387,16.9963034005188,17.1451467675766,336084.845356764,0.0,1.0
1996-12-24,42.62,43.12,42.62,42.88,151800,17.1451467675766,17.3462864527899,17.1451467675766,17.2497394038875,377349.700629858,0.0,1.0
1996-12-26,43.75,44.0,42.88,42.88,253100,17.5997224561586,17.7002922987652,17.2497394038875,17.2497394038875,629164.751181927,0.0,1.0
1996-12-27,43.88,44.0,43.75,44.0,99900,17.652018774314,17.7002922987652,17.5997224561586,17.7002922987652,248334.882035064,0.0,1.0
1996-12-30,44.62,44.88,44.0,44.0,279500,17.9497055084296,18.0542981447405,17.7002922987652,17.7002922987652,694790.786074077,0.0,1.0
1996-12-31,44.5,44.88,44.5,44.5,396000,17.9014319839784,18.0542981447405,17.9014319839784,17.9014319839784,984390.523382236,0.0,1.0
1997-01-02,43.63,44.5,43.38,44.13,400800,17.5514489317074,17.9014319839784,17.4508790891008,17.7525886169206,996322.529726261,0.0,1.0
1997-01-03,44.5,44.5,43.63,43.88,260900,17.9014319839784,17.9014319839784,17.5514489317074,17.652018774314,648554.261490973,0.0,1.0
1997-01-06,43.63,44.75,43.63,44.5,335400,17.5514489317074,18.0020018265851,17.5514489317074,17.9014319839784,833748.943288892,0.0,1.0
1997-01-07,43.5,44.38,43.25,43.38,184200,17.4991526135519,17.8531584595273,17.3985827709453,17.4508790891008,457890.743452041,0.0,1.0
1997-01-08,42.63,43.63,42.0,43.25,575600,17.1491695612809,17.5514489317074,16.8957335579122,17.3985827709453,1430846.42742125,0.0,1.0
1997-01-09,43.88,44.0,42.75,42.75,174700,17.652018774314,17.7002922987652,17.1974430857321,17.1974430857321,434275.314229486,0.0,1.0
1997-01-10,43.75,44.0,43.0,43.88,187300,17.5997224561586,17.7002922987652,17.2980129283387,17.652018774314,465596.830882556,0.0,1.0
1997-01-13,43.75,44.0,43.25,43.75,243700,17.5997224561586,17.7002922987652,17.3985827709453,17.5997224561586,605797.905424874,0.0,1.0
1997-01-14,44.5,44.88,43.88,44.0,856500,17.9014319839784,18.0542981447405,17.652018774314,17.7002922987652,2129117.38201234,0.0,1.0
1997-01-15,45.38,45.88,43.88,44.25,593200,18.2554378299537,18.456577515167,17.652018774314,17.8008621413718,1474597.11734935,0.0,1.0
1997-01-16,46.38,46.5,45.13,45.88,681600,18.6577172003802,18.7059907248314,18.1548679873471,18.456577515167,1694344.90085185,0.0,1.0
1997-01-17,47.13,47.13,46.38,46.5,648000,18.9594267282001,18.9594267282001,18.6577172003802,18.7059907248314,1610820.85644365,0.0,1.0
1997-01-20,47.5,47.88,47.0,47.25,338400,19.1082700952579,19.2611362560199,18.9071304100446,19.0077002526513,841206.447253908,0.0,1.0
1997-01-21,48.13,48.5,46.63,47.38,344400,19.3617060986266,19.5105494656844,18.7582870429868,19.0599965708067,856121.455183942,0.0,1.0
1997-01-22,48.63,48.63,46.75,47.75,460300,19.5628457838398,19.5628457838398,18.806560567438,19.2088399378645,1144229.6916991,0.0,1.0
1997-01-23,48.5,49.63,48.13,48.75,604100,19.5105494656844,19.9651251542663,19.3617060986266,19.611119308291,1501692.71508891,0.0,1.0
1997-01-24,48.25,48.5,48.0,48.38,252400,19.4099796230777,19.5105494656844,19.3094097804711,19.4622759412332,627424.666923426,0.0,1.0
1997-01-27,46.75,48.25,46.75,47.75,258500,18.806560567438,19.4099796230777,18.806560567438,19.2088399378645,642588.258318959,0.0,1.0
1997-01-28,47.0,47.63,46.5,46.88,367000,18.9071304100446,19.1605664134133,18.7059907248314,18.8588568855935,912301.318387073,0.0,1.0
1997-01-29,49.38,49.75,48.25,48.75,744800,19.8645553116597,20.0133986787175,19.4099796230777,19.611119308291,1851449.6510482,0.0,1.0
1997-01-30,50.63,50.88,49.13,49.88,580300,20.3674045246928,20.4679743672994,19.763985469053,20.0656949968729,1442529.85029977,0.0,1.0
1997-01-31,51.25,53.38,50.63,51.13,604800,20.6168177343572,21.4736727933656,20.3674045246928,20.568544209906,1503432.79934741,0.0,1.0
1997-02-03,51.0,51.5,50.5,51.38,549900,20.5162478917506,20.7173875769638,20.3151082065373,20.6691140525126,1366960.4767876,0.0,1.0
1997-02-04,50.63,51.38,50.5,51.25,269700,20.3674045246928,20.6691140525126,20.3151082065373,20.6168177343572,670429.606455021,0.0,1.0
1997-02-05,50.25,50.63,50.13,50.63,343300,20.2145383639307,20.3674045246928,20.1662648394795,20.3674045246928,853387.037063437,0.0,1.0
1997-02-06,50.0,50.38,49.75,50.13,387200,20.1139685213241,20.2668346820861,20.0133986787175,20.1662648394795,962515.178418184,0.0,1.0
1997-02-07,51.0,51.25,50.0,50.25,211700,20.5162478917506,20.6168177343572,20.1139685213241,20.2145383639307,526251.196464694,0.0,1.0
1997-02-10,50.75,51.88,50.63,51.25,167500,20.4156780491439,20.8702537377259,20.3674045246928,20.6168177343572,416377.304713446,0.0,1.0
1997-02-11,51.0,51.13,50.25,50.75,171200,20.5162478917506,20.568544209906,20.2145383639307,20.4156780491439,425574.892936965,0.0,1.0
1997-02-12,50.63,50.88,50.38,50.75,532600,20.3674045246928,20.4679743672994,20.2668346820861,20.4156780491439,1323955.537256,0.0,1.0
1997-02-13,52.13,52.5,50.63,50.75,446200,20.9708235803325,21.1196669473903,20.3674045246928,20.4156780491439,1109179.42306352,0.0,1.0
1997-02-14,52.38,53.13,51.88,52.5,327700,21.0713934229391,21.373102950759,20.8702537377259,21.1196669473903,814608.016445349,0.0,1.0
1997-02-18,52.0,52.5,51.75,52.0,348900,20.918527262177,21.1196669473903,20.8179574195704,20.918527262177,867307.71113147,0.0,1.0
1997-02-19,51.75,52.0,51.5,51.75,177100,20.8179574195704,20.918527262177,20.7173875769638,20.8179574195704,440241.3174015,0.0,1.0
1997-02-20,51.88,52.0,51.38,51.63,244500,20.8702537377259,20.918527262177,20.6691140525126,20.7696838951192,607786.573148879,0.0,1.0
1997-02-21,52.13,52.13,51.5,52.0,201900,20.9708235803325,20.9708235803325,20.7173875769638,20.918527262177,501890.016845639,0.0,1.0
1997-02-24,52.75,53.25,51.88,52.13,582400,21.2202367899969,21.4213764752101,20.8702537377259,20.9708235803325,1447750.10307529,0.0,1.0
1997-02-25,53.13,53.13,52.38,52.75,368500,21.373102950759,21.373102950759,21.0713934229391,21.2202367899969,916030.070369578,0.0,1.0
1997-02-26,52.38,53.13,52.0,53.13,378000,21.0713934229391,21.373102950759,20.918527262177,21.373102950759,939645.499592133,0.0,1.0
1997-02-27,50.88,52.38,50.88,52.25,204300,20.4679743672994,21.0713934229391,20.4679743672994,21.0190971047837,507856.020017652,0.0,1.0
1997-02-28,51.5,52.0,50.88,51.0,294100,20.7173875769638,20.918527262177,20.4679743672994,20.5162478917506,731083.972037159,0.0,1.0
1997-03-03,51.88,52.38,51.25,51.5,345400,20.8702537377259,21.0713934229391,20.6168177343572,20.7173875769638,858607.289838948,0.0,1.0
1997-03-04,53.0,53.38,51.5,51.88,233300,21.3208066326035,21.4736727933656,20.7173875769638,20.8702537377259,579945.225012817,0.0,1.0
1997-03-05,54.38,54.5,52.63,53.0,306700,21.8759521637921,21.9242256882432,21.1719632655457,21.3208066326035,762405.488690229,0.0,1.0
1997-03-06,55.38,55.88,54.0,54.5,439000,22.2782315342186,22.4793712194318,21.72308600303,21.9242256882432,1091281.41354747,0.0,1.0
1997-03-07,55.0,55.25,54.63,54.88,254500,22.1253653734565,22.2259352160631,21.9765220063987,22.0770918490053,632644.919698936,0.0,1.0
1997-03-10,54.75,55.25,54.5,54.75,353000,22.0247955308499,22.2259352160631,21.9242256882432,22.0247955308499,877499.633216991,0.0,1.0
1997-03-11,54.0,54.63,53.88,54.5,657800,21.72308600303,21.9765220063987,21.6748124785788,21.9242256882432,1635182.03606271,0.0,1.0
1997-03-12,54.75,55.25,53.75,53.88,638500,22.0247955308499,22.2259352160631,21.6225161604234,21.6748124785788,1587205.4272211,0.0,1.0
1997-03-13,54.88,54.88,54.0,54.75,606800,22.0770918490053,22.0770918490053,21.72308600303,22.0247955308499,1508404.46865742,0.0,1.0
1997-03-14,54.13,54.88,53.5,54.25,363600,21.7753823211855,22.0770918490053,21.5219463178168,21.8236558456366,903849.48056005,0.0,1.0
1997-03-17,55.25,55.38,53.63,54.25,442000,22.2259352160631,22.2782315342186,21.5742426359722,21.8236558456366,1098738.91751249,0.0,1.0
1997-03-18,56.25,56.5,55.13,55.5,524300,22.6282145864896,22.7287844290962,22.1776616916119,22.3265050586697,1303323.10961946,0.0,1.0
1997-03-19,54.63,56.0,54.25,55.38,513100,21.9765220063987,22.527644743883,21.8236558456366,22.2782315342186,1275481.76148339,0.0,1.0
1997-03-20,55.0,55.25,54.38,54.63,698300,22.1253653734565,22.2259352160631,21.8759521637921,21.9765220063987,1735858.33959044,0.0,1.0
1997-03-21,56.25,56.25,55.63,56.25,435400,22.6282145864896,22.6282145864896,22.3788013768252,22.6282145864896,1082332.40878946,0.0,1.0
1997-03-24,56.88,57.0,55.63,56.0,426200,22.8816505898583,22.9299241143095,22.3788013768252,22.527644743883,1059462.7299634,0.0,1.0
1997-03-25,57.13,57.88,56.5,56.88,603300,22.9822204324649,23.2839299602848,22.7287844290962,22.8816505898583,1499704.0473649,0.0,1.0
1997-03-26,54.5,56.63,54.25,56.13,710200,21.9242256882432,22.7810807472517,21.8236558456366,22.5799410620384,1765439.77198501,0.0,1.0
1997-03-27,53.88,55.38,53.63,55.0,418900,21.6748124785788,22.2782315342186,21.5742426359722,22.1253653734565,1041316.13698187,0.0,1.0
1997-03-31,52.13,53.75,52.0,53.5,382000,20.9708235803325,21.6225161604234,20.918527262177,21.5219463178168,949588.838212155,0.0,1.0
1997-04-01,52.5,52.75,51.75,52.13,315600,21.1196669473903,21.2202367899969,20.8179574195704,20.9708235803325,784529.41711978,0.0,1.0
1997-04-02,50.75,52.5,50.75,52.0,623300,20.4156780491439,21.1196669473903,20.4156780491439,20.918527262177,1549420.74046502,0.0,1.0
1997-04-03,51.13,51.38,50.25,50.5,487200,20.568544209906,20.6691140525126,20.2145383639307,20.3151082065373,1211098.64391875,0.0,1.0
1997-04-04,53.25,53.25,50.38,50.5,479900,21.4213764752101,21.4213764752101,20.2668346820861,20.3151082065373,1192952.05093721,0.0,1.0
1997-04-07,53.38,53.75,52.75,53.5,286000,21.4736727933656,21.6225161604234,21.2202367899969,21.5219463178168,710948.711331613,0.0,1.0
1997-04-08,53.13,53.38,52.25,53.25,241800,21.373102950759,21.4736727933656,21.0190971047837,21.4213764752101,601074.819580363,0.0,1.0
1997-04-09,52.0,53.38,51.75,53.25,192600,20.918527262177,21.4736727933656,20.8179574195704,21.4213764752101,478771.754554088,0.0,1.0
1997-04-10,51.63,52.38,51.63,52.0,128900,20.7696838951192,21.0713934229391,20.7696838951192,20.918527262177,320424.087030228,0.0,1.0
1997-04-11,50.38,51.63,50.38,51.63,164600,20.2668346820861,20.7696838951192,20.2668346820861,20.7696838951192,409168.38421393,0.0,1.0
1997-04-14,50.75,50.75,49.5,50.5,168200,20.4156780491439,20.4156780491439,19.9128288361108,20.3151082065373,418117.38897195,0.0,1.0
1997-04-15,52.38,52.75,51.38,51.5,294000,21.0713934229391,21.2202367899969,20.6691140525126,20.7173875769638,730835.388571659,0.0,1.0
1997-04-16,53.63,53.75,52.13,52.63,362900,21.5742426359722,21.6225161604234,20.9708235803325,21.1719632655457,902109.396301548,0.0,1.0
1997-04-17,52.88,54.13,52.88,53.75,291300,21.2725331081523,21.7753823211855,21.2725331081523,21.6225161604234,724123.635003145,0.0,1.0
1997-04-18,53.75,54.0,53.0,53.0,186100,21.6225161604234,21.72308600303,21.3208066326035,21.3208066326035,462613.82929655,0.0,1.0
1997-04-21,51.75,53.75,51.25,53.63,172000,20.8179574195704,21.6225161604234,20.6168177343572,21.5742426359722,427563.560660971,0.0,1.0
1997-04-22,55.13,55.25,52.0,52.38,481800,22.1776616916119,22.2259352160631,20.918527262177,21.0713934229391,1197675.13678172,0.0,1.0
1997-04-23,53.38,54.5,53.25,54.13,493300,21.4736727933656,21.9242256882432,21.4213764752101,21.7753823211855,1226262.23531428,0.0,1.0
1997-04-24,53.25,53.88,53.13,53.38,527500,21.4213764752101,21.6748124785788,21.373102950759,21.4736727933656,1311277.78051548,0.0,1.0
1997-04-25,51.75,53.0,51.75,53.0,194100,20.8179574195704,21.3208066326035,20.8179574195704,21.3208066326035,482500.506536596,0.0,1.0
1997-04-28,51.75,52.25,51.63,52.0,400600,20.8179574195704,21.0190971047837,20.7696838951192,20.918527262177,995825.362795262,0.0,1.0
1997-04-29,52.5,52.5,52.25,52.25,475700,21.1196669473903,21.1196669473903,21.0190971047837,21.0190971047837,1182511.54538618,0.0,1.0
1997-04-30,54.0,54.0,52.38,52.5,1189800,21.72308600303,21.72308600303,21.0713934229391,21.1196669473903,2957646.07252571,0.0,1.0
1997-05-01,53.38,53.75,53.25,53.5,422200,21.4736727933656,21.6225161604234,21.4213764752101,21.5219463178168,1049519.39134338,0.0,1.0
1997-05-02,54.25,54.25,53.13,53.63,285300,21.8236558456366,21.8236558456366,21.373102950759,21.5742426359722,709208.627073111,0.0,1.0
1997-05-05,54.25,54.25,53.25,54.25,226500,21.8236558456366,21.8236558456366,21.4213764752101,21.8236558456366,563041.549358779,0.0,1.0
1997-05-06,53.75,54.63,53.38,54.25,360000,21.6225161604234,21.9765220063987,21.4736727933656,21.8236558456366,894900.475802031,0.0,1.0
1997-05-07,54.25,54.63,54.0,54.25,406900,21.8236558456366,21.9765220063987,21.72308600303,21.8236558456366,1011486.1211218,0.0,1.0
1997-05-08,54.38,55.75,54.13,54.25,297600,21.8759521637921,22.4270749012763,21.7753823211855,21.8236558456366,739784.393329678,0.0,1.0
1997-05-09,54.25,55.0,53.88,54.75,136800,21.8236558456366,22.1253653734565,21.6748124785788,22.0247955308499,340062.180804772,0.0,1.0
1997-05-12,54.5,54.75,54.38,54.38,141400,21.9242256882432,22.0247955308499,21.8759521637921,21.8759521637921,351497.020217799,0.0,1.0
1997-05-13,54.75,55.38,54.13,54.88,180500,22.0247955308499,22.2782315342186,21.7753823211855,22.0770918490053,448693.155228518,0.0,1.0
1997-05-14,53.88,55.0,53.88,54.75,157000,21.6748124785788,22.1253653734565,21.6748124785788,22.0247955308499,390276.040835886,0.0,1.0
1997-05-15,53.5,54.38,53.0,54.13,196900,21.5219463178168,21.8759521637921,21.3208066326035,21.7753823211855,489460.84357061,0.0,1.0
1997-05-16,52.63,53.63,52.63,53.5,398300,21.1719632655457,21.5742426359722,21.1719632655457,21.5219463178168,990107.943088749,0.0,1.0
1997-05-19,53.38,53.5,53.0,53.0,142700,21.4736727933656,21.5219463178168,21.3208066326035,21.3208066326035,354728.605269305,0.0,1.0
1997-05-20,53.25,53.38,53.0,53.38,132100,21.4213764752101,21.4736727933656,21.3208066326035,21.4736727933656,328378.757926246,0.0,1.0
1997-05-21,51.63,53.38,51.0,53.25,449500,20.7696838951192,21.4736727933656,20.5162478917506,21.4213764752101,1117382.67742504,0.0,1.0
1997-05-22,52.25,52.38,51.75,51.88,289200,21.0190971047837,21.0713934229391,20.8179574195704,20.8702537377259,718903.382227631,0.0,1.0
1997-05-23,52.88,52.88,52.0,52.0,166300,21.2725331081523,21.2725331081523,20.918527262177,20.918527262177,413394.303127439,0.0,1.0
1997-05-27,51.25,52.38,51.25,52.0,358900,20.6168177343572,21.0713934229391,20.6168177343572,20.918527262177,892166.057681524,0.0,1.0
1997-05-28,51.25,51.63,50.75,51.25,390100,20.6168177343572,20.7696838951192,20.4156780491439,20.6168177343572,969724.0989177,0.0,1.0
1997-05-29,51.75,52.13,51.25,51.75,293100,20.8179574195704,20.9708235803325,20.6168177343572,20.8179574195704,728598.137382155,0.0,1.0
1997-05-30,52.38,53.0,51.63,51.75,287100,21.0713934229391,21.3208066326035,20.7696838951192,20.8179574195704,713683.12945212,0.0,1.0
1997-06-02,53.13,53.25,52.5,52.88,251400,21.373102950759,21.4213764752101,21.1196669473903,21.2725331081523,624938.832268418,0.0,1.0
1997-06-03,53.0,53.75,52.75,52.88,208800,21.3208066326035,21.6225161604234,21.2202367899969,21.2725331081523,519042.275965179,0.0,1.0
1997-06-04,53.13,53.25,52.63,53.0,159000,21.373102950759,21.4213764752101,21.1719632655457,21.3208066326035,395247.710145897,0.0,1.0
1997-06-05,54.13,54.75,53.13,53.13,219300,21.7753823211855,22.0247955308499,21.373102950759,21.373102950759,545143.539842736,0.0,1.0
1997-06-06,56.25,56.25,53.75,53.75,264400,22.6282145864896,22.6282145864896,21.6225161604234,21.6225161604234,657254.682783492,0.0,1.0
1997-06-09,55.13,56.38,54.75,56.13,321400,22.1776616916119,22.680510904645,22.0247955308499,22.5799410620384,798947.258118815,0.0,1.0
1997-06-10,54.5,55.13,54.25,55.13,177500,21.9242256882432,22.1776616916119,21.8236558456366,22.1776616916119,441235.651263503,0.0,1.0
1997-06-11,54.25,54.75,54.0,54.25,135200,21.8236558456366,22.0247955308499,21.72308600303,21.8236558456366,336084.845356763,0.0,1.0
1997-06-12,54.38,54.63,54.13,54.5,204900,21.8759521637921,21.9765220063987,21.7753823211855,21.9242256882432,509347.520810655,0.0,1.0
1997-06-13,56.88,57.0,54.5,55.13,333300,22.8816505898583,22.9299241143095,21.9242256882432,22.1776616916119,828528.69051338,0.0,1.0
1997-06-16,56.25,57.0,56.0,56.63,164200,22.6282145864896,22.9299241143095,22.527644743883,22.7810807472517,408174.050351926,0.0,1.0
1997-06-17,56.75,57.38,56.0,56.13,163100,22.8293542717028,23.0827902750715,22.527644743883,22.5799410620384,405439.632231421,0.0,1.0
1997-06-18,58.5,58.88,56.75,57.0,217700,23.5333431699492,23.6862093307112,22.8293542717028,22.9299241143095,541166.204394728,0.0,1.0
1997-06-19,59.13,59.63,58.38,58.63,299000,23.7867791733179,23.9879188585311,23.485069645498,23.5856394881046,743264.561846686,0.0,1.0
1997-06-20,59.5,59.63,58.25,58.5,440600,23.9356225403757,23.9879188585311,23.4327733273426,23.5333431699492,1095258.74899548,0.0,1.0
1997-06-23,58.38,59.25,58.13,59.25,220800,23.485069645498,23.835052697769,23.3844998028914,23.835052697769,548872.291825246,0.0,1.0
1997-06-24,59.25,59.5,58.13,58.88,202500,23.835052697769,23.9356225403757,23.3844998028914,23.6862093307112,503381.517638643,0.0,1.0
1997-06-25,57.63,59.0,57.5,59.0,162400,23.1833601176781,23.7344828551624,23.1310637995227,23.7344828551624,403699.547972917,0.0,1.0
1997-06-26,58.38,58.88,57.13,57.25,149800,23.485069645498,23.6862093307112,22.9822204324649,23.0304939569161,372378.031319845,0.0,1.0
1997-06-27,57.63,59.25,57.63,58.63,270200,23.1833601176781,23.835052697769,23.1833601176781,23.5856394881046,671672.523782526,0.0,1.0
1997-06-30,57.88,57.88,56.88,57.63,314000,23.2839299602848,23.2839299602848,22.8816505898583,23.1833601176781,780552.08167177,0.0,1.0
1997-07-01,58.63,59.25,58.0,58.25,497200,23.5856394881046,23.835052697769,23.3322034847359,23.4327733273426,1235956.99046881,0.0,1.0
1997-07-02,58.88,59.5,58.5,58.75,373900,23.6862093307112,23.9356225403757,23.5333431699492,23.6339130125558,929453.577506611,0.0,1.0
1997-07-03,59.13,59.38,58.88,59.0,152100,23.7867791733179,23.8873490159245,23.6862093307112,23.7344828551624,378095.451026358,0.0,1.0
1997-07-07,60.13,61.13,59.75,60.13,305200,24.1890585437443,24.5913379141708,24.0361923829823,24.1890585437443,758676.736707723,0.0,1.0
1997-07-08,60.13,60.63,59.75,59.75,226200,24.1890585437443,24.3901982289576,24.0361923829823,24.0361923829823,562295.798962277,0.0,1.0
1997-07-09,59.63,60.0,59.13,60.0,556700,23.9879188585311,24.1367622255889,23.7867791733179,24.1367622255889,1383864.15244164,0.0,1.0
1997-07-10,58.0,58.38,58.0,58.13,527900,23.3322034847359,23.485069645498,23.3322034847359,23.3844998028914,1312272.11437748,0.0,1.0
1997-07-11,57.63,58.38,57.5,58.13,335600,23.1833601176781,23.485069645498,23.1310637995227,23.3844998028914,834246.110219895,0.0,1.0
1997-07-14,58.13,58.25,57.25,57.88,366500,23.3844998028914,23.4327733273426,23.0304939569161,23.2839299602848,911058.401059567,0.0,1.0
1997-07-15,57.88,57.88,56.63,57.38,704500,23.2839299602848,23.2839299602848,22.7810807472517,23.0827902750715,1751270.51445147,0.0,1.0
1997-07-16,60.0,60.25,59.13,59.13,547800,24.1367622255889,24.2373320681955,23.7867791733179,23.7867791733179,1361740.22401209,0.0,1.0
1997-07-17,60.13,60.75,60.13,60.38,357400,24.1890585437443,24.4384717534088,24.1890585437443,24.289628386351,888437.305699018,0.0,1.0
1997-07-18,60.0,60.13,58.5,59.88,441200,24.1367622255889,24.1890585437443,23.5333431699492,24.0884887011377,1096750.24978849,0.0,1.0
1997-07-21,59.88,60.75,59.75,60.0,183400,24.0884887011377,24.4384717534088,24.0361923829823,24.1367622255889,455902.075728035,0.0,1.0
1997-07-22,59.88,60.0,59.5,59.5,246200,24.0884887011377,24.1367622255889,23.9356225403757,23.9356225403757,612012.49206239,0.0,1.0
1997-07-23,59.13,60.13,59.13,60.0,226800,23.7867791733179,24.1890585437443,23.7867791733179,24.1367622255889,563787.299755279,0.0,1.0
1997-07-24,60.88,61.0,59.31,59.5,407800,24.4907680715642,24.5390415960154,23.8591894599946,23.9356225403757,1013723.3723113,0.0,1.0
1997-07-25,60.88,62.13,60.0,60.0,454000,24.4907680715642,24.9936172845973,24.1367622255889,24.1367622255889,1128568.93337256,0.0,1.0
1997-07-28,60.5,61.63,60.5,60.88,175000,24.3379019108021,24.7924775993841,24.3379019108021,24.4907680715642,435021.064625988,0.0,1.0
1997-07-29,59.88,60.38,59.5,60.25,308700,24.0884887011377,24.289628386351,23.9356225403757,24.2373320681955,767377.158000243,0.0,1.0
1997-07-30,60.88,61.38,59.5,60.25,225600,24.4907680715642,24.6919077567774,23.9356225403757,24.2373320681955,560804.298169273,0.0,1.0
1997-07-31,64.56,65.56,62.5,63.44,540800,25.9711561547337,26.3734355251601,25.1424606516551,25.520603259856,1344339.38142705,0.0,1.0
1997-08-01,62.94,64.56,62.75,64.44,353300,25.3194635746428,25.9711561547337,25.2430304942617,25.9228826302825,878245.383613492,0.0,1.0
1997-08-04,63.75,65.13,63.5,64.88,648200,25.6453098646882,26.2004553958767,25.5447400220816,26.0998855532701,1611318.02337466,0.0,1.0
1997-08-05,65.0,65.38,64.5,64.75,302200,26.1481590777213,26.3010252384834,25.9470193925081,26.0475892351147,751219.232742705,0.0,1.0
1997-08-06,65.88,66.0,65.25,65.88,272300,26.5021649236966,26.5504384481478,26.2487289203279,26.5021649236966,676892.776558037,0.0,1.0
1997-08-07,64.25,65.63,64.13,64.75,266600,25.8464495499014,26.40159508109,25.7981760254503,26.0475892351147,662723.519024505,0.0,1.0
1997-08-08,62.88,64.0,62.88,64.0,165700,25.2953268124172,25.7458797072948,25.2953268124172,25.7458797072948,411902.802334434,0.0,1.0
1997-08-11,64.0,64.5,62.88,63.13,275300,25.7458797072948,25.9470193925081,25.2953268124172,25.3958966550238,684350.280523054,0.0,1.0
1997-08-12,64.75,65.13,64.25,64.63,243100,26.0475892351147,26.2004553958767,25.8464495499014,25.9993157106635,604306.404631871,0.0,1.0
1997-08-13,65.25,65.5,64.38,65.0,434700,26.2487289203279,26.3492987629345,25.8987458680569,26.1481590777213,1080592.32453095,0.0,1.0
1997-08-14,65.63,66.13,65.25,65.63,496100,26.40159508109,26.6027347663032,26.2487289203279,26.40159508109,1233222.5723483,0.0,1.0
1997-08-15,65.38,66.5,65.38,65.5,606300,26.3010252384834,26.751578133361,26.3010252384834,26.3492987629345,1507161.55132992,0.0,1.0
1997-08-18,66.25,67.0,65.25,65.38,503800,26.6510082907544,26.9527178185743,26.2487289203279,26.3010252384834,1252363.49919184,0.0,1.0
1997-08-19,67.0,68.13,65.63,65.75,673400,26.9527178185743,27.4072935071562,26.40159508109,26.4498686055412,1673961.0566808,0.0,1.0
1997-08-20,69.25,69.63,67.0,67.25,316000,27.8578464020339,28.0107125627959,26.9527178185743,27.0532876611809,785523.750981782,0.0,1.0
1997-08-21,70.0,70.5,69.38,70.0,473700,28.1595559298537,28.360695615067,27.9101427201893,28.1595559298537,1177539.87607617,0.0,1.0
1997-08-22,69.38,69.5,69.0,69.38,356700,27.9101427201893,27.9584162446405,27.7572765594272,27.9101427201893,886697.221440512,0.0,1.0
1997-08-25,68.5,69.75,68.25,69.13,282400,27.556136874214,28.0589860872471,27.4555670316074,27.8095728775827,701999.706573593,0.0,1.0
1997-08-26,67.25,68.5,67.25,68.25,583200,27.0532876611809,27.556136874214,27.0532876611809,27.4555670316074,1449738.77079929,0.0,1.0
1997-08-27,67.13,67.25,66.5,66.88,405600,27.0050141367297,27.0532876611809,26.751578133361,26.9044442941231,1008254.53607029,0.0,1.0
1997-08-28,66.0,67.13,65.88,66.88,324900,26.5504384481478,27.0050141367297,26.5021649236966,26.9044442941231,807647.679411333,0.0,1.0
1997-08-29,66.5,66.75,65.5,65.75,305300,26.751578133361,26.8521479759676,26.3492987629345,26.4498686055412,758925.320173223,0.0,1.0
1997-09-02,67.25,67.63,66.5,67.38,342100,27.0532876611809,27.2061538219429,26.751578133361,27.1055839793363,850404.03547743,0.0,1.0
1997-09-03,68.38,68.88,67.63,68.0,572700,27.5078633497628,27.709003034976,27.2061538219429,27.3549971890007,1423637.50692173,0.0,1.0
1997-09-04,68.0,68.88,68.0,68.5,239700,27.3549971890007,27.709003034976,27.3549971890007,27.556136874214,595854.566804854,0.0,1.0
1997-09-05,68.5,68.63,68.25,68.25,323900,27.556136874214,27.6084331923694,27.4555670316074,27.4555670316074,805161.844756327,0.0,1.0
1997-09-08,69.63,70.5,68.88,68.88,279000,28.0107125627959,28.360695615067,27.709003034976,27.709003034976,693547.868746575,0.0,1.0
1997-09-09,69.0,69.88,68.88,69.63,168200,27.7572765594272,28.1112824054025,27.709003034976,28.0107125627959,418117.38897195,0.0,1.0
1997-09-10,68.5,69.38,68.25,68.5,185700,27.556136874214,27.9101427201893,27.4555670316074,27.556136874214,461619.495434548,0.0,1.0
1997-09-11,67.13,68.5,67.13,68.0,210800,27.0050141367297,27.556136874214,27.0050141367297,27.3549971890007,524013.94527519,0.0,1.0
1997-09-12,67.38,68.13,66.25,67.38,199200,27.1055839793363,27.4072935071562,26.6510082907544,27.1055839793363,495178.263277125,0.0,1.0
1997-09-15,71.25,71.25,67.38,67.5,613900,28.6624051428868,28.6624051428868,27.1055839793363,27.1538575037875,1526053.89470796,0.0,1.0
1997-09-16,75.75,76.25,75.0,75.5,1287000,30.472662309806,30.6738019950192,30.1709527819861,30.3720924671994,3199269.20099226,0.0,1.0
1997-09-17,75.25,76.75,75.25,76.75,1171300,30.2715226245927,30.8749416802325,30.2715226245927,30.8749416802325,2911658.13140811,0.0,1.0
1997-09-18,78.88,79.0,75.13,75.25,590500,31.7317967392409,31.780070263692,30.2232491001416,30.2715226245927,1467885.36378083,0.0,1.0
1997-09-19,81.88,84.5,77.75,78.75,1448600,32.9386348505203,33.9926068010377,31.2772210506589,31.6795004210854,3600980.08124117,0.0,1.0
1997-09-22,82.63,83.0,81.25,81.75,771400,33.2403443783402,33.389187745398,32.6851988471516,32.8863385323649,1917572.85287135,0.0,1.0
1997-09-23,81.0,82.63,80.25,82.13,378100,32.584629004545,33.2403443783402,32.2829194767251,33.0392046931269,939894.083057634,0.0,1.0
1997-09-24,80.38,80.88,79.75,80.63,782600,32.3352157948806,32.5363554800938,32.0817797915119,32.4357856374872,1945414.20100742,0.0,1.0
1997-09-25,80.38,81.38,79.88,80.38,686600,32.3352157948806,32.7374951653071,32.1340761096673,32.3352157948806,1706774.07412687,0.0,1.0
1997-09-26,80.13,80.5,79.75,80.38,659200,32.234645952274,32.3834893193318,32.0817797915119,32.3352157948806,1638662.20457972,0.0,1.0
1997-09-29,79.38,80.13,79.38,80.0,761300,31.9329364244541,32.234645952274,31.9329364244541,32.1823496341185,1892465.9228558,0.0,1.0
1997-09-30,80.0,80.5,79.0,79.38,370500,32.1823496341185,32.3834893193318,31.780070263692,31.9329364244541,921001.739679591,0.0,1.0
1997-10-01,80.0,80.5,79.13,80.13,415100,32.1823496341185,32.3834893193318,31.8323665818475,32.234645952274,1031869.96529284,0.0,1.0
1997-10-02,80.0,80.0,79.38,80.0,352600,32.1823496341185,32.1823496341185,31.9329364244541,32.1823496341185,876505.29935499,0.0,1.0
1997-10-03,78.75,81.25,76.38,80.25,682500,31.6795004210854,32.6851988471516,30.7260983131747,32.2829194767251,1696582.15204135,0.0,1.0
1997-10-06,75.25,78.88,74.63,77.75,1739800,30.2715226245927,31.7317967392409,30.0221094149283,31.2772210506589,4324855.13277882,0.0,1.0
1997-10-07,76.13,76.25,73.0,75.0,2562800,30.625528470568,30.6738019950192,29.3663940411332,30.1709527819861,6370697.05384847,0.0,1.0
1997-10-08,74.38,76.13,74.13,76.0,1295400,29.9215395723217,30.625528470568,29.8209697297151,30.5732321524126,3220150.21209431,0.0,1.0
1997-10-09,73.5,74.13,72.63,74.0,822900,29.5675337263464,29.8209697297151,29.2175506740754,29.7686734115596,2045593.33760414,0.0,1.0
1997-10-10,71.38,73.38,70.88,73.25,844100,28.7147014610423,29.5192602018952,28.513561775829,29.4669638837398,2098293.03229026,0.0,1.0
1997-10-13,74.5,74.5,71.5,71.88,1235900,29.9698130967729,29.9698130967729,28.7629749854934,28.9158411462555,3072243.05012147,0.0,1.0
1997-10-14,75.75,76.13,74.0,76.0,1174000,30.472662309806,30.625528470568,29.7686734115596,30.5732321524126,2918369.88497662,0.0,1.0
1997-10-15,76.38,76.38,75.0,75.5,800700,30.7260983131747,30.7260983131747,30.1709527819861,30.3720924671994,1990407.80826302,0.0,1.0
1997-10-16,74.38,76.5,74.13,76.25,421800,29.9215395723217,30.7743718376258,29.8209697297151,30.6738019950192,1048525.05748138,0.0,1.0
1997-10-17,73.25,73.88,72.13,73.63,357000,29.4669638837398,29.7203998871085,29.0164109888621,29.6198300445018,887442.971837014,0.0,1.0
1997-10-20,74.13,74.13,72.63,72.75,634700,29.8209697297151,29.8209697297151,29.2175506740754,29.2658241985265,1577759.25553208,0.0,1.0
1997-10-21,76.0,76.13,74.0,74.38,619600,30.5732321524126,30.625528470568,29.7686734115596,29.9215395723217,1540223.1522415,0.0,1.0
1997-10-22,75.5,76.0,74.75,76.0,595800,30.3720924671994,30.5732321524126,30.0703829393795,30.5732321524126,1481060.28745236,0.0,1.0
1997-10-23,73.13,74.13,73.0,73.88,333200,29.4186903592886,29.8209697297151,29.3663940411332,29.7203998871085,828280.10704788,0.0,1.0
1997-10-24,70.0,73.75,70.0,73.63,652200,28.1595559298537,29.668103568953,28.1595559298537,29.6198300445018,1621261.36199468,0.0,1.0
1997-10-27,63.5,69.25,63.5,68.13,979300,25.5447400220816,27.8578464020339,25.5447400220816,27.4072935071562,2434377.87764702,0.0,1.0
1997-10-28,65.5,65.75,60.25,62.0,1642100,26.3492987629345,26.4498686055412,24.2373320681955,24.9413209664419,4081989.08698477,0.0,1.0
1997-10-29,66.38,68.13,66.0,66.25,751900,26.7033046089098,27.4072935071562,26.5504384481478,26.6510082907544,1869099.07709875,0.0,1.0
1997-10-30,66.13,67.63,65.38,66.38,625800,26.6027347663032,27.2061538219429,26.3010252384834,26.7033046089098,1555635.32710253,0.0,1.0
1997-10-31,66.75,67.38,65.88,66.25,459800,26.8521479759676,27.1055839793363,26.5021649236966,26.6510082907544,1142986.7743716,0.0,1.0
1997-11-03,68.13,68.38,66.75,67.25,566400,27.4072935071562,27.5078633497628,26.8521479759676,27.0532876611809,1407976.7485952,0.0,1.0
1997-11-04,67.5,68.13,66.63,68.13,354600,27.1538575037875,27.4072935071562,26.8038744515165,27.4072935071562,881476.968665001,0.0,1.0
1997-11-05,67.13,67.88,67.0,67.63,316600,27.0050141367297,27.3067236645496,26.9527178185743,27.2061538219429,787015.251774787,0.0,1.0
1997-11-06,67.69,67.81,66.56,67.13,355200,27.2302905841685,27.2785641086197,26.7757148955866,27.0050141367297,882968.469458006,0.0,1.0
1997-11-07,67.69,67.69,66.19,66.5,721600,27.2302905841685,27.2302905841685,26.6268715285288,26.751578133361,1793778.28705207,0.0,1.0
1997-11-10,64.31,67.31,64.25,67.0,629000,25.870586312127,27.0774244234065,25.8464495499014,26.9527178185743,1563589.99799855,0.0,1.0
1997-11-11,64.38,64.69,64.0,64.31,665900,25.8987458680569,26.0234524728891,25.7458797072948,25.870586312127,1655317.29676826,0.0,1.0
1997-11-12,61.75,63.63,61.75,63.63,452400,24.8407511238352,25.597036340237,24.8407511238352,25.597036340237,1124591.59792455,0.0,1.0
1997-11-13,61.38,62.5,60.81,62.0,624900,24.6919077567774,25.1424606516551,24.4626085156343,24.9413209664419,1553398.07591303,0.0,1.0
1997-11-14,62.94,63.25,61.63,61.75,586700,25.3194635746428,25.444170179475,24.7924775993841,24.8407511238352,1458439.19209181,0.0,1.0
1997-11-17,63.88,64.63,62.94,62.94,541100,25.6976061828436,25.9993157106635,25.3194635746428,25.3194635746428,1345085.13182356,0.0,1.0
1997-11-18,62.69,64.06,62.63,63.94,460800,25.2188937320361,25.7700164695204,25.1947569698105,25.7217429450692,1145472.6090266,0.0,1.0
1997-11-19,61.06,62.63,61.06,62.56,530400,24.563178358241,25.1947569698105,24.563178358241,25.1665974138807,1318486.70101499,0.0,1.0
1997-11-20,64.75,64.94,61.56,61.56,1188600,26.0475892351147,26.1240223154957,24.7643180434542,24.7643180434542,2954663.0709397,0.0,1.0
1997-11-21,65.31,65.38,64.31,64.75,593600,26.2728656825535,26.3010252384834,25.870586312127,26.0475892351147,1475591.45121135,0.0,1.0
1997-11-24,64.44,65.31,64.25,64.94,396600,25.9228826302825,26.2728656825535,25.8464495499014,26.1240223154957,985882.024175237,0.0,1.0
1997-11-25,64.88,65.38,64.19,64.5,277800,26.0998855532701,26.3010252384834,25.8223127876759,25.9470193925081,690564.867160568,0.0,1.0
1997-11-26,66.75,68.0,65.19,66.25,801100,26.8521479759676,27.3549971890007,26.2245921581023,26.6510082907544,1991402.14212502,0.0,1.0
1997-11-28,67.06,67.38,66.81,67.25,133200,26.9768545807999,27.1055839793363,26.8762847381932,27.0532876611809,331113.176046751,0.0,1.0
1997-12-01,69.69,69.69,67.75,67.75,569300,28.0348493250215,28.0348493250215,27.2544273463941,27.2544273463941,1415185.66909471,0.0,1.0
1997-12-02,69.0,70.0,68.94,69.13,379800,27.7572765594272,28.1595559298537,27.7331397972016,27.8095728775827,944120.001971144,0.0,1.0
1997-12-03,67.69,69.19,66.38,69.0,535500,27.2302905841685,27.8337096398083,26.7033046089098,27.7572765594272,1331164.45775552,0.0,1.0
1997-12-04,67.13,68.44,67.13,67.94,448300,27.0050141367297,27.5320001119884,27.0050141367297,27.3308604267752,1114399.67583903,0.0,1.0
1997-12-05,67.06,67.38,66.63,67.13,241600,26.9768545807999,27.1055839793363,26.8038744515165,27.0050141367297,600577.652649362,0.0,1.0
1997-12-08,68.5,68.75,67.06,67.06,877600,27.556136874214,27.6567067168206,26.9768545807999,26.9768545807999,2181568.49323295,0.0,1.0
1997-12-09,67.81,68.56,67.38,68.5,440100,27.2785641086197,27.5802736364396,27.1055839793363,27.556136874214,1094015.83166798,0.0,1.0
1997-12-10,67.38,67.75,67.06,67.44,696200,27.1055839793363,27.2544273463941,26.9768545807999,27.1297207415619,1730638.08681493,0.0,1.0
1997-12-11,62.38,64.13,60.63,64.0,1022800,25.0941871272039,25.7981760254503,24.3901982289576,25.7458797072948,2542511.68513977,0.0,1.0
1997-12-12,64.5,64.88,63.31,63.38,1334700,25.9470193925081,26.0998855532701,25.4683069417006,25.4964664976304,3317843.51403603,0.0,1.0
1997-12-15,62.88,64.56,62.75,64.56,641300,25.2953268124172,25.9711561547337,25.2430304942617,25.9711561547337,1594165.76425512,0.0,1.0
1997-12-16,61.0,62.75,60.5,62.69,564800,24.5390415960154,25.2430304942617,24.3379019108021,25.2188937320361,1403999.41314719,0.0,1.0
1997-12-17,60.38,61.44,60.13,61.25,473100,24.289628386351,24.716044519003,24.1890585437443,24.639611438622,1176048.37528317,0.0,1.0
1997-12-18,56.81,60.38,56.25,60.38,1725100,22.8534910339284,24.289628386351,22.6282145864896,24.289628386351,4288313.36335024,0.0,1.0
1997-12-19,56.38,56.63,55.44,56.5,1154700,22.680510904645,22.7810807472517,22.3023682964441,22.7287844290962,2870393.27613502,0.0,1.0
1997-12-22,56.56,57.31,56.13,56.13,582100,22.7529211913218,23.0546307191417,22.5799410620384,22.5799410620384,1447004.35267878,0.0,1.0
1997-12-23,56.56,57.06,56.44,56.75,442400,22.7529211913218,22.954060876535,22.7046476668706,22.8293542717028,1099733.2513745,0.0,1.0
1997-12-24,56.94,57.13,56.63,57.06,352000,22.9057873520839,22.9822204324649,22.7810807472517,22.954060876535,875013.798561985,0.0,1.0
1997-12-26,57.81,57.94,57.0,57.0,236900,23.2557704043549,23.3080667225103,22.9299241143095,22.9299241143095,588894.229770837,0.0,1.0
1997-12-29,57.38,58.0,57.25,58.0,474500,23.0827902750715,23.3322034847359,23.0304939569161,23.3322034847359,1179528.54380018,0.0,1.0
1997-12-30,60.81,62.06,57.75,57.88,1018200,24.4626085156343,24.9654577286674,23.2316336421293,23.2839299602848,2531076.84572675,0.0,1.0
1997-12-31,61.06,61.5,60.31,60.94,947400,24.563178358241,24.7401812812286,24.2614688304211,24.5149048337898,2355079.75215234,0.0,1.0
1998-01-02,60.81,61.56,60.63,61.0,330000,24.4626085156343,24.7643180434542,24.3901982289576,24.5390415960154,820325.436151864,0.0,1.0
1998-01-05,61.13,61.44,60.88,61.44,310900,24.5913379141708,24.716044519003,24.4907680715642,24.716044519003,772845.994241255,0.0,1.0
1998-01-06,63.88,64.44,60.88,61.13,1045800,25.6976061828436,25.9228826302825,24.4907680715642,24.5913379141708,2599685.88220491,0.0,1.0
1998-01-07,64.63,65.31,63.38,63.88,730600,25.9993157106635,26.2728656825535,25.4964664976304,25.6976061828436,1816150.79894712,0.0,1.0
1998-01-08,64.88,66.31,64.75,65.19,906300,26.0998855532701,26.67514505298,26.0475892351147,26.2245921581023,2252911.94783162,0.0,1.0
1998-01-09,62.56,64.75,62.44,64.63,784900,25.1665974138807,26.0475892351147,25.1183238894295,25.9993157106635,1951131.62071393,0.0,1.0
1998-01-12,62.5,63.38,60.69,60.75,715200,25.1424606516551,25.4964664976304,24.4143349911832,24.4384717534088,1777868.94526004,0.0,1.0
1998-01-13,63.25,63.69,62.75,63.13,397700,25.444170179475,25.6211731024626,25.2430304942617,25.3958966550238,988616.442295743,0.0,1.0
1998-01-14,62.63,63.88,62.56,63.88,492000,25.1947569698105,25.6976061828436,25.1665974138807,25.6976061828436,1223030.65026278,0.0,1.0
1998-01-15,63.5,63.94,62.06,62.56,859400,25.5447400220816,25.7217429450692,24.9654577286674,25.1665974138807,2136326.30251185,0.0,1.0
1998-01-16,65.88,67.63,64.13,64.13,1315000,26.5021649236966,27.2061538219429,25.7981760254503,25.7981760254503,3268872.57133242,0.0,1.0
1998-01-20,66.44,66.63,65.75,66.0,644800,26.7274413711354,26.8038744515165,26.4498686055412,26.5504384481478,1602866.18554764,0.0,1.0
1998-01-21,66.0,66.88,66.0,66.44,438600,26.5504384481478,26.9044442941231,26.5504384481478,26.7274413711354,1090287.07968547,0.0,1.0
1998-01-22,65.69,67.31,65.56,66.5,350100,26.4257318433156,27.0774244234065,26.3734355251601,26.751578133361,870290.712717475,0.0,1.0
1998-01-23,64.0,66.56,63.81,66.31,592800,25.7458797072948,26.7757148955866,25.6694466269138,26.67514505298,1473602.78348735,0.0,1.0
1998-01-26,63.94,64.94,63.81,64.0,399100,25.7217429450692,26.1240223154957,25.6694466269138,25.7458797072948,992096.610812753,0.0,1.0
1998-01-27,64.13,64.69,63.81,64.44,548500,25.7981760254503,26.0234524728891,25.6694466269138,25.9228826302825,1363480.30827059,0.0,1.0
1998-01-28,66.44,66.63,64.13,64.13,853100,26.7274413711354,26.8038744515165,25.7981760254503,25.7981760254503,2120665.54418532,0.0,1.0
1998-01-29,65.63,66.44,65.0,66.44,1256300,26.40159508109,26.7274413711354,26.1481590777213,26.7274413711354,3122954.07708359,0.0,1.0
1998-01-30,65.06,65.63,64.13,64.25,510100,26.1722958399469,26.40159508109,25.7981760254503,25.8464495499014,1268024.25751838,0.0,1.0
1998-02-02,67.44,67.63,66.63,67.25,1030800,27.1297207415619,27.2061538219429,26.8038744515165,27.0532876611809,2562398.36237982,0.0,1.0
1998-02-03,67.75,67.75,66.88,67.25,383900,27.2544273463941,27.2544273463941,26.9044442941231,27.0532876611809,954311.924056667,0.0,1.0
1998-02-04,68.94,69.31,67.13,67.25,655700,27.7331397972016,27.8819831642594,27.0050141367297,27.0532876611809,1629961.7832872,0.0,1.0
1998-02-05,66.56,68.88,66.38,68.88,791800,26.7757148955866,27.709003034976,26.7033046089098,27.709003034976,1968283.87983347,0.0,1.0
1998-02-06,66.19,66.56,66.0,66.56,577200,26.6268715285288,26.7757148955866,26.5504384481478,26.7757148955866,1434823.76286926,0.0,1.0
1998-02-09,67.69,67.69,66.13,66.44,392700,27.2302905841685,27.2302905841685,26.6027347663032,26.7274413711354,976187.269020717,0.0,1.0
1998-02-10,68.06,68.69,67.63,67.94,469800,27.3791339512263,27.632569954595,27.2061538219429,27.3308604267752,1167845.12092165,0.0,1.0
1998-02-11,67.0,68.13,66.88,68.0,321700,26.9527178185743,27.4072935071562,26.9044442941231,27.3549971890007,799693.008515314,0.0,1.0
1998-02-12,68.56,68.75,67.0,67.13,539900,27.5802736364396,27.6567067168206,26.9527178185743,27.0050141367297,1342102.13023755,0.0,1.0
1998-02-13,68.38,68.75,67.94,68.56,489300,27.5078633497628,27.6567067168206,27.3308604267752,27.5802736364396,1216318.89669426,0.0,1.0
1998-02-17,67.88,68.88,67.69,68.69,252700,27.3067236645496,27.709003034976,27.2302905841685,27.632569954595,628170.417319925,0.0,1.0
1998-02-18,67.25,67.88,66.0,67.88,571300,27.0532876611809,27.3067236645496,26.5504384481478,27.3067236645496,1420157.33840472,0.0,1.0
1998-02-19,65.75,67.5,65.75,67.5,421000,26.4498686055412,27.1538575037875,26.4498686055412,27.1538575037875,1046536.38975737,0.0,1.0
1998-02-20,65.63,65.88,64.38,65.88,670600,26.40159508109,26.5021649236966,25.8987458680569,26.5021649236966,1667000.71964678,0.0,1.0
1998-02-23,66.0,67.13,65.56,65.56,444900,26.5504384481478,27.0050141367297,26.3734355251601,26.3734355251601,1105947.83801201,0.0,1.0
1998-02-24,65.0,65.5,64.75,65.5,366300,26.1481590777213,26.3492987629345,26.0475892351147,26.3492987629345,910561.234128567,0.0,1.0
1998-02-25,67.25,67.31,65.56,66.0,358000,27.0532876611809,27.0774244234065,26.3734355251601,26.5504384481478,889928.80649202,0.0,1.0
1998-02-26,66.06,66.94,65.31,66.88,766600,26.5745752103734,26.9285810563487,26.2728656825535,26.9044442941231,1905640.84652732,0.0,1.0
1998-02-27,63.69,66.0,63.56,65.94,1417800,25.6211731024626,26.5504384481478,25.5688767843072,26.5263016859222,3524416.373867,0.0,1.0
1998-03-02,63.63,64.63,62.75,63.06,1130300,25.597036340237,25.9993157106635,25.2430304942617,25.3677370990939,2809738.91055288,0.0,1.0
1998-03-03,65.0,65.0,63.56,63.63,1208500,26.1481590777213,26.1481590777213,25.5688767843072,25.597036340237,3004131.18057432,0.0,1.0
1998-03-04,64.25,65.25,64.0,65.25,477900,25.8464495499014,26.2487289203279,25.7458797072948,26.2487289203279,1187980.3816272,0.0,1.0
1998-03-05,64.0,64.25,63.25,63.5,464000,25.7458797072948,25.8464495499014,25.444170179475,25.5447400220816,1153427.27992262,0.0,1.0
1998-03-06,65.5,65.5,63.75,63.75,430600,26.3492987629345,26.3492987629345,25.6453098646882,25.6453098646882,1070400.40244543,0.0,1.0
1998-03-09,66.38,66.81,65.38,65.44,509400,26.7033046089098,26.8762847381932,26.3010252384834,26.325162000709,1266284.17325988,0.0,1.0
1998-03-10,67.88,68.25,66.38,66.38,738600,27.3067236645496,27.4555670316074,26.7033046089098,26.7033046089098,1836037.47618717,0.0,1.0
1998-03-11,66.88,68.0,66.75,67.63,586400,26.9044442941231,27.3549971890007,26.8521479759676,27.2061538219429,1457693.44169531,0.0,1.0
1998-03-12,67.63,67.88,66.0,66.75,492800,27.2061538219429,27.3067236645496,26.5504384481478,26.8521479759676,1225019.31798678,0.0,1.0
1998-03-13,69.0,69.25,67.69,67.69,788000,27.7572765594272,27.8578464020339,27.2302905841685,27.2302905841685,1958837.70814445,0.0,1.0
1998-03-16,70.69,71.0,69.0,69.13,553500,28.437128695448,28.5618353002802,27.7572765594272,27.8095728775827,1375909.48154562,0.0,1.0
1998-03-17,72.94,73.0,70.69,71.25,796300,29.3422572789076,29.3663940411332,28.437128695448,28.6624051428868,1979470.13578099,0.0,1.0
1998-03-18,73.38,73.44,71.38,71.5,835200,29.5192602018952,29.5433969641208,28.7147014610423,28.7629749854934,2076169.10386071,0.0,1.0
1998-03-19,71.06,73.94,71.0,73.19,701800,28.5859720625058,29.744536649334,28.5618353002802,29.4428271215142,1744558.76088296,0.0,1.0
1998-03-20,70.0,72.0,69.69,72.0,877300,28.1595559298537,28.9641146707067,28.0348493250215,28.9641146707067,2180822.74283645,0.0,1.0
1998-03-23,68.0,68.5,67.44,68.5,940600,27.3549971890007,27.556136874214,27.1297207415619,27.556136874214,2338176.07649831,0.0,1.0
1998-03-24,67.31,69.0,67.31,67.88,830500,27.0774244234065,27.7572765594272,27.0774244234065,27.3067236645496,2064485.68098218,0.0,1.0
1998-03-25,65.0,68.25,63.75,67.63,1346100,26.1481590777213,27.4555670316074,25.6453098646882,27.2061538219429,3346182.0291031,0.0,1.0
1998-03-26,69.31,69.38,65.0,65.0,2111100,27.8819831642594,27.9101427201893,26.1481590777213,26.1481590777213,5247845.54018242,0.0,1.0
1998-03-27,68.5,70.0,68.06,70.0,927300,27.556136874214,28.1595559298537,27.3791339512263,28.1595559298537,2305114.47558673,0.0,1.0
1998-03-30,68.25,68.69,67.56,68.38,529800,27.4555670316074,27.632569954595,27.1779942660131,27.5078633497628,1316995.20022199,0.0,1.0
1998-03-31,71.13,71.63,68.81,69.0,799300,28.6141316184356,28.8152713036489,27.6808434790462,27.7572765594272,1986927.63974601,0.0,1.0
1998-04-01,71.94,72.38,71.19,71.19,670700,28.9399779084811,29.1169808314687,28.6382683806612,28.6382683806612,1667249.30311228,0.0,1.0
1998-04-02,72.19,72.19,71.38,72.0,400800,29.0405477510877,29.0405477510877,28.7147014610423,28.9641146707067,996322.529726262,0.0,1.0
1998-04-03,71.63,72.5,71.25,72.19,493200,28.8152713036489,29.1652543559199,28.6624051428868,29.0405477510877,1226013.65184878,0.0,1.0
1998-04-06,71.81,73.0,71.63,73.0,639700,28.8876815903256,29.3663940411332,28.8152713036489,29.3663940411332,1590188.42880711,0.0,1.0
1998-04-07,69.63,70.94,69.63,70.75,570400,28.0107125627959,28.5376985380546,28.0107125627959,28.4612654576736,1417920.08721522,0.0,1.0
1998-04-08,70.75,71.13,69.81,69.88,365000,28.4612654576736,28.6141316184356,28.0831228494727,28.1112824054025,907329.649077059,0.0,1.0
1998-04-09,72.69,73.13,70.94,71.06,685800,29.2416874363009,29.4186903592886,28.5376985380546,28.5859720625058,1704785.40640287,0.0,1.0
1998-04-13,73.0,73.0,70.56,72.81,577900,29.3663940411332,29.3663940411332,28.3848323772925,29.2899609607521,1436563.84712776,0.0,1.0
1998-04-14,73.0,73.56,72.44,72.88,384800,29.3663940411332,29.591670488572,29.1411175936943,29.318120516682,956549.17524617,0.0,1.0
1998-04-15,73.25,73.81,72.75,72.75,593600,29.4669638837398,29.6922403311786,29.2658241985265,29.2658241985265,1475591.45121135,0.0,1.0
1998-04-16,74.25,75.0,73.06,73.19,1139500,29.8692432541663,30.1709527819861,29.3905308033587,29.4428271215142,2832608.58937893,0.0,1.0
1998-04-17,73.94,74.38,73.0,74.25,527900,29.744536649334,29.9215395723217,29.3663940411332,29.8692432541663,1312272.11437748,0.0,1.0
1998-04-20,72.88,74.0,72.0,73.69,381200,29.318120516682,29.7686734115596,28.9641146707067,29.6439668067274,947600.17048815,0.0,1.0
1998-04-21,73.69,73.69,72.81,72.88,451300,29.6439668067274,29.6439668067274,29.2899609607521,29.318120516682,1121857.17980405,0.0,1.0
1998-04-22,72.38,73.13,72.25,73.0,472100,29.1169808314687,29.4186903592886,29.0646845133133,29.3663940411332,1173562.54062817,0.0,1.0
1998-04-23,71.38,72.38,71.19,72.13,302400,28.7147014610423,29.1169808314687,28.6382683806612,29.0164109888621,751716.399673705,0.0,1.0
1998-04-24,71.0,71.25,69.75,71.13,460400,28.5618353002802,28.6624051428868,28.0589860872471,28.6141316184356,1144478.2751646,0.0,1.0
1998-04-27,68.19,69.75,68.0,69.63,406600,27.4314302693818,28.0589860872471,27.3549971890007,28.0107125627959,1010740.37072529,0.0,1.0
1998-04-28,67.25,69.19,66.69,69.0,517800,27.0532876611809,27.8337096398083,26.8280112137421,27.7572765594272,1287165.18436192,0.0,1.0
1998-04-29,67.5,67.81,67.19,67.31,452200,27.1538575037875,27.2785641086197,27.0291508989553,27.0774244234065,1124094.43099355,0.0,1.0
1998-04-30,68.0,68.81,67.69,68.0,489700,27.3549971890007,27.6808434790462,27.2302905841685,27.3549971890007,1217313.23055627,0.0,1.0
1998-05-01,67.81,69.06,67.38,68.5,333600,27.2785641086197,27.7814133216528,27.1055839793363,27.556136874214,829274.440909883,0.0,1.0
1998-05-04,68.5,69.38,67.94,67.94,706500,27.556136874214,27.9101427201893,27.3308604267752,27.3308604267752,1756242.18376149,0.0,1.0
1998-05-05,67.25,68.5,67.0,68.5,242100,27.0532876611809,27.556136874214,26.9527178185743,27.556136874214,601820.569976866,0.0,1.0
1998-05-06,65.75,66.94,65.69,66.75,489900,26.4498686055412,26.9285810563487,26.4257318433156,26.8521479759676,1217810.39748726,0.0,1.0
1998-05-07,65.31,66.19,65.06,65.75,409200,26.2728656825535,26.6268715285288,26.1722958399469,26.4498686055412,1017203.54082831,0.0,1.0
1998-05-08,66.19,66.44,65.31,65.31,472400,26.6268715285288,26.7274413711354,26.2728656825535,26.2728656825535,1174308.29102467,0.0,1.0
1998-05-11,66.5,67.38,66.13,66.25,378900,26.751578133361,27.1055839793363,26.6027347663032,26.6510082907544,941882.750781639,0.0,1.0
1998-05-12,65.56,66.5,65.13,66.5,399700,26.3734355251601,26.751578133361,26.2004553958767,26.751578133361,993588.111605757,0.0,1.0
1998-05-13,65.63,65.94,65.06,65.5,300800,26.40159508109,26.5263016859222,26.1722958399469,26.3492987629345,747739.064225697,0.0,1.0
1998-05-14,65.56,66.0,65.13,65.5,689900,26.3734355251601,26.5504384481478,26.2004553958767,26.3492987629345,1714977.3284884,0.0,1.0
1998-05-15,64.44,65.5,64.19,65.31,726100,25.9228826302825,26.3492987629345,25.8223127876759,26.2728656825535,1804964.5429996,0.0,1.0
1998-05-18,63.0,63.94,62.88,63.75,410700,25.3436003368683,25.7217429450692,25.2953268124172,25.6453098646882,1020932.29281082,0.0,1.0
1998-05-19,61.25,62.94,61.0,62.94,1155900,24.639611438622,25.3194635746428,24.5390415960154,25.3194635746428,2873376.27772102,0.0,1.0
1998-05-20,64.38,64.63,61.94,62.0,1228500,25.8987458680569,25.9993157106635,24.9171842042163,24.9413209664419,3053847.87367443,0.0,1.0
1998-05-21,65.31,65.56,64.19,64.63,736100,26.2728656825535,26.3734355251601,25.8223127876759,25.9993157106635,1829822.88954965,0.0,1.0
1998-05-22,65.88,66.31,65.19,66.31,546800,26.5021649236966,26.67514505298,26.2245921581023,26.67514505298,1359254.38935709,0.0,1.0
1998-05-26,65.06,67.38,65.06,67.0,656000,26.1722958399469,27.1055839793363,26.1722958399469,26.9527178185743,1630707.5336837,0.0,1.0
1998-05-27,64.81,65.0,63.63,64.75,496600,26.0717259973403,26.1481590777213,25.597036340237,26.0475892351147,1234465.4896758,0.0,1.0
1998-05-28,64.81,65.0,64.13,64.69,364800,26.0717259973403,26.1481590777213,25.7981760254503,26.0234524728891,906832.482146058,0.0,1.0
1998-05-29,64.13,65.0,64.13,64.94,497200,25.7981760254503,26.1481590777213,25.7981760254503,26.1240223154957,1235956.9904688,0.0,1.0
1998-06-01,64.06,64.19,63.75,64.19,648500,25.7700164695204,25.8223127876759,25.6453098646882,25.8223127876759,1612063.77377116,0.0,1.0
1998-06-02,62.63,64.75,62.31,64.31,699600,25.1947569698105,26.0475892351147,25.0660275712741,25.870586312127,1739089.92464195,0.0,1.0
1998-06-03,62.75,63.88,62.63,63.13,384700,25.2430304942617,25.6976061828436,25.1947569698105,25.3958966550238,956300.591780671,0.0,1.0
1998-06-04,62.63,62.63,61.38,62.63,556100,25.1947569698105,25.1947569698105,24.6919077567774,25.1947569698105,1382372.65164864,0.0,1.0
1998-06-05,64.0,64.13,62.5,62.56,349900,25.7458797072948,25.7981760254503,25.1424606516551,25.1665974138807,869793.545786475,0.0,1.0
1998-06-08,63.13,64.06,63.0,64.0,325100,25.3958966550238,25.7700164695204,25.3436003368683,25.7458797072948,808144.846342334,0.0,1.0
1998-06-09,64.0,64.19,63.25,63.38,580400,25.7458797072948,25.8223127876759,25.444170179475,25.4964664976304,1442778.43376528,0.0,1.0
1998-06-10,62.12,63.75,61.81,63.75,897000,24.989594490893,25.6453098646882,24.8648878860608,25.6453098646882,2229793.68554006,0.0,1.0
1998-06-11,61.0,62.63,61.0,62.25,742000,24.5390415960154,25.1947569698105,24.5390415960154,25.0418908090485,1844489.31401418,0.0,1.0
1998-06-12,61.5,61.88,59.56,61.19,479100,24.7401812812286,24.8930474419907,23.9597593026012,24.6154746763964,1190963.3832132,0.0,1.0
1998-06-15,59.56,61.13,59.5,60.75,759900,23.9597593026012,24.5913379141708,23.9356225403757,24.4384717534088,1888985.75433879,0.0,1.0
1998-06-16,59.94,60.63,59.25,59.88,566700,24.1126254633633,24.3901982289576,23.835052697769,24.0884887011377,1408722.4989917,0.0,1.0
1998-06-17,61.63,62.38,60.75,60.75,448400,24.7924775993841,25.0941871272039,24.4384717534088,24.4384717534088,1114648.25930453,0.0,1.0
1998-06-18,62.19,63.0,60.88,62.19,311800,25.0177540468229,25.3436003368683,24.4907680715642,25.0177540468229,775083.245430759,0.0,1.0
1998-06-19,62.69,63.0,62.0,63.0,456500,25.2188937320361,25.3436003368683,24.9413209664419,25.3436003368683,1134783.52001008,0.0,1.0
1998-06-22,61.81,63.0,61.44,62.0,416500,24.8648878860608,25.3436003368683,24.716044519003,24.9413209664419,1035350.13380985,0.0,1.0
1998-06-23,61.81,62.25,61.06,61.5,330300,24.8648878860608,25.0418908090485,24.563178358241,24.7401812812286,821071.186548365,0.0,1.0
1998-06-24,63.0,63.0,61.38,61.81,511000,25.3436003368683,25.3436003368683,24.6919077567774,24.8648878860608,1270261.50870789,0.0,1.0
1998-06-25,61.88,63.0,61.75,63.0,613700,24.8930474419907,25.3436003368683,24.8407511238352,25.3436003368683,1525556.72777696,0.0,1.0
1998-06-26,62.06,62.31,61.0,61.94,895500,24.9654577286674,25.0660275712741,24.5390415960154,24.9171842042163,2226064.93355756,0.0,1.0
1998-06-29,62.38,62.88,62.0,62.06,252500,25.0941871272039,25.2953268124172,24.9413209664419,24.9654577286674,627673.250388925,0.0,1.0
1998-06-30,62.75,62.75,61.44,62.38,411000,25.2430304942617,25.2430304942617,24.716044519003,25.0941871272039,1021678.04320732,0.0,1.0
1998-07-01,62.94,63.13,62.0,62.94,467500,25.3194635746428,25.3958966550238,24.9413209664419,25.3194635746428,1162127.70121514,0.0,1.0
1998-07-02,62.81,63.0,61.38,61.94,457200,25.2671672564873,25.3436003368683,24.6919077567774,24.9171842042163,1136523.60426858,0.0,1.0
1998-07-06,61.13,62.88,60.75,62.88,987900,24.5913379141708,25.2953268124172,24.4384717534088,25.2953268124172,2455756.05568008,0.0,1.0
1998-07-07,62.0,62.38,61.31,61.31,506800,24.9413209664419,25.0941871272039,24.6637482008476,24.6637482008476,1259821.00315686,0.0,1.0
1998-07-08,61.13,62.0,60.75,62.0,424500,24.5913379141708,24.9413209664419,24.4384717534088,24.9413209664419,1055236.8110499,0.0,1.0
1998-07-09,66.06,66.5,62.75,63.5,1691800,26.5745752103734,26.751578133361,25.2430304942617,25.5447400220816,4205535.06933854,0.0,1.0
1998-07-10,66.56,66.75,65.13,66.0,836800,26.7757148955866,26.8521479759676,26.2004553958767,26.5504384481478,2080146.43930872,0.0,1.0
1998-07-13,64.75,66.56,64.75,66.56,672500,26.0475892351147,26.7757148955866,26.0475892351147,26.7757148955866,1671723.80549129,0.0,1.0
1998-07-14,66.19,66.69,65.25,65.5,804400,26.6268715285288,26.8280112137421,26.2487289203279,26.3492987629345,1999605.39648654,0.0,1.0
1998-07-15,65.56,66.25,65.06,66.19,491200,26.3734355251601,26.6510082907544,26.1722958399469,26.6268715285288,1221041.98253877,0.0,1.0
1998-07-16,67.5,67.69,65.25,65.56,598500,27.1538575037875,27.2302905841685,26.2487289203279,26.3734355251601,1487772.04102088,0.0,1.0
1998-07-17,66.13,67.81,65.81,67.75,378200,26.6027347663032,27.2785641086197,26.4740053677668,27.2544273463941,940142.666523135,0.0,1.0
1998-07-20,66.0,67.25,65.63,65.94,247600,26.5504384481478,27.0532876611809,26.40159508109,26.5263016859222,615492.660579397,0.0,1.0
1998-07-21,65.31,67.0,65.06,67.0,311200,26.2728656825535,26.9527178185743,26.1722958399469,26.9527178185743,773591.744637756,0.0,1.0
1998-07-22,65.94,66.44,65.38,65.38,315900,26.5263016859222,26.7274413711354,26.3010252384834,26.3010252384834,785275.167516282,0.0,1.0
1998-07-23,65.0,66.88,64.63,66.56,279500,26.1481590777213,26.9044442941231,25.9993157106635,26.7757148955866,694790.786074077,0.0,1.0
1998-07-24,64.13,65.5,63.5,65.5,342700,25.7981760254503,26.3492987629345,25.5447400220816,26.3492987629345,851895.536270433,0.0,1.0
1998-07-27,63.19,64.19,62.81,64.19,307900,25.4200334172494,25.8223127876759,25.2671672564873,25.8223127876759,765388.490276237,0.0,1.0
1998-07-28,61.25,63.0,61.0,63.0,676800,24.639611438622,25.3436003368683,24.5390415960154,25.3436003368683,1682412.89450782,0.0,1.0
1998-07-29,61.75,62.75,61.44,61.5,476100,24.8407511238352,25.2430304942617,24.716044519003,24.7401812812286,1183505.87924819,0.0,1.0
1998-07-30,60.88,62.5,60.75,61.81,434100,24.4907680715642,25.1424606516551,24.4384717534088,24.8648878860608,1079100.82373795,0.0,1.0
1998-07-31,60.69,61.81,60.5,61.5,492300,24.4143349911832,24.8648878860608,24.3379019108021,24.7401812812286,1223776.40065928,0.0,1.0
1998-08-03,60.31,61.0,59.88,60.56,608700,24.2614688304211,24.5390415960154,24.0884887011377,24.3620386730277,1513127.55450193,0.0,1.0
1998-08-04,59.88,61.81,59.88,60.81,540900,24.0884887011377,24.8648878860608,24.0884887011377,24.4626085156343,1344587.96489255,0.0,1.0
1998-08-05,61.25,61.25,59.88,59.88,458200,24.639611438622,24.639611438622,24.0884887011377,24.0884887011377,1139009.43892359,0.0,1.0
1998-08-06,61.38,62.13,61.0,61.0,383700,24.6919077567774,24.9936172845973,24.5390415960154,24.5390415960154,953814.757125667,0.0,1.0
1998-08-07,58.5,61.13,57.81,61.13,779600,23.5333431699492,24.5913379141708,23.2557704043549,24.5913379141708,1937956.6970424,0.0,1.0
1998-08-10,55.5,58.0,55.0,58.0,1155400,22.3265050586697,23.3322034847359,22.1253653734565,23.3322034847359,2872133.36039352,0.0,1.0
1998-08-11,55.5,55.63,54.38,55.63,1139700,22.3265050586697,22.3788013768252,21.8759521637921,22.3788013768252,2833105.75630993,0.0,1.0
1998-08-12,56.38,56.5,54.38,55.63,628100,22.680510904645,22.7287844290962,21.8759521637921,22.3788013768252,1561352.74680905,0.0,1.0
1998-08-13,54.94,56.63,54.88,56.06,303200,22.1012286112309,22.7810807472517,22.0770918490053,22.5517815061086,753705.067397711,0.0,1.0
1998-08-14,54.31,55.31,54.19,55.19,328300,21.8477926078622,22.2500719782887,21.799519083411,22.2017984538375,816099.517238353,0.0,1.0
1998-08-17,54.0,54.88,53.75,54.56,301200,21.72308600303,22.0770918490053,21.6225161604234,21.9483624504688,748733.3980877,0.0,1.0
1998-08-18,53.75,54.44,53.56,54.38,954800,21.6225161604234,21.9000889260177,21.5460830800424,21.8759521637921,2373474.92859939,0.0,1.0
1998-08-19,51.0,53.81,50.63,53.75,1220400,20.5162478917506,21.646652922649,20.3674045246928,21.6225161604234,3033712.61296888,0.0,1.0
1998-08-20,51.31,52.44,50.25,51.0,2216300,20.6409544965828,21.0955301851647,20.2145383639307,20.5162478917506,5509355.345889,0.0,1.0
1998-08-21,52.0,52.25,50.5,51.25,509000,20.918527262177,21.0190971047837,20.3151082065373,20.6168177343572,1265289.83939787,0.0,1.0
1998-08-24,51.94,52.19,50.06,51.75,585300,20.8943904999515,20.9949603425581,20.1381052835497,20.8179574195704,1454959.0235748,0.0,1.0
1998-08-25,52.19,53.25,51.94,52.0,620000,20.9949603425581,21.4213764752101,20.8943904999515,20.918527262177,1541217.4861035,0.0,1.0
1998-08-26,51.0,52.63,51.0,51.88,935900,20.5162478917506,21.1719632655457,20.5162478917506,20.8702537377259,2326492.65361978,0.0,1.0
1998-08-27,51.31,52.19,49.88,50.63,1226500,20.6409544965828,20.9949603425581,20.0656949968729,20.3674045246928,3048876.20436442,0.0,1.0
1998-08-28,51.75,52.38,51.25,51.31,871000,20.8179574195704,21.0713934229391,20.6168177343572,20.6409544965828,2165161.98450992,0.0,1.0
1998-08-31,50.06,52.06,48.69,51.75,720400,20.1381052835497,20.9426640244026,19.5869825460654,20.8179574195704,1790795.28546606,0.0,1.0
1998-09-01,49.75,51.38,49.38,50.06,484500,20.0133986787175,20.6691140525126,19.8645553116597,20.1381052835497,1204386.89035023,0.0,1.0
1998-09-02,50.69,51.5,49.5,50.38,334100,20.3915412869184,20.7173875769638,19.9128288361108,20.2668346820861,830517.358237383,0.0,1.0
1998-09-03,49.56,50.69,48.63,50.56,500400,19.9369655983364,20.3915412869184,19.5628457838398,20.3392449687629,1243911.66136483,0.0,1.0
1998-09-04,49.63,50.0,48.81,49.69,436600,19.9651251542663,20.1139685213241,19.6352560705166,19.9892619164919,1085315.41037546,0.0,1.0
1998-09-08,51.69,52.5,51.31,51.75,438700,20.7938206573448,21.1196669473903,20.6409544965828,20.8179574195704,1090535.66315098,0.0,1.0
1998-09-09,49.75,51.63,49.75,51.5,754200,20.0133986787175,20.7696838951192,20.0133986787175,20.7173875769638,1874816.49680525,0.0,1.0
1998-09-10,48.38,49.75,48.0,49.75,634700,19.4622759412332,20.0133986787175,19.3094097804711,20.0133986787175,1577759.25553208,0.0,1.0
1998-09-11,47.94,48.44,47.13,48.25,458200,19.2852730182455,19.4864127034588,18.9594267282001,19.4099796230777,1139009.43892359,0.0,1.0
1998-09-14,49.5,49.5,48.13,48.31,759700,19.9128288361108,19.9128288361108,19.3617060986266,19.4341163853033,1888488.58740779,0.0,1.0
1998-09-15,49.94,49.94,48.81,49.25,487200,20.0898317590985,20.0898317590985,19.6352560705166,19.8122589935042,1211098.64391875,0.0,1.0
1998-09-16,50.75,50.75,49.88,50.06,399700,20.4156780491439,20.4156780491439,20.0656949968729,20.1381052835497,993588.111605757,0.0,1.0
1998-09-17,48.5,50.13,47.94,50.0,674000,19.5105494656844,20.1662648394795,19.2852730182455,20.1139685213241,1675452.5574738,0.0,1.0
1998-09-18,47.75,48.44,47.25,48.38,935300,19.2088399378645,19.4864127034588,19.0077002526513,19.4622759412332,2325001.15282678,0.0,1.0
1998-09-21,46.5,47.0,45.38,47.0,663200,18.7059907248314,18.9071304100446,18.2554378299537,18.9071304100446,1648605.54319974,0.0,1.0
1998-09-22,47.0,47.38,46.56,46.75,755900,18.9071304100446,19.0599965708067,18.730127487057,18.806560567438,1879042.41571877,0.0,1.0
1998-09-23,50.0,50.13,46.81,47.5,664800,20.1139685213241,20.1662648394795,18.8306973296636,19.1082700952579,1652582.87864775,0.0,1.0
1998-09-24,51.38,52.75,50.06,51.38,1022400,20.6691140525126,21.2202367899969,20.1381052835497,20.6691140525126,2541517.35127777,0.0,1.0
1998-09-25,50.69,51.25,49.0,51.25,699700,20.3915412869184,20.6168177343572,19.7116891508976,20.6168177343572,1739338.50810744,0.0,1.0
1998-09-28,49.13,51.81,48.94,51.06,515600,19.763985469053,20.842094181796,19.687552388672,20.5403846539762,1281696.34812091,0.0,1.0
1998-09-29,47.25,49.19,47.06,49.13,484300,19.0077002526513,19.7881222312786,18.9312671722702,19.763985469053,1203889.72341923,0.0,1.0
1998-09-30,44.81,47.0,44.0,47.0,602100,18.0261385888106,18.9071304100446,17.7002922987652,18.9071304100446,1496721.0457789,0.0,1.0
1998-10-01,44.38,45.0,43.63,45.0,572400,17.8531584595273,18.1025716691917,17.5514489317074,18.1025716691917,1422891.75652523,0.0,1.0
1998-10-02,45.06,45.63,44.44,44.81,405700,18.1267084314173,18.3560076725604,17.8772952217528,18.0261385888106,1008503.11953579,0.0,1.0
1998-10-05,44.94,45.44,44.25,45.06,316600,18.0784349069661,18.2795745921793,17.8008621413718,18.1267084314173,787015.251774786,0.0,1.0
1998-10-06,46.88,47.0,45.19,45.19,419800,18.8588568855935,18.9071304100446,18.1790047495727,18.1790047495727,1043553.38817137,0.0,1.0
1998-10-07,46.81,47.13,46.5,46.88,508400,18.8306973296636,18.9594267282001,18.7059907248314,18.8588568855935,1263798.33860487,0.0,1.0
1998-10-08,45.63,46.06,43.81,46.06,619800,18.3560076725604,18.5289878018437,17.6238592183842,18.5289878018437,1540720.31917249,0.0,1.0
1998-10-09,46.38,46.44,43.75,45.88,714300,18.6577172003802,18.6818539626058,17.5997224561586,18.456577515167,1775631.69407053,0.0,1.0
1998-10-12,47.19,48.0,46.81,47.13,247400,18.9835634904257,19.3094097804711,18.8306973296636,18.9594267282001,614995.493648395,0.0,1.0
1998-10-13,47.75,47.88,47.31,47.56,265500,19.2088399378645,19.2611362560199,19.0318370148768,19.1324068574835,659989.100903998,0.0,1.0
1998-10-14,49.38,49.88,47.88,47.94,366800,19.8645553116597,20.0656949968729,19.2611362560199,19.2852730182455,911804.151456068,0.0,1.0
1998-10-15,52.06,52.25,48.56,49.13,452100,20.9426640244026,21.0190971047837,19.5346862279099,19.763985469053,1123845.84752805,0.0,1.0
1998-10-16,55.25,55.75,53.0,53.0,945600,22.2259352160631,22.4270749012763,21.3208066326035,21.3208066326035,2350605.24977334,0.0,1.0
1998-10-19,53.75,55.63,53.44,55.5,770700,21.6225161604234,22.3788013768252,21.4978095555912,22.3265050586697,1915832.76861285,0.0,1.0
1998-10-20,54.5,55.44,54.06,54.5,593400,21.9242256882432,22.3023682964441,21.7472227652556,21.9242256882432,1475094.28428035,0.0,1.0
1998-10-21,53.56,55.0,53.38,55.0,354200,21.5460830800424,22.1253653734565,21.4736727933656,22.1253653734565,880482.634802997,0.0,1.0
1998-10-22,54.0,54.13,53.06,53.31,264400,21.72308600303,21.7753823211855,21.3449433948291,21.4455132374357,657254.682783492,0.0,1.0
1998-10-23,51.5,54.25,51.44,54.25,394000,20.7173875769638,21.8236558456366,20.6932508147382,21.8236558456366,979418.854072223,0.0,1.0
1998-10-26,48.31,51.06,48.31,51.06,542200,19.4341163853033,20.5403846539762,19.4341163853033,20.5403846539762,1347819.54994406,0.0,1.0
1998-10-27,48.88,49.31,48.13,48.75,1088200,19.6634156264464,19.8363957557298,19.3617060986266,19.611119308291,2705085.27157714,0.0,1.0
1998-10-28,49.0,49.56,48.63,49.25,626300,19.7116891508976,19.9369655983364,19.5628457838398,19.8122589935042,1556878.24443003,0.0,1.0
1998-10-29,50.81,52.19,49.56,49.63,546100,20.4398148113695,20.9949603425581,19.9369655983364,19.9651251542663,1357514.30509858,0.0,1.0
1998-10-30,52.56,53.25,51.0,51.0,456200,21.1438037096159,21.4213764752101,20.5162478917506,20.5162478917506,1134037.76961357,0.0,1.0
1998-11-02,53.81,53.94,52.25,52.81,589000,21.646652922649,21.6989492408044,21.0190971047837,21.2443735522225,1464156.61179832,0.0,1.0
1998-11-03,54.75,54.88,53.5,53.63,1379500,22.0247955308499,22.0770918490053,21.5219463178168,21.5742426359722,3429208.90658028,0.0,1.0
1998-11-04,54.25,55.63,53.81,55.13,1559000,21.8236558456366,22.3788013768252,21.646652922649,22.1776616916119,3875416.2271538,0.0,1.0
1998-11-05,53.25,54.25,51.63,53.63,761400,21.4213764752101,21.8236558456366,20.7696838951192,21.5742426359722,1892714.5063213,0.0,1.0
1998-11-06,54.44,54.88,53.81,54.25,535200,21.9000889260177,22.0770918490053,21.646652922649,21.8236558456366,1330418.70735902,0.0,1.0
1998-11-09,54.69,54.94,54.44,54.69,462100,22.0006587686243,22.1012286112309,21.9000889260177,22.0006587686243,1148704.19407811,0.0,1.0
1998-11-10,53.44,54.75,52.69,54.63,589600,21.4978095555912,22.0247955308499,21.1961000277713,21.9765220063987,1465648.11259133,0.0,1.0
1998-11-11,53.56,54.5,53.19,53.44,387300,21.5460830800424,21.9242256882432,21.3972397129846,21.4978095555912,962763.761883683,0.0,1.0
1998-11-12,52.88,54.0,51.75,54.0,632600,21.2725331081523,21.72308600303,20.8179574195704,21.72308600303,1572539.00275657,0.0,1.0
1998-11-13,54.0,54.06,53.19,53.31,433500,21.72308600303,21.7472227652556,21.3972397129846,21.4455132374357,1077609.32294495,0.0,1.0
1998-11-16,55.25,55.25,54.0,54.0,528500,22.2259352160631,22.2259352160631,21.72308600303,21.72308600303,1313763.61517048,0.0,1.0
1998-11-17,54.88,55.19,53.94,55.0,387900,22.0770918490053,22.2017984538375,21.6989492408044,22.1253653734565,964255.262676689,0.0,1.0
1998-11-18,59.06,59.13,55.06,55.38,1046800,23.758619617388,23.7867791733179,22.1495021356821,22.2782315342186,2602171.71685991,0.0,1.0
1998-11-19,58.81,59.44,57.56,58.94,768500,23.6580497747814,23.9114857781501,23.1552005617483,23.7103460929368,1910363.93237183,0.0,1.0
1998-11-20,60.69,61.5,59.38,61.5,1599400,24.4143349911832,24.7401812812286,23.8873490159245,24.7401812812286,3975843.94721602,0.0,1.0
1998-11-23,63.13,63.75,61.56,61.69,736100,25.3958966550238,25.6453098646882,24.7643180434542,24.8166143616096,1829822.88954965,0.0,1.0
1998-11-24,65.69,67.44,65.31,65.38,1536400,26.4257318433156,27.1297207415619,26.2728656825535,26.3010252384834,3819236.36395067,0.0,1.0
1998-11-25,63.75,65.5,63.5,65.5,762000,25.6453098646882,26.3492987629345,25.5447400220816,26.3492987629345,1894206.0071143,0.0,1.0
1998-11-27,63.81,64.31,63.5,63.75,360800,25.6694466269138,25.870586312127,25.5447400220816,25.6453098646882,896889.143526036,0.0,1.0
1998-11-30,64.88,65.5,64.06,64.13,1085500,26.0998855532701,26.3492987629345,25.7700164695204,25.7981760254503,2698373.51800863,0.0,1.0
1998-12-01,66.38,66.38,64.56,64.63,1536400,26.7033046089098,26.7033046089098,25.9711561547337,25.9993157106635,3819236.36395068,0.0,1.0
1998-12-02,66.75,67.25,65.5,66.63,1053700,26.8521479759676,27.0532876611809,26.3492987629345,26.8038744515165,2619323.97597945,0.0,1.0
1998-12-03,66.88,67.38,66.56,66.81,1523000,26.9044442941231,27.1055839793363,26.7757148955866,26.8762847381932,3785926.17957359,0.0,1.0
1998-12-04,67.25,67.63,66.94,67.0,1131700,27.0532876611809,27.2061538219429,26.9285810563487,26.9527178185743,2813219.07906988,0.0,1.0
1998-12-07,72.0,79.5,72.0,77.5,9181500,28.9641146707067,31.9812099489053,28.9641146707067,31.1766512080523,22823690.8849343,0.0,1.0
1998-12-08,73.06,75.13,72.63,73.38,4543500,29.3905308033587,30.2232491001416,29.2175506740754,29.5192602018952,11294389.7550182,0.0,1.0
1998-12-09,73.75,73.88,73.0,73.25,1286000,29.668103568953,29.7203998871085,29.3663940411332,29.4669638837398,3196783.36633726,0.0,1.0
1998-12-10,72.5,74.75,72.38,73.5,1141300,29.1652543559199,30.0703829393795,29.1169808314687,29.5675337263464,2837083.09175794,0.0,1.0
1998-12-11,71.81,72.81,70.56,72.13,1255500,28.8876815903256,29.2899609607521,28.3848323772925,29.0164109888621,3120965.40935959,0.0,1.0
1998-12-14,70.25,72.56,69.5,71.81,964100,28.2601257724603,29.1893911181455,27.9584162446405,28.8876815903256,2396593.19089094,0.0,1.0
1998-12-15,70.94,71.13,70.06,70.5,1111900,28.5376985380546,28.6141316184356,28.1836926920793,28.360695615067,2763999.55290077,0.0,1.0
1998-12-16,72.0,72.5,71.06,71.13,1328600,28.9641146707067,29.1652543559199,28.5859720625058,28.6141316184356,3302679.92264049,0.0,1.0
1998-12-17,76.31,77.63,73.63,73.88,3470800,30.6979387572448,31.2289475262078,29.6198300445018,29.7203998871085,8627834.92059359,0.0,1.0
1998-12-18,82.38,82.94,77.25,77.31,4057800,33.1397745357336,33.3650509831724,31.0760813654457,31.1002181276713,10087019.8630819,0.0,1.0
1998-12-21,84.5,85.38,83.06,83.13,2278600,33.9926068010377,34.346612647013,33.4133245076236,33.4414840635534,5664222.84489586,0.0,1.0
1998-12-22,90.69,91.44,84.25,85.94,2752700,36.4827161039776,36.7844256317975,33.8920369584311,34.5718890944518,6842757.05483404,0.0,1.0
1998-12-23,89.75,93.13,87.5,91.94,2339500,36.1045734957767,37.4642777678182,35.1994449123171,36.9855653170107,5815610.17538571,0.0,1.0
1998-12-24,88.69,90.06,88.56,90.0,458800,35.6781573631246,36.2292801006089,35.6258610449692,36.2051433383833,1140500.93971659,0.0,1.0
1998-12-28,89.5,91.88,88.25,88.75,1290900,36.0040036531701,36.9614285547851,35.501154440137,35.7022941253502,3208963.95614678,0.0,1.0
1998-12-29,88.5,91.0,87.5,90.0,1099600,35.6017242827436,36.6074227088098,35.1994449123171,36.2051433383833,2733423.78664421,0.0,1.0
1998-12-30,89.19,90.88,87.81,89.13,1051900,35.8792970483379,36.5591491843586,35.3241515171493,35.8551602861123,2614849.47360044,0.0,1.0
1998-12-31,89.19,91.19,89.0,89.38,809700,35.8792970483379,36.6838557891909,35.8028639679569,35.9557301287189,2012780.32015807,0.0,1.0
1999-01-04,86.63,90.06,86.0,89.0,1818400,34.8494618600461,36.2292801006089,34.5960258566774,35.8028639679569,4520241.73666226,0.0,1.0
1999-01-05,85.56,87.19,85.0,86.56,1424200,34.4190229336898,35.0747383074849,34.1937464862509,34.8213023041162,3540325.71565903,0.0,1.0
1999-01-06,88.88,89.44,86.81,87.0,1464200,35.7545904435057,35.9798668909445,34.9218721467229,34.9983052271039,3639759.10185926,0.0,1.0
1999-01-07,87.31,88.56,86.06,88.5,1110100,35.1230118319361,35.6258610449692,34.620162618903,35.6017242827436,2759525.05052176,0.0,1.0
1999-01-08,87.94,88.69,87.44,88.0,1017800,35.3764478353048,35.6781573631246,35.1753081500915,35.4005845975304,2530082.51186474,0.0,1.0
1999-01-11,87.13,88.44,86.13,88.38,846000,35.0506015452593,35.577587520518,34.6483221748329,35.5534507582924,2103016.11813478,0.0,1.0
1999-01-12,85.31,85.69,83.75,85.63,1400200,34.3184530910831,34.4713192518452,33.6908972732178,34.4471824896196,3480665.68393891,0.0,1.0
1999-01-13,83.56,84.81,81.5,83.31,1061100,33.6144641928368,34.1173134058699,32.7857686897582,33.5138943502302,2637719.15242649,0.0,1.0
1999-01-14,78.31,84.19,77.0,83.81,2121000,31.5024974980978,33.8679001962055,30.9755115228391,33.7150340354434,5272455.30326696,0.0,1.0
1999-01-15,79.06,80.69,77.25,80.0,1787600,31.8042070259176,32.4599223997128,31.0760813654457,32.1823496341185,4443678.02928809,0.0,1.0
1999-01-19,79.81,80.88,79.19,79.94,1084900,32.1059165537375,32.5363554800938,31.8565033440731,32.1582128718929,2696882.01721562,0.0,1.0
1999-01-20,77.69,80.69,76.63,80.13,1432900,31.2530842884334,32.4599223997128,30.8266681557813,32.234645952274,3561952.47715758,0.0,1.0
1999-01-21,77.44,78.5,77.31,78.25,1208100,31.1525144458267,31.5789305784788,31.1002181276713,31.4783607358722,3003136.84671232,0.0,1.0
1999-01-22,76.25,77.63,75.88,76.56,797000,30.6738019950192,31.2289475262078,30.5249586279614,30.7985085998514,1981210.2200395,0.0,1.0
1999-01-25,79.81,80.63,75.88,76.25,1553900,32.1059165537375,32.4357856374872,30.5249586279614,30.6738019950192,3862738.47041327,0.0,1.0
1999-01-26,83.0,84.0,81.31,81.5,1396100,33.389187745398,33.7914671158245,32.7093356093772,32.7857686897582,3470473.76185338,0.0,1.0
1999-01-27,82.0,84.75,80.56,83.38,1274600,32.9869083749715,34.0931766436443,32.4076260815574,33.54205390616,3168444.85127019,0.0,1.0
1999-01-28,81.88,82.63,80.69,81.88,755200,32.9386348505203,33.2403443783402,32.4599223997128,32.9386348505203,1877302.33146026,0.0,1.0
1999-01-29,81.44,82.5,81.0,81.75,760800,32.7616319275327,33.1880480601847,32.584629004545,32.8863385323649,1891223.00552829,0.0,1.0
1999-02-01,85.13,85.44,81.88,82.13,1430200,34.2460428044064,34.3707494092386,32.9386348505203,33.0392046931269,3555240.72358907,0.0,1.0
1999-02-02,84.13,85.94,83.56,85.94,835100,33.8437634339799,34.5718890944518,33.6144641928368,34.5718890944518,2075920.52039521,0.0,1.0
1999-02-03,83.0,83.75,82.69,83.31,610900,33.389187745398,33.6908972732178,33.2644811405658,33.5138943502302,1518596.39074295,0.0,1.0
1999-02-04,81.94,83.44,81.56,83.25,680300,32.9627716127459,33.5661906683856,32.8099054519838,33.4897575880046,1691113.31580034,0.0,1.0
1999-02-05,82.56,83.31,82.13,82.13,918500,33.2121848224103,33.5138943502302,33.0392046931269,33.0392046931269,2283239.13062268,0.0,1.0
1999-02-08,83.31,83.88,82.25,82.31,1053500,33.5138943502302,33.7431935913733,33.0874782175781,33.1116149798037,2618826.80904844,0.0,1.0
1999-02-09,83.06,83.88,82.19,83.31,1047500,33.4133245076236,33.7431935913733,33.0633414553525,33.5138943502302,2603911.80111841,0.0,1.0
1999-02-10,79.88,82.88,79.5,82.88,1107800,32.1340761096673,33.3409142209468,31.9812099489053,33.3409142209468,2753807.63081526,0.0,1.0
1999-02-11,86.38,87.0,80.75,80.88,1406600,34.7488920174395,34.9983052271039,32.4840591619384,32.5363554800938,3496575.02573093,0.0,1.0
1999-02-12,82.75,86.0,81.69,85.13,1338800,33.2886179027914,34.5960258566774,32.8622017701393,34.2460428044064,3328035.43612155,0.0,1.0
1999-02-16,83.5,83.56,81.19,82.63,1324800,33.5903274306112,33.6144641928368,32.661062084926,33.2403443783402,3293233.75095148,0.0,1.0
1999-02-17,85.38,86.0,83.5,83.5,1412000,34.346612647013,34.5960258566774,33.5903274306112,33.5903274306112,3509998.53286797,0.0,1.0
1999-02-18,84.0,85.81,83.31,85.38,832100,33.7914671158245,34.5195927762964,33.5138943502302,34.346612647013,2068463.01643019,0.0,1.0
1999-02-19,86.13,86.81,84.0,84.0,731500,34.6483221748329,34.9218721467229,33.7914671158245,33.7914671158245,1818388.05013663,0.0,1.0
1999-02-22,90.13,90.88,86.06,86.13,1292000,36.2574396565388,36.5591491843586,34.620162618903,34.6483221748329,3211698.37426729,0.0,1.0
1999-02-23,89.88,90.88,88.5,90.88,1146000,36.1568698139322,36.5591491843586,35.6017242827436,36.5591491843586,2848766.51463646,0.0,1.0
1999-02-24,93.44,98.0,92.5,92.5,2211400,37.5889843726504,39.4233783017952,37.2108417644495,37.2108417644495,5497174.75607948,0.0,1.0
1999-02-25,94.25,94.94,91.75,93.5,1438500,37.9148306626959,38.1924034282902,36.9091322366297,37.613121134876,3575873.15122562,0.0,1.0
1999-02-26,95.25,95.94,92.75,94.38,804800,38.3171100331224,38.5946827987166,37.3114116070562,37.9671269808513,2000599.73034854,0.0,1.0
1999-03-01,93.81,96.75,93.5,95.06,967600,37.7378277397082,38.9205290887621,37.613121134876,38.2406769527413,2405293.61218346,0.0,1.0
1999-03-02,92.69,93.81,91.88,93.81,1023500,37.2872748448306,37.7378277397082,36.9614285547851,37.7378277397082,2544251.76939827,0.0,1.0
1999-03-03,91.75,93.25,91.44,93.13,673800,36.9091322366297,37.5125512922694,36.7844256317975,37.4642777678182,1674955.3905428,0.0,1.0
1999-03-04,92.69,93.5,91.75,92.25,507800,37.2872748448306,37.613121134876,36.9091322366297,37.1102719218429,1262306.83781186,0.0,1.0
1999-03-05,95.69,96.0,93.69,93.81,882500,38.49411295611,38.6188195609422,37.6895542152571,37.7378277397082,2193749.08304248,0.0,1.0
1999-03-08,95.19,96.75,95.19,95.88,586000,38.2929732708968,38.9205290887621,38.2929732708968,38.5705460364911,1456699.10783331,0.0,1.0
1999-03-09,93.5,97.0,93.38,95.38,1400700,37.613121134876,39.0210989313687,37.5648476104248,38.3694063512778,3481908.60126641,0.0,1.0
1999-03-10,94.25,95.88,93.19,93.63,649300,37.9148306626959,38.5705460364911,37.4884145300438,37.6654174530315,1614052.44149516,0.0,1.0
1999-03-11,94.75,95.63,91.75,95.63,987600,38.1159703479091,38.4699761938844,36.9091322366297,38.4699761938844,2455010.30528357,0.0,1.0
1999-03-12,91.69,94.13,89.13,94.13,1365200,36.8849954744041,37.8665571382447,35.8551602861123,37.8665571382447,3393661.4710137,0.0,1.0
1999-03-15,94.19,94.19,91.69,91.69,712900,37.8906939004703,37.8906939004703,36.8849954744041,36.8849954744041,1772151.52555352,0.0,1.0
1999-03-16,94.75,95.94,94.0,94.0,637800,38.1159703479091,38.5946827987166,37.8142608200893,37.8142608200893,1585465.3429626,0.0,1.0
1999-03-17,92.94,95.5,91.88,94.75,601800,37.3878446874372,38.417679875729,36.9614285547851,38.1159703479091,1495975.2953824,0.0,1.0
1999-03-18,98.13,100.7,94.25,96.25,3234700,39.4756746199506,40.5095326019467,37.9148306626959,38.7193894035489,8040929.35854676,0.0,1.0
1999-03-19,96.0,100.4,96.0,100.0,1803600,38.6188195609422,40.3888487908188,38.6188195609422,40.2279370426482,4483451.38376818,0.0,1.0
1999-03-22,96.19,97.75,96.0,96.38,782100,38.6952526413233,39.3228084591886,38.6188195609422,38.7716857217043,1944171.28367991,0.0,1.0
1999-03-23,93.56,96.13,92.0,96.06,1170000,37.6372578971016,38.6711158790977,37.0097020792363,38.6429563231678,2908426.5463566,0.0,1.0
1999-03-24,93.56,94.13,91.06,93.5,766900,37.6372578971016,37.8665571382447,36.6315594710354,37.613121134876,1906386.59692383,0.0,1.0
1999-03-25,94.94,95.69,94.5,94.94,624700,38.1924034282902,38.49411295611,38.0154005053025,38.1924034282902,1552900.90898202,0.0,1.0
1999-03-26,94.69,95.25,93.06,94.75,503400,38.0918335856835,38.3171100331224,37.4361182118884,38.1159703479091,1251369.16532984,0.0,1.0
1999-03-29,96.25,96.75,95.56,95.56,589600,38.7193894035489,38.9205290887621,38.4418166379546,38.4418166379546,1465648.11259133,0.0,1.0
1999-03-30,97.5,98.81,95.63,96.13,910900,39.222238616582,39.7492245918406,38.4699761938844,38.6711158790977,2264346.78724464,0.0,1.0
1999-03-31,93.0,96.69,92.63,96.63,932500,37.4119814496628,38.8963923265365,37.263138082605,38.8722555643109,2318040.81579276,0.0,1.0
1999-04-01,96.13,96.13,94.25,95.5,809800,38.6711158790977,38.6711158790977,37.9148306626959,38.417679875729,2013028.90362357,0.0,1.0
1999-04-05,97.13,97.69,95.56,96.38,741100,39.0733952495242,39.298671696963,38.4418166379546,38.7716857217043,1842252.06282468,0.0,1.0
1999-04-06,99.44,100.4,97.19,97.38,1146700,40.0026605952093,40.3888487908188,39.0975320117497,39.1739650921308,2850506.59889497,0.0,1.0
1999-04-07,102.8,103.5,99.75,100.3,2188100,41.3543192798423,41.6359148391408,40.1273672000415,40.3486208537761,5439254.80861785,0.0,1.0
1999-04-08,104.6,104.8,101.4,103.9,1907800,42.07842214661,42.1588780206953,40.7911281612452,41.7968265873114,4742475.35481976,0.0,1.0
1999-04-09,103.4,104.9,102.4,104.6,790800,41.5956869020982,42.1991059577379,41.1934075316717,42.07842214661,1965798.04517846,0.0,1.0
1999-04-12,105.7,106.0,102.4,103.4,1184600,42.5209294540791,42.641613265207,41.1934075316717,41.5956869020982,2944719.73231968,0.0,1.0
1999-04-13,104.9,106.9,104.4,106.4,621100,42.1991059577379,43.0036646985909,41.9979662725247,42.8025250133776,1543951.90422401,0.0,1.0
1999-04-14,105.7,106.3,104.3,105.4,895700,42.5209294540791,42.762297076335,41.957738335482,42.4002456429512,2226562.10048855,0.0,1.0
1999-04-15,102.4,106.0,100.8,105.6,904600,41.1934075316717,42.641613265207,40.5497605389893,42.4807015170365,2248686.02891811,0.0,1.0
1999-04-16,105.4,105.4,102.1,102.3,1155400,42.4002456429512,42.4002456429512,41.0727237205438,41.1531795946291,2872133.36039352,0.0,1.0
1999-04-19,105.5,108.9,105.4,107.1,1770700,42.4404735799938,43.8082234394439,42.4002456429512,43.0841205726762,4401667.42361849,0.0,1.0
1999-04-20,107.1,108.1,103.4,106.5,1362000,43.0841205726762,43.4863999431027,41.5956869020982,42.8427529504203,3385706.80011768,0.0,1.0
1999-04-21,110.0,110.4,107.6,108.0,1093300,44.250730746913,44.4116424950836,43.2852602578894,43.44617200606,2717763.02831767,0.0,1.0
1999-04-22,118.5,118.9,111.7,112.0,1765400,47.6701053955381,47.8310171437087,44.934605676638,45.0552894877659,4388492.49994696,0.0,1.0
1999-04-23,115.1,118.0,113.6,118.0,1011100,46.302355536088,47.4689657103248,45.6989364804483,47.4689657103248,2513427.41967621,0.0,1.0
1999-04-26,114.6,115.8,114.6,115.1,825700,46.1012158508748,46.5839510953866,46.1012158508748,46.302355536088,2052553.67463816,0.0,1.0
1999-04-27,114.1,114.8,113.1,114.0,1410000,45.9000761656615,46.1816717249601,45.4977967952351,45.8598482286189,3505026.86355796,0.0,1.0
1999-04-28,107.4,112.4,106.4,112.3,1865800,43.2048043838041,45.2162012359365,42.8025250133776,45.1759732988939,4638070.29930953,0.0,1.0
1999-04-29,110.3,111.9,108.1,108.1,700800,44.3714145580409,45.0150615507233,43.4863999431027,43.4863999431027,1742072.92622796,0.0,1.0
1999-04-30,112.8,115.2,109.3,111.5,919400,45.3771129841071,46.3425834731307,43.9691351876144,44.8541498025527,2285476.38181219,0.0,1.0
1999-05-03,114.9,115.4,112.8,112.9,703100,46.2218996620027,46.423039347216,45.3771129841071,45.4173409211498,1747790.34593447,0.0,1.0
1999-05-04,112.9,115.3,112.9,115.0,525900,45.4173409211498,46.3828114101733,45.4173409211498,46.2621275990454,1307300.44506747,0.0,1.0
1999-05-05,111.9,112.9,108.1,112.9,769000,45.0150615507233,45.4173409211498,43.4863999431027,45.4173409211498,1911606.84969934,0.0,1.0
1999-05-06,111.8,112.9,108.8,111.7,803600,44.9748336136806,45.4173409211498,43.7679955024012,44.934605676638,1997616.72876254,0.0,1.0
1999-05-07,55.63,56.44,54.94,55.0,638000,44.7576027536503,45.4092953337412,44.2024572224618,44.250730746913,792981.254946801,0.0,2.0
1999-05-10,58.75,58.75,56.13,56.44,2219500,47.2678260251116,47.2678260251116,45.1598821240768,45.4092953337412,2758655.00839251,0.0,1.0
1999-05-11,58.81,59.63,58.13,58.75,1241200,47.3160995495628,47.9758377170622,46.7689996057828,47.2678260251116,1542708.9868965,0.0,1.0
1999-05-12,59.44,60.13,58.63,59.31,1611800,47.8229715563001,48.3781170874887,47.1712789762092,47.7183789199892,2003334.14846905,0.0,1.0
1999-05-13,61.75,61.88,59.88,60.13,1967600,49.6815022476705,49.7860948839814,48.1769774022754,48.3781170874887,2445564.13359455,0.0,1.0
1999-05-14,59.88,60.94,59.31,60.75,1204800,48.1769774022754,49.0298096675796,47.7183789199892,48.8769435068175,1497466.7961754,0.0,1.0
1999-05-17,59.81,60.31,58.0,59.63,1237300,48.1206582904157,48.5229376608422,46.6644069694719,47.9758377170622,1537861.60931924,0.0,1.0
1999-05-18,60.0,60.0,59.0,60.0,1010200,48.2735244511778,48.2735244511778,47.4689657103248,48.2735244511778,1255595.08424335,0.0,1.0
1999-05-19,59.25,60.88,59.06,60.5,910400,47.6701053955381,48.9815361431284,47.517239234776,48.6758038216043,1131551.93495857,0.0,1.0
1999-05-20,57.19,59.75,56.88,59.38,1323600,46.012714389381,48.0723847659646,45.7633011797165,47.774698031849,1645125.37468273,0.0,1.0
1999-05-21,55.25,57.25,55.19,56.75,1516600,44.4518704321262,46.0609879138321,44.403596907675,45.6587085434057,1885008.41889078,0.0,1.0
1999-05-24,53.0,56.56,52.25,55.31,2086500,42.641613265207,45.5058423826436,42.0381942095673,44.5001439565774,2593347.00383464,0.0,1.0
1999-05-25,54.75,55.94,53.13,53.88,1782100,44.0495910616997,45.0070159633148,42.7462059015179,43.3496249571577,2215002.96934278,0.0,1.0
1999-05-26,55.31,55.69,53.94,55.0,1214100,44.5001439565774,44.8058762781015,43.3978984816088,44.250730746913,1509025.92732118,0.0,1.0
1999-05-27,53.94,55.69,53.25,55.31,1371100,43.3978984816088,44.8058762781015,42.8427529504203,44.5001439565774,1704163.94773912,0.0,1.0
1999-05-28,54.81,55.25,53.56,53.94,1085400,44.0978645861509,44.4518704321262,43.0921661600847,43.3978984816088,1349062.46727156,0.0,1.0
1999-06-01,56.88,57.13,54.75,55.19,2098900,45.7633011797165,45.9644408649298,44.0495910616997,44.403596907675,2608759.17869567,0.0,1.0
1999-06-02,54.75,57.0,53.38,56.81,1536300,44.0495910616997,45.8598482286189,42.9473455867312,45.7069820678568,1909493.89024259,0.0,1.0
1999-06-03,52.0,54.19,51.25,54.13,2220000,41.8370545243541,43.5990381668221,41.2336354687144,43.5507646423709,2759276.46705626,0.0,1.0
1999-06-04,52.25,52.94,51.31,52.25,1379600,42.0381942095673,42.5933397407559,41.2819089931655,42.0381942095673,1714728.74502289,0.0,1.0
1999-06-07,52.0,52.88,50.88,52.75,1227600,41.8370545243541,42.5450662163047,40.9359487345988,42.4404735799938,1525805.31124246,0.0,1.0
1999-06-08,50.56,52.69,50.25,52.0,852600,40.6784899375258,42.3922000555426,40.4290767278614,41.8370545243541,1059711.31342891,0.0,1.0
1999-06-09,50.69,51.81,50.31,50.88,869100,40.7830825738367,41.684188363592,40.4773502523126,40.9359487345988,1080219.4493327,0.0,1.0
1999-06-10,50.13,50.69,49.88,50.25,990400,40.332529678959,40.7830825738367,40.1313899937458,40.4290767278614,1230985.3211588,0.0,1.0
1999-06-11,50.38,51.5,48.88,50.0,2683000,40.5336693641723,41.4347751539276,39.3268312528928,40.2279370426482,3334747.18969007,0.0,1.0
1999-06-14,49.31,51.56,49.13,51.56,724400,39.6727915114596,41.4830486783788,39.5279709381061,41.4830486783788,900369.312043044,0.0,1.0
1999-06-15,50.19,50.56,48.88,49.5,908200,40.3808032034102,40.6784899375258,39.3268312528928,39.8256576722217,1128817.51683806,0.0,1.0
1999-06-16,52.63,52.75,51.0,51.25,1166200,42.3439265310915,42.4404735799938,41.0324957835011,41.2336354687144,1449490.18733379,0.0,1.0
1999-06-17,53.0,53.56,51.44,52.81,907800,42.641613265207,43.0921661600847,41.3865016294764,42.488747104445,1128320.34990706,0.0,1.0
1999-06-18,54.56,54.88,52.75,53.0,1146100,43.8967249009377,44.1541836980106,42.4404735799938,42.641613265207,1424507.54905098,0.0,1.0
1999-06-21,56.13,56.63,54.88,55.06,1100000,45.1598821240768,45.5621614945033,44.1541836980106,44.2990042713642,1367209.0602531,0.0,1.0
1999-06-22,54.69,56.06,54.63,55.88,1051400,44.0013175372486,45.1035630122171,43.9530440127974,44.9587424388636,1306803.27813646,0.0,1.0
1999-06-23,54.13,54.38,53.06,54.19,825900,43.5507646423709,43.7519043275841,42.6898867896582,43.5990381668221,1026525.42078458,0.0,1.0
1999-06-24,52.44,54.19,51.81,54.13,812700,42.1910603703294,43.5990381668221,41.684188363592,43.5507646423709,1010118.91206154,0.0,1.0
1999-06-25,52.5,53.5,52.06,52.94,709100,42.2393338947806,43.0438926356335,41.8853280488053,42.5933397407559,881352.67693225,0.0,1.0
1999-06-28,55.38,56.5,54.13,54.5,2094900,44.5564630684371,45.4575688581924,43.5507646423709,43.8484513764865,2603787.50938566,0.0,1.0
1999-06-29,55.13,55.38,54.5,55.19,1594800,44.3553233832239,44.5564630684371,43.8484513764865,44.403596907675,1982204.5539015,0.0,1.0
1999-06-30,54.25,54.88,52.38,54.13,3306600,43.6473116912733,44.1541836980106,42.1427868458782,43.5507646423709,4109830.43512082,0.0,1.0
1999-07-01,54.25,55.81,53.31,54.5,2053800,43.6473116912733,44.9024233270039,42.8910264748715,43.8484513764865,2552703.60722529,0.0,1.0
1999-07-02,54.94,55.38,54.44,54.63,1469100,44.2024572224618,44.5564630684371,43.8001778520353,43.9530440127974,1825969.84583439,0.0,1.0
1999-07-06,53.56,55.13,53.44,54.94,1311100,43.0921661600847,44.3553233832239,42.9956191111824,44.2024572224618,1629588.90808895,0.0,1.0
1999-07-07,50.88,53.38,50.63,53.31,2552400,40.9359487345988,42.9473455867312,40.7348090493855,42.8910264748715,3172422.1867182,0.0,1.0
1999-07-08,50.0,51.44,48.5,48.63,3815800,40.2279370426482,41.3865016294764,39.0210989313687,39.1256915676796,4742723.93828526,0.0,1.0
1999-07-09,48.5,49.94,48.38,49.88,2780500,39.0210989313687,40.179663518197,38.9245518824664,40.1313899937458,3455931.6291216,0.0,1.0
1999-07-12,48.69,49.31,48.69,48.88,1660600,39.1739650921308,39.6727915114596,39.1739650921308,39.3268312528928,2063988.51405118,0.0,1.0
1999-07-13,47.88,48.13,47.5,48.0,1557400,38.5222725120399,38.7234121972531,38.2165401905158,38.6188195609422,1935719.44585289,0.0,1.0
1999-07-14,49.13,49.63,48.0,48.0,1341800,39.5279709381061,39.9302503085326,38.6188195609422,38.6188195609422,1667746.47004328,0.0,1.0
1999-07-15,48.44,49.88,48.44,49.5,1135100,38.9728254069175,40.1313899937458,38.9728254069175,39.8256576722217,1410835.45844845,0.0,1.0
1999-07-16,47.44,48.5,46.88,48.5,2081500,38.1682666660646,39.0210989313687,37.7177137711869,39.0210989313687,2587132.41719712,0.0,1.0
1999-07-19,47.56,48.0,47.06,47.5,1136400,38.2648137149669,38.6188195609422,37.8625343445404,38.2165401905158,1412451.25097421,0.0,1.0
1999-07-20,47.5,48.31,47.06,47.56,1039600,38.2165401905158,38.8682327706067,37.8625343445404,38.2648137149669,1292136.85367193,0.0,1.0
1999-07-21,46.31,47.69,46.19,47.5,1467000,37.2591152889007,38.3694063512778,37.1625682399984,38.2165401905158,1823359.71944664,0.0,1.0
1999-07-22,46.25,47.0,45.81,46.25,1434100,37.2108417644495,37.8142608200893,36.8568359184742,37.2108417644495,1782467.7393718,0.0,1.0
1999-07-23,45.0,46.5,44.63,46.25,1588900,36.2051433383833,37.4119814496628,35.9074566042678,37.2108417644495,1974871.34166923,0.0,1.0
1999-07-26,44.0,45.31,43.88,44.25,1926000,35.4005845975304,36.4545565480478,35.304037548628,35.6017242827436,2393858.77277043,0.0,1.0
1999-07-27,44.75,45.13,44.0,44.25,2119200,36.0040036531701,36.3097359746942,35.4005845975304,35.6017242827436,2633990.40044398,0.0,1.0
1999-07-28,47.19,47.69,44.56,44.56,2287500,37.9671269808513,38.3694063512778,35.851137492408,35.851137492408,2843173.38666271,0.0,1.0
1999-07-29,45.31,46.5,44.63,46.19,1650200,36.4545565480478,37.4119814496628,35.9074566042678,37.1625682399984,2051062.17384515,0.0,1.0
1999-07-30,44.75,46.38,44.38,45.75,1433100,36.0040036531701,37.3154344007604,35.7063169190545,36.8085623940231,1781224.82204429,0.0,1.0
1999-08-02,44.75,45.5,44.31,45.5,943100,36.0040036531701,36.6074227088098,35.6499978071948,36.6074227088098,1172195.33156791,0.0,1.0
1999-08-03,43.81,45.38,43.44,45.38,1522400,35.2477184367683,36.5108756599075,34.9500317026527,36.5108756599075,1892217.3393903,0.0,1.0
1999-08-04,41.75,43.69,41.25,43.69,1877800,33.5903274306112,35.151171387866,33.1880480601847,35.151171387866,2333950.1575848,0.0,1.0
1999-08-05,43.06,43.5,41.56,41.56,1744500,34.6442993811286,34.9983052271039,33.4374612698492,33.4374612698492,2168269.27782867,0.0,1.0
1999-08-06,42.44,43.81,42.19,43.19,970100,34.1454729617998,35.2477184367683,33.9443332765865,34.7488920174395,1205754.09941049,0.0,1.0
1999-08-09,42.31,43.19,42.0,42.75,942100,34.0408803254889,34.7488920174395,33.7914671158245,34.3948861714642,1170952.41424041,0.0,1.0
1999-08-10,40.13,41.81,38.5,41.75,2650400,32.2869422704294,33.6386009550624,30.9755115228391,33.5903274306112,3294228.08481348,0.0,1.0
1999-08-11,40.81,41.88,40.0,41.25,1878500,32.8340422142094,33.6949200669221,32.1823496341185,33.1880480601847,2334820.19971405,0.0,1.0
1999-08-12,41.75,42.25,41.0,41.0,1410300,33.5903274306112,33.9926068010377,32.9869083749715,32.9869083749715,1752886.30697723,0.0,1.0
1999-08-13,43.0,43.44,42.0,42.13,2277800,34.5960258566774,34.9500317026527,33.7914671158245,33.8960597521353,2831117.08858593,0.0,1.0
1999-08-16,42.75,43.94,42.06,43.38,1177500,34.3948861714642,35.3523110730792,33.8397406402756,34.9017581782015,1463535.15313457,0.0,1.0
1999-08-17,42.13,43.5,41.38,43.0,1494100,33.8960597521353,34.9983052271039,33.2926406964956,34.5960258566774,1857042.77902197,0.0,1.0
1999-08-18,41.31,42.13,41.0,42.13,1492400,33.2363215846359,33.8960597521353,32.9869083749715,33.8960597521353,1854929.81956521,0.0,1.0
1999-08-19,40.13,40.88,39.75,40.0,1949300,32.2869422704294,32.8903613260691,31.9812099489053,32.1823496341185,2422818.74650125,0.0,1.0
1999-08-20,40.0,40.19,39.88,40.0,1753400,32.1823496341185,32.3352157948806,32.0858025852162,32.1823496341185,2179331.24204345,0.0,1.0
1999-08-23,41.56,41.63,40.0,40.0,2704000,33.4374612698492,33.4937803817089,32.1823496341185,32.1823496341185,3360848.45356762,0.0,1.0
1999-08-24,42.19,42.69,41.31,41.38,2269900,33.9443332765865,34.346612647013,33.2363215846359,33.2926406964956,2821298.04169866,0.0,1.0
1999-08-25,45.25,45.25,43.0,43.75,3717700,36.4062830235966,36.4062830235966,34.5960258566774,35.1994449123171,4620793.74845724,0.0,1.0
1999-08-26,44.13,45.44,44.0,45.44,2065700,35.5051772338413,36.5591491843586,35.4005845975304,36.5591491843586,2567494.32342258,0.0,1.0
1999-08-27,43.06,45.0,43.06,44.25,1262200,34.6442993811286,36.2051433383833,34.6442993811286,35.6017242827436,1568810.25077406,0.0,1.0
1999-08-30,42.0,43.56,42.0,43.06,1066600,33.7914671158245,35.0465787515551,33.7914671158245,34.6442993811286,1325695.62151451,0.0,1.0
1999-08-31,42.44,42.94,41.81,42.13,1385200,34.1454729617998,34.5477523322262,33.6386009550624,33.8960597521353,1721689.08205691,0.0,1.0
1999-09-01,44.06,44.38,42.44,42.5,1200300,35.4488581219816,35.7063169190545,34.1454729617998,34.1937464862509,1491873.66820163,0.0,1.0
1999-09-02,44.13,44.25,42.69,43.0,2059300,35.5051772338413,35.6017242827436,34.346612647013,34.5960258566774,2559539.65252656,0.0,1.0
1999-09-03,45.44,45.81,44.5,45.44,1548000,36.5591491843586,36.8568359184742,35.8028639679569,36.5591491843586,1924036.02297437,0.0,1.0
1999-09-07,45.06,45.5,44.25,45.44,920500,36.2534168628345,36.6074227088098,35.6017242827436,36.5591491843586,1144105.39996635,0.0,1.0
1999-09-08,46.69,46.88,44.44,44.5,1705600,37.5648476104248,37.7177137711869,35.7545904435057,35.8028639679569,2119919.79378881,0.0,1.0
1999-09-09,46.56,47.31,45.56,46.69,1733200,37.460254974114,38.0636740297537,36.655696233261,37.5648476104248,2154224.31202789,0.0,1.0
1999-09-10,46.25,47.25,45.81,46.94,1091700,37.2108417644495,38.0154005053025,36.8568359184742,37.7659872956381,1356892.84643483,0.0,1.0
1999-09-13,45.56,46.88,44.88,46.88,1519700,36.655696233261,37.7177137711869,36.108596289481,37.7177137711869,1888861.46260604,0.0,1.0
1999-09-14,44.94,45.5,44.75,45.5,1019300,36.1568698139322,36.6074227088098,36.0040036531701,36.6074227088098,1266905.63192362,0.0,1.0
1999-09-15,43.69,45.44,43.63,45.38,1670400,35.151171387866,36.5591491843586,35.1028978634148,36.5108756599075,2076169.10386071,0.0,1.0
1999-09-16,38.25,39.31,37.44,39.31,10235500,30.7743718376258,31.62720410293,30.1226792575349,31.62720410293,12721880.3056551,0.0,1.0
1999-09-17,38.56,38.81,38.06,38.13,3614400,31.0237850472903,31.2249247325035,30.6215056768638,30.6778247887235,4492400.38852619,0.0,1.0
1999-09-20,38.13,39.0,38.13,38.75,1681600,30.6778247887235,31.3777908932656,30.6778247887235,31.1766512080523,2090089.77792874,0.0,1.0
1999-09-21,38.0,38.94,37.63,38.88,1718300,30.5732321524126,31.3295173688144,30.275545418297,31.2812438443632,2135704.8438481,0.0,1.0
1999-09-22,36.38,37.88,35.63,37.88,3049000,29.2698469922308,30.4766851035102,28.6664279365911,30.4766851035102,3789654.9315561,0.0,1.0
1999-09-23,35.25,37.44,35.13,36.75,3015500,28.360695615067,30.1226792575349,28.2641485661646,29.5675337263464,3748017.20108475,0.0,1.0
1999-09-24,35.19,35.5,34.88,35.25,1865800,28.3124220906158,28.5618353002802,28.0630088809514,28.360695615067,2319035.14965476,0.0,1.0
1999-09-27,35.5,36.56,35.31,36.5,2126000,28.5618353002802,29.4146675655843,28.4089691395181,29.3663940411332,2642442.238271,0.0,1.0
1999-09-28,36.38,36.63,35.5,35.56,1953300,29.2698469922308,29.470986677444,28.5618353002802,28.6101088247314,2427790.41581126,0.0,1.0
1999-09-29,38.0,38.0,36.69,36.75,3426800,30.5732321524126,30.5732321524126,29.5192602018952,29.5675337263464,4259229.09788667,0.0,1.0
1999-09-30,38.88,39.19,38.0,38.38,2307000,31.2812438443632,31.5306570540276,30.5732321524126,30.8789644739367,2867410.27454901,0.0,1.0
1999-10-01,38.13,39.25,38.13,38.88,1741700,30.6778247887235,31.5789305784788,30.6778247887235,31.2812438443632,2164789.10931166,0.0,1.0
1999-10-04,40.38,40.63,38.88,38.88,3040800,32.4880819556427,32.6892216408559,31.2812438443632,31.2812438443632,3779463.00947057,0.0,1.0
1999-10-05,41.0,41.19,40.0,40.56,3125600,32.9869083749715,33.1397745357336,32.1823496341185,32.6329025289962,3884862.39884282,0.0,1.0
1999-10-06,41.63,42.19,41.44,41.69,2559100,33.4937803817089,33.9443332765865,33.3409142209468,33.54205390616,3180749.73281247,0.0,1.0
1999-10-07,42.94,43.31,42.25,42.63,3253400,34.5477523322262,34.8454390663418,33.9926068010377,34.2983391225618,4043707.23329768,0.0,1.0
1999-10-08,42.31,43.63,42.31,43.63,2486300,34.0408803254889,35.1028978634148,34.0408803254889,35.1028978634148,3090265.35137026,0.0,1.0
1999-10-11,42.75,43.44,42.13,42.31,1722800,34.3948861714642,34.9500317026527,33.8960597521353,34.0408803254889,2141297.97182186,0.0,1.0
1999-10-12,42.25,43.19,42.25,42.81,1966300,33.9926068010377,34.7488920174395,33.9926068010377,34.4431596959154,2443948.3410688,0.0,1.0
1999-10-13,40.38,42.31,40.0,42.31,1820700,32.4880819556427,34.0408803254889,32.1823496341185,34.0408803254889,2262979.57818438,0.0,1.0
1999-10-14,40.38,40.56,39.06,40.19,1403600,32.4880819556427,32.6329025289962,31.4260644177167,32.3352157948806,1744558.76088296,0.0,1.0
1999-10-15,39.88,40.63,38.88,39.94,1740200,32.0858025852162,32.6892216408559,31.2812438443632,32.1340761096673,2162924.73332041,0.0,1.0
1999-10-18,40.06,40.19,39.19,40.06,1029700,32.2306231585697,32.3352157948806,31.5306570540276,32.2306231585697,1279831.97212966,0.0,1.0
1999-10-19,39.5,40.69,39.44,40.63,1060900,31.780070263692,32.7374951653071,31.7317967392409,32.6892216408559,1318610.99274775,0.0,1.0
1999-10-20,39.25,39.56,38.81,39.31,1503600,31.5789305784788,31.8283437881432,31.2249247325035,31.62720410293,1868850.49363324,0.0,1.0
1999-10-21,39.0,39.0,37.81,38.5,1463200,31.3777908932656,31.3777908932656,30.4203659916505,30.9755115228391,1818636.63360213,0.0,1.0
1999-10-22,40.0,40.38,38.25,39.0,1668000,32.1823496341185,32.4880819556427,30.7743718376258,31.3777908932656,2073186.10227471,0.0,1.0
1999-10-25,39.5,39.88,38.81,39.31,884200,31.780070263692,32.0858025852162,31.2249247325035,31.62720410293,1098987.500978,0.0,1.0
1999-10-26,38.94,39.19,38.5,39.06,1564300,31.3295173688144,31.5306570540276,30.9755115228391,31.4260644177167,1944295.57541266,0.0,1.0
1999-10-27,41.25,41.44,39.31,39.38,1984800,33.1880480601847,33.3409142209468,31.62720410293,31.6835232147897,2466942.3116276,0.0,1.0
1999-10-28,42.94,42.94,41.31,41.88,1589700,34.5477523322262,34.5477523322262,33.2363215846359,33.6949200669221,1975865.67553124,0.0,1.0
1999-10-29,43.06,44.94,43.06,43.5,1942500,34.6442993811286,36.1568698139322,34.6442993811286,34.9983052271039,2414366.90867423,0.0,1.0
1999-11-01,41.5,42.75,40.88,42.75,1403500,33.389187745398,34.3948861714642,32.8903613260691,34.3948861714642,1744434.46915021,0.0,1.0
1999-11-02,41.81,42.5,40.75,41.5,1433000,33.6386009550624,34.1937464862509,32.7857686897582,33.389187745398,1781100.53031154,0.0,1.0
1999-11-03,41.44,42.25,41.0,42.0,1178000,33.3409142209468,33.9926068010377,32.9869083749715,33.7914671158245,1464156.61179832,0.0,1.0
1999-11-04,40.75,41.44,40.19,41.44,1501200,32.7857686897582,33.3409142209468,32.3352157948806,33.3409142209468,1865867.49204724,0.0,1.0
1999-11-05,41.88,42.44,41.0,41.06,2124500,33.6949200669221,34.1454729617998,32.9869083749715,33.0351818994227,2640577.86227974,0.0,1.0
1999-11-08,44.31,44.38,41.56,41.88,2718800,35.6499978071948,35.7063169190545,33.4374612698492,33.6949200669221,3379243.63001467,0.0,1.0
1999-11-09,44.0,45.94,42.94,45.75,2905600,35.4005845975304,36.9614285547851,34.5477523322262,36.8085623940231,3611420.5867922,0.0,1.0
1999-11-10,43.25,45.81,42.19,44.25,4589100,34.7971655418907,36.8568359184742,33.9443332765865,35.6017242827436,5703871.90764319,0.0,1.0
1999-11-11,44.75,45.19,43.25,43.25,2241500,36.0040036531701,36.3580094991454,34.7971655418907,34.7971655418907,2785999.18959757,0.0,1.0
1999-11-12,45.56,46.5,45.25,46.5,1945000,36.655696233261,37.4119814496628,36.4062830235966,37.4119814496628,2417474.20199299,0.0,1.0
1999-11-15,44.63,46.25,44.38,45.75,1601300,35.9074566042678,37.2108417644495,35.7063169190545,36.8085623940231,1990283.51653027,0.0,1.0
1999-11-16,44.44,45.19,44.13,44.94,1261400,35.7545904435057,36.3580094991454,35.5051772338413,36.1568698139322,1567815.91691206,0.0,1.0
1999-11-17,43.06,44.69,42.88,44.63,1650300,34.6442993811286,35.9557301287189,34.4994788077751,35.9074566042678,2051186.46557791,0.0,1.0
1999-11-18,43.38,43.5,42.69,43.25,1200600,34.9017581782015,34.9983052271039,34.346612647013,34.7971655418907,1492246.54339989,0.0,1.0
1999-11-19,42.19,43.44,42.06,43.44,1322900,33.9443332765865,34.9500317026527,33.8397406402756,34.9500317026527,1644255.33255348,0.0,1.0
1999-11-22,40.94,41.75,40.75,41.69,1876600,32.9386348505203,33.5903274306112,32.7857686897582,33.54205390616,2332458.6567918,0.0,1.0
1999-11-23,41.63,42.13,40.5,40.88,1872100,33.4937803817089,33.8960597521353,32.584629004545,32.8903613260691,2326865.52881803,0.0,1.0
1999-11-24,40.94,41.44,40.5,40.56,1807700,32.9386348505203,33.3409142209468,32.584629004545,32.6329025289962,2246821.65292685,0.0,1.0
1999-11-26,41.25,41.31,40.75,40.94,786300,33.1880480601847,33.2363215846359,32.7857686897582,32.9386348505203,977305.894615469,0.0,1.0
1999-11-29,42.88,43.31,41.56,41.69,2739100,34.4994788077751,34.8454390663418,33.4374612698492,33.54205390616,3404474.85176297,0.0,1.0
1999-11-30,42.06,43.5,42.06,43.13,1506400,33.8397406402756,34.9983052271039,33.8397406402756,34.7006184929883,1872330.66215025,0.0,1.0
1999-12-01,41.73,42.44,41.38,41.94,1317300,33.5742362557941,34.1454729617998,33.2926406964956,33.7431935913733,1637294.99551947,0.0,1.0
1999-12-02,40.88,42.0,40.75,41.75,1634600,32.8903613260691,33.7914671158245,32.7857686897582,33.5903274306112,2031672.66353611,0.0,1.0
1999-12-03,41.94,42.0,41.44,41.63,1697200,33.7431935913733,33.7914671158245,33.3409142209468,33.4937803817089,2109479.28823779,0.0,1.0
1999-12-06,40.94,42.19,40.75,42.19,1500000,32.9386348505203,33.9443332765865,32.7857686897582,33.9443332765865,1864375.99125423,0.0,1.0
1999-12-07,40.75,41.0,39.94,40.63,1671800,32.7857686897582,32.9869083749715,32.1340761096673,32.6892216408559,2077909.18811922,0.0,1.0
1999-12-08,40.69,42.06,40.69,41.5,1413400,32.7374951653071,33.8397406402756,32.7374951653071,33.389187745398,1756739.35069249,0.0,1.0
1999-12-09,40.0,40.5,39.56,40.44,1265600,32.1823496341185,32.584629004545,31.8283437881432,32.5363554800938,1573036.16968757,0.0,1.0
1999-12-10,39.75,40.63,39.38,40.06,1888700,31.9812099489053,32.6892216408559,31.6835232147897,32.2306231585697,2347497.95645458,0.0,1.0
1999-12-13,39.0,39.69,38.81,39.69,1825700,31.3777908932656,31.9329364244541,31.2249247325035,31.9329364244541,2269194.1648219,0.0,1.0
1999-12-14,38.63,38.88,38.25,38.5,1448300,31.08010415915,31.2812438443632,30.7743718376258,30.9755115228391,1800117.16542233,0.0,1.0
1999-12-15,38.84,39.75,38.0,38.06,2051600,31.2490614947291,31.9812099489053,30.5732321524126,30.6215056768638,2549969.18910479,0.0,1.0
1999-12-16,42.88,42.94,39.63,39.88,4120000,34.4994788077751,34.5477523322262,31.8846629000029,32.0858025852162,5120819.38931162,0.0,1.0
1999-12-17,40.0,42.75,40.0,42.75,3311100,32.1823496341185,34.3948861714642,32.1823496341185,34.3948861714642,4115423.56309459,0.0,1.0
1999-12-20,40.32,41.25,39.0,40.06,1642500,32.4398084311915,33.1880480601847,31.3777908932656,32.2306231585697,2041491.71042338,0.0,1.0
1999-12-21,39.94,40.25,39.0,39.0,1525000,32.1340761096673,32.3834893193318,31.3777908932656,31.3777908932656,1895448.92444181,0.0,1.0
1999-12-22,39.75,40.19,38.94,40.0,1215100,31.9812099489053,32.3352157948806,31.3295173688144,32.1823496341185,1510268.84464868,0.0,1.0
1999-12-23,40.0,40.31,39.69,40.06,1031600,32.1823496341185,32.4317628437829,31.9329364244541,32.2306231585697,1282193.51505191,0.0,1.0
1999-12-27,42.0,42.56,40.63,40.94,1839300,33.7914671158245,34.2420200107021,32.6892216408559,32.9386348505203,2286097.84047594,0.0,1.0
1999-12-28,42.38,42.38,40.88,41.5,1364300,34.0971994373486,34.0971994373486,32.8903613260691,33.389187745398,1695712.1099121,0.0,1.0
1999-12-29,42.25,42.94,41.44,41.44,1103800,33.9926068010377,34.5477523322262,33.3409142209468,33.3409142209468,1371932.14609761,0.0,1.0
1999-12-30,41.5,42.63,41.31,42.06,845600,33.389187745398,34.2983391225618,33.2363215846359,33.8397406402756,1051010.89213638,0.0,1.0
1999-12-31,40.94,41.88,40.5,41.5,788900,32.9386348505203,33.6949200669221,32.584629004545,33.389187745398,980537.479666976,0.0,1.0
2000-01-03,42.69,42.81,41.69,42.38,1734000,34.346612647013,34.4431596959154,33.54205390616,34.0971994373486,2155218.64588989,0.0,1.0
2000-01-04,41.5,43.19,41.0,42.5,1571900,33.389187745398,34.7488920174395,32.9869083749715,34.1937464862509,1953741.74710168,0.0,1.0
2000-01-05,43.25,43.25,41.38,41.88,2239400,34.7971655418907,34.7971655418907,33.2926406964956,33.6949200669221,2783389.06320981,0.0,1.0
2000-01-06,47.25,47.31,42.44,42.5,4630500,38.0154005053025,38.0636740297537,34.1454729617998,34.1937464862509,5755328.68500182,0.0,1.0
2000-01-07,47.5,47.5,44.25,47.25,3532800,38.2165401905158,38.2165401905158,35.6017242827436,38.0154005053025,4390978.33460196,0.0,1.0
2000-01-10,46.5,47.44,45.75,47.44,1437300,37.4119814496628,38.1682666660646,36.8085623940231,38.1682666660646,1786445.0748198,0.0,1.0
2000-01-11,45.63,46.56,45.5,45.94,1055100,36.7120153451207,37.460254974114,36.6074227088098,36.9614285547851,1311402.07224823,0.0,1.0
2000-01-12,45.25,45.44,44.13,44.88,1050900,36.4062830235966,36.5591491843586,35.5051772338413,36.108596289481,1306181.81947271,0.0,1.0
2000-01-13,47.0,47.88,45.75,46.63,1900200,37.8142608200893,38.5222725120399,36.8085623940231,37.5165740859737,2361791.50572086,0.0,1.0
2000-01-14,46.56,47.94,45.69,47.19,1291100,37.460254974114,38.5705460364911,36.7602888695719,37.9671269808513,1604730.56153889,0.0,1.0
2000-01-18,44.19,46.38,43.13,46.0,2412200,35.5534507582924,37.3154344007604,34.7006184929883,37.0097020792363,2998165.17740231,0.0,1.0
2000-01-19,44.25,45.88,43.81,43.94,1876500,35.6017242827436,36.913155030334,35.2477184367683,35.3523110730792,2332334.36505905,0.0,1.0
2000-01-20,42.5,43.63,41.81,42.88,2111300,34.1937464862509,35.1028978634148,33.6386009550624,34.4994788077751,2624171.35355671,0.0,1.0
2000-01-21,41.75,42.31,41.0,42.31,2363300,33.5903274306112,34.0408803254889,32.9869083749715,34.0408803254889,2937386.52008742,0.0,1.0
2000-01-24,41.0,41.75,40.25,41.69,1742000,32.9869083749715,33.5903274306112,32.3834893193318,33.54205390616,2165161.98450991,0.0,1.0
2000-01-25,40.25,41.31,40.25,40.88,1686500,32.3834893193318,33.2363215846359,32.3834893193318,32.8903613260691,2096180.07283351,0.0,1.0
2000-01-26,42.38,42.63,40.06,40.31,2031900,34.0971994373486,34.2983391225618,32.2306231585697,32.4317628437829,2525483.71775298,0.0,1.0
2000-01-27,40.75,42.31,40.13,41.38,1519900,32.7857686897582,34.0408803254889,32.2869422704294,33.2926406964956,1889110.04607154,0.0,1.0
2000-01-28,38.69,40.25,38.25,40.06,1970600,31.1283776836011,32.3834893193318,30.7743718376258,32.2306231585697,2449292.88557706,0.0,1.0
2000-01-31,39.56,39.56,38.06,38.44,1489600,31.8283437881432,31.8283437881432,30.6215056768638,30.9272379983879,1851449.6510482,0.0,1.0
2000-02-01,38.94,39.44,37.94,39.06,1677800,31.3295173688144,31.7317967392409,30.5249586279614,31.4260644177167,2085366.69208423,0.0,1.0
2000-02-02,38.56,39.13,38.0,39.0,1539000,31.0237850472903,31.4823835295765,30.5732321524126,31.3777908932656,1912849.76702684,0.0,1.0
2000-02-03,39.5,40.19,38.25,38.94,1491500,31.780070263692,32.3352157948806,30.7743718376258,31.3295173688144,1853811.19397046,0.0,1.0
2000-02-04,39.19,39.63,38.94,39.63,911100,31.5306570540276,31.8846629000029,31.3295173688144,31.8846629000029,1132421.97708782,0.0,1.0
2000-02-07,39.19,39.94,38.75,39.25,1038600,31.5306570540276,32.1340761096673,31.1766512080523,31.5789305784788,1290893.93634443,0.0,1.0
2000-02-08,39.69,39.94,39.19,39.19,1054400,31.9329364244541,32.1340761096673,31.5306570540276,31.5306570540276,1310532.03011898,0.0,1.0
2000-02-09,39.06,39.5,38.63,39.0,1242900,31.4260644177167,31.780070263692,31.08010415915,31.3777908932656,1544821.94635326,0.0,1.0
2000-02-10,38.69,39.0,37.63,38.88,1463200,31.1283776836011,31.3777908932656,30.275545418297,31.2812438443632,1818636.63360213,0.0,1.0
2000-02-11,37.13,38.69,36.94,38.69,1496000,29.8732660478705,31.1283776836011,29.7203998871085,31.1283776836011,1859404.32194422,0.0,1.0
2000-02-14,36.31,37.81,36.0,36.56,1834400,29.2135278803711,30.4203659916505,28.9641146707067,29.4146675655843,2280007.54557117,0.0,1.0
2000-02-15,35.94,36.56,35.06,36.5,2040700,28.9158411462555,29.4146675655843,28.2078294543049,29.3663940411332,2536421.39023501,0.0,1.0
2000-02-16,36.44,37.56,35.38,36.0,1787800,29.318120516682,30.2192263064373,28.4652882513778,28.9641146707067,2222087.59810954,0.0,1.0
2000-02-17,35.63,37.38,35.38,36.06,1452200,28.6664279365911,30.0744057330838,28.4652882513778,29.0123881951579,1804964.5429996,0.0,1.0
2000-02-18,36.81,37.44,35.38,36.31,1602000,29.6158072507976,30.1226792575349,28.4652882513778,29.2135278803711,1991153.55865952,0.0,1.0
2000-02-22,36.0,37.0,35.69,35.69,1669000,28.9641146707067,29.7686734115596,28.7147014610423,28.7147014610423,2074429.01960221,0.0,1.0
2000-02-23,35.38,36.19,35.13,36.06,945600,28.4652882513778,29.1169808314687,28.2641485661646,29.0123881951579,1175302.62488667,0.0,1.0
2000-02-24,34.13,35.75,34.0,35.13,1451700,27.4595898253116,28.7629749854934,27.3549971890007,28.2641485661646,1804343.08433585,0.0,1.0
2000-02-25,33.56,34.94,33.25,34.75,1386500,27.0009913430254,28.1112824054025,26.751578133361,27.9584162446405,1723304.87458266,0.0,1.0
2000-02-28,34.75,35.19,33.19,33.31,1390700,27.9584162446405,28.3124220906158,26.7033046089098,26.7998516578122,1728525.12735817,0.0,1.0
2000-02-29,34.94,35.44,34.19,34.5,2101100,28.1112824054025,28.513561775829,27.5078633497628,27.7572765594272,2611493.59681618,0.0,1.0
2000-03-01,34.44,35.69,34.19,35.38,1121500,27.709003034976,28.7147014610423,27.5078633497628,28.4652882513778,1393931.78279442,0.0,1.0
2000-03-02,33.88,34.25,33.38,34.25,1307900,27.2584501400984,27.556136874214,26.8561707696719,27.556136874214,1625611.57264094,0.0,1.0
2000-03-03,34.75,35.69,33.75,34.13,1691000,27.9584162446405,28.7147014610423,27.1538575037875,27.4595898253116,2101773.20080727,0.0,1.0
2000-03-06,32.75,34.56,32.25,34.06,1336900,26.3492987629345,27.8055500838784,25.9470193925081,27.4032707134519,1661656.17513852,0.0,1.0
2000-03-07,31.06,33.13,30.56,32.5,2191400,24.989594490893,26.6550310844587,24.5873151204666,26.1481590777213,2723729.03148969,0.0,1.0
2000-03-08,33.06,34.25,31.81,32.5,1946000,26.598711972599,27.556136874214,25.5930135465328,26.1481590777213,2418717.11932049,0.0,1.0
2000-03-09,33.38,34.25,32.38,33.31,1306300,26.8561707696719,27.556136874214,26.051612028819,26.7998516578122,1623622.90491694,0.0,1.0
2000-03-10,33.56,33.88,32.69,33.38,1155700,27.0009913430254,27.2584501400984,26.3010252384834,26.8561707696719,1436439.55539501,0.0,1.0
2000-03-13,32.81,33.69,32.69,33.0,1148000,26.3975722873857,27.1055839793363,26.3010252384834,26.5504384481478,1426869.09197324,0.0,1.0
2000-03-14,32.5,33.38,32.0,33.0,767900,26.1481590777213,26.8561707696719,25.7458797072948,26.5504384481478,954436.215789417,0.0,1.0
2000-03-15,33.81,34.69,32.06,32.06,1697700,27.2021310282387,27.9101427201893,25.794153231746,25.794153231746,2110100.74690154,0.0,1.0
2000-03-16,35.5,35.94,34.19,34.63,2261200,28.5618353002802,28.9158411462555,27.5078633497628,27.8618691957381,2810484.66094938,0.0,1.0
2000-03-17,34.19,36.0,34.19,35.31,2056400,27.5078633497628,28.9641146707067,27.5078633497628,28.4089691395181,2555935.1922768,0.0,1.0
2000-03-20,35.44,36.25,35.13,35.63,1455600,28.513561775829,29.1652543559199,28.2641485661646,28.6664279365911,1809190.46191311,0.0,1.0
2000-03-21,36.63,37.44,35.06,35.06,2092000,29.470986677444,30.1226792575349,28.2078294543049,28.2078294543049,2600183.04913591,0.0,1.0
2000-03-22,37.25,38.5,36.69,37.13,2207400,29.9698130967729,30.9755115228391,29.5192602018952,29.8732660478705,2743615.70872973,0.0,1.0
2000-03-23,39.75,40.25,37.5,38.38,4524200,31.9812099489053,32.3834893193318,30.1709527819861,30.8789644739367,5623206.57308826,0.0,1.0
2000-03-24,39.62,40.81,39.25,40.12,1836100,31.8766173125944,32.8340422142094,31.5789305784788,32.2788966830209,2282120.50502793,0.0,1.0
2000-03-27,38.79,39.75,38.5,39.63,991100,31.2088335576864,31.9812099489053,30.9755115228391,31.8846629000029,1231855.36328805,0.0,1.0
2000-03-28,38.38,39.81,38.06,38.25,1256600,30.8789644739367,32.0294834733565,30.6215056768638,30.7743718376258,1561849.91374005,0.0,1.0
2000-03-29,38.06,39.44,37.56,39.0,1411800,30.6215056768638,31.7317967392409,30.2192263064373,31.3777908932656,1754750.68296848,0.0,1.0
2000-03-30,38.63,39.19,37.75,37.81,1530400,31.08010415915,31.5306570540276,30.3720924671994,30.4203659916505,1902160.67801032,0.0,1.0
2000-03-31,38.81,39.5,38.56,39.5,1351400,31.2249247325035,31.780070263692,31.0237850472903,31.780070263692,1679678.47638731,0.0,1.0
2000-04-03,39.19,39.63,38.69,39.0,1009500,31.5306570540276,31.8846629000029,31.1283776836011,31.3777908932656,1254725.0421141,0.0,1.0
2000-04-04,38.5,39.94,36.56,39.19,1714700,30.9755115228391,32.1340761096673,29.4146675655843,31.5306570540276,2131230.34146909,0.0,1.0
2000-04-05,39.38,39.69,37.81,37.81,1198400,31.6835232147897,31.9329364244541,30.4203659916505,30.4203659916505,1489512.12527938,0.0,1.0
2000-04-06,38.94,39.81,38.25,39.5,1193500,31.3295173688144,32.0294834733565,30.7743718376258,31.780070263692,1483421.83037462,0.0,1.0
2000-04-07,38.19,39.69,37.44,38.75,1600000,30.7260983131747,31.9329364244541,30.1226792575349,31.1766512080523,1988667.72400451,0.0,1.0
2000-04-10,40.5,41.44,38.75,38.94,3331200,32.584629004545,33.3409142209468,31.1766512080523,31.3295173688144,4140406.2013774,0.0,1.0
2000-04-11,41.13,41.63,40.5,40.94,1422500,33.0915010112824,33.4937803817089,32.584629004545,32.9386348505203,1768049.89837276,0.0,1.0
2000-04-12,41.56,42.44,41.19,41.63,2123200,33.4374612698492,34.1454729617998,33.1397745357336,33.4937803817089,2638962.06975399,0.0,1.0
2000-04-13,40.25,41.19,39.88,41.0,1481800,32.3834893193318,33.1397745357336,32.0858025852162,32.9869083749715,1841754.89589368,0.0,1.0
2000-04-14,37.25,39.31,37.13,39.25,1988600,29.9698130967729,31.62720410293,29.8732660478705,31.5789305784788,2471665.39747211,0.0,1.0
2000-04-17,36.25,38.0,36.25,37.5,1535100,29.1652543559199,30.5732321524126,29.1652543559199,30.1709527819861,1908002.38944958,0.0,1.0
2000-04-18,37.5,37.75,36.31,36.38,1178500,30.1709527819861,30.3720924671994,29.2135278803711,29.2698469922308,1464778.07046208,0.0,1.0
2000-04-19,38.19,38.5,37.44,38.0,884300,30.7260983131747,30.9755115228391,30.1226792575349,30.5732321524126,1099111.79271074,0.0,1.0
2000-04-20,38.06,39.13,37.5,38.06,817400,30.6215056768638,31.4823835295765,30.1709527819861,30.6215056768638,1015960.62350081,0.0,1.0
2000-04-24,37.25,38.31,36.88,38.25,801800,29.9698130967729,30.822645362077,29.6721263626573,30.7743718376258,996571.113191761,0.0,1.0
2000-04-25,39.69,39.69,37.06,37.44,1330200,31.9329364244541,31.9329364244541,29.8169469360108,30.1226792575349,1653328.62904425,0.0,1.0
2000-04-26,38.38,39.5,38.38,39.13,1109100,30.8789644739367,31.780070263692,30.8789644739367,31.4823835295765,1378519.60793338,0.0,1.0
2000-04-27,37.88,38.63,36.94,38.63,1322100,30.4766851035102,31.08010415915,29.7203998871085,31.08010415915,1643260.99869148,0.0,1.0
2000-04-28,37.69,38.19,37.5,38.0,977100,30.3238189427482,30.7260983131747,30.1709527819861,30.5732321524126,1214454.52070301,0.0,1.0
2000-05-01,37.13,37.63,36.88,37.44,975300,29.8732660478705,30.275545418297,29.6721263626573,30.1226792575349,1212217.2695135,0.0,1.0
2000-05-02,36.94,37.69,36.56,37.63,1324700,29.7203998871085,30.3238189427482,29.4146675655843,30.275545418297,1646492.58374299,0.0,1.0
2000-05-03,36.0,36.69,35.75,36.19,878800,28.9641146707067,29.5192602018952,28.7629749854934,29.1169808314687,1092275.74740948,0.0,1.0
2000-05-04,37.06,37.75,35.56,35.63,1724600,29.8169469360108,30.3720924671994,28.6101088247314,28.6664279365911,2143535.22301137,0.0,1.0
2000-05-05,39.56,39.56,36.81,36.81,1689600,31.8283437881432,31.8283437881432,29.6158072507976,29.6158072507976,2100033.11654877,0.0,1.0
2000-05-08,40.13,41.25,39.5,40.0,1870500,32.2869422704294,33.1880480601847,31.780070263692,32.1823496341185,2324876.86109403,0.0,1.0
2000-05-09,39.81,40.81,39.38,40.13,1347000,32.0294834733565,32.8340422142094,31.6835232147897,32.2869422704294,1674209.6401463,0.0,1.0
2000-05-10,38.5,39.75,37.81,39.5,1256000,30.9755115228391,31.9812099489053,30.4203659916505,31.780070263692,1561104.16334354,0.0,1.0
2000-05-11,39.5,40.06,38.5,39.25,1472000,31.780070263692,32.2306231585697,30.9755115228391,31.5789305784788,1829574.30608416,0.0,1.0
2000-05-12,38.88,40.44,38.56,40.25,741600,31.2812438443632,32.5363554800938,31.0237850472903,32.3834893193318,921747.490076093,0.0,1.0
2000-05-15,36.44,37.69,36.19,37.13,2548500,29.318120516682,30.3238189427482,29.1169808314687,29.8732660478705,3167574.80914094,0.0,1.0
2000-05-16,36.5,37.69,36.31,37.5,1806300,29.3663940411332,30.3238189427482,29.2135278803711,30.1709527819861,2245081.56866834,0.0,1.0
2000-05-17,36.06,36.81,35.69,36.25,1334200,29.0123881951579,29.6158072507976,28.7147014610423,29.1652543559199,1658300.29835426,0.0,1.0
2000-05-18,36.81,37.06,35.63,36.13,1051600,29.6158072507976,29.8169469360108,28.6664279365911,29.0687073070176,1307051.86160197,0.0,1.0
2000-05-19,36.25,36.31,35.81,35.88,866900,29.1652543559199,29.2135278803711,28.8112485099446,28.8675676218043,1077485.0312122,0.0,1.0
2000-05-22,36.25,36.56,35.5,35.88,910500,29.1652543559199,29.4146675655843,28.5618353002802,28.8675676218043,1131676.22669132,0.0,1.0
2000-05-23,36.0,36.5,35.75,36.38,545900,28.9641146707067,29.3663940411332,28.7629749854934,29.2698469922308,678508.56908379,0.0,1.0
2000-05-24,36.13,36.69,35.88,36.06,692800,29.0687073070176,29.5192602018952,28.8675676218043,29.0123881951579,861093.124493953,0.0,1.0
2000-05-25,35.19,36.19,35.13,36.06,968200,28.3124220906158,29.1169808314687,28.2641485661646,29.0123881951579,1203392.55648823,0.0,1.0
2000-05-26,33.81,35.25,33.25,35.06,1146600,27.2021310282387,28.360695615067,26.751578133361,28.2078294543049,1425129.00771473,0.0,1.0
2000-05-30,35.5,35.75,34.5,34.5,1081200,28.5618353002802,28.7629749854934,27.7572765594272,27.7572765594272,1343842.21449605,0.0,1.0
2000-05-31,35.81,35.94,35.19,35.44,1135000,28.8112485099446,28.9158411462555,28.3124220906158,28.513561775829,1410711.1667157,0.0,1.0
2000-06-01,35.69,36.75,35.25,35.5,1443700,28.7147014610423,29.5675337263464,28.360695615067,28.5618353002802,1794399.74571582,0.0,1.0
2000-06-02,36.69,37.0,35.69,36.25,1130800,29.5192602018952,29.7686734115596,28.7147014610423,29.1652543559199,1405490.91394019,0.0,1.0
2000-06-05,37.44,37.75,36.0,36.0,1006900,30.1226792575349,30.3720924671994,28.9641146707067,28.9641146707067,1251493.45706259,0.0,1.0
2000-06-06,36.88,37.25,36.5,37.25,769500,29.6721263626573,29.9698130967729,29.3663940411332,29.9698130967729,956424.88351342,0.0,1.0
2000-06-07,36.75,37.13,36.13,36.63,574400,29.5675337263464,29.8732660478705,29.0687073070176,29.470986677444,713931.71291762,0.0,1.0
2000-06-08,36.13,36.5,36.13,36.5,459100,29.0687073070176,29.3663940411332,29.0687073070176,29.3663940411332,570623.345056545,0.0,1.0
2000-06-09,36.31,36.81,36.13,36.31,385200,29.2135278803711,29.6158072507976,29.0687073070176,29.2135278803711,478771.754554087,0.0,1.0
2000-06-12,36.02,37.31,35.88,36.94,584300,28.9802058455237,30.0180866212241,28.8675676218043,29.7203998871085,726236.594459899,0.0,1.0
2000-06-13,36.5,36.5,35.81,35.94,391600,29.3663940411332,29.3663940411332,28.8112485099446,28.9158411462555,486726.425450104,0.0,1.0
2000-06-14,37.19,37.25,36.44,36.5,723000,29.9215395723217,29.9698130967729,29.318120516682,29.3663940411332,898629.22778454,0.0,1.0
2000-06-15,36.44,37.31,36.06,37.25,593500,29.318120516682,30.0180866212241,29.0123881951579,29.9698130967729,737671.433872924,0.0,1.0
2000-06-16,35.75,36.63,35.63,36.5,1117000,28.7629749854934,29.470986677444,28.6664279365911,29.3663940411332,1388338.65482065,0.0,1.0
2000-06-19,35.44,35.75,35.31,35.56,607100,28.513561775829,28.7629749854934,28.4089691395181,28.6101088247314,754575.109526963,0.0,1.0
2000-06-20,35.13,35.44,34.88,35.0,1221900,28.2641485661646,28.513561775829,28.0630088809514,28.1595559298537,1518720.6824757,0.0,1.0
2000-06-21,34.44,35.69,34.25,35.56,843400,27.709003034976,28.7147014610423,27.556136874214,28.6101088247314,1048276.47401588,0.0,1.0
2000-06-22,34.69,34.69,34.0,34.69,995400,27.9101427201893,27.9101427201893,27.3549971890007,27.9101427201893,1237199.90779631,0.0,1.0
2000-06-23,33.94,34.81,33.94,34.31,686000,27.3067236645496,28.0066897690917,27.3067236645496,27.6044103986652,852641.286666934,0.0,1.0
2000-06-26,34.06,34.5,33.38,34.31,725700,27.4032707134519,27.7572765594272,26.8561707696719,27.6044103986652,901985.104568798,0.0,1.0
2000-06-27,37.0,37.44,34.63,34.63,2797200,29.7686734115596,30.1226792575349,27.8618691957381,27.8618691957381,3476688.3484909,0.0,1.0
2000-06-28,39.0,39.25,37.25,37.63,2012600,31.3777908932656,31.5789305784788,29.9698130967729,30.275545418297,2501495.41333217,0.0,1.0
2000-06-29,38.94,39.81,38.0,38.13,1537100,31.3295173688144,32.0294834733565,30.5732321524126,30.6778247887235,1910488.22410459,0.0,1.0
2000-06-30,38.0,40.19,37.98,38.69,2150700,30.5732321524126,32.3352157948806,30.5571409775955,31.1283776836011,2673142.29626032,0.0,1.0
2000-07-03,39.81,40.19,38.63,38.75,606200,32.0294834733565,32.3352157948806,31.08010415915,31.1766512080523,753456.48393221,0.0,1.0
2000-07-05,40.88,41.63,40.25,40.38,1231400,32.8903613260691,33.4937803817089,32.3834893193318,32.4880819556427,1530528.39708698,0.0,1.0
2000-07-06,39.94,40.44,39.44,40.25,809900,32.1340761096673,32.5363554800938,31.7317967392409,32.3834893193318,1006638.74354454,0.0,1.0
2000-07-07,39.31,39.75,39.0,39.56,851600,31.62720410293,31.9812099489053,31.3777908932656,31.8283437881432,1058468.3961014,0.0,1.0
2000-07-10,40.25,40.38,39.31,39.56,699200,32.3834893193318,32.4880819556427,31.62720410293,31.8283437881432,869047.795389972,0.0,1.0
2000-07-11,40.0,40.5,39.63,40.25,776700,32.1823496341185,32.584629004545,31.8846629000029,32.3834893193318,965373.888271442,0.0,1.0
2000-07-12,41.0,41.06,39.44,40.81,1188500,32.9869083749715,33.0351818994227,31.7317967392409,32.8340422142094,1477207.2437371,0.0,1.0
2000-07-13,41.81,41.88,40.88,41.0,1088600,33.6386009550624,33.6949200669221,32.8903613260691,32.9869083749715,1353039.80271957,0.0,1.0
2000-07-14,42.44,43.44,42.25,42.5,1549700,34.1454729617998,34.9500317026527,33.9926068010377,34.1937464862509,1926148.98243112,0.0,1.0
2000-07-17,40.94,42.0,40.75,42.0,812600,32.9386348505203,33.7914671158245,32.7857686897582,33.7914671158245,1009994.62032879,0.0,1.0
2000-07-18,40.94,41.31,40.56,40.69,745300,32.9386348505203,33.2363215846359,32.6329025289962,32.7374951653071,926346.284187853,0.0,1.0
2000-07-19,40.0,41.5,38.94,39.94,1316400,32.1823496341185,33.389187745398,31.3295173688144,32.1340761096673,1636176.36992472,0.0,1.0
2000-07-20,39.75,40.44,39.25,39.94,697300,31.9812099489053,32.5363554800938,31.5789305784788,32.1340761096673,866686.252467717,0.0,1.0
2000-07-21,40.06,40.38,39.75,39.75,679200,32.2306231585697,32.4880819556427,31.9812099489053,31.9812099489053,844189.448839916,0.0,1.0
2000-07-24,39.69,40.44,39.06,39.81,676300,31.9329364244541,32.5363554800938,31.4260644177167,32.0294834733565,840584.988590158,0.0,1.0
2000-07-25,39.56,39.88,39.13,39.5,736400,31.8283437881432,32.0858025852162,31.4823835295765,31.780070263692,915284.319973078,0.0,1.0
2000-07-26,38.88,39.25,38.69,39.19,651600,31.2812438443632,31.5789305784788,31.1283776836011,31.5306570540276,809884.930600839,0.0,1.0
2000-07-27,38.88,39.25,38.44,38.5,546500,31.2812438443632,31.5789305784788,30.9272379983879,30.9755115228391,679254.319480292,0.0,1.0
2000-07-28,39.13,39.25,37.94,38.31,706500,31.4823835295765,31.5789305784788,30.5249586279614,30.822645362077,878121.091880742,0.0,1.0
2000-07-31,39.63,40.0,38.56,39.0,909600,31.8846629000029,32.1823496341185,31.0237850472903,31.3777908932656,1130557.60109657,0.0,1.0
2000-08-01,39.88,40.19,39.25,39.88,655800,32.0858025852162,32.3352157948806,31.5789305784788,32.0858025852162,815105.18337635,0.0,1.0
2000-08-02,40.38,40.44,39.63,39.75,788800,32.4880819556427,32.5363554800938,31.8846629000029,31.9812099489053,980413.187934224,0.0,1.0
2000-08-03,39.56,40.38,39.31,40.38,527000,31.8283437881432,32.4880819556427,31.62720410293,32.4880819556427,655017.431593987,0.0,1.0
2000-08-04,39.31,39.69,38.94,39.31,463000,31.62720410293,31.9329364244541,31.3295173688144,31.62720410293,575470.722633806,0.0,1.0
2000-08-07,39.38,39.5,38.69,38.81,513200,31.6835232147897,31.780070263692,31.1283776836011,31.2249247325035,637865.172474448,0.0,1.0
2000-08-08,39.25,39.75,38.5,39.38,660400,31.5789305784788,31.9812099489053,30.9755115228391,31.6835232147897,820822.603082863,0.0,1.0
2000-08-09,38.5,39.44,38.38,39.0,591100,30.9755115228391,31.7317967392409,30.8789644739367,31.3777908932656,734688.432286917,0.0,1.0
2000-08-10,40.81,40.94,38.69,38.75,1283700,32.8340422142094,32.9386348505203,31.1283776836011,31.1766512080523,1595532.97331537,0.0,1.0
2000-08-11,41.56,41.75,40.38,40.38,863900,33.4374612698492,33.5903274306112,32.4880819556427,32.4880819556427,1073756.27922969,0.0,1.0
2000-08-14,41.13,41.44,40.69,41.31,440800,33.0915010112824,33.3409142209468,32.7374951653071,33.2363215846359,547877.957963243,0.0,1.0
2000-08-15,41.06,41.19,40.19,40.88,561900,33.0351818994227,33.1397745357336,32.3352157948806,32.8903613260691,698395.246323835,0.0,1.0
2000-08-16,40.56,40.88,40.56,40.63,397900,32.6329025289962,32.8903613260691,32.6329025289962,32.6892216408559,494556.804613372,0.0,1.0
2000-08-17,40.44,41.13,40.06,41.13,405700,32.5363554800938,33.0915010112824,32.2306231585697,33.0915010112824,504251.559767895,0.0,1.0
2000-08-18,40.0,40.31,39.81,40.0,417600,32.1823496341185,32.4317628437829,32.0294834733565,32.1823496341185,519042.275965179,0.0,1.0
2000-08-21,39.88,40.19,39.63,39.75,422900,32.0858025852162,32.3352157948806,31.8846629000029,31.9812099489053,525629.737800943,0.0,1.0
2000-08-22,40.69,40.88,39.56,39.56,629400,32.7374951653071,32.8903613260691,31.8283437881432,31.8283437881432,782292.165930275,0.0,1.0
2000-08-23,39.44,40.63,39.25,40.38,638000,31.7317967392409,32.6892216408559,31.5789305784788,32.4880819556427,792981.254946799,0.0,1.0
2000-08-24,39.81,40.13,39.31,39.63,545200,32.0294834733565,32.2869422704294,31.62720410293,31.8846629000029,677638.526954537,0.0,1.0
2000-08-25,41.25,41.31,39.25,39.25,691000,33.1880480601847,33.2363215846359,31.5789305784788,31.5789305784788,858855.87330445,0.0,1.0
2000-08-28,40.71,41.8,40.65,41.05,556300,32.7535863401241,33.6305553676539,32.705312815673,33.0271363120141,691434.90928982,0.0,1.0
2000-08-29,40.54,41.3,40.25,40.77,511200,32.6168113541791,33.2282759972274,32.3834893193318,32.8018598645753,635379.337819443,0.0,1.0
2000-08-30,39.63,40.45,39.47,40.25,584200,31.8846629000029,32.5444010675024,31.7559335014665,32.3834893193318,726112.302727149,0.0,1.0
2000-08-31,40.35,40.8,39.15,39.15,652600,32.4639451934171,32.8259966268009,31.4984747043935,31.4984747043935,811127.84792834,0.0,1.0
2000-09-01,39.55,40.85,39.4,40.35,547500,31.8202982007347,32.8662245638435,31.6996143896067,32.4639451934171,680497.236807794,0.0,1.0
2000-09-05,39.45,40.3,39.25,39.35,604600,31.7398423266494,32.4237172563744,31.5789305784788,31.6593864525641,751467.816208206,0.0,1.0
2000-09-06,40.27,40.3,39.3,39.3,550000,32.3995804941488,32.4237172563744,31.6191585155215,31.6191585155215,683604.530126552,0.0,1.0
2000-09-07,39.82,41.96,39.55,41.75,1178600,32.037529060765,33.7592847661903,31.8202982007347,33.5903274306112,1464902.36219482,0.0,1.0
2000-09-08,39.26,39.78,38.93,39.05,1221800,31.5869761658873,32.0053467111309,31.3214717814059,31.4180188303082,1518596.39074295,0.0,1.0
2000-09-11,38.71,39.58,38.47,39.05,784100,31.1444688584182,31.8444349629603,30.9513747606135,31.4180188303082,974571.476494962,0.0,1.0
2000-09-12,39.36,40.37,38.04,38.04,969700,31.6674320399726,32.4800363682341,30.6054145020467,30.6054145020467,1205256.93247949,0.0,1.0
2000-09-13,40.72,40.95,39.02,39.02,747400,32.7616319275327,32.9466804379288,31.3938820680826,31.3938820680826,928956.410575608,0.0,1.0
2000-09-14,40.37,40.49,40.0,40.2,1018600,32.4800363682341,32.5765834171365,32.1823496341185,32.3432613822891,1266035.58979437,0.0,1.0
2000-09-15,39.2,40.59,39.2,40.5,1184400,31.5387026414362,32.6570392912218,31.5387026414362,32.584629004545,1472111.28269434,0.0,1.0
2000-09-18,38.61,40.0,38.32,39.75,716300,31.0640129843329,32.1823496341185,30.8306909494856,31.9812099489053,890301.681690271,0.0,1.0
2000-09-19,39.32,39.65,38.1,39.3,1234100,31.6352496903385,31.90075407482,30.6536880264979,31.6191585155215,1533884.27387123,0.0,1.0
2000-09-20,39.05,39.31,38.5,38.75,694300,31.4180188303082,31.62720410293,30.9755115228391,31.1766512080523,862957.500485209,0.0,1.0
2000-09-21,40.26,40.29,39.3,39.35,836600,32.3915349067403,32.4156716689659,31.6191585155215,31.6593864525641,1039824.63618886,0.0,1.0
2000-09-22,40.55,40.72,39.85,40.1,866400,32.6248569415877,32.7616319275327,32.0616658229906,32.2628055082038,1076863.57254844,0.0,1.0
2000-09-25,40.75,41.45,40.6,41.0,1098000,32.7857686897582,33.3489598083553,32.6650848786303,32.9869083749715,1364723.2255981,0.0,1.0
2000-09-26,42.25,42.5,40.75,40.75,1272300,33.9926068010377,34.1937464862509,32.7857686897582,32.7857686897582,1581363.71578184,0.0,1.0
2000-09-27,42.8,43.0,42.0,42.5,1847300,34.4351141085068,34.5960258566774,33.7914671158245,34.1937464862509,2296041.17909596,0.0,1.0
2000-09-28,45.0,45.04,42.09,42.9,1897200,36.2051433383833,36.2373256880175,33.8638774025012,34.5155699825921,2358062.75373836,0.0,1.0
2000-09-29,44.34,44.75,43.9,44.75,1560200,35.6741345694204,36.0040036531701,35.3201287234451,36.0040036531701,1939199.6143699,0.0,1.0
2000-10-02,43.45,44.49,43.25,44.4,1016200,34.9580772900613,35.7948183805483,34.7971655418907,35.7224080938716,1263052.58820837,0.0,1.0
2000-10-03,44.05,44.75,43.2,43.2,971500,35.440812534573,36.0040036531701,34.756937604848,34.756937604848,1207494.18366899,0.0,1.0
2000-10-04,45.0,45.0,44.2,44.3,1118300,36.2051433383833,36.2051433383833,35.561496345701,35.6419522197863,1389954.44734641,0.0,1.0
2000-10-05,44.15,45.03,44.05,44.85,586700,35.5212684086583,36.2292801006089,35.440812534573,36.0844595272554,729219.596045906,0.0,1.0
2000-10-06,42.75,44.25,42.52,43.87,750700,34.3948861714642,35.6017242827436,34.209837661068,35.2959919612195,933058.037756367,0.0,1.0
2000-10-09,41.8,42.73,41.65,42.65,436400,33.6305553676539,34.3787949966471,33.5098715565259,34.3144302973789,542409.121722231,0.0,1.0
2000-10-10,43.35,43.89,41.3,41.4,1174600,34.877621415976,35.3120831360366,33.2282759972274,33.3087318713127,1459930.69288481,0.0,1.0
2000-10-11,42.62,43.25,42.32,43.1,842400,34.2902935351533,34.7971655418907,34.0489259128974,34.6764817307627,1047033.55668838,0.0,1.0
2000-10-12,40.45,42.46,40.44,42.37,1305700,32.5444010675024,34.1615641366168,32.5363554800938,34.08915384994,1622877.15452043,0.0,1.0
2000-10-13,40.64,40.68,39.45,39.45,1038900,32.6972672282644,32.7294495778985,31.7398423266494,31.7398423266494,1291266.81154268,0.0,1.0
2000-10-16,41.1,41.16,39.8,40.1,692700,33.0673642490568,33.115637773508,32.0214378859479,32.2628055082038,860968.832761204,0.0,1.0
2000-10-17,40.22,41.85,40.0,41.11,809000,32.3593525571062,33.6707833046965,32.1823496341185,33.0754098364653,1005520.11794978,0.0,1.0
2000-10-18,39.38,39.85,38.89,39.75,756200,31.6835232147897,32.0616658229906,31.2892894317717,31.9812099489053,939894.083057633,0.0,1.0
2000-10-19,42.3,42.8,39.5,39.5,1027000,34.0328347380803,34.4351141085068,31.780070263692,31.780070263692,1276476.0953454,0.0,1.0
2000-10-20,42.67,42.78,41.3,41.5,675500,34.3305214721959,34.4190229336898,33.2282759972274,33.389187745398,839590.654728157,0.0,1.0
2000-10-23,41.38,42.42,41.15,42.42,529800,33.2926406964956,34.1293817869827,33.1075921860994,34.1293817869827,658497.600110995,0.0,1.0
2000-10-24,42.53,42.54,41.45,41.63,722800,34.2178832484765,34.225928835885,33.3489598083553,33.4937803817089,898380.64431904,0.0,1.0
2000-10-25,41.85,42.53,41.35,42.53,472100,33.6707833046965,34.2178832484765,33.26850393427,34.2178832484765,586781.270314082,0.0,1.0
2000-10-26,42.3,42.32,41.18,41.9,540500,34.0328347380803,34.0489259128974,33.131728948325,33.7110112417392,671796.815515276,0.0,1.0
2000-10-27,43.06,43.2,41.42,42.1,476200,34.6442993811286,34.756937604848,33.3248230461297,33.8719229899097,591877.231356843,0.0,1.0
2000-10-30,46.99,47.09,42.8,42.81,2003700,37.8062152326807,37.886671106766,34.4351141085068,34.4431596959154,2490433.44911741,0.0,1.0
2000-10-31,46.86,47.0,44.03,45.5,1808500,37.7016225963699,37.8142608200893,35.424721359756,36.6074227088098,2247815.98678885,0.0,1.0
2000-11-01,46.0,46.39,45.24,46.3,786000,37.0097020792363,37.323479988169,36.3982374361881,37.2510697014922,976933.019417218,0.0,1.0
2000-11-02,47.0,47.03,45.54,46.65,886600,37.8142608200893,37.8383975823149,36.6396050584439,37.5326652607907,1101970.502564,0.0,1.0
2000-11-03,46.75,46.8,44.85,45.5,1433100,37.613121134876,37.6533490719187,36.0844595272554,36.6074227088098,1781224.82204429,0.0,1.0
2000-11-06,46.7,47.1,46.02,46.32,750600,37.5728931978334,37.8947166941746,37.0257932540534,37.2671608763093,932933.746023617,0.0,1.0
2000-11-07,46.03,46.68,45.66,46.3,688000,37.0338388414619,37.5568020230163,36.7361521073463,37.2510697014922,855127.121321941,0.0,1.0
2000-11-08,46.31,46.5,45.2,45.3,685000,37.2591152889007,37.4119814496628,36.3660550865539,36.4465109606392,851398.369339433,0.0,1.0
2000-11-09,46.2,46.55,45.4,45.8,751400,37.1706138274069,37.4522093867054,36.5269668347245,36.8487903310657,933928.07988562,0.0,1.0
2000-11-10,45.17,46.0,45.12,45.65,516000,36.3419183243283,37.0097020792363,36.3016903872857,36.7281065199378,641345.340991457,0.0,1.0
2000-11-13,45.27,45.37,43.9,44.0,831800,36.4223741984136,36.5028300724989,35.3201287234451,35.4005845975304,1033858.63301685,0.0,1.0
2000-11-14,45.75,45.81,44.76,45.5,854200,36.8085623940231,36.8568359184742,36.0120492405786,36.6074227088098,1061699.98115291,0.0,1.0
2000-11-15,47.51,47.52,45.2,45.25,1087200,38.2245857779243,38.2326313653328,36.3660550865539,36.4062830235966,1351299.71846107,0.0,1.0
2000-11-16,47.75,47.75,46.4,46.8,1372600,38.417679875729,38.417679875729,37.3315255755775,37.6533490719187,1706028.32373037,0.0,1.0
2000-11-17,46.98,47.75,46.67,47.75,884900,37.7981696452722,38.417679875729,37.5487564356078,38.417679875729,1099857.54310725,0.0,1.0
2000-11-20,46.5,47.0,46.0,46.98,622600,37.4119814496628,37.8142608200893,37.0097020792363,37.7981696452722,773840.328103256,0.0,1.0
2000-11-21,49.4,49.4,46.66,46.75,3030000,39.7452017981364,39.7452017981364,37.5407108481993,37.613121134876,3766039.50233355,0.0,1.0
2000-11-22,49.74,49.75,48.28,49.3,1754100,40.0187517700264,40.0267973574349,38.8440960083811,39.6647459240511,2180201.2841727,0.0,1.0
2000-11-24,49.85,49.85,49.05,49.71,504500,40.1072532315202,40.1072532315202,39.4636062388378,39.9946150078008,627051.791725174,0.0,1.0
2000-11-27,49.1,49.6,48.9,49.4,953900,39.5038341758805,39.906113546307,39.3429224277099,39.7452017981364,1185618.83870494,0.0,1.0
2000-11-28,48.96,48.99,48.15,48.5,969000,39.3911959521611,39.4153327143867,38.7395033720702,39.0210989313687,1204386.89035023,0.0,1.0
2000-11-29,48.87,49.51,48.46,48.71,1037800,39.3187856654843,39.8337032596302,38.9889165817346,39.1900562669478,1289899.60248243,0.0,1.0
2000-11-30,47.92,48.92,47.6,48.5,1066100,38.554454861674,39.359013602527,38.296996064601,39.0210989313687,1325074.16285076,0.0,1.0
2000-12-01,47.48,48.4,47.22,47.7,830600,38.2004490156987,38.9406430572834,37.9912637430769,38.3774519386863,1032367.13222384,0.0,1.0
2000-12-04,46.4,46.91,46.06,46.9,1240500,37.3315255755775,37.7418505334125,37.0579756036875,37.733804946004,1541838.94476725,0.0,1.0
2000-12-05,47.65,48.0,46.01,46.03,2210700,38.3372240016437,38.6188195609422,37.0177476666448,37.0338388414619,2747717.33591049,0.0,1.0
2000-12-06,47.28,48.0,47.03,47.8,981800,38.0395372675281,38.6188195609422,37.8383975823149,38.4579078127716,1220296.23214227,0.0,1.0
2000-12-07,46.94,47.7,46.5,46.5,634400,37.7659872956381,38.3774519386863,37.4119814496628,37.4119814496628,788506.75256779,0.0,1.0
2000-12-08,46.99,47.9,46.82,47.9,1286500,37.8062152326807,38.5383636868569,37.6694402467357,38.5383636868569,1599013.14183238,0.0,1.0
2000-12-11,47.53,47.89,46.9,47.15,1203500,38.2406769527413,38.5303180994484,37.733804946004,37.9349446312172,1495851.00364965,0.0,1.0
2000-12-12,47.13,48.2,46.62,47.65,1711000,37.9188534564002,38.7797313091128,37.5085284985651,38.3372240016437,2126631.54735732,0.0,1.0
2000-12-13,46.28,47.45,46.15,46.88,1330200,37.2349785266751,38.1763122534731,37.1303858903643,37.7177137711869,1653328.62904425,0.0,1.0
2000-12-14,41.97,44.0,41.25,44.0,4580600,33.7673303535989,35.4005845975304,33.1880480601847,35.4005845975304,5693307.11035942,0.0,1.0
2000-12-15,39.2,41.0,38.25,40.6,3607500,31.5387026414362,32.9869083749715,30.7743718376258,32.6650848786303,4483824.25896642,0.0,1.0
2000-12-18,37.52,39.4,37.3,39.0,2381900,30.1870439568032,31.6996143896067,30.0100410338155,31.3777908932656,2960504.78237897,0.0,1.0
2000-12-19,37.75,39.09,37.49,37.8,2408400,30.3720924671994,31.4502011799423,30.1629071945776,30.412320404242,2993442.09155779,0.0,1.0
2000-12-20,37.25,38.03,36.6,37.9,2073400,29.9698130967729,30.5973689146382,29.4468499152185,30.4927762783273,2577064.78684435,0.0,1.0
2000-12-21,37.64,37.95,36.35,37.25,1331700,30.2835910057055,30.53300421537,29.2457102300052,29.9698130967729,1655193.00503551,0.0,1.0
2000-12-22,38.53,38.7,36.9,37.15,1433200,30.9996482850647,31.1364232710097,29.6882175374743,29.8893572226876,1781349.11377704,0.0,1.0
2000-12-26,38.15,38.5,37.41,37.75,964100,30.6939159635405,30.9755115228391,30.0985424953093,30.3720924671994,1198296.59544547,0.0,1.0
2000-12-27,38.79,39.2,37.75,38.5,1383600,31.2088335576864,31.5387026414362,30.3720924671994,30.9755115228391,1719700.41433291,0.0,1.0
2000-12-28,38.82,39.18,38.0,38.25,1178100,31.232970319912,31.5226114666191,30.5732321524126,30.7743718376258,1464280.90353108,0.0,1.0
2000-12-29,39.96,40.25,38.81,38.81,1048500,32.1501672844844,32.3834893193318,31.2249247325035,31.2249247325035,1303198.81788671,0.0,1.0
2001-01-02,38.2,39.97,38.2,39.45,936600,30.7341439005832,32.1582128718929,30.7341439005832,31.7398423266494,1164116.36893914,0.0,1.0
2001-01-03,41.06,41.26,38.0,38.21,2203000,33.0351818994227,33.1960936475933,30.5732321524126,30.7421894879917,2738146.87248871,0.0,1.0
2001-01-04,44.26,45.0,42.7,43.0,3410600,35.6097698701521,36.2051433383833,34.3546582344215,34.5960258566774,4239093.83718113,0.0,1.0
2001-01-05,43.81,44.7,43.01,44.7,1485800,35.2477184367683,35.9637757161275,34.6040714440859,35.9637757161275,1846726.56520369,0.0,1.0
2001-01-08,43.13,43.35,42.67,42.95,1120700,34.7006184929883,34.877621415976,34.3305214721959,34.5557979196348,1392937.44893241,0.0,1.0
2001-01-09,42.27,42.95,42.01,42.75,1134400,34.0086979758548,34.5557979196348,33.799512703233,34.3948861714642,1409965.4163192,0.0,1.0
2001-01-10,41.91,43.25,40.36,40.7,1895500,33.7190568291477,34.7971655418907,32.4719907808256,32.7455407527156,2355949.7942816,0.0,1.0
2001-01-11,41.2,43.33,41.2,42.41,1561200,33.1478201231421,34.8615302411589,33.1478201231421,34.1213361995742,1940442.5316974,0.0,1.0
2001-01-12,41.5,42.32,40.85,41.7,1044300,33.389187745398,34.0489259128974,32.8662245638435,33.5500994935686,1297978.5651112,0.0,1.0
2001-01-16,42.35,43.15,41.45,41.51,893300,34.073062675123,34.7167096678054,33.3489598083553,33.3972333328065,1110298.04865827,0.0,1.0
2001-01-17,43.75,44.25,42.55,42.55,1334100,35.1994449123171,35.6017242827436,34.2339744232936,34.2339744232936,1658176.00662152,0.0,1.0
2001-01-18,41.5,42.85,41.5,42.5,1549500,33.389187745398,34.4753420455495,33.389187745398,34.1937464862509,1925900.39896562,0.0,1.0
2001-01-19,39.91,41.64,39.9,41.1,2299800,32.1099393474418,33.5018259691174,32.1018937600332,33.0673642490568,2858461.26979098,0.0,1.0
2001-01-22,41.23,42.35,39.82,39.99,1137300,33.1719568853677,34.073062675123,32.037529060765,32.17430404671,1413569.87656896,0.0,1.0
2001-01-23,42.84,43.5,41.48,41.48,1946300,34.4672964581409,34.9983052271039,33.3730965705809,33.3730965705809,2419089.99451874,0.0,1.0
2001-01-24,42.04,43.24,42.04,42.5,751700,33.8236494654586,34.7891199544821,33.8236494654586,34.1937464862509,934300.95508387,0.0,1.0
2001-01-25,43.4,43.85,41.76,42.2,1176700,34.9178493530186,35.2799007864024,33.5983730180197,33.9523788639951,1462540.81927257,0.0,1.0
2001-01-26,43.71,44.45,43.56,43.75,1057200,35.167262562683,35.7626360309142,35.0465787515551,35.1994449123171,1314012.19863598,0.0,1.0
2001-01-29,44.03,44.6,43.3,43.35,1223500,35.424721359756,35.8833198420422,34.8373934789333,34.877621415976,1520709.3501997,0.0,1.0
2001-01-30,44.44,45.15,44.05,44.7,1067800,35.7545904435057,36.3258271495113,35.440812534573,35.9637757161275,1327187.12230751,0.0,1.0
2001-01-31,45.38,45.95,45.05,45.25,1677700,36.5108756599075,36.9694741421937,36.245371275426,36.4062830235966,2085242.40035148,0.0,1.0
2001-02-01,45.27,45.52,44.42,45.4,799000,36.4223741984136,36.6235138836269,35.7384992686886,36.5269668347245,993090.944674756,0.0,1.0
2001-02-02,44.29,45.3,44.28,45.11,744700,35.6339066323777,36.4465109606392,35.6258610449692,36.2936447998772,925600.533791352,0.0,1.0
2001-02-05,44.18,44.39,43.83,44.0,553400,35.5454051708839,35.714362506463,35.2638096115854,35.4005845975304,687830.449040061,0.0,1.0
2001-02-06,43.8,44.51,43.78,43.78,750100,35.2396728493598,35.8109095553654,35.2235816745427,35.2235816745427,932312.287359866,0.0,1.0
2001-02-07,43.09,44.15,42.9,44.15,624700,34.6684361433542,35.5212684086583,34.5155699825921,35.5212684086583,776450.454491012,0.0,1.0
2001-02-08,44.86,45.0,43.58,43.75,1424600,36.0925051146639,36.2051433383833,35.0626699263721,35.1994449123171,1770660.02476052,0.0,1.0
2001-02-09,43.33,44.71,43.0,44.7,1241700,34.8615302411589,35.971821303536,34.5960258566774,35.9637757161275,1543330.44556025,0.0,1.0
2001-02-12,43.68,44.1,43.22,43.45,966500,35.1431258004574,35.4810404716157,34.7730287796651,34.9580772900613,1201279.59703148,0.0,1.0
2001-02-13,44.7,44.95,44.17,44.4,1371200,35.9637757161275,36.1649154013407,35.5373595834754,35.7224080938716,1704288.23947187,0.0,1.0
2001-02-14,43.65,44.7,43.65,44.7,683500,35.1189890382318,35.9637757161275,35.1189890382318,35.9637757161275,849533.993348179,0.0,1.0
2001-02-15,45.12,45.2,43.83,43.85,949100,36.3016903872857,36.3660550865539,35.2638096115854,35.2799007864024,1179652.83553293,0.0,1.0
2001-02-16,44.59,45.01,44.1,44.85,688900,35.8752742546336,36.2131889257919,35.4810404716157,36.0844595272554,856245.746916694,0.0,1.0
2001-02-20,43.28,45.0,43.28,44.3,1759300,34.8213023041162,36.2051433383833,34.8213023041162,35.6419522197863,2186664.45427572,0.0,1.0
2001-02-21,42.01,43.45,42.0,43.28,871800,33.799512703233,34.9580772900613,33.7914671158245,34.8213023041162,1083575.32611696,0.0,1.0
2001-02-22,42.0,42.45,41.2,41.6,1004300,33.7914671158245,34.1535185492083,33.1478201231421,33.4696436194833,1248261.87201108,0.0,1.0
2001-02-23,41.68,42.49,41.11,42.15,717000,33.5340083187515,34.1857008988424,33.0754098364653,33.9121509269524,891171.723819523,0.0,1.0
2001-02-26,41.45,41.55,40.3,41.26,1757700,33.3489598083553,33.4294156824406,32.4237172563744,33.1960936475933,2184675.78655171,0.0,1.0
2001-02-27,41.7,42.63,41.0,41.0,1283900,33.5500994935686,34.2983391225618,32.9869083749715,32.9869083749715,1595781.55678087,0.0,1.0
2001-02-28,40.93,41.7,40.89,41.7,1051200,32.9305892631118,33.5500994935686,32.8984069134777,33.5500994935686,1306554.69467097,0.0,1.0
2001-03-01,41.02,41.11,40.2,40.47,1062800,33.0029995497886,33.0754098364653,32.3432613822891,32.5604922423194,1320972.53567,0.0,1.0
2001-03-02,41.95,42.49,40.59,40.85,968400,33.7512391787818,34.1857008988424,32.6570392912218,32.8662245638435,1203641.13995373,0.0,1.0
2001-03-05,42.48,42.74,41.66,41.95,674800,34.1776553114339,34.3868405840556,33.5179171439344,33.7512391787818,838720.612598903,0.0,1.0
2001-03-06,43.12,43.55,42.31,42.5,571100,34.6925729055798,35.0385331641465,34.0408803254889,34.1937464862509,709830.085736861,0.0,1.0
2001-03-07,43.2,43.98,43.0,43.0,1097700,34.756937604848,35.3844934227133,34.5960258566774,34.5960258566774,1364350.35039985,0.0,1.0
2001-03-08,43.85,44.2,43.25,43.3,863500,35.2799007864024,35.561496345701,34.7971655418907,34.8373934789333,1073259.11229869,0.0,1.0
2001-03-09,43.92,44.24,42.6,43.35,995400,35.3362198982621,35.5936786953351,34.2742023603362,34.877621415976,1237199.90779631,0.0,1.0
2001-03-12,41.9,43.65,41.88,43.58,1125300,33.7110112417392,35.1189890382318,33.6949200669221,35.0626699263721,1398654.86863892,0.0,1.0
2001-03-13,42.0,42.3,40.38,41.65,1696100,33.7914671158245,34.0328347380803,32.4880819556427,33.5098715565259,2108112.07917753,0.0,1.0
2001-03-14,41.18,41.5,40.52,40.75,1305000,33.131728948325,33.389187745398,32.6007201793621,32.7857686897582,1622007.11239118,0.0,1.0
2001-03-15,41.32,41.8,41.3,41.43,1195600,33.2443671720444,33.6305553676539,33.2282759972274,33.3328686335383,1486031.95676238,0.0,1.0
2001-03-16,40.8,41.84,40.55,41.4,2689400,32.8259966268009,33.662737717288,32.6248569415877,33.3087318713127,3342701.86058609,0.0,1.0
2001-03-19,41.93,42.3,40.6,40.81,1263600,33.7351480039647,34.0328347380803,32.6650848786303,32.8340422142094,1570550.33503257,0.0,1.0
2001-03-20,40.25,41.62,40.0,41.25,1805200,32.3834893193318,33.4857347943003,32.1823496341185,33.1880480601847,2243714.35960809,0.0,1.0
2001-03-21,42.6,43.18,39.6,40.24,2483400,34.2742023603362,34.7408464300309,31.8605261377773,32.3754437319232,3086660.89112051,0.0,1.0
2001-03-22,41.03,41.2,39.25,41.0,2282200,33.0110451371971,33.1478201231421,31.5789305784788,32.9869083749715,2836585.92482694,0.0,1.0
2001-03-23,40.17,41.4,39.95,41.03,1408600,32.3191246200635,33.3087318713127,32.1421216970759,33.0110451371971,1750773.34752048,0.0,1.0
2001-03-26,40.28,41.2,39.5,40.3,1361600,32.4076260815574,33.1478201231421,31.780070263692,32.4237172563744,1692356.23312784,0.0,1.0
2001-03-27,41.98,42.35,40.4,40.5,1053100,33.7753759410074,34.073062675123,32.5041731304597,32.584629004545,1308916.23759322,0.0,1.0
2001-03-28,41.98,42.15,41.07,41.99,752800,33.7753759410074,33.9121509269524,33.0432274868312,33.7834215284159,935668.164144124,0.0,1.0
2001-03-29,41.22,41.85,40.76,41.0,659600,33.1639112979591,33.6707833046965,32.7938142771668,32.9869083749715,819828.269220862,0.0,1.0
2001-03-30,41.68,41.96,40.74,40.8,703800,33.5340083187515,33.7592847661903,32.7777231023497,32.8259966268009,874765.215096486,0.0,1.0
2001-04-02,40.92,41.79,40.7,41.55,615600,32.9225436757033,33.6225097802453,32.7455407527156,33.4294156824406,765139.906810736,0.0,1.0
2001-04-03,39.0,40.25,38.99,40.25,1228400,31.3777908932656,32.3834893193318,31.369745305857,32.3834893193318,1526799.64510446,0.0,1.0
2001-04-04,39.6,39.85,39.0,39.25,697400,31.8605261377773,32.0616658229906,31.3777908932656,31.5789305784788,866810.544200469,0.0,1.0
2001-04-05,38.97,39.6,35.5,39.6,3433400,31.35365413104,31.8605261377773,28.5618353002802,31.8605261377773,4267432.35224818,0.0,1.0
2001-04-06,37.49,38.06,36.79,38.0,1744700,30.1629071945776,30.6215056768638,29.5997160759805,30.5732321524126,2168517.86129417,0.0,1.0
2001-04-09,38.37,38.6,37.71,37.74,975100,30.8709188865282,31.0559673969244,30.3399101175652,30.3640468797908,1211968.686048,0.0,1.0
2001-04-10,38.9,39.4,38.45,38.62,820200,31.2973350191803,31.6996143896067,30.9352835857964,31.0720585717414,1019440.79201781,0.0,1.0
2001-04-11,39.89,40.2,39.15,39.3,1216800,32.0938481726247,32.3432613822891,31.4984747043935,31.6191585155215,1512381.80410543,0.0,1.0
2001-04-12,39.8,39.8,38.8,39.6,1046000,32.0214378859479,32.0214378859479,31.216879145095,31.8605261377773,1300091.52456795,0.0,1.0
2001-04-16,39.54,40.23,39.0,39.7,510200,31.8122526133262,32.3673981445147,31.3777908932656,31.9409820118626,634136.420491939,0.0,1.0
2001-04-17,40.01,40.1,38.61,38.85,1039100,32.1903952215271,32.2628055082038,31.0640129843329,31.2571070821376,1291515.39500818,0.0,1.0
2001-04-18,41.49,42.36,39.61,39.9,1236500,33.3811421579894,34.0811082625315,31.8685717251859,32.1018937600332,1536867.27545724,0.0,1.0
2001-04-19,43.35,43.35,41.28,41.49,1143000,34.877621415976,34.877621415976,33.2121848224103,33.3811421579894,1420654.50533572,0.0,1.0
2001-04-20,43.5,43.75,43.0,43.35,1074300,34.9983052271039,35.1994449123171,34.5960258566774,34.877621415976,1335266.08493628,0.0,1.0
2001-04-23,42.37,43.26,42.26,43.25,652900,34.08915384994,34.8052111292992,34.0006523884462,34.7971655418907,811500.723126593,0.0,1.0
2001-04-24,41.81,42.45,41.7,42.0,761000,33.6386009550624,34.1535185492083,33.5500994935686,33.7914671158245,945860.086229647,0.0,1.0
2001-04-25,41.04,42.31,40.3,41.7,1545700,33.0190907246056,34.0408803254889,32.4237172563744,33.5500994935686,1921177.31312111,0.0,1.0
2001-04-26,41.3,41.98,40.5,40.85,747300,33.2282759972274,33.7753759410074,32.584629004545,32.8662245638435,928832.118842858,0.0,1.0
2001-04-27,42.48,42.84,41.55,41.55,825100,34.1776553114339,34.4672964581409,33.4294156824406,33.4294156824406,1025531.08692258,0.0,1.0
2001-04-30,42.07,42.31,41.9,42.15,544200,33.8477862276842,34.0408803254889,33.7110112417392,33.9121509269524,676395.609627035,0.0,1.0
2001-05-01,41.83,41.9,41.31,41.82,627200,33.6546921298795,33.7110112417392,33.2363215846359,33.6466465424709,779557.747809768,0.0,1.0
2001-05-02,42.75,42.75,41.2,41.6,1097800,34.3948861714642,34.3948861714642,33.1478201231421,33.4696436194833,1364474.6421326,0.0,1.0
2001-05-03,41.35,42.4,40.91,42.3,713900,33.26850393427,34.1132906121656,32.9144980882947,34.0328347380803,887318.680104265,0.0,1.0
2001-05-04,41.28,41.32,40.35,40.35,820800,33.2121848224103,33.2443671720444,32.4639451934171,32.4639451934171,1020186.54241432,0.0,1.0
2001-05-07,40.28,40.87,39.36,40.0,1644300,32.4076260815574,32.8823157386606,31.6674320399726,32.1823496341185,2043728.96161289,0.0,1.0
2001-05-08,38.45,39.95,38.08,39.8,2480400,30.9352835857964,32.1421216970759,30.6375968516808,32.0214378859479,3082932.139138,0.0,1.0
2001-05-09,39.09,39.2,38.01,38.46,1356600,31.4502011799423,31.5387026414362,30.5812777398211,30.943329173205,1686141.64649033,0.0,1.0
2001-05-10,39.2,39.26,38.5,39.0,889200,31.5387026414362,31.5869761658873,30.9755115228391,31.3777908932656,1105202.08761551,0.0,1.0
2001-05-11,38.41,39.41,38.4,39.35,1260800,30.9031012361623,31.7076599770153,30.8950556487538,31.6593864525641,1567070.16651556,0.0,1.0
2001-05-14,38.2,38.7,38.11,38.25,794200,30.7341439005832,31.1364232710097,30.6617336139064,30.7743718376258,987124.94150274,0.0,1.0
2001-05-15,38.25,38.56,38.03,38.15,1027600,30.7743718376258,31.0237850472903,30.5973689146382,30.6939159635405,1277221.8457419,0.0,1.0
2001-05-16,39.26,39.54,38.1,38.2,1150700,31.5869761658873,31.8122526133262,30.6536880264979,30.7341439005832,1430224.9687575,0.0,1.0
2001-05-17,40.25,40.5,39.1,39.26,1337600,32.3834893193318,32.584629004545,31.4582467673509,31.5869761658873,1662526.21726777,0.0,1.0
2001-05-18,40.51,40.6,40.07,40.6,659100,32.5926745919535,32.6650848786303,32.2386687459782,32.6650848786303,819206.810557111,0.0,1.0
2001-05-21,40.61,40.75,40.13,40.5,798900,32.6731304660388,32.7857686897582,32.2869422704294,32.584629004545,992966.652942005,0.0,1.0
2001-05-22,40.52,40.75,40.12,40.61,939500,32.6007201793621,32.7857686897582,32.2788966830209,32.6731304660388,1167720.8291889,0.0,1.0
2001-05-23,40.01,40.27,39.62,39.9,1866700,32.1903952215271,32.3995804941488,31.8766173125944,32.1018937600332,2320153.77524951,0.0,1.0
2001-05-24,40.36,40.45,39.9,40.01,1121700,32.4719907808256,32.5444010675024,32.1018937600332,32.1903952215271,1394180.36625991,0.0,1.0
2001-05-25,39.72,40.25,39.6,39.8,574800,31.9570731866797,32.3834893193318,31.8605261377773,32.0214378859479,714428.879848622,0.0,1.0
2001-05-29,39.64,40.1,39.5,39.5,539800,31.8927084874115,32.2628055082038,31.780070263692,31.780070263692,670926.773386022,0.0,1.0
2001-05-30,39.8,40.1,39.63,39.89,906500,32.0214378859479,32.2628055082038,31.8846629000029,32.0938481726247,1126704.55738131,0.0,1.0
2001-05-31,40.0,40.3,39.48,39.6,1122700,32.1823496341185,32.4237172563744,31.763979088875,31.8605261377773,1395423.28358742,0.0,1.0
2001-06-01,40.85,41.25,39.73,40.0,1174200,32.8662245638435,33.1880480601847,31.9651187740882,32.1823496341185,1459433.52595381,0.0,1.0
2001-06-04,40.07,40.6,39.9,40.6,978200,32.2386687459782,32.6650848786303,32.1018937600332,32.6650848786303,1215821.72976326,0.0,1.0
2001-06-05,39.89,40.4,39.72,39.9,1170400,32.0938481726247,32.5041731304597,31.9570731866797,32.1018937600332,1454710.4401093,0.0,1.0
2001-06-06,39.55,40.25,39.5,40.25,1175000,31.8202982007347,32.3834893193318,31.780070263692,32.3834893193318,1460427.85981581,0.0,1.0
2001-06-07,39.7,39.8,39.39,39.55,782600,31.9409820118626,32.0214378859479,31.6915688021982,31.8202982007347,972707.100503709,0.0,1.0
2001-06-08,39.6,39.64,39.29,39.64,485000,31.8605261377773,31.8927084874115,31.6111129281129,31.8927084874115,602814.903838869,0.0,1.0
2001-06-11,38.8,39.35,38.55,39.35,761300,31.216879145095,31.6593864525641,31.0157394598817,31.6593864525641,946232.961427897,0.0,1.0
2001-06-12,38.11,38.55,37.34,38.55,1390000,30.6617336139064,31.0157394598817,30.0422233834496,31.0157394598817,1727655.08522892,0.0,1.0
2001-06-13,37.52,38.11,37.5,38.05,1136800,30.1870439568032,30.6617336139064,30.1709527819861,30.6134600894552,1412948.41790521,0.0,1.0
2001-06-14,37.44,38.1,37.32,38.05,955500,30.1226792575349,30.6536880264979,30.0261322086326,30.6134600894552,1187607.50642895,0.0,1.0
2001-06-15,37.96,38.12,37.2,37.25,1364600,30.5410498027785,30.669779201315,29.9295851597302,29.9698130967729,1696084.98511035,0.0,1.0
2001-06-18,37.55,38.25,37.44,37.9,747100,30.2111807190288,30.7743718376258,30.1226792575349,30.4927762783273,928583.535377357,0.0,1.0
2001-06-19,37.04,37.69,37.0,37.5,838700,29.8008557611938,30.3238189427482,29.7686734115596,30.1709527819861,1042434.76257661,0.0,1.0
2001-06-20,37.0,37.3,36.75,37.0,1024700,29.7686734115596,30.0100410338155,29.5675337263464,29.7686734115596,1273617.38549214,0.0,1.0
2001-06-21,38.65,38.65,37.1,37.18,1063000,31.096195333967,31.096195333967,29.8491292856449,29.9134939849132,1321221.1191355,0.0,1.0
2001-06-22,37.48,38.14,37.48,37.9,783300,30.1548616071691,30.685870376132,30.1548616071691,30.4927762783273,973577.142632959,0.0,1.0
2001-06-25,36.63,37.36,36.37,37.23,1467900,29.470986677444,30.0583145582667,29.2618014048223,29.9537219219558,1824478.34504139,0.0,1.0
2001-06-26,36.35,36.74,35.99,36.0,1927200,29.2457102300052,29.5594881389379,28.9560690832981,28.9641146707067,2395350.27356344,0.0,1.0
2001-06-27,36.8,36.88,36.0,36.35,1495000,29.607761663389,29.6721263626573,28.9641146707067,29.2457102300052,1858161.40461672,0.0,1.0
2001-06-28,38.71,39.5,37.0,37.0,2771100,31.1444688584182,31.780070263692,29.7686734115596,29.7686734115596,3444248.20624307,0.0,1.0
2001-06-29,40.2,40.2,38.71,38.72,1644400,32.3432613822891,32.3432613822891,31.1444688584182,31.1525144458267,2043853.25334564,0.0,1.0
2001-07-02,40.48,40.7,39.5,40.0,1617500,32.5685378297279,32.7455407527156,31.780070263692,32.1823496341185,2010418.77723582,0.0,1.0
2001-07-03,41.22,41.22,40.35,40.48,958200,33.1639112979591,33.1639112979591,32.4639451934171,32.5685378297279,1190963.3832132,0.0,1.0
2001-07-05,40.6,41.11,40.3,40.85,720000,32.6650848786303,33.0754098364653,32.4237172563744,32.8662245638435,894900.475802031,0.0,1.0
2001-07-06,39.99,40.6,39.52,40.6,904500,32.17430404671,32.6650848786303,31.7961614385091,32.6650848786303,1124218.7227263,0.0,1.0
2001-07-09,40.14,40.35,39.57,39.9,747000,32.2949878578379,32.4639451934171,31.8363893755518,32.1018937600332,928459.243644609,0.0,1.0
2001-07-10,39.82,40.24,39.7,40.0,401500,32.037529060765,32.3754437319232,31.9409820118626,32.1823496341185,499031.306992383,0.0,1.0
2001-07-11,39.95,40.3,39.4,39.4,1113900,32.1421216970759,32.4237172563744,31.6996143896067,31.6996143896067,1384485.61110539,0.0,1.0
2001-07-12,41.14,41.15,39.9,40.1,867700,33.0995465986909,33.1075921860994,32.1018937600332,32.2628055082038,1078479.3650742,0.0,1.0
2001-07-13,42.08,42.34,40.25,40.9,1053000,33.8558318150927,34.0650170877145,32.3834893193318,32.9064525008862,1308791.94586047,0.0,1.0
2001-07-16,41.85,42.6,41.75,42.0,1076600,33.6707833046965,34.2742023603362,33.5903274306112,33.7914671158245,1338124.79478954,0.0,1.0
2001-07-17,42.13,42.45,41.88,42.05,1319100,33.8960597521353,34.1535185492083,33.6949200669221,33.8316950528671,1639532.24670897,0.0,1.0
2001-07-18,41.4,42.1,41.11,41.9,916700,33.3087318713127,33.8719229899097,33.0754098364653,33.7110112417392,1139382.31412184,0.0,1.0
2001-07-19,41.37,41.55,40.7,41.4,806600,33.2845951090871,33.4294156824406,32.7455407527156,33.3087318713127,1002537.11636378,0.0,1.0
2001-07-20,41.25,41.27,40.83,41.26,518100,33.1880480601847,33.2041392350018,32.8501333890265,33.1960936475933,643955.467379212,0.0,1.0
2001-07-23,40.5,41.16,40.16,41.05,1010300,32.584629004545,33.115637773508,32.311079032655,33.0271363120141,1255719.3759761,0.0,1.0
2001-07-24,40.13,40.75,39.75,40.75,901500,32.2869422704294,32.7857686897582,31.9812099489053,32.7857686897582,1120489.97074379,0.0,1.0
2001-07-25,40.62,40.72,39.72,40.0,831100,32.6811760534474,32.7616319275327,31.9570731866797,32.1823496341185,1032988.59088759,0.0,1.0
2001-07-26,40.88,40.99,40.36,40.4,535300,32.8903613260691,32.978862787563,32.4719907808256,32.5041731304597,665333.645412261,0.0,1.0
2001-07-27,40.89,41.0,40.55,40.94,388500,32.8984069134777,32.9869083749715,32.6248569415877,32.9386348505203,482873.381734846,0.0,1.0
2001-07-30,41.01,41.22,40.7,41.1,522900,32.99495396238,33.1639112979591,32.7455407527156,33.0673642490568,649921.470551226,0.0,1.0
2001-07-31,41.37,41.59,41.01,41.02,731200,33.2845951090871,33.4615980320747,32.99495396238,33.0029995497886,908821.149870062,0.0,1.0
2001-08-01,41.7,41.75,41.1,41.2,843700,33.5500994935686,33.5903274306112,33.0673642490568,33.1478201231421,1048649.34921413,0.0,1.0
2001-08-02,41.74,41.87,41.15,41.5,879000,33.5822818432027,33.6868744795136,33.1075921860994,33.389187745398,1092524.33087498,0.0,1.0
2001-08-03,41.0,41.49,40.6,41.49,602800,32.9869083749715,33.3811421579894,32.6650848786303,33.3811421579894,749230.5650187,0.0,1.0
2001-08-06,41.0,41.3,40.57,41.23,310500,32.9869083749715,33.2282759972274,32.6409481164047,33.1719568853677,385925.830189626,0.0,1.0
2001-08-07,41.05,41.1,40.68,40.8,463300,33.0271363120141,33.0673642490568,32.7294495778985,32.8259966268009,575843.597832058,0.0,1.0
2001-08-08,40.76,41.31,40.66,40.66,524600,32.7938142771668,33.2363215846359,32.7133584030815,32.7133584030815,652034.43000798,0.0,1.0
2001-08-09,40.0,40.78,39.9,40.65,956400,32.1823496341185,32.8099054519838,32.1018937600332,32.705312815673,1188726.1320237,0.0,1.0
2001-08-10,39.97,40.2,39.63,39.8,636900,32.1582128718929,32.3432613822891,31.8846629000029,32.0214378859479,791614.045886548,0.0,1.0
2001-08-13,40.15,40.35,39.65,40.0,557200,32.3030334452465,32.4639451934171,31.90075407482,32.1823496341185,692553.534884571,0.0,1.0
2001-08-14,40.2,40.56,39.9,40.25,544000,32.3432613822891,32.6329025289962,32.1018937600332,32.3834893193318,676147.026161535,0.0,1.0
2001-08-15,39.95,40.37,39.8,40.27,715700,32.1421216970759,32.4800363682341,32.0214378859479,32.3995804941488,889555.931293769,0.0,1.0
2001-08-16,40.42,40.5,39.8,40.05,772800,32.5202643052768,32.584629004545,32.0214378859479,32.2225775711612,960526.51069418,0.0,1.0
2001-08-17,40.14,40.55,39.94,40.0,820400,32.2949878578379,32.6248569415877,32.1340761096673,32.1823496341185,1019689.37548332,0.0,1.0
2001-08-20,40.17,40.2,39.85,39.89,368300,32.3191246200635,32.3432613822891,32.0616658229906,32.0938481726247,457766.45171929,0.0,1.0
2001-08-21,40.06,40.63,40.0,40.17,637900,32.2306231585697,32.6892216408559,32.1823496341185,32.3191246200635,792856.96321405,0.0,1.0
2001-08-22,40.33,40.49,39.78,40.15,697900,32.4478540186,32.5765834171365,32.0053467111309,32.3030334452465,867432.002864219,0.0,1.0
2001-08-23,40.5,40.63,40.15,40.2,428500,32.584629004545,32.6892216408559,32.3030334452465,32.3432613822891,532590.074834959,0.0,1.0
2001-08-24,41.35,41.55,40.0,40.27,767700,33.26850393427,33.4294156824406,32.1823496341185,32.3995804941488,954187.632323917,0.0,1.0
2001-08-27,41.31,41.59,41.07,41.35,502200,33.2363215846359,33.4615980320747,33.0432274868312,33.26850393427,624193.081871917,0.0,1.0
2001-08-28,42.35,42.46,41.22,41.32,1296100,34.073062675123,34.1615641366168,33.1639112979591,33.2443671720444,1610945.14817641,0.0,1.0
2001-08-29,42.99,43.58,42.5,42.55,1547900,34.5879802692689,35.0626699263721,34.1937464862509,34.2339744232936,1923911.73124162,0.0,1.0
2001-08-30,42.05,43.41,41.75,42.65,990200,33.8316950528671,34.9258949404271,33.5903274306112,34.3144302973789,1230736.73769329,0.0,1.0
2001-08-31,42.1,42.63,41.85,42.0,732500,33.8719229899097,34.2983391225618,33.6707833046965,33.7914671158245,910436.942395818,0.0,1.0
2001-09-04,42.53,42.87,41.45,42.0,1146300,34.2178832484765,34.4914332203665,33.3489598083553,33.7914671158245,1424756.13251649,0.0,1.0
2001-09-05,42.18,42.5,41.5,41.5,1063800,33.936287689178,34.1937464862509,33.389187745398,33.389187745398,1322215.4529975,0.0,1.0
2001-09-06,41.25,41.9,40.75,41.75,1227700,33.1880480601847,33.7110112417392,32.7857686897582,33.5903274306112,1525929.60297522,0.0,1.0
2001-09-07,40.21,41.1,40.0,40.5,988200,32.3513069696977,33.0673642490568,32.1823496341185,32.584629004545,1228250.90303829,0.0,1.0
2001-09-10,39.98,40.15,39.55,39.71,1202800,32.1662584593015,32.3030334452465,31.8202982007347,31.9490275992712,1494980.96152039,0.0,1.0
2001-09-17,38.3,38.38,33.29,33.5,3823900,30.8145997746685,30.8789644739367,26.7837604829951,26.9527178185743,4752791.56863804,0.0,1.0
2001-09-18,35.9,38.0,34.6,38.0,3167100,28.8836587966214,30.5732321524126,27.8377324335125,30.5732321524126,3936443.46793418,0.0,1.0
2001-09-19,34.83,36.0,33.4,36.0,2794500,28.0227809439087,28.9641146707067,26.872261944489,28.9641146707067,3473332.47170663,0.0,1.0
2001-09-20,34.95,35.7,33.15,35.7,1838600,28.1193279928111,28.7227470484508,26.6711222592757,28.7227470484508,2285227.79834668,0.0,1.0
2001-09-21,34.45,36.2,33.5,36.2,2294600,27.7170486223846,29.1250264188773,26.9527178185743,29.1250264188773,2851998.09968797,0.0,1.0
2001-09-24,35.73,36.4,35.37,35.5,1916700,28.7468838106764,29.2859381670479,28.4572426639693,28.5618353002802,2382299.64162466,0.0,1.0
2001-09-25,35.75,37.21,35.02,36.74,1686300,28.7629749854934,29.9376307471388,28.1756471046708,29.5594881389379,2095931.48936801,0.0,1.0
2001-09-26,34.9,36.49,34.8,35.9,1295300,28.0791000557684,29.3583484537246,27.9986441816831,28.8836587966214,1609950.81431441,0.0,1.0
2001-09-27,34.75,35.3,33.75,35.0,1259400,27.9584162446405,28.4009235521096,27.1538575037875,28.1595559298537,1565330.08225705,0.0,1.0
2001-09-28,36.75,36.75,34.65,34.85,1319900,29.5675337263464,29.5675337263464,27.8779603705552,28.0388721187258,1640526.58057097,0.0,1.0
2001-10-01,35.64,36.7,35.25,36.7,952300,28.6744735239996,29.5273057893037,28.360695615067,29.5273057893037,1183630.17098094,0.0,1.0
2001-10-02,36.5,36.6,35.9,35.9,1074400,29.3663940411332,29.4468499152185,28.8836587966214,28.8836587966214,1335390.37666903,0.0,1.0
2001-10-03,37.9,37.9,36.22,37.9,805100,30.4927762783273,30.4927762783273,29.1411175936943,30.4927762783273,1000672.74037252,0.0,1.0
2001-10-04,37.97,39.24,37.3,39.24,916500,30.549095390187,31.5708849910703,30.0100410338155,31.5708849910703,1139133.73065634,0.0,1.0
2001-10-05,38.7,38.92,37.56,38.92,713500,31.1364232710097,31.3134261939973,30.2192263064373,31.3134261939973,886821.513173262,0.0,1.0
2001-10-08,38.13,39.35,37.85,39.35,807200,30.6778247887235,31.6593864525641,30.4525483412847,31.6593864525641,1003282.86676028,0.0,1.0
2001-10-09,37.27,38.0,37.18,38.0,711700,29.9859042715899,30.5732321524126,29.9134939849132,30.5732321524126,884584.261983759,0.0,1.0
2001-10-10,38.71,38.82,37.25,37.25,628300,31.1444688584182,31.232970319912,29.9698130967729,29.9698130967729,780924.956870023,0.0,1.0
2001-10-11,39.7,39.89,38.71,38.71,741700,31.9409820118626,32.0938481726247,31.1444688584182,31.1444688584182,921871.781808844,0.0,1.0
2001-10-12,38.09,39.5,36.5,39.5,1691700,30.6456424390894,31.780070263692,29.3663940411332,31.780070263692,2102643.24293652,0.0,1.0
2001-10-15,38.25,38.35,37.3,37.65,904400,30.7743718376258,30.8548277117111,30.0100410338155,30.2916365931141,1124094.43099355,0.0,1.0
2001-10-16,38.5,39.25,37.99,38.35,1050500,30.9755115228391,31.5789305784788,30.5651865650041,30.8548277117111,1305684.65254171,0.0,1.0
2001-10-17,39.01,39.34,38.4,39.0,1285100,31.3858364806741,31.6513408651556,30.8950556487538,31.3777908932656,1597273.05757388,0.0,1.0
2001-10-18,38.29,38.83,37.75,38.4,658600,30.80655418726,31.2410159073206,30.3720924671994,30.8950556487538,818585.351893357,0.0,1.0
2001-10-19,38.14,38.37,37.5,38.29,463700,30.685870376132,30.8709188865282,30.1709527819861,30.80655418726,576340.764763059,0.0,1.0
2001-10-22,38.41,38.6,37.7,37.95,496800,30.9031012361623,31.0559673969244,30.3318645301567,30.53300421537,617481.328303402,0.0,1.0
2001-10-23,39.5,39.5,38.4,38.41,686100,31.780070263692,31.780070263692,30.8950556487538,30.9031012361623,852765.578399687,0.0,1.0
2001-10-24,38.78,39.56,38.68,39.56,641400,31.2007879702779,31.8283437881432,31.1203320961926,31.8283437881432,797207.17386031,0.0,1.0
2001-10-25,39.18,39.35,38.01,38.15,685800,31.5226114666191,31.6593864525641,30.5812777398211,30.6939159635405,852392.703201435,0.0,1.0
2001-10-26,39.48,39.6,38.86,39.05,487500,31.763979088875,31.8605261377773,31.2651526695461,31.4180188303082,605922.197157625,0.0,1.0
2001-10-29,40.86,42.0,40.0,40.25,2409900,32.8742701512521,33.7914671158245,32.1823496341185,32.3834893193318,2995306.46754905,0.0,1.0
2001-10-30,40.1,40.86,39.65,40.86,1404600,32.2628055082038,32.8742701512521,31.90075407482,32.8742701512521,1745801.67821046,0.0,1.0
2001-10-31,41.08,41.53,40.05,40.05,1152400,33.0512730742397,33.4133245076236,32.2225775711612,32.2225775711612,1432337.92821425,0.0,1.0
2001-11-01,42.11,42.17,40.46,41.0,1367800,33.8799685773183,33.9282421017695,32.5524466549109,32.9869083749715,1700062.32055836,0.0,1.0
2001-11-02,42.25,42.34,41.48,41.8,940600,33.9926068010377,34.0650170877145,33.3730965705809,33.6305553676539,1169088.03824915,0.0,1.0
2001-11-05,43.4,43.4,42.33,42.33,1144300,34.9178493530186,34.9178493530186,34.0569715003059,34.0569715003059,1422270.29786148,0.0,1.0
2001-11-06,44.35,44.45,42.7,43.25,1222200,35.6821801568289,35.7626360309142,34.3546582344215,34.7971655418907,1519093.55767395,0.0,1.0
2001-11-07,44.1,44.35,43.76,44.35,2049100,35.4810404716157,35.6821801568289,35.2074904997257,35.6821801568289,2546861.89578603,0.0,1.0
2001-11-08,44.67,44.92,43.8,43.95,1273000,35.9396389539019,36.1407786391151,35.2396728493598,35.3603566604877,1582233.75791109,0.0,1.0
2001-11-09,44.96,45.08,44.12,44.28,924500,36.1729609887492,36.2695080376516,35.4971316464327,35.6258610449692,1149077.06927636,0.0,1.0
2001-11-12,44.9,45.01,43.74,44.5,1402300,36.124687464298,36.2131889257919,35.1913993249086,35.8028639679569,1742942.96835721,0.0,1.0
2001-11-13,46.71,46.77,45.11,45.4,1931500,37.5809387852419,37.6292123096931,36.2936447998772,36.5269668347245,2400694.8180717,0.0,1.0
2001-11-14,46.61,47.5,46.44,47.0,1947500,37.5004829111566,38.2165401905158,37.3637079252116,37.8142608200893,2420581.49531175,0.0,1.0
2001-11-15,46.6,47.16,46.32,46.8,1145200,37.4924373237481,37.9429902186257,37.2671608763093,37.6533490719187,1423388.92345623,0.0,1.0
2001-11-16,45.6,46.65,44.95,46.6,1861800,36.6878785828951,37.5326652607907,36.1649154013407,37.4924373237481,2314063.48034475,0.0,1.0
2001-11-19,46.26,46.3,45.47,46.0,1165500,37.2188873518581,37.2510697014922,36.5832859465842,37.0097020792363,1448620.14520454,0.0,1.0
2001-11-20,45.37,46.1,45.2,46.1,847400,36.5028300724989,37.0901579533216,36.3660550865539,37.0901579533216,1053248.14332589,0.0,1.0
2001-11-21,45.38,45.6,44.9,45.6,538300,36.5108756599075,36.6878785828951,36.124687464298,36.6878785828951,669062.397394768,0.0,1.0
2001-11-23,46.4,46.4,45.25,46.4,414200,37.3315255755775,37.3315255755775,36.4062830235966,37.3315255755775,514816.357051668,0.0,1.0
2001-11-26,45.95,46.27,45.87,46.15,1168800,36.9694741421937,37.2269329392666,36.9051094429254,37.1303858903643,1452721.7723853,0.0,1.0
2001-11-27,45.27,45.98,45.2,45.7,1271700,36.4223741984136,36.9936109044192,36.3660550865539,36.7683344569804,1580617.96538534,0.0,1.0
2001-11-28,44.61,45.27,44.35,45.27,1064200,35.8913654294507,36.4223741984136,35.6821801568289,36.4223741984136,1322712.6199285,0.0,1.0
2001-11-29,45.25,45.47,44.45,45.15,1339500,36.4062830235966,36.5832859465842,35.7626360309142,36.3258271495113,1664887.76019003,0.0,1.0
2001-11-30,45.86,46.24,45.5,45.5,1411700,36.8970638555169,37.202796177041,36.6074227088098,36.6074227088098,1754626.39123573,0.0,1.0
2001-12-03,45.45,46.05,45.13,46.05,904600,36.5671947717672,37.0499300162789,36.3097359746942,37.0499300162789,1124343.01445905,0.0,1.0
2001-12-04,48.3,48.45,45.9,46.5,2994900,38.8601871831981,38.9808709943261,36.929246205151,37.4119814496628,3722413.1041382,0.0,1.0
2001-12-05,49.45,49.75,48.0,48.0,1969100,39.785429735179,40.0267973574349,38.6188195609422,38.6188195609422,2447428.50958581,0.0,1.0
2001-12-06,49.44,50.1,48.87,50.1,2536100,39.7773841477705,40.3083929167335,39.3187856654843,40.3083929167335,3152162.63427991,0.0,1.0
2001-12-07,48.32,49.29,47.74,49.29,1843100,38.8762783580152,39.6567003366426,38.4096342883205,39.6567003366426,2290820.92632045,0.0,1.0
2001-12-10,47.6,48.65,47.6,48.52,799400,38.296996064601,39.1417827424967,38.296996064601,39.0371901061858,993588.111605757,0.0,1.0
2001-12-11,47.9,48.35,47.05,47.6,835800,38.5383636868569,38.9004151202408,37.8544887571319,38.296996064601,1038830.30232686,0.0,1.0
2001-12-12,47.13,48.1,46.75,48.1,971000,37.9188534564002,38.6992754350275,37.613121134876,38.6992754350275,1206872.72500524,0.0,1.0
2001-12-13,46.83,47.15,46.7,47.05,973700,37.6774858341443,37.9349446312172,37.5728931978334,37.8544887571319,1210228.6017895,0.0,1.0
2001-12-14,48.05,48.74,46.7,46.7,1367900,38.6590474979849,39.2141930291734,37.5728931978334,37.5728931978334,1700186.61229111,0.0,1.0
2001-12-17,48.96,49.25,48.3,48.8,1402000,39.3911959521611,39.6245179870084,38.8601871831981,39.2624665536246,1742570.09315895,0.0,1.0
2001-12-18,50.8,50.95,49.42,49.5,2345100,40.8715840353305,40.9922678464585,39.7612929729534,39.8256576722217,2914765.42472687,0.0,1.0
2001-12-19,49.99,51.25,49.25,50.3,4329500,40.2198914552396,41.2336354687144,39.6245179870084,40.469304664904,5381210.56942347,0.0,1.0
2001-12-20,52.1,52.57,50.41,50.5,3752600,41.9175103984394,42.2956530066403,40.5578061263979,40.6302164130746,4664171.56318709,0.0,1.0
2001-12-21,51.83,52.5,51.62,52.21,2504600,41.7002795384091,42.2393338947806,41.53132220283,42.0060118599332,3113010.73846356,0.0,1.0
2001-12-24,51.88,52.88,51.75,52.0,1178000,41.7405074754517,42.5450662163047,41.6359148391408,41.8370545243541,1464156.61179832,0.0,1.0
2001-12-26,53.2,53.45,52.17,52.25,1214800,42.8025250133776,43.0036646985909,41.9738295102991,42.0381942095673,1509895.96945043,0.0,1.0
2001-12-27,53.16,53.48,52.84,53.45,1651400,42.7703426637435,43.0278014608165,42.5128838666706,43.0036646985909,2052553.67463816,0.0,1.0
2001-12-28,52.19,53.05,52.19,52.95,1094900,41.9899206851161,42.6818412022497,41.9899206851161,42.6013853281644,1360870.18188284,0.0,1.0
2001-12-31,51.88,52.49,51.88,52.2,990100,41.7405074754517,42.231288307372,41.7405074754517,41.9979662725247,1230612.44596054,0.0,1.0
2002-01-02,50.9,52.2,50.25,51.7,2178000,40.9520399094158,41.9979662725247,40.4290767278614,41.5956869020982,2707073.93930115,0.0,1.0
2002-01-03,52.28,52.33,51.04,52.33,2056500,42.0623309717929,42.1025589088356,41.0646781331352,42.1025589088356,2556059.48400955,0.0,1.0
2002-01-04,54.08,55.2,52.3,55.2,2848900,43.5105367053282,44.4116424950836,42.07842214661,44.4116424950836,3540947.17432279,0.0,1.0
2002-01-07,55.27,55.75,53.63,53.63,2864900,44.4679616069433,44.8541498025527,43.1484852719444,43.1484852719444,3560833.85156283,0.0,1.0
2002-01-08,54.99,55.0,54.11,54.86,2223500,44.2426851595044,44.250730746913,43.5346734675538,44.1380925231936,2763626.67770253,0.0,1.0
2002-01-09,53.75,55.1,53.62,54.9,2287400,43.2450323208468,44.3311866209983,43.1404396845359,44.1702748728277,2843049.09492995,0.0,1.0
2002-01-10,53.0,54.4,52.9,54.4,2404000,42.641613265207,43.7679955024012,42.5611573911218,43.7679955024012,2987973.25531679,0.0,1.0
2002-01-11,50.41,51.69,49.9,51.55,4696600,40.5578061263979,41.5876413146897,40.1474811685629,41.4750030909702,5837485.52034975,0.0,1.0
2002-01-14,50.71,50.87,49.62,50.64,1626300,40.7991737486538,40.9279031471902,39.922204721124,40.7428546367941,2021356.44971784,0.0,1.0
2002-01-15,49.99,51.47,49.35,50.71,1819400,40.2198914552396,41.410638391702,39.7049738610937,40.7991737486538,2261363.78565864,0.0,1.0
2002-01-16,48.7,50.55,48.7,50.2,2284800,39.1820106795393,40.6704443501173,39.1820106795393,40.3888487908188,2839817.50987845,0.0,1.0
2002-01-17,50.2,50.31,48.75,49.25,2459400,40.3888487908188,40.4773502523126,39.222238616582,39.6245179870084,3056830.87526044,0.0,1.0
2002-01-18,50.82,50.94,49.7,50.0,1399300,40.8876752101476,40.9842222590499,39.9865694203923,40.2279370426482,1739214.2163747,0.0,1.0
2002-01-22,50.99,51.46,50.75,51.35,1187500,41.0244501960926,41.4025928042935,40.8313560982879,41.3140913427997,1475964.3264096,0.0,1.0
2002-01-23,52.25,52.3,51.17,52.3,1758100,42.0381942095673,42.07842214661,41.1692707694461,42.07842214661,2185172.95348271,0.0,1.0
2002-01-24,52.5,52.9,52.23,52.25,1653500,42.2393338947806,42.5611573911218,42.0221030347503,42.0381942095673,2055163.80102591,0.0,1.0
2002-01-25,53.14,53.25,52.25,52.51,995000,42.7542514889265,42.8427529504203,42.0381942095673,42.2473794821891,1236702.74086531,0.0,1.0
2002-01-28,53.65,54.09,53.14,54.09,1812400,43.1645764467615,43.5185822927368,42.7542514889265,43.5185822927368,2252663.36436611,0.0,1.0
2002-01-29,52.48,53.66,51.94,53.66,1637100,42.2232427199635,43.17262203417,41.7887809999029,43.17262203417,2034779.95685487,0.0,1.0
2002-01-30,53.16,53.39,52.04,52.1,1665800,42.7703426637435,42.9553911741397,41.8692368739882,41.9175103984394,2070451.6841542,0.0,1.0
2002-01-31,53.55,53.65,52.61,52.81,1433600,43.0841205726762,43.1645764467615,42.3278353562744,42.488747104445,1781846.28070804,0.0,1.0
2002-02-01,53.55,53.94,52.81,53.94,1530000,43.0841205726762,43.3978984816088,42.488747104445,43.3978984816088,1901663.51107932,0.0,1.0
2002-02-04,53.13,53.97,52.8,53.4,1377800,42.7462059015179,43.4220352438344,42.4807015170365,42.9634367615482,1712491.49383339,0.0,1.0
2002-02-05,54.5,54.9,53.07,53.13,2481900,43.8484513764865,44.1702748728277,42.6979323770668,42.7462059015179,3084796.51512925,0.0,1.0
2002-02-06,53.26,54.7,53.05,54.7,1559100,42.8507985378288,44.0093631246571,42.6818412022497,44.0093631246571,1937832.40530965,0.0,1.0
2002-02-07,51.78,52.7,51.65,52.45,2399000,41.6600516013664,42.4002456429512,41.5554589650555,42.1991059577379,2981758.66867927,0.0,1.0
2002-02-08,53.4,53.4,51.35,51.5,1703900,42.9634367615482,42.9634367615482,41.3140913427997,41.4347751539276,2117806.83433206,0.0,1.0
2002-02-11,55.13,55.17,53.3,53.4,2101700,44.3553233832239,44.387505732858,42.8829808874629,42.9634367615482,2612239.34721268,0.0,1.0
2002-02-12,55.33,56.0,54.63,55.0,1638700,44.5162351313945,45.0552894877659,43.9530440127974,44.250730746913,2036768.62457887,0.0,1.0
2002-02-13,55.0,56.85,54.73,55.58,2537300,44.250730746913,45.739164417491,44.0334998868827,44.7173748166077,3153654.13507291,0.0,1.0
2002-02-14,54.7,55.0,54.45,55.0,842600,44.0093631246571,44.250730746913,43.8082234394439,44.250730746913,1047282.14015388,0.0,1.0
2002-02-15,54.96,55.06,54.22,55.06,1005200,44.2185483972789,44.2990042713642,43.6231749290477,44.2990042713642,1249380.49760583,0.0,1.0
2002-02-19,54.0,54.55,53.82,54.15,1404100,43.44617200606,43.8886793135291,43.3013514327065,43.566855817188,1745180.21954671,0.0,1.0
2002-02-20,55.22,55.35,54.13,55.35,1479500,44.4277336699006,44.5323263062115,43.5507646423709,44.5323263062115,1838896.18604043,0.0,1.0
2002-02-21,54.7,55.36,54.7,55.0,1486600,44.0093631246571,44.54037189362,44.0093631246571,44.250730746913,1847720.89906569,0.0,1.0
2002-02-22,55.14,55.3,54.25,54.6,865500,44.3633689706324,44.4920983691689,43.6473116912733,43.9289072505718,1075744.94695369,0.0,1.0
2002-02-25,56.4,56.54,55.3,55.75,1158000,45.3771129841071,45.4897512078265,44.4920983691689,44.8541498025527,1439298.26524827,0.0,1.0
2002-02-26,57.19,57.45,56.44,56.7,988900,46.012714389381,46.2218996620027,45.4092953337412,45.618480606363,1229120.94516754,0.0,1.0
2002-02-27,58.12,58.12,56.7,57.2,1486300,46.7609540183742,46.7609540183742,45.618480606363,46.0207599767895,1847348.02386744,0.0,1.0
2002-02-28,57.86,58.91,57.86,58.0,1390200,46.5517687457524,47.3965554236481,46.5517687457524,46.6644069694719,1727903.66869442,0.0,1.0
2002-03-01,58.45,58.45,57.4,57.61,2031400,47.0264584028557,47.0264584028557,46.1816717249601,46.3506290605392,2524862.25908923,0.0,1.0
2002-03-04,61.22,61.22,58.65,58.65,2232800,49.2550861150184,49.2550861150184,47.1873701510263,47.1873701510263,2775185.8088483,0.0,1.0
2002-03-05,60.89,61.35,60.26,61.25,2483000,48.9895817305369,49.3596787513293,48.4827097237996,49.279222877244,3086163.72418951,0.0,1.0
2002-03-06,60.0,61.1,59.93,60.8,1732800,48.2735244511778,49.158539066116,48.2172053393181,48.9171714438602,2153727.14509689,0.0,1.0
2002-03-07,59.6,60.4,59.51,60.15,1735100,47.9517009548366,48.595347947519,47.8792906681598,48.3942082623057,2156585.85495015,0.0,1.0
2002-03-08,60.3,60.58,59.86,60.15,2540700,48.5148920734337,48.7401685208725,48.1608862274584,48.3942082623057,3157880.05398642,0.0,1.0
2002-03-11,59.01,60.3,58.9,60.3,1653500,47.4770112977334,48.5148920734337,47.3885098362395,48.5148920734337,2055163.80102591,0.0,1.0
2002-03-12,58.09,59.3,57.8,59.3,1950400,46.7368172561486,47.7103333325807,46.5034952213013,47.7103333325807,2424185.9555615,0.0,1.0
2002-03-13,57.78,58.09,57.2,58.08,1441800,46.4874040464842,46.7368172561486,46.0207599767895,46.7287716687401,1792038.20279357,0.0,1.0
2002-03-14,57.95,58.25,57.68,58.25,2287700,46.6241790324292,46.8655466546851,46.4069481723989,46.8655466546851,2843421.97012821,0.0,1.0
2002-03-15,57.45,58.0,56.87,57.95,2256700,46.2218996620027,46.6644069694719,45.755255592308,46.6241790324292,2804891.53297562,0.0,1.0
2002-03-18,57.7,58.52,57.15,58.15,1205500,46.423039347216,47.0827775147154,45.9805320397468,46.7850907805998,1498336.83830465,0.0,1.0
2002-03-19,57.73,58.49,57.4,58.0,1609200,46.4471761094416,47.0586407524898,46.1816717249601,46.6644069694719,2000102.56341754,0.0,1.0
2002-03-20,56.8,57.6,56.1,57.49,2374700,45.6989364804483,46.3425834731307,45.1357453618512,46.2540820116369,2951555.77762095,0.0,1.0
2002-03-21,57.0,57.43,55.5,57.43,2011500,45.8598482286189,46.2058084871857,44.6530101173395,46.2058084871857,2500128.20427193,0.0,1.0
2002-03-22,57.56,57.75,56.45,56.45,918300,46.3104011234966,46.4632672842586,45.4173409211498,45.4173409211498,1141370.98184584,0.0,1.0
2002-03-25,56.54,57.8,56.4,57.8,1231500,45.4897512078265,46.5034952213013,45.3771129841071,46.5034952213013,1530652.68881973,0.0,1.0
2002-03-26,57.5,58.02,56.28,56.3,1142000,46.2621275990454,46.6804981442889,45.2805659352048,45.2966571100218,1419411.58800822,0.0,1.0
2002-03-27,58.06,58.11,56.9,58.11,1087300,46.712680493923,46.7529084309657,45.7793923545336,46.7529084309657,1351424.01019382,0.0,1.0
2002-03-28,58.1,58.9,57.55,57.7,1174800,46.7448628435572,47.3885098362395,46.302355536088,46.423039347216,1460179.27635031,0.0,1.0
2002-04-01,57.42,57.68,56.65,57.68,819700,46.1977628997771,46.4069481723989,45.5782526693204,46.4069481723989,1018819.33335406,0.0,1.0
2002-04-02,55.92,57.5,55.87,56.9,1641400,44.9909247884977,46.2621275990454,44.950696851455,45.7793923545336,2040124.50136313,0.0,1.0
2002-04-03,55.0,56.24,54.8,56.05,1656200,44.250730746913,45.2483835855707,44.0898189987424,45.0955174248086,2058519.67781017,0.0,1.0
2002-04-04,55.38,55.68,54.86,55.0,1780800,44.5564630684371,44.797830690693,44.1380925231936,44.250730746913,2213387.17681702,0.0,1.0
2002-04-05,54.4,55.7,54.2,55.5,1599600,43.7679955024012,44.8139218655101,43.6070837542306,44.6530101173395,1988170.55707351,0.0,1.0
2002-04-08,53.12,53.69,52.53,53.2,1692300,42.7381603141094,43.1967587963956,42.2634706570062,42.8025250133776,2103388.99333302,0.0,1.0
2002-04-09,53.51,53.75,52.75,53.58,1745200,43.0519382230421,43.2450323208468,42.4404735799938,43.1082573349018,2169139.31995792,0.0,1.0
2002-04-10,54.71,54.71,53.59,53.65,1286700,44.0174087120656,44.0174087120656,43.1163029223103,43.1645764467615,1599261.72529788,0.0,1.0
2002-04-11,53.95,54.81,53.75,54.71,1149300,43.4059440690174,44.0978645861509,43.2450323208468,44.0174087120656,1428484.88449899,0.0,1.0
2002-04-12,55.0,55.14,54.1,54.1,938700,44.250730746913,44.3633689706324,43.5266278801453,43.5266278801453,1166726.4953269,0.0,1.0
2002-04-15,54.15,54.8,53.2,54.8,1239100,43.566855817188,44.0898189987424,42.8025250133776,44.0898189987424,1540098.86050874,0.0,1.0
2002-04-16,55.7,55.7,54.72,55.0,1426200,44.8139218655101,44.8139218655101,44.0254542994741,44.250730746913,1772648.69248452,0.0,1.0
2002-04-17,54.42,55.5,54.05,55.5,1080600,43.7840866772183,44.6530101173395,43.4863999431027,44.6530101173395,1343096.46409955,0.0,1.0
2002-04-18,53.36,54.56,52.82,54.17,1450900,42.9312544119141,43.8967249009377,42.4967926918535,43.582946992005,1803348.75047384,0.0,1.0
2002-04-19,54.1,54.32,53.5,54.0,927500,43.5266278801453,43.703630803133,43.0438926356335,43.44617200606,1152805.82125887,0.0,1.0
2002-04-22,53.84,54.1,53.35,53.85,1048900,43.3174426075235,43.5266278801453,42.9232088245056,43.3254881949321,1303695.98481771,0.0,1.0
2002-04-23,53.92,54.4,53.63,53.9,952300,43.3818073067918,43.7679955024012,43.1484852719444,43.3657161319747,1183630.17098094,0.0,1.0
2002-04-24,52.99,54.16,52.95,53.92,1885300,42.6335676777985,43.5749014045965,42.6013853281644,43.3818073067918,2343272.03754107,0.0,1.0
2002-04-25,53.71,54.04,52.78,53.0,1138200,43.2128499712127,43.4783543556941,42.4646103422194,42.641613265207,1414688.50216371,0.0,1.0
2002-04-26,54.34,54.58,53.62,53.66,1224400,43.71972197795,43.9128160757547,43.1404396845359,43.17262203417,1521827.97579446,0.0,1.0
2002-04-29,53.81,54.98,53.81,54.35,900300,43.293305845298,44.2346395720959,43.293305845298,43.7277675653585,1118998.46995079,0.0,1.0
2002-04-30,51.67,53.8,51.25,53.45,3057900,41.5715501398726,43.2852602578894,41.2336354687144,43.0036646985909,3800716.89577088,0.0,1.0
2002-05-01,51.31,51.67,50.0,51.67,2961600,41.2819089931655,41.5715501398726,40.2279370426482,41.5715501398726,3681023.95713236,0.0,1.0
2002-05-02,51.64,52.3,51.4,51.62,1712800,41.547413377647,42.07842214661,41.3543192798423,41.53132220283,2128868.79854683,0.0,1.0
2002-05-03,51.49,52.18,51.28,51.64,969800,41.4267295665191,41.9818750977076,41.2577722309399,41.547413377647,1205381.22421224,0.0,1.0
2002-05-06,50.64,51.78,50.63,51.03,719700,40.7428546367941,41.6600516013664,40.7348090493855,41.0566325457267,894527.60060378,0.0,1.0
2002-05-07,49.91,50.95,49.85,50.64,1052000,40.1555267559714,40.9922678464585,40.1072532315202,40.7428546367941,1307549.02853297,0.0,1.0
2002-05-08,52.76,52.83,50.34,50.35,1918100,42.4485191674023,42.504838279262,40.5014870145382,40.5095326019467,2384039.72588316,0.0,1.0
2002-05-09,52.3,53.4,52.25,53.0,1448700,42.07842214661,42.9634367615482,42.0381942095673,42.641613265207,1800614.33235334,0.0,1.0
2002-05-10,51.58,52.63,51.43,52.35,892500,41.4991398531958,42.3439265310915,41.3784560420679,42.1186500836526,1109303.71479627,0.0,1.0
2002-05-13,52.94,53.38,51.93,52.1,824500,42.5933397407559,42.9473455867312,41.7807354124944,41.9175103984394,1024785.33652608,0.0,1.0
2002-05-14,53.7,54.4,53.02,53.11,923900,43.2048043838041,43.7679955024012,42.6577044400241,42.7301147267009,1148331.31887986,0.0,1.0
2002-05-15,54.42,54.9,54.0,54.0,905500,43.7840866772183,44.1702748728277,43.44617200606,43.44617200606,1125461.6400538,0.0,1.0
2002-05-16,54.48,54.69,53.8,54.6,598600,43.8323602016694,44.0013175372486,43.2852602578894,43.9289072505718,744010.312243189,0.0,1.0
2002-05-17,54.33,55.3,53.55,55.1,1317300,43.7116763905415,44.4920983691689,43.0841205726762,44.3311866209983,1637294.99551947,0.0,1.0
2002-05-20,54.13,55.08,53.7,54.33,885600,43.5507646423709,44.3150954461812,43.2048043838041,43.7116763905415,1100727.5852365,0.0,1.0
2002-05-21,53.2,54.44,53.1,54.03,962000,42.8025250133776,43.8001778520353,42.7220691392923,43.4703087682856,1195686.46905772,0.0,1.0
2002-05-22,53.41,53.47,52.95,53.1,734900,42.9714823489568,43.0197558734079,42.6013853281644,42.7220691392923,913419.943981823,0.0,1.0
2002-05-23,54.0,54.19,53.2,53.3,733000,43.44617200606,43.5990381668221,42.8025250133776,42.8829808874629,911058.401059568,0.0,1.0
2002-05-24,52.96,53.84,52.96,53.35,889100,42.6094309155729,43.3174426075235,42.6094309155729,42.9232088245056,1105077.79588276,0.0,1.0
2002-05-28,52.1,52.9,52.0,52.5,1204500,41.9175103984394,42.5611573911218,41.8370545243541,42.2393338947806,1497093.92097715,0.0,1.0
2002-05-29,53.15,53.47,52.27,52.35,683200,42.762297076335,43.0197558734079,42.0542853843844,42.1186500836526,849161.118149927,0.0,1.0
2002-05-30,53.79,53.84,52.95,52.95,944800,43.2772146704809,43.3174426075235,42.6013853281644,42.6013853281644,1174308.29102467,0.0,1.0
2002-05-31,53.95,54.6,53.68,54.0,1216800,43.4059440690174,43.9289072505718,43.1887132089871,43.44617200606,1512381.80410543,0.0,1.0
2002-06-03,53.4,54.24,53.3,54.04,928700,42.9634367615482,43.6392661038647,42.8829808874629,43.4783543556941,1154297.32205187,0.0,1.0
2002-06-04,52.65,53.37,52.07,53.3,1190300,42.3600177059085,42.9392999993226,41.8933736362138,42.8829808874629,1479444.49492661,0.0,1.0
2002-06-05,53.2,53.25,52.44,52.75,867700,42.8025250133776,42.8427529504203,42.1910603703294,42.4404735799938,1078479.3650742,0.0,1.0
2002-06-06,53.97,54.2,53.16,53.7,1444600,43.4220352438344,43.6070837542306,42.7703426637435,43.2048043838041,1795518.37131058,0.0,1.0
2002-06-07,54.34,54.78,53.3,53.3,1127300,43.71972197795,44.0737278239253,42.8829808874629,42.8829808874629,1401140.70329393,0.0,1.0
2002-06-10,55.45,55.98,54.35,54.41,1134400,44.6127821802968,45.0391983129489,43.7277675653585,43.7760410898097,1409965.4163192,0.0,1.0
2002-06-11,56.0,56.9,55.85,56.1,2216900,45.0552894877659,45.7793923545336,44.934605676638,45.1357453618512,2755423.42334101,0.0,1.0
2002-06-12,55.9,56.24,55.23,55.6,1006800,44.9748336136806,45.2483835855707,44.4357792573092,44.7334659914248,1251369.16532984,0.0,1.0
2002-06-13,56.74,57.09,56.02,56.1,1148200,45.6908908930398,45.9727345978788,45.1110981287996,45.1755195470485,1425861.18866691,0.05,1.0
2002-06-14,56.07,57.25,55.54,56.74,1462700,45.1513615152052,46.1015774343766,44.7245696193061,45.6908908930398,1816414.52766338,0.0,1.0
2002-06-17,56.62,56.75,56.2,56.25,1648300,45.5942587656664,45.6989435703209,45.2560463198596,45.2963097062652,2046896.87970709,0.0,1.0
2002-06-18,55.96,56.39,55.6,56.25,1190500,45.0627820651129,45.4090471882008,44.7728856829928,45.2963097062652,1478390.30230619,0.0,1.0
2002-06-19,55.4,56.23,55.26,55.86,1450700,44.6118321373705,45.280204351703,44.4990946554349,44.9822552923018,1801512.65145366,0.0,1.0
2002-06-20,55.29,55.7,55.0,55.1,1332500,44.5232526872783,44.8534124558039,44.289725046126,44.3702518189371,1654729.1707879,0.0,1.0
2002-06-21,56.39,56.67,55.05,55.05,2268700,45.4090471882008,45.634522152072,44.3299884325315,44.3299884325315,2817323.87974972,0.0,1.0
2002-06-24,56.02,57.03,55.65,56.39,1526000,45.1110981287996,45.9244185341921,44.8131490693984,45.4090471882008,1895021.92466967,0.0,1.0
2002-06-25,48.0,52.5,47.42,51.5,14649800,38.6528509493463,42.2765557258475,38.1857956670417,41.4712879977361,18192458.8414323,0.0,1.0
2002-06-26,50.25,50.61,47.25,48.01,4947200,40.4647033375969,40.754599719717,38.0489001532628,38.6609036266274,6143546.83206145,0.0,1.0
2002-06-27,51.58,52.12,51.05,51.35,2547700,41.5357094159851,41.9705539891652,41.108917520086,41.3504978385194,3163792.50162576,0.0,1.0
2002-06-28,53.4,53.76,51.64,51.83,2175000,43.0012966811478,43.2911930632679,41.5840254796717,41.7370263480129,2700965.06301214,0.0,1.0
2002-07-01,52.4,53.74,52.21,53.4,1313100,42.1960289530364,43.2750877087056,42.0430280846952,43.0012966811478,1630637.80424885,0.0,1.0
2002-07-02,51.82,52.54,51.65,52.2,1938800,41.7289736707318,42.308766434972,41.5920781569529,42.0349754074141,2407646.46628411,0.0,1.0
2002-07-03,52.81,53.07,52.0,52.0,1448700,42.5261887215621,42.735558330871,41.8739218617918,41.8739218617918,1799029.0054187,0.0,1.0
2002-07-05,53.15,53.2,52.7,53.0,506400,42.7999797491199,42.8402431355255,42.4376092714698,42.6791895899032,628859.176050275,0.0,1.0
2002-07-08,52.72,53.35,52.63,53.0,1435500,42.453714626032,42.9610332947422,42.381240530502,42.6791895899032,1782636.94158801,0.0,1.0
2002-07-09,53.09,53.92,52.9,52.92,1079700,42.7516636854332,43.4200358997657,42.5986628170921,42.6147681716543,1340796.31196975,0.0,1.0
2002-07-10,52.25,53.6,52.21,53.3,2148100,42.0752387938197,43.16235022677,42.0430280846952,42.9207699083366,2667560.02384201,0.0,1.0
2002-07-11,50.44,52.05,50.25,51.75,2564900,40.6177042059381,41.9141852481974,40.4647033375969,41.672604929764,3185151.85752636,0.0,1.0
2002-07-12,49.9,51.45,49.49,50.45,1520500,40.1828596327579,41.4310246113306,39.8526998642323,40.6257568832192,1888191.89807355,0.0,1.0
2002-07-15,50.78,50.85,48.56,49.94,2093000,40.891495233496,40.9478639744638,39.1038008770887,40.2150703418824,2599135.57557904,0.0,1.0
2002-07-16,51.15,51.5,49.21,50.1,2293200,41.1894442928972,41.4712879977361,39.6272249003611,40.3439131783802,2847748.5436779,0.0,1.0
2002-07-17,50.67,52.1,49.91,51.7,1821100,40.8029157834037,41.954448634603,40.190912310039,41.6323415433584,2261483.89712708,0.0,1.0
2002-07-18,50.51,50.82,50.1,50.62,1661600,40.6740729469059,40.9237059426204,40.3439131783802,40.7626523969981,2063413.12583953,0.0,1.0
2002-07-19,49.21,50.5,48.78,50.25,3917600,39.6272249003611,40.6660202696248,39.2809597772732,40.4647033375969,4864965.85326729,0.0,1.0
2002-07-22,46.0,50.5,45.56,48.35,4937000,37.0423154931235,40.6660202696248,36.6879976927545,38.9346946541853,6130880.23728319,0.0,1.0
2002-07-23,45.99,47.49,45.26,46.15,3185800,37.0342628158424,38.2421644080095,36.4464173743211,37.1631056523402,3956199.76907774,0.0,1.0
2002-07-24,45.95,46.15,43.71,44.5,4137400,37.002052106718,37.1631056523402,35.1982523957485,35.8344139009565,5137918.5525087,0.0,1.0
2002-07-25,46.74,47.4,45.0,45.95,2374600,37.638213611926,38.1696903124795,36.2370477650122,37.002052106718,2948832.93730052,0.0,1.0
2002-07-26,47.03,47.05,45.8,46.74,1050600,37.8717412530783,37.8878466076405,36.8812619475013,37.638213611926,1304659.26216117,0.0,1.0
2002-07-29,49.62,49.68,47.65,47.7,1777700,39.9573846688867,40.0057007325734,38.3710072445073,38.4112706309129,2207588.77816859,0.0,1.0
2002-07-30,49.07,49.86,48.55,48.75,2137300,39.5144874184255,40.1506489236335,39.0957481998076,39.2568017454298,2654148.33525326,0.0,1.0
2002-07-31,50.95,50.95,48.89,49.1,2305800,41.0283907472749,41.0283907472749,39.3695392273654,39.5386454502688,2863395.51369811,0.0,1.0
2002-08-01,48.7,50.0,48.45,49.95,1723000,39.2165383590243,40.2633864055691,39.0152214269964,40.2231230191635,2139661.0591126,0.0,1.0
2002-08-02,46.72,48.69,45.84,48.69,1946800,37.6221082573637,39.2084856817432,36.9134726566257,39.2084856817432,2417581.05042393,0.0,1.0
2002-08-05,44.9,46.37,44.83,45.9,1551300,36.156520992201,37.3402645525248,36.1001522512332,36.9617887203124,1926440.04701183,0.0,1.0
2002-08-06,47.02,48.0,45.75,45.8,1874800,37.8636885757972,38.6528509493463,36.8409985610957,36.8812619475013,2328169.79316559,0.0,1.0
2002-08-07,47.27,47.96,45.9,47.9,1496800,38.065005507825,38.6206402402219,36.9617887203124,38.5723241765352,1858760.69255934,0.0,1.0
2002-08-08,48.29,48.73,46.75,47.4,1809500,38.8863785904986,39.2406963908676,37.6462662892071,38.1696903124795,2247078.75012435,0.0,1.0
2002-08-09,48.85,49.33,47.5,48.04,1105500,39.337328518241,39.7238570277344,38.2502170852906,38.6850616584708,1372835.34582065,0.0,1.0
2002-08-12,47.54,48.1,47.0,48.05,1231800,38.2824277944151,38.7333777221574,37.8475832212349,38.6931143357519,1529677.59292798,0.0,1.0
2002-08-13,46.92,48.29,46.8,47.1,1112000,37.783161802986,38.8863785904986,37.6865296756126,37.9281099940461,1380907.19543425,0.0,1.0
2002-08-14,48.39,48.57,46.35,47.0,1210000,38.9669053633097,39.1118535543698,37.3241591979625,37.8475832212349,1502605.85114699,0.0,1.0
2002-08-15,48.0,49.28,47.9,48.59,1656800,38.6528509493463,39.6835936413289,38.5723241765352,39.127958908932,2057452.37535564,0.0,1.0
2002-08-16,48.95,49.6,47.62,47.8,1402700,39.4178552910521,39.9412793143245,38.346849212664,38.491797403724,1741905.14661477,0.0,1.0
2002-08-19,49.61,49.8,48.47,48.65,876600,39.9493319916056,40.1023328599468,39.0313267815587,39.1762749726187,1088582.0571202,0.0,1.0
2002-08-20,48.83,49.48,48.4,49.0,1039900,39.3212231636788,39.8446471869511,38.9749580405909,39.4581186774577,1291371.75587417,0.0,1.0
2002-08-21,49.15,49.28,48.46,48.83,1427000,39.5789088366744,39.6835936413289,39.0232741042775,39.3212231636788,1772081.44593946,0.0,1.0
2002-08-22,49.98,50.2,48.85,49.0,1090300,40.2472810510068,40.4244399511914,39.337328518241,39.4581186774577,1353959.63595501,0.0,1.0
2002-08-23,48.62,50.24,48.4,49.99,678700,39.1521169407754,40.4566506603158,38.9749580405909,40.255333728288,842825.281961535,0.0,1.0
2002-08-26,48.05,48.55,47.11,48.5,1298800,38.6931143357519,39.0957481998076,37.9361626713272,39.055484813402,1612879.73509893,0.0,1.0
2002-08-27,48.21,49.5,47.9,48.6,968900,38.8219571722497,39.8607525415134,38.5723241765352,39.1360115862131,1203202.32163332,0.0,1.0
2002-08-28,47.42,48.03,47.05,47.96,933600,38.1857956670417,38.6770089811897,37.8878466076405,38.6206402402219,1159365.96911638,0.0,1.0
2002-08-29,47.12,47.53,46.56,46.75,857100,37.9442153486083,38.274375117134,37.4932654208659,37.6462662892071,1064366.5082794,0.0,1.0
2002-08-30,47.35,47.87,46.97,47.2,734300,38.1294269260739,38.5481661446918,37.8234251893916,38.0086367668572,911870.641733248,0.0,1.0
2002-09-03,46.03,47.2,45.9,46.95,1619200,37.0664735249669,38.0086367668572,36.9617887203124,37.8073198348294,2010759.82989851,0.0,1.0
2002-09-04,47.5,47.55,46.07,46.28,1067800,38.2502170852906,38.2904804716962,37.0986842340913,37.2677904569947,1326018.61806178,0.0,1.0
2002-09-05,45.83,46.9,45.57,46.75,1614900,36.9456833657502,37.8082598702527,36.7360853366187,37.6873379303692,2003234.48526629,0.05,1.0
2002-09-06,46.51,46.85,46.1,46.25,1451800,37.4938628265555,37.7679525569582,37.1633428575405,37.2842647974241,1800913.88055583,0.0,1.0
2002-09-09,46.4,46.5,44.9,46.43,2746300,37.4051867373076,37.4858013638966,36.1959673384723,37.4293711252843,3406701.88054172,0.0,1.0
2002-09-10,46.0,46.75,45.79,46.4,1267400,37.0827282309515,37.6873379303692,36.9134375151146,37.4051867373076,1572171.2716741,0.0,1.0
2002-09-11,46.0,46.75,45.92,46.5,762300,37.0827282309515,37.6873379303692,37.0182365296803,37.4858013638966,945610.036608147,0.0,1.0
2002-09-12,45.15,46.0,45.03,45.98,1213900,36.3975039049448,37.0827282309515,36.300766353038,37.0666053056337,1505806.14382609,0.0,1.0
2002-09-13,44.5,44.95,44.07,44.95,2512500,35.8735088321162,36.2362746517668,35.5268659377833,36.2362746517668,3116680.06949753,0.0,1.0
2002-09-16,43.97,44.65,43.45,44.65,1261200,35.4462513111943,35.9944307719997,35.0270552529314,35.9944307719997,1564480.35966181,0.0,1.0
2002-09-17,44.4,45.35,44.03,44.9,1757000,35.7928942055271,36.5587331581229,35.4946200871477,36.1959673384723,2179505.22670932,0.0,1.0
2002-09-18,42.8,44.45,42.75,44.1,2278500,34.5030601801027,35.8332015188216,34.4627528668082,35.5510503257601,2826410.16451746,0.0,1.0
2002-09-19,47.76,48.6,44.95,45.0,6335400,38.5015456589184,39.1787085222662,36.2362746517668,36.2765819650613,7858871.60688343,0.0,1.0
2002-09-20,47.75,48.89,47.15,48.2,2646900,38.4934841962595,39.4124909393744,38.0097964367253,38.8562500159101,3283399.19440916,0.0,1.0
2002-09-23,48.8,49.25,47.31,47.75,1808600,39.3399377754442,39.7027035950948,38.1387798392678,38.4934841962595,2243513.46216646,0.0,1.0
2002-09-24,47.6,48.75,47.5,48.05,1744800,38.3725622563759,39.2996304621497,38.2919476297869,38.7353280760265,2164371.49662061,0.0,1.0
2002-09-25,49.4,49.65,47.99,48.6,1435800,39.8236255349784,40.0251621014509,38.6869593000731,39.1787085222662,1781066.36568539,0.0,1.0
2002-09-26,51.95,52.1,49.6,49.65,2591900,41.8792985129985,42.0002204528821,39.9848547881564,40.0251621014509,3215173.36204205,0.0,1.0
2002-09-27,50.45,52.3,50.27,51.87,2290800,40.6700791141631,42.1614497060601,40.5249727863029,41.8148068117273,2841667.94157411,0.0,1.0
2002-09-30,50.07,50.45,48.01,50.45,3432100,40.3637435331248,40.6700791141631,38.7030822253909,40.6700791141631,4257415.98667562,0.0,1.0
2002-10-01,52.43,52.5,50.17,50.9,2226100,42.2662487206258,42.3226789592382,40.4443581597139,41.0328449338137,2761409.5533168,0.0,1.0
2002-10-02,51.15,52.55,50.5,51.99,2508200,41.2343815002863,42.3629862725327,40.7103864274576,41.9115443636341,3111346.0498761,0.0,1.0
2002-10-03,52.02,52.45,50.9,51.4,2288600,41.9357287516108,42.2823716459436,41.0328449338137,41.4359180667589,2838938.90827942,0.0,1.0
2002-10-04,51.06,51.98,49.96,51.97,2764800,41.1618283363562,41.9034829009752,40.2750674438769,41.8954214383163,3429650.56961065,0.0,1.0
2002-10-07,49.05,51.07,48.25,51.07,2935400,39.5414743419168,41.1698897990151,38.8965573292046,41.1698897990151,3641274.69691663,0.0,1.0
2002-10-08,49.06,49.99,48.46,49.75,2434100,39.5495358045757,40.2992518318536,39.0658480450415,40.10577672804,3019427.24663241,0.0,1.0
2002-10-09,47.77,49.07,47.03,48.95,2798200,38.5096071215773,39.5575972672346,37.9130588848185,39.4608597153278,3471082.25690268,0.0,1.0
2002-10-10,49.92,50.44,47.41,47.72,1749100,40.2428215932413,40.6620176515042,38.2193944658568,38.4692998082828,2169705.51624204,0.0,1.0
2002-10-11,51.46,52.0,49.92,49.92,1911300,41.4842868427123,41.919605826293,40.2428215932413,40.2428215932413,2370909.69824105,0.0,1.0
2002-10-14,51.38,52.0,50.85,51.21,1048200,41.4197951414411,41.919605826293,40.9925376205192,41.2827502762397,1300260.31794918,0.0,1.0
2002-10-15,53.72,54.15,52.1,52.3,2365700,43.3061774036243,43.6528202979571,42.0002204528821,42.1614497060601,2934579.12056131,0.0,1.0
2002-10-16,52.45,53.09,51.73,52.64,2182700,42.2823716459436,42.7983052561134,41.7019463345027,42.4355394364628,2707573.16923075,0.0,1.0
2002-10-17,53.75,53.87,51.75,52.45,2081000,43.330361791601,43.4270993435078,41.7180692598205,42.2823716459436,2581417.40283556,0.0,1.0
2002-10-18,53.34,53.6,51.9,53.37,2142100,42.999841822586,43.2094398517174,41.838991199704,43.0240262105627,2657210.10024703,0.0,1.0
2002-10-21,53.5,53.5,52.42,53.09,1411300,43.1288252251284,43.1288252251284,42.2581872579669,42.7983052561134,1750674.85854005,0.0,1.0
2002-10-22,53.25,53.35,51.96,53.02,1851200,42.9272886586558,43.0079032852449,41.8873599756574,42.7418750175011,2296357.47050899,0.0,1.0
2002-10-23,53.35,53.35,51.65,53.0,1509200,43.0079032852449,43.0079032852449,41.6374546332314,42.7257520921833,1872116.8401535,0.0,1.0
2002-10-24,52.78,53.75,52.5,53.35,1026800,42.5483999136874,43.330361791601,42.3226789592382,43.0079032852449,1273714.26680998,0.0,1.0
2002-10-25,54.05,54.25,52.31,53.2,1567500,43.572205671368,43.7334349245461,42.169511168719,42.8869813453613,1944436.22246264,0.0,1.0
2002-10-28,53.73,54.99,53.46,54.9,1378900,43.3142388662832,44.3299831613049,43.0965793744928,44.2574299973748,1710483.64092742,0.0,1.0
2002-10-29,52.6,54.27,51.75,53.59,3198900,42.4032935858272,43.7495578498639,41.7180692598205,43.2013783890585,3968138.45743906,0.0,1.0
2002-10-30,53.78,54.35,52.73,53.0,1981000,43.3545461795777,43.8140495511351,42.5080926003929,42.7257520921833,2457370.43489536,0.0,1.0
2002-10-31,53.19,54.03,52.62,53.6,1483300,42.8789198827024,43.5560827460502,42.419416511145,43.2094398517174,1839988.67545699,0.0,1.0
2002-11-01,53.82,54.01,52.6,52.99,1170500,43.3867920302133,43.5399598207324,42.4032935858272,42.7176906295244,1451969.75974004,0.0,1.0
2002-11-04,53.26,54.25,53.19,53.95,1467800,42.9353501213147,43.7334349245461,42.8789198827024,43.491591044779,1820761.39542626,0.0,1.0
2002-11-05,54.23,54.38,53.1,53.4,1443500,43.7173119992283,43.8382339391118,42.8063667187723,43.0482105985394,1790617.98221679,0.0,1.0
2002-11-06,54.6,54.95,53.88,54.15,1324400,44.0155861176077,44.2977373106693,43.4351608061667,43.6528202979571,1642878.04340001,0.0,1.0
2002-11-07,53.97,54.77,53.75,54.61,1972600,43.5077139700968,44.152630982809,43.330361791601,44.0236475802666,2446950.48958839,0.0,1.0
2002-11-08,54.6,54.75,53.87,53.97,1114300,44.0155861176077,44.1365080574912,43.4270993435078,43.5077139700968,1382255.36375765,0.0,1.0
2002-11-11,54.07,54.91,53.65,54.45,1564200,43.5883285966858,44.2654914600337,43.2497471650119,43.8946641777241,1940342.67252061,0.0,1.0
2002-11-12,53.6,54.5,53.37,53.4,1694800,43.2094398517174,43.9349714910187,43.0240262105627,43.0482105985394,2102348.01265051,0.0,1.0
2002-11-13,54.7,54.86,52.9,53.55,2550500,44.0962007441967,44.2251841467391,42.6451374655943,43.1691325384229,3163817.91731481,0.0,1.0
2002-11-14,56.12,56.25,55.0,55.0,2526700,45.2409284417609,45.3457274563266,44.3380446239638,44.3380446239638,3134294.73894504,0.0,1.0
2002-11-15,53.45,55.34,52.75,54.75,4210400,43.0885179118339,44.6121343543665,42.5242155257107,44.1365080574912,5222873.53815419,0.0,1.0
2002-11-18,53.23,54.0,53.08,53.57,1054400,42.911165733338,43.5318983580735,42.7902437934545,43.1852554637407,1307951.22996147,0.0,1.0
2002-11-19,52.37,52.75,52.0,52.4,1326800,42.2178799446724,42.5242155257107,41.919605826293,42.2420643326491,1645855.17063058,0.0,1.0
2002-11-20,52.8,52.99,51.6,52.12,1181600,42.5645228390052,42.7176906295244,41.5971473199369,42.0163433781999,1465738.97318141,0.0,1.0
2002-11-21,53.16,53.48,52.78,53.0,1274900,42.8547354947257,43.1127022998106,42.5483999136874,42.7257520921833,1581474.79426961,0.0,1.0
2002-11-22,52.74,53.7,52.37,53.04,1027600,42.5161540630518,43.2900544783065,42.2178799446724,42.7579979428189,1274706.6425535,0.0,1.0
2002-11-25,52.31,53.01,51.75,53.0,988600,42.169511168719,42.7338135548422,41.7180692598205,42.7257520921833,1226328.32505682,0.0,1.0
2002-11-26,50.77,51.96,50.6,51.75,1307400,40.928045919248,41.8873599756574,40.7910010540467,41.7180692598205,1621790.05885018,0.0,1.0
2002-11-27,52.59,53.2,50.8,50.88,1356600,42.3952321231683,42.8869813453613,40.9522303072247,41.0167220084959,1682821.16707675,0.0,1.0
2002-11-29,52.57,53.1,52.4,52.8,445400,42.3791091978505,42.8063667187723,42.2420643326491,42.5645228390052,552505.195205651,0.0,1.0
2002-12-02,52.88,54.52,52.4,53.4,1873300,42.6290145402765,43.9510944163365,42.2420643326491,43.0482105985394,2323771.85042377,0.0,1.0
2002-12-03,52.53,52.95,52.1,52.91,980500,42.3468633472149,42.6854447788888,42.0002204528821,42.6531989282532,1216280.52065366,0.0,1.0
2002-12-04,53.27,53.85,52.03,52.3,1085900,42.9434115839736,43.41097641819,41.9437902142697,42.1614497060601,1347026.02486264,0.0,1.0
2002-12-05,52.89,53.52,52.53,53.52,883100,42.6370760029354,43.1449481504462,42.3468633472149,43.1449481504462,1095458.77387991,0.0,1.0
2002-12-06,53.64,53.64,51.76,51.8,789800,43.241685702353,43.241685702353,41.7261307224794,41.758376573115,979722.952791702,0.0,1.0
2002-12-09,52.75,53.4,52.56,53.39,795000,42.5242155257107,43.0482105985394,42.3710477351916,43.0401491358805,986173.395124592,0.0,1.0
2002-12-10,53.38,53.4,52.4,53.05,535700,43.0723949865161,43.0885330138621,42.2816316465613,42.8061175353068,663897.747245119,0.05,1.0
2002-12-11,51.96,52.65,51.74,52.55,1208600,41.926595044949,42.4833569883865,41.7490767441428,42.4026668516564,1497828.66776265,0.0,1.0
2002-12-12,52.04,52.15,51.3,51.9,935500,41.991147154333,42.0799063047361,41.3940401425304,41.8781809629109,1159373.42271385,0.0,1.0
2002-12-13,52.1,52.9,51.64,51.85,1275100,42.0395612363711,42.6850823302117,41.6683866074127,41.8378358945459,1580242.70582836,0.0,1.0
2002-12-16,53.48,53.5,52.25,52.5,1307000,43.1530851232462,43.1692231505922,42.1605964414662,42.3623217832914,1619776.65792304,0.0,1.0
2002-12-17,53.6,53.9,53.13,53.35,1192500,43.2499132873223,43.4919836975125,42.8706696446909,43.0481879454971,1477875.79538884,0.0,1.0
2002-12-18,52.91,53.45,52.49,52.85,1953200,42.6931513438847,43.1288780822271,42.3542527696184,42.6447372618467,2420618.03232997,0.0,1.0
2002-12-19,53.95,54.6,52.84,52.91,1974000,43.5323287658775,44.056814654623,42.6366682481737,42.6931513438847,2446395.65626632,0.0,1.0
2002-12-20,54.35,54.6,53.3,53.3,2592500,43.8550893127978,44.056814654623,43.007842877132,43.007842877132,3212908.17571957,0.0,1.0
2002-12-23,54.33,54.95,54.18,54.35,1386000,43.8389512854518,44.3392301331783,43.7179160803567,43.8550893127978,1717682.05652741,0.0,1.0
2002-12-24,54.1,54.64,53.96,54.45,455300,43.6533639709726,44.0890907093151,43.5403977795505,43.9357794495279,564257.316260413,0.0,1.0
2002-12-26,54.28,54.7,54.0,54.25,652700,43.7986062170868,44.1375047913531,43.5726738342426,43.7743991760678,808896.881887044,0.0,1.0
2002-12-27,53.95,54.45,53.8,54.3,722500,43.5323287658775,43.9357794495279,43.4112935607824,43.8147442444328,895400.639134962,0.0,1.0
2002-12-30,54.17,54.37,53.4,54.0,1121200,43.7098470666837,43.8712273401439,43.0885330138621,43.5726738342426,1389513.07487629,0.0,1.0
2002-12-31,54.22,55.79,53.33,54.05,936900,43.7501921350487,45.017027281711,43.032049918151,43.6130189026076,1161108.45509418,0.0,1.0
2003-01-02,55.56,55.56,54.23,54.36,1051200,44.8314399672318,44.8314399672318,43.7582611487217,43.8631583264709,1302761.45585975,0.0,1.0
2003-01-03,55.5,55.62,55.03,55.3,877800,44.7830258851938,44.8798540492698,44.4037822425624,44.6216456117336,1087865.30246736,0.0,1.0
2003-01-06,58.18,58.6,56.35,56.5,2995500,46.9455215495599,47.2844201238262,45.4688920473994,45.5899272524945,3712349.63948619,0.0,1.0
2003-01-07,57.95,58.3,57.84,58.0,2603200,46.7599342350807,47.042349713636,46.6711750846776,46.8002793034457,3226168.78034067,0.0,1.0
2003-01-08,57.55,57.99,57.4,57.95,1520700,46.4371736881604,46.7922102897727,46.3161384830652,46.7599342350807,1884616.95769209,0.0,1.0
2003-01-09,57.66,58.1,57.38,57.76,1413100,46.5259328385634,46.8809694401758,46.3000004557192,46.6066229752935,1751267.32617525,0.0,1.0
2003-01-10,57.35,57.66,56.84,57.66,1855600,46.2757934147002,46.5259328385634,45.8642737173768,46.5259328385634,2299661.48924406,0.0,1.0
2003-01-13,57.57,57.85,57.1,57.6,1477200,46.4533117155064,46.6792440983506,46.074068072875,46.4775187565254,1830707.02301753,0.0,1.0
2003-01-14,57.26,57.6,56.85,57.05,1144000,46.2031722916431,46.4775187565254,45.8723427310498,46.03372300451,1417769.31649882,0.0,1.0
2003-01-15,56.63,57.65,56.46,57.65,1407600,45.6948244302436,46.5178638248904,45.5576511978025,46.5178638248904,1744451.12753823,0.0,1.0
2003-01-16,56.11,56.78,55.76,56.43,1869900,45.2752357192472,45.8158596353388,44.992820240692,45.5334441567835,2317383.6057003,0.0,1.0
2003-01-17,55.55,55.84,55.15,55.6,1120600,44.8233709535588,45.057372350076,44.5006104066385,44.8637160219238,1388769.48957043,0.0,1.0
2003-01-21,54.48,56.24,54.35,55.8,1260400,43.9599864905469,45.3801328969963,43.8550893127978,45.025096295384,1562024.86583489,0.0,1.0
2003-01-22,52.55,54.63,52.55,54.05,1947300,42.4026668516564,44.0810216956421,42.4026668516564,43.6130189026076,2413306.11015572,0.0,1.0
2003-01-23,52.52,52.98,51.5,52.8,2306500,42.3784598106374,42.7496344395958,41.5554204159906,42.6043921934816,2858465.84659486,0.0,1.0
2003-01-24,50.8,52.53,50.63,52.1,1664500,40.99058945888,42.3865288243104,40.8534162264389,42.0395612363711,2062829.56932892,0.0,1.0
2003-01-27,51.65,52.49,51.25,51.35,2427400,41.6764556210857,42.3542527696184,41.3536950741654,41.4343852108955,3008298.28572485,0.0,1.0
2003-01-28,52.65,52.96,51.59,51.9,2414400,42.4833569883865,42.7334964122497,41.6280415390477,41.8781809629109,2992187.27076464,0.0,1.0
2003-01-29,52.65,52.96,51.59,51.9,1658400,42.4833569883865,42.7334964122497,41.6280415390477,41.8781809629109,2055269.78538605,0.0,1.0
2003-01-30,51.89,52.68,51.88,52.4,1191700,41.8701119492379,42.5075640294055,41.8620429355649,42.2816316465613,1476884.34831437,0.0,1.0
2003-01-31,52.6,53.0,51.54,51.89,1099600,42.4430119200215,42.7657724669418,41.5876964706826,41.8701119492379,1362744.00386547,0.0,1.0
2003-02-03,52.97,53.33,52.55,52.59,1244500,42.7415654259228,43.032049918151,42.4026668516564,42.4349429063485,1542319.8552297,0.0,1.0
2003-02-04,52.03,52.98,51.51,52.98,1183500,41.98307814066,42.7496344395958,41.5634894296636,42.7496344395958,1466722.01580101,0.0,1.0
2003-02-05,52.35,53.2,51.53,51.94,1088800,42.2412865781963,42.9271527404019,41.5796274570096,41.9104570176029,1349359.46836006,0.0,1.0
2003-02-06,52.68,52.98,52.1,52.1,1048300,42.5075640294055,42.7496344395958,42.0395612363711,42.0395612363711,1299167.46021478,0.0,1.0
2003-02-07,52.12,53.15,51.83,53.1,1029600,42.0556992637171,42.8868076720369,41.8216978671999,42.8464626036719,1275992.38484894,0.0,1.0
2003-02-10,51.93,52.11,51.02,51.8,1032200,41.9023880039299,42.0476302500441,41.1681077596862,41.7974908261808,1279214.58784098,0.0,1.0
2003-02-11,51.54,52.35,51.34,52.06,834100,41.5876964706826,42.2412865781963,41.4263161972225,42.007285181679,1033707.50602418,0.0,1.0
2003-02-12,50.87,51.81,50.5,51.55,1057900,41.0470725545911,41.8055598398538,40.7485190486898,41.5957654843556,1311064.82510848,0.0,1.0
2003-02-13,50.45,50.95,49.9,50.85,1218300,40.7081739803248,41.1116246639752,40.2643782283093,41.0309345272451,1509849.96354065,0.0,1.0
2003-02-14,51.7,51.7,50.4,50.4,1291500,41.7168006894508,41.7168006894508,40.6678289119597,40.6678289119597,1600567.37085509,0.0,1.0
2003-02-18,52.16,52.55,51.9,51.9,997100,42.0879753184091,42.4026668516564,41.8781809629109,41.8781809629109,1235714.8474484,0.0,1.0
2003-02-19,51.7,52.2,51.53,52.2,802500,41.7168006894508,42.1202513731011,41.5796274570096,42.1202513731011,994545.34658243,0.0,1.0
2003-02-20,50.95,51.7,50.84,51.7,1052900,41.1116246639752,41.7168006894508,41.0228655135721,41.7168006894508,1304868.28089301,0.0,1.0
2003-02-21,51.3,51.6,50.45,51.0,1362400,41.3940401425304,41.6361105527207,40.7081739803248,41.1519697323402,1688434.36783041,0.0,1.0
2003-02-24,49.44,50.96,49.2,50.95,1393800,39.893203599351,41.1196936776482,39.6995472711988,41.1116246639752,1727348.66550354,0.0,1.0
2003-02-25,49.85,49.98,47.7,49.25,2210900,40.2240331599443,40.3289303376934,38.4891952202476,39.7398923395638,2739987.92119514,0.0,1.0
2003-02-26,50.2,50.9,49.74,49.85,1841900,40.5064486384996,41.0712795956101,40.1352740095412,40.2240331599443,2282682.95809368,0.0,1.0
2003-02-27,50.34,51.1,49.97,50.21,1271600,40.6194148299217,41.2326598690703,40.3208613240204,40.5145176521726,1575905.12487753,0.0,1.0
2003-02-28,51.4,51.73,50.28,50.3,1683000,41.4747302792605,41.7410077304698,40.5710007478836,40.5871387752296,2085756.78292615,0.0,1.0
2003-03-03,52.35,52.92,52.32,52.48,2154000,42.2412865781963,42.7012203575577,42.2170795371772,42.3461837559454,2669471.24802312,0.0,1.0
2003-03-04,51.76,52.36,51.71,52.35,1384700,41.7652147714888,42.2493555918693,41.7248697031238,42.2412865781963,1716070.95503139,0.0,1.0
2003-03-05,51.44,51.77,50.84,51.76,1471200,41.5070063339525,41.7732837851618,41.0228655135721,41.7652147714888,1823271.16995897,0.0,1.0
2003-03-06,51.03,51.5,50.75,51.39,1506600,41.2165218417243,41.5961370732667,40.9903680867628,41.5072909552461,1865315.03786841,0.05,1.0
2003-03-07,50.84,51.01,50.46,50.5,1906900,41.0630603651433,41.2003680020842,40.7561374119813,40.7884450912615,2360924.76152347,0.0,1.0
2003-03-10,49.61,50.75,49.56,50.5,1148100,40.0695992272769,40.9903680867628,40.0292146281767,40.7884450912615,1421457.71603393,0.0,1.0
2003-03-11,49.67,50.32,49.55,49.73,1116400,40.1180607461972,40.6430605345006,40.0211377083566,40.1665222651175,1382210.08116042,0.0,1.0
2003-03-12,49.0,49.9,48.18,49.58,2116000,39.5769071182538,40.3038299020584,38.9145996930095,40.0453684678168,2619810.58020015,0.0,1.0
2003-03-13,50.02,50.07,48.5,48.85,3163800,40.400752939899,40.4411375389993,39.1730611272512,39.455753320953,3917087.29377942,0.0,1.0
2003-03-14,49.8,50.08,48.62,49.75,1920100,40.2230607038579,40.4492144588193,39.2699841650918,40.1826761047576,2377267.62525629,0.0,1.0
2003-03-17,51.41,51.41,49.51,49.8,2210500,41.5234447948862,41.5234447948862,39.9888300290764,40.2230607038579,2736810.62737828,0.0,1.0
2003-03-18,51.68,51.96,51.17,51.9,1566100,41.7415216300276,41.9676753849891,41.329598719205,41.9192138660688,1938981.73423982,0.0,1.0
2003-03-19,55.18,55.22,52.7,52.8,3981600,44.5684435670458,44.600751246326,42.5653674516729,42.6461366498734,4929601.9877717,0.0,1.0
2003-03-20,56.8,57.35,55.18,55.18,4067500,45.8769045778941,46.321135167997,44.5684435670458,44.5684435670458,5035954.41160876,0.0,1.0
2003-03-21,57.26,57.45,56.5,57.15,2163300,46.2484428896165,46.4019043661975,45.6345969832926,46.159596771596,2678372.50857609,0.0,1.0
2003-03-24,55.46,56.4,55.0,56.35,2066300,44.7945973220072,45.5538277850921,44.4230590102848,45.5134431859918,2558277.22205462,0.0,1.0
2003-03-25,55.88,56.43,55.28,55.4,1728000,45.1338279544494,45.5780585445522,44.6492127652463,44.7461358030869,2139429.4341143,0.0,1.0
2003-03-26,56.2,56.68,55.66,55.88,1391400,45.392289388691,45.7799815400535,44.9561357184082,45.1338279544494,1722686.40892746,0.0,1.0
2003-03-27,56.65,56.77,55.6,55.6,1682700,45.7557507805934,45.852673818434,44.9076741994879,44.9076741994879,2083343.69721304,0.0,1.0
2003-03-28,56.5,56.66,55.41,56.15,1313900,45.6345969832926,45.7638277004134,44.7542127229069,45.3519047895908,1626733.98928402,0.0,1.0
2003-03-31,55.07,55.85,54.82,55.75,1549800,44.4795974490252,45.1095971949892,44.2776744535239,45.0288279967887,1918800.77372127,0.0,1.0
2003-04-01,55.25,55.68,54.4,55.1,1281500,44.6249820057861,44.9722895580483,43.9384438210817,44.5038282084853,1586619.68739438,0.0,1.0
2003-04-02,56.93,57.17,55.26,55.26,2671500,45.9819045355548,46.1757506112361,44.6330589256062,44.6330589256062,3307572.76228956,0.0,1.0
2003-04-03,56.08,57.35,56.05,57.35,2014200,45.2953663508504,46.321135167997,45.2711355913903,46.321135167997,2493772.43413949,0.0,1.0
2003-04-04,55.85,56.4,55.48,56.09,1264300,45.1095971949892,45.5538277850921,44.8107511616473,45.3034432706705,1565324.44071222,0.0,1.0
2003-04-07,56.12,57.32,56.11,56.9,1761700,45.3276740301306,46.2969044085368,45.3195971103106,45.9576737760947,2181153.26046248,0.0,1.0
2003-04-08,55.61,56.6,55.12,55.88,1367800,44.915751119308,45.7153661814931,44.5199820481254,45.1338279544494,1693467.34952636,0.0,1.0
2003-04-09,55.98,56.76,55.52,56.0,2062300,45.2145971526499,45.8445968986139,44.8430588409275,45.23075099229,2553324.83910528,0.0,1.0
2003-04-10,56.21,56.34,55.48,55.99,1654000,45.4003663085111,45.5053662661718,44.8107511616473,45.2226740724699,2047810.34955154,0.0,1.0
2003-04-11,57.46,57.99,56.54,57.1,2256400,46.4099812860176,46.8380580364803,45.6669046625728,46.1192121724957,2793639.22172194,0.0,1.0
2003-04-14,58.28,58.3,57.66,57.75,1748200,47.0722887112618,47.0884425509019,46.5715196824186,46.6442119607991,2164438.96800847,0.0,1.0
2003-04-15,59.45,59.53,57.45,58.28,2537700,48.0172883302079,48.0819036887683,46.4019043661975,47.0722887112618,3141915.55263418,0.0,1.0
2003-04-16,58.18,59.9,58.1,59.38,2974100,46.9915195130613,48.3807497221102,46.9269041545009,47.9607498914675,3682220.53240703,0.0,1.0
2003-04-17,58.9,58.9,57.8,58.1,1599000,47.573057740105,47.573057740105,46.6845965598993,46.9269041545009,1979715.08399813,0.0,1.0
2003-04-21,57.53,58.9,57.29,58.9,2154500,46.4665197247579,47.573057740105,46.2726736490767,47.573057740105,2667477.26608754,0.0,1.0
2003-04-22,58.55,58.7,57.5,57.53,2568800,47.2903655464032,47.411519343704,46.4422889652978,46.4665197247579,3180420.33006529,0.0,1.0
2003-04-23,58.64,59.23,58.08,59.2,1525100,47.3630578247837,47.8395960941667,46.9107503148608,47.8153653347066,1888219.8090091,0.0,1.0
2003-04-24,59.28,59.5,57.99,58.15,2099100,47.879980693267,48.0576729293081,46.8380580364803,46.9672887536011,2598886.7622392,0.0,1.0
2003-04-25,58.79,59.28,58.4,59.1,1359600,47.4842116220844,47.879980693267,47.1692117491024,47.7345961365061,1683314.96448021,0.0,1.0
2003-04-28,59.93,60.0,58.63,58.7,1557600,48.4049804815703,48.4615189203107,47.3549809049636,47.411519343704,1928457.92047248,0.0,1.0
2003-04-29,59.61,59.99,59.19,59.9,1684200,48.1465190473287,48.4534420004907,47.8072884148865,48.3807497221102,2085200.84081905,0.0,1.0
2003-04-30,59.88,60.11,59.0,59.58,2093200,48.3645958824701,48.5503650383313,47.6538269383055,48.1222882878685,2591581.99738892,0.0,1.0
2003-05-01,59.25,59.8,58.46,59.8,1418200,47.8557499338068,48.2999805239097,47.2176732680227,48.2999805239097,1755867.37468803,0.0,1.0
2003-05-02,60.74,60.9,58.62,58.75,2162200,49.0592109869946,49.1884417041154,47.3469039851436,47.4519039428042,2677010.60326501,0.0,1.0
2003-05-05,61.73,61.99,60.78,60.95,2439700,49.8588260491797,50.068825964501,49.0915186662748,49.2288263032156,3020582.17037538,0.0,1.0
2003-05-06,61.66,62.07,61.25,61.45,2118200,49.8022876104393,50.1334413230614,49.4711338978172,49.6326722942182,2622534.39082229,0.0,1.0
2003-05-07,61.19,61.99,61.0,61.67,1799700,49.4226723788969,50.068825964501,49.2692109023159,49.8103645302594,2228200.8984812,0.0,1.0
2003-05-08,60.78,61.3,60.68,60.99,1162800,49.0915186662748,49.5115184969174,49.0107494680742,49.2611339824958,1439657.72337275,0.0,1.0
2003-05-09,62.05,62.09,60.7,60.9,1552100,50.1172874834213,50.1495951627015,49.0269033077143,49.1884417041154,1921648.39391714,0.0,1.0
2003-05-12,63.34,63.7,61.57,61.89,1926300,51.159210140208,51.4499792537299,49.7295953320588,49.9880567663005,2384943.81882777,0.0,1.0
2003-05-13,62.81,63.17,62.66,63.15,1467600,50.7311333897453,51.0219025032671,50.6099795924445,51.005748663627,1817029.30411236,0.0,1.0
2003-05-14,61.77,62.87,61.75,62.81,1854600,49.8911337284599,50.7795949086656,49.8749798888198,50.7311333897453,2296172.35446087,0.0,1.0
2003-05-15,62.07,62.5,61.7,62.0,2289900,50.1334413230614,50.4807488753237,49.8345952897195,50.0769028843211,2835115.42892266,0.0,1.0
2003-05-16,62.5,62.5,61.22,62.07,1398400,50.4807488753237,50.4807488753237,49.446903138357,50.1334413230614,1731353.0790888,0.0,1.0
2003-05-19,60.78,62.1,60.55,62.0,1465800,49.0915186662748,50.1576720825216,48.9057495104136,50.0769028843211,1814800.73178515,0.0,1.0
2003-05-20,61.0,61.15,60.45,60.78,1573700,49.2692109023159,49.3903646996167,48.824980312213,49.0915186662748,1948391.26184356,0.0,1.0
2003-05-21,59.9,60.77,59.58,60.67,1986500,48.3807497221102,49.0834417464547,48.1222882878685,49.0026725482542,2459477.18221532,0.0,1.0
2003-05-22,60.17,60.5,59.82,59.9,1618900,48.5988265572516,48.8653649113133,48.3161343635498,48.3807497221102,2004353.18917109,0.0,1.0
2003-05-23,61.14,61.22,60.06,60.3,998000,49.3822877797966,49.446903138357,48.509980439231,48.7038265149123,1235619.54586,0.0,1.0
2003-05-27,62.09,62.26,60.66,61.0,1355200,50.1495951627015,50.2869027996424,48.9945956284341,49.2692109023159,1677867.34323594,0.0,1.0
2003-05-28,62.22,62.81,61.93,62.3,1249800,50.2545951203622,50.7311333897453,50.0203644455807,50.3192104789226,1547372.05252087,0.0,1.0
2003-05-29,62.63,62.97,62.0,62.1,1779700,50.5857488329843,50.8603641068661,50.0769028843211,50.1576720825216,2203438.98373451,0.0,1.0
2003-05-30,63.98,64.35,62.63,62.63,1810000,51.6761330086913,51.9749790420332,50.5857488329843,50.5857488329843,2240953.28457575,0.0,1.0
2003-06-02,64.61,65.25,63.81,63.99,2497700,52.1849789573546,52.7019018258379,51.5388253717504,51.6842099285114,3092391.7231408,0.0,1.0
2003-06-03,62.99,63.95,62.77,63.0,4223000,50.8765179465062,51.6519022492312,50.6988257104651,50.8845948663262,5228478.2987643,0.0,1.0
2003-06-04,64.23,64.4,62.0,62.0,2599000,51.8780560041926,52.0153636411335,50.0769028843211,50.0769028843211,3217810.8213328,0.0,1.0
2003-06-05,64.5,64.5,63.17,63.7,1591000,52.096132839334,52.096132839334,51.0219025032671,51.4499792537299,1969810.31809946,0.0,1.0
2003-06-06,63.21,65.35,62.81,64.93,2140300,51.0542101825473,52.7826710240384,50.7311333897453,52.4434403915962,2649896.30661739,0.0,1.0
2003-06-09,62.8,63.45,62.36,63.0,1092400,50.7230564699252,51.2480562582286,50.3676719978429,50.8845948663262,1352495.78346439,0.0,1.0
2003-06-10,63.67,64.01,63.2,63.46,1444700,51.46613309337,51.7409640224064,51.0862197502903,51.2963845783769,1787273.3673836,0.05,1.0
2003-06-11,64.49,64.5,63.34,63.8,1033500,52.1289606281047,52.1370438907235,51.1993854269523,51.5712155074133,1278567.88619849,0.0,1.0
2003-06-12,64.97,64.99,64.2,64.61,1991300,52.5169572338032,52.5331237590406,51.894546012162,52.2259597795294,2463485.4685893,0.0,1.0
2003-06-13,63.86,64.95,63.67,64.9,1236000,51.6197150831256,52.5007907085657,51.46613309337,52.4603743954722,1529085.54169456,0.0,1.0
2003-06-16,65.14,65.14,63.78,63.86,1680200,52.6543726983213,52.6543726983213,51.5550489821759,51.6197150831256,2078616.12229385,0.0,1.0
2003-06-17,64.5,65.35,64.2,65.15,1450900,52.1370438907235,52.8241212133144,51.894546012162,52.6624559609401,1794943.53757657,0.0,1.0
2003-06-18,64.5,64.99,63.88,64.51,983700,52.1370438907235,52.5331237590406,51.635881608363,52.1451271533422,1216959.09980982,0.0,1.0
2003-06-19,63.52,64.95,63.45,64.7,1115200,51.3448841540892,52.5007907085657,51.2883013157582,52.2987091430978,1379640.93535419,0.0,1.0
2003-06-20,63.01,64.23,62.5,63.73,1876200,50.9326377605347,51.9187958000181,50.5203913669801,51.5146326690823,2321092.47032956,0.0,1.0
2003-06-23,61.99,63.42,61.99,63.2,1752900,50.1081449734256,51.2640515279021,50.1081449734256,51.0862197502903,2168555.0534275,0.0,1.0
2003-06-24,60.47,61.05,60.1,61.01,3916900,48.8794890553806,49.3483182872662,48.5804083384881,49.3159852367913,4845691.87561766,0.0,1.0
2003-06-25,59.7,60.5,59.01,60.47,2406200,48.2570778337394,48.9037388432367,47.6993327130479,48.8794890553806,2976768.30940571,0.0,1.0
2003-06-26,62.42,62.69,59.2,59.2,2923900,50.4557252660304,50.6739733567357,47.8529147028036,47.8529147028036,3617227.52051839,0.0,1.0
2003-06-27,62.54,63.09,62.16,62.43,2557500,50.552724417455,50.9973038614844,50.2455604379437,50.4638085286491,3163945.20459857,0.0,1.0
2003-06-30,62.03,62.85,61.307,62.65,2203400,50.1404780239004,50.8033055586352,49.5560581365672,50.6416403062609,2725879.51664223,0.0,1.0
2003-07-01,61.59,61.82,60.64,61.6,2038700,49.7848144686769,49.9707295089074,49.0169045198988,49.7928977312956,2522125.15683875,0.0,1.0
2003-07-02,62.17,62.19,61.26,61.26,1437000,50.2536437005625,50.2698102257999,49.5180668022592,49.5180668022592,1777747.51085363,0.0,1.0
2003-07-03,61.52,62.18,61.51,62.18,720300,49.7282316303459,50.2617269631812,49.7201483677271,50.2617269631812,891100.579031223,0.0,1.0
2003-07-07,62.97,63.0,61.63,61.65,1933500,50.9003047100598,50.9245544979159,49.8171475191517,49.8333140443892,2391979.68840326,0.0,1.0
2003-07-08,64.33,64.5,62.4,62.4,1829100,51.9996284262053,52.1370438907235,50.4395587407929,50.4395587407929,2262823.91934751,0.0,1.0
2003-07-09,64.36,64.5,63.51,64.25,1517700,52.0238782140614,52.1370438907235,51.3368008914705,51.9349623252555,1877583.43578466,0.0,1.0
2003-07-10,63.84,64.49,63.53,64.28,1461200,51.6035485578882,52.1289606281047,51.3529674167079,51.9592121131117,1807685.91709069,0.0,1.0
2003-07-11,63.74,63.79,63.07,63.72,1325600,51.522715931701,51.5631322447946,50.981137336247,51.5065494064636,1639931.87222517,0.0,1.0
2003-07-14,64.3,64.91,64.04,64.35,1190600,51.9753786383491,52.4684576580909,51.7652138102625,52.0157949514427,1472920.10189445,0.0,1.0
2003-07-15,64.32,64.75,63.88,64.5,1069700,51.9915451635866,52.3391254561914,51.635881608363,52.1370438907235,1323351.78313161,0.0,1.0
2003-07-16,64.1,64.485,63.39,64.32,1447400,51.8137133859748,52.1249189967954,51.2398017400459,51.9915451635866,1790613.60279022,0.0,1.0
2003-07-17,64.12,64.15,63.63,64.08,1140900,51.8298799112122,51.8541296990684,51.4338000428951,51.7975468607374,1411435.02792826,0.0,1.0
2003-07-18,65.32,65.5,63.76,64.12,1812300,52.7998714254582,52.9453701525952,51.5388824569384,51.8298799112122,2242040.23237302,0.0,1.0
2003-07-21,66.0,66.01,65.02,65.32,1776900,53.349533283531,53.3576165461497,52.5573735468967,52.7998714254582,2198246.03481963,0.0,1.0
2003-07-22,64.99,65.9,64.62,65.9,2423200,52.5331237590406,53.2687006573438,52.2340430421481,53.2687006573438,2997799.42122513,0.0,1.0
2003-07-23,64.96,65.03,64.16,64.96,869000,52.5088739711844,52.5654568095155,51.8622129616871,52.5088739711844,1075060.95123995,0.0,1.0
2003-07-24,64.55,65.5,64.4,65.2,1210900,52.1774602038171,52.9453701525952,52.0562112645363,52.7028722740337,1498033.72365529,0.0,1.0
2003-07-25,65.25,65.31,63.76,64.61,1641400,52.7432885871272,52.7917881628395,51.5388824569384,52.2259597795294,2030615.70237658,0.0,1.0
2003-07-28,65.16,65.35,64.2,65.05,1654300,52.6705392235588,52.8241212133144,51.894546012162,52.5816233347529,2046574.60487485,0.0,1.0
2003-07-29,64.83,65.45,64.49,65.1,1523300,52.4037915571411,52.9049538395016,52.1289606281047,52.6220396478465,1884511.33144282,0.0,1.0
2003-07-30,63.83,64.84,63.31,64.84,2059000,51.5954652952694,52.4118748197598,51.1751356390962,52.4118748197598,2547238.7785996,0.0,1.0
2003-07-31,64.39,65.14,63.75,64.06,1821700,52.0481280019176,52.6543726983213,51.5307991943197,51.7813803354999,2253669.20008494,0.0,1.0
2003-08-01,64.66,65.0,63.84,63.84,1466300,52.2663760926229,52.5412070216593,51.6035485578882,51.6035485578882,1813995.25063652,0.0,1.0
2003-08-04,64.7,64.88,64.01,64.5,1277800,52.2987091430978,52.4442078702347,51.7409640224064,52.1370438907235,1580797.33428585,0.0,1.0
2003-08-05,64.01,64.93,63.95,64.68,1502700,51.7409640224064,52.4846241833283,51.692464446694,52.2825426178604,1859026.57241457,0.0,1.0
2003-08-06,64.25,64.8,63.69,63.77,1475800,51.9349623252555,52.379541769285,51.4822996186074,51.5469657195571,1825747.9307709,0.0,1.0
2003-08-07,64.37,64.64,63.82,64.16,947500,52.0319614766802,52.2502095673855,51.5873820326507,51.8622129616871,1172175.2028767,0.0,1.0
2003-08-08,65.2,65.4,64.4,64.6,1716300,52.7028722740337,52.864537526408,52.0562112645363,52.2178765169106,2123276.30680451,0.0,1.0
2003-08-11,66.01,66.12,65.28,65.4,1388600,53.3576165461497,53.4465324349556,52.7675383749834,52.864537526408,1717870.6983795,0.0,1.0
2003-08-12,66.88,66.98,65.99,66.25,1228200,54.0608603939781,54.1416930201652,53.3414500209123,53.5516148489989,1519435.97274212,0.0,1.0
2003-08-13,66.87,67.12,66.55,66.98,1164300,54.0527771313594,54.2548586968273,53.7941127275604,54.1416930201652,1440383.73478558,0.0,1.0
2003-08-14,67.0,67.48,66.65,67.09,885700,54.1578595454027,54.5458561511011,53.8749453537476,54.2306089089711,1095720.92579197,0.0,1.0
2003-08-15,67.36,67.39,64.92,67.0,348100,54.4488569996765,54.4731067875326,52.4765409207096,54.1578595454027,430642.942608314,0.0,1.0
2003-08-18,67.57,67.7,67.311,67.34,985700,54.6186055146695,54.7236879287129,54.4092490128448,54.432690474439,1219433.34825917,0.0,1.0
2003-08-19,68.15,68.26,67.57,67.58,1318200,55.0874347465551,55.176350635361,54.6186055146695,54.6266887772883,1630777.1529626,0.0,1.0
2003-08-20,67.57,68.25,67.42,68.15,1162700,54.6186055146695,55.1682673727423,54.4973565753888,55.0874347465551,1438404.33602611,0.0,1.0
2003-08-21,68.33,68.95,67.62,67.66,1323200,55.232933473692,55.7340957560525,54.6590218277631,54.691354878238,1636962.77408596,0.0,1.0
2003-08-22,67.09,68.96,66.82,68.76,1469600,54.2306089089711,55.7421790186712,54.0123608182658,55.5805137662968,1818077.76057794,0.0,1.0
2003-08-25,66.37,67.37,66.09,67.3,1386500,53.6486140004235,54.4569402622952,53.4222826470995,54.4003574239642,1715272.73750769,0.0,1.0
2003-08-26,66.08,66.31,65.4,66.0,1307400,53.4141993844807,53.6001144247112,52.864537526408,53.349533283531,1617416.21133614,0.0,1.0
2003-08-27,65.9,66.09,65.55,66.07,739400,53.2687006573438,53.4222826470995,52.9857864656887,53.406116121862,914729.651722459,0.0,1.0
2003-08-28,67.03,67.14,65.66,66.05,1072200,54.1821093332588,54.2710252220647,53.0747023544946,53.3899495966246,1326444.59369329,0.0,1.0
2003-08-29,67.1,67.47,66.74,67.04,758600,54.2386921715898,54.5377728884824,53.947694717316,54.1901925958775,938482.436836161,0.0,1.0
2003-09-02,68.29,68.45,66.97,67.3,1232300,55.2006004232171,55.3299326251166,54.1336097575465,54.4003574239642,1524508.18206328,0.0,1.0
2003-09-03,67.95,68.29,67.37,68.29,1835600,54.9257694941808,55.2006004232171,54.4569402622952,55.2006004232171,2270865.22680788,0.0,1.0
2003-09-04,67.25,67.96,66.88,67.96,1194900,54.3599411108706,54.9338527567995,54.0608603939781,54.9338527567995,1478239.73606054,0.0,1.0
2003-09-05,66.68,67.2,66.32,66.54,1006300,53.8991951416037,54.319524797777,53.6081976873299,53.7860294649417,1244918.10728741,0.0,1.0
2003-09-08,66.56,67.23,66.08,66.82,1576200,53.8426123032727,54.3845977336091,53.454324233778,54.0529350075824,1948491.4923718,0.05,1.0
2003-09-09,65.76,66.2,65.76,66.05,1253900,53.1954655207815,53.5513962511517,53.1954655207815,53.4300562294345,1550065.65301675,0.0,1.0
2003-09-10,65.12,65.91,65.0,65.72,1485600,52.6777480947885,53.3168055424986,52.5806760774148,53.1631081816569,1836492.17172157,0.0,1.0
2003-09-11,65.26,65.64,64.51,65.12,1335800,52.7909987817244,53.0983935034078,52.1842986731389,52.6777480947885,1651310.07201513,0.0,1.0
2003-09-12,65.24,65.35,64.3,65.08,1151000,52.7748201121621,52.8638027947547,52.0144226427349,52.6453907556639,1422861.12658288,0.0,1.0
2003-09-15,64.98,65.59,64.67,65.39,1720100,52.5644974078525,53.0579468295021,52.3137280296371,52.8961601338793,2126380.03808446,0.0,1.0
2003-09-16,66.08,66.19,65.07,65.22,1237600,53.454324233778,53.5433069163705,52.6373014208827,52.7586414425999,1529915.66486444,0.0,1.0
2003-09-17,66.51,66.65,65.01,65.5,2293400,53.802165629367,53.915416316303,52.5887654121959,52.9851428164718,2835090.97107314,0.0,1.0
2003-09-18,68.6,69.0,66.35,66.55,2194500,55.4928365986254,55.8164099898711,53.6727362728688,53.8345229684916,2712831.22700794,0.0,1.0
2003-09-19,66.25,67.86,66.0,66.91,3682800,53.5918429250574,54.894225824821,53.3896095555288,54.1257390206126,4552661.12682835,0.0,1.0
2003-09-22,65.99,66.4,65.54,66.01,1047300,53.3815202207477,53.7131829467745,53.0175001555964,53.39769889031,1294667.64367528,0.0,1.0
2003-09-23,66.7,67.21,65.89,66.19,1027600,53.9558629902087,54.3684190640469,53.3006268729363,53.5433069163705,1270314.59050962,0.0,1.0
2003-09-24,65.19,67.02,65.12,66.63,1156800,52.7343734382564,54.2147217032052,52.6777480947885,53.8992376467407,1430031.06101745,0.0,1.0
2003-09-25,64.3,65.53,64.3,65.11,1378000,52.0144226427349,53.0094108208152,52.0144226427349,52.6696587600073,1703477.52600453,0.0,1.0
2003-09-26,63.79,64.44,63.7,64.37,1445200,51.6018665688967,52.1276733296709,51.5290625558665,52.0710479862029,1786549.86979807,0.0,1.0
2003-09-29,64.82,65.06,63.7,63.89,932000,52.4350680513542,52.6292120861016,51.5290625558665,51.6827599167081,1152134.29189856,0.0,1.0
2003-09-30,64.43,65.18,63.9,64.82,1229200,52.1195839948897,52.7262841034753,51.6908492514893,52.4350680513542,1519531.62189025,0.0,1.0
2003-10-01,65.76,65.86,64.51,64.88,1277800,53.1954655207815,53.2763588685929,52.1842986731389,52.4836040600411,1579610.72766951,0.0,1.0
2003-10-02,65.44,65.75,64.68,65.75,1154200,52.936606807785,53.1873761860003,52.3218173644183,53.1873761860003,1426816.95247781,0.0,1.0
2003-10-03,66.91,67.5,66.13,66.2,1665200,54.1257390206126,54.6030097726999,53.4947709076837,53.5513962511517,2058512.90007456,0.0,1.0
2003-10-06,67.8,68.0,66.98,67.07,1055600,54.8456898161342,55.007476511757,54.1823643640806,54.2551683771109,1304928.06709026,0.0,1.0
2003-10-07,67.37,67.56,66.86,67.55,1208400,54.4978484205451,54.6515457813868,54.0852923467069,54.6434564466056,1493818.7535732,0.0,1.0
2003-10-08,67.59,67.77,67.3,67.37,747700,54.6758137857302,54.8214218117907,54.4412230770771,54.4978484205451,924303.444262399,0.0,1.0
2003-10-09,68.8,69.52,68.05,68.61,1713500,55.6546232942482,56.2370553984904,55.0479231856627,55.5009259334066,2118221.14717617,0.0,1.0
2003-10-10,68.56,68.99,68.13,68.99,1085200,55.4604792595009,55.8083206550899,55.1126378639118,55.8083206550899,1341519.45661837,0.0,1.0
2003-10-13,71.35,71.55,69.535,69.7,3991400,57.7174036634391,57.8791903590619,56.2491894006621,56.3826634245509,4934151.08657074,0.0,1.0
2003-10-14,73.65,73.74,71.2,71.34,4101300,59.5779506631015,59.6507546761318,57.596063641722,57.709314328658,5070008.98214976,0.0,1.0
2003-10-15,73.27,74.0,72.72,73.85,1977800,59.2705559414181,59.8610773804414,58.8256425284554,59.7397373587243,2444947.6421856,0.0,1.0
2003-10-16,73.91,73.99,73.08,73.1,1670100,59.7882733674112,59.8529880456603,59.1168585805765,59.1330372501388,2064570.25847617,0.0,1.0
2003-10-17,72.95,73.99,72.58,73.99,1472100,59.0116972284216,59.8529880456603,58.7123918415194,59.8529880456603,1819803.53122734,0.0,1.0
2003-10-20,72.59,72.9,72.08,72.9,1415400,58.7204811763006,58.9712505545159,58.3079251024624,58.9712505545159,1749711.24115153,0.0,1.0
2003-10-21,72.6,72.79,72.04,72.4,2477900,58.7285705110817,58.8822678719234,58.2755677633378,58.5667838154589,3063169.05782774,0.0,1.0
2003-10-22,72.19,72.43,71.83,72.4,1253700,58.3969077850549,58.5910518198023,58.1056917329339,58.5667838154589,1549818.41389832,0.0,1.0
2003-10-23,72.15,72.35,71.55,72.09,1430200,58.3645504459304,58.5263371415532,57.8791903590619,58.3160144372435,1768006.93591559,0.0,1.0
2003-10-24,72.56,72.56,71.65,72.15,1200000,58.6962131719572,58.6962131719572,57.9600837068734,58.3645504459304,1483434.71059901,0.0,1.0
2003-10-27,72.0,73.6,71.82,72.81,1363300,58.2432104242133,59.5375039891958,58.0976023981527,58.8984465414857,1685305.45079969,0.0,1.0
2003-10-28,73.17,73.17,71.95,72.5,1377700,59.1896625936067,59.1896625936067,58.2027637503076,58.6476771632703,1703106.66732688,0.0,1.0
2003-10-29,73.04,73.11,72.4,73.0,906800,59.0845012414519,59.1411265849199,58.5667838154589,59.0521439023274,1120982.16297598,0.0,1.0
2003-10-30,73.92,74.35,73.5,73.75,1508600,59.7963627021923,60.1442040977813,59.4566106413844,59.6588440109129,1864924.67034139,0.0,1.0
2003-10-31,75.76,75.96,73.8,74.0,2932700,61.2848003019222,61.446586997545,59.6992906848186,59.8610773804414,3625390.81314476,0.0,1.0
2003-11-03,76.26,76.61,75.61,75.77,1880000,61.6892670409792,61.9723937583192,61.1634602802051,61.2928896367033,2324047.71327178,0.0,1.0
2003-11-04,76.01,76.38,75.92,76.31,1380500,61.4870336714507,61.7863390583529,61.4142296584204,61.7297137148849,1706568.01498494,0.0,1.0
2003-11-05,75.97,76.42,75.4,75.9,1033600,61.4546763323261,61.8186963974775,60.9935842498011,61.3980509888582,1277731.76406261,0.0,1.0
2003-11-06,77.16,77.55,75.63,75.94,1066000,62.4173071712819,62.7327912277464,61.1796389497674,61.4304083279827,1317784.50124879,0.0,1.0
2003-11-07,76.9,78.05,76.84,77.16,1136200,62.2069844669722,63.1372579668034,62.1584484582854,62.4173071712819,1404565.43181883,0.0,1.0
2003-11-10,76.68,77.4,76.52,77.15,968900,62.0290191017871,62.6114512060293,61.8995897452889,62.4092178365008,1197749.90924948,0.0,1.0
2003-11-11,76.06,76.88,75.83,76.57,883800,61.5274803453564,62.19080579741,61.3414256453902,61.9400364191946,1092549.66435617,0.0,1.0
2003-11-12,76.38,76.42,75.69,76.06,1326900,61.7863390583529,61.8186963974775,61.2281749584542,61.5274803453564,1640307.93124485,0.0,1.0
2003-11-13,77.08,77.19,75.9,76.19,1204500,62.3525924930328,62.4415751756253,61.3980509888582,61.6326416975112,1488997.59076375,0.0,1.0
2003-11-14,76.9,77.39,76.37,77.02,1077200,62.2069844669722,62.6033618712481,61.7782497235718,62.3040564843459,1331629.89188104,0.0,1.0
2003-11-17,76.01,76.9,75.75,76.9,1644300,61.4870336714507,62.2069844669722,61.276710967141,62.2069844669722,2032676.41219829,0.0,1.0
2003-11-18,75.04,76.35,75.03,76.09,1065100,60.7023681976801,61.7620710540095,60.6942788628989,61.5517483496998,1316671.92521584,0.0,1.0
2003-11-19,74.9,75.31,74.57,75.03,1208200,60.5891175107441,60.9207802367709,60.3221694629664,60.6942788628989,1493571.51445477,0.0,1.0
2003-11-20,74.41,75.0,74.2,74.4,1232400,60.1927401064682,60.6700108585555,60.0228640760642,60.1846507716871,1523487.44778518,0.0,1.0
2003-11-21,70.48,73.15,70.07,72.75,6087600,57.0136315374799,59.1734839240445,56.6819688114531,58.8499105327988,7525464.28686877,0.0,1.0
2003-11-24,71.24,71.34,70.25,71.0,2849800,57.6284209808466,57.709314328658,56.8275768375136,57.4342769460992,3522910.19855421,0.0,1.0
2003-11-25,71.88,72.12,70.7,70.99,1424700,58.1461384068396,58.340282441587,57.191596902665,57.4261876113181,1761207.86015867,0.0,1.0
2003-11-26,71.74,72.66,71.18,72.05,1055800,58.0328877199036,58.7771065197686,57.5798849721597,58.283657098119,1305175.30620869,0.0,1.0
2003-11-28,72.7,72.77,71.88,71.99,631900,58.8094638588931,58.8660892023611,58.1461384068396,58.2351210894321,781151.994689595,0.0,1.0
2003-12-01,73.5,74.44,72.9,73.06,1377300,59.4566106413844,60.2170081108116,58.9712505545159,59.1006799110142,1702612.18909001,0.0,1.0
2003-12-02,73.58,74.3,73.11,73.45,1410300,59.5213253196335,60.1037574238756,59.1411265849199,59.4161639674787,1743406.64363149,0.0,1.0
2003-12-03,73.19,74.01,73.19,73.83,1874500,59.205841263169,59.8691667152226,59.205841263169,59.723558689162,2317248.63751487,0.0,1.0
2003-12-04,72.91,73.45,72.19,73.19,1512500,58.9793398892971,59.4161639674787,58.3969077850549,59.205841263169,1869745.83315083,0.0,1.0
2003-12-05,72.53,73.38,72.5,72.92,1006100,58.6719451676137,59.3595386240107,58.6476771632703,58.9874292240782,1243736.38527805,0.0,1.0
2003-12-08,72.24,73.02,71.7,72.44,1998600,58.4373544589606,59.0683225718896,58.0005303807791,58.5991411545835,2470660.51050265,0.0,1.0
2003-12-09,71.76,72.62,71.64,72.37,1199700,58.0490663894659,58.744749180644,57.9519943720922,58.5425158111155,1483063.85192136,0.0,1.0
2003-12-10,72.04,72.35,71.34,72.05,842500,58.3241037720247,58.5750820086894,57.7573787214914,58.3321998441752,1040628.07783961,0.06,1.0
2003-12-11,73.19,73.45,72.31,72.35,1075700,59.2551520693294,59.4656499452417,58.5426977200875,58.5750820086894,1328668.98911818,0.0,1.0
2003-12-12,73.75,73.96,72.69,73.19,1026400,59.708532109756,59.878549624916,58.8503484618056,59.2551520693294,1267775.26302027,0.0,1.0
2003-12-15,74.16,75.15,74.07,74.7,1334500,60.0404710679255,60.8419822108225,59.9676064185712,60.4776589640511,1648330.17196078,0.0,1.0
2003-12-16,74.31,74.62,73.68,74.16,1051500,60.1619121501826,60.4128903868473,59.6518596047027,60.0404710679255,1298777.95115531,0.0,1.0
2003-12-17,71.01,72.95,70.11,72.95,4075900,57.4902083405257,59.0608463377179,56.7615618469829,59.0608463377179,5034416.59639937,0.0,1.0
2003-12-18,69.7,70.34,67.8,70.2,7426800,56.4296228888134,56.9477715064439,54.8913691802231,56.8344264963372,9173337.22077059,0.0,1.0
2003-12-19,69.43,70.2,68.86,69.7,2322900,56.2110289407506,56.8344264963372,55.7495528281735,56.4296228888134,2869169.0943782,0.0,1.0
2003-12-22,69.3,69.42,68.77,69.13,1387300,56.1057800027944,56.2029328686001,55.6766881788192,55.9681467762363,1713546.98206159,0.0,1.0
2003-12-23,68.99,69.57,68.6,69.3,1483000,55.8548017661297,56.3243739508573,55.5390549522611,56.1057800027944,1831752.45036931,0.0,1.0
2003-12-24,68.82,68.99,68.7,68.72,566000,55.7171685395716,55.8548017661297,55.6200156737659,55.6362078180669,699104.441610943,0.0,1.0
2003-12-26,68.86,69.05,68.44,68.92,363600,55.7495528281735,55.9033781990325,55.4095177978535,55.7981292610764,449106.669557842,0.0,1.0
2003-12-29,69.94,69.96,68.94,68.98,1559500,56.6239286204249,56.6401207647258,55.8143214053773,55.8467056939792,1926242.715004,0.0,1.0
2003-12-30,69.0,70.0,68.2,70.0,2497000,55.8628978382802,56.6725050533277,55.2152120662421,56.6725050533277,3084211.64435075,0.0,1.0
2003-12-31,67.5,68.99,67.06,68.99,3188500,54.6484870157089,55.8548017661297,54.2922598410879,55.8548017661297,3938329.52663691,0.0,1.0
2004-01-02,67.89,68.62,67.54,67.7,1398300,54.9642338295774,55.5552470965621,54.6808713043108,54.8104084587184,1727133.81749926,0.0,1.0
2004-01-05,67.95,68.59,67.8,68.4,3520700,55.0128102624803,55.5309588801107,54.8913691802231,55.3771335092516,4348651.9568545,0.0,1.0
2004-01-06,67.6,68.01,67.54,67.96,3129300,54.7294477372136,55.0613866953831,54.6808713043108,55.0209063346307,3865207.64864509,0.0,1.0
2004-01-07,66.93,67.74,66.68,67.6,3475500,54.1870109031318,54.8427927473203,53.9846090993699,54.7294477372136,4292822.41487426,0.0,1.0
2004-01-08,66.38,67.22,65.9,66.97,3543200,53.7417269348556,54.4217969954955,53.3531154716328,54.2193951917337,4376443.21115882,0.0,1.0
2004-01-09,65.04,66.47,64.84,66.2,3394100,52.6568532666919,53.8145915842099,52.4949318236824,53.5959976361471,4192279.83263552,0.0,1.0
2004-01-12,68.19,68.43,66.03,66.5,4607500,55.2071159940917,55.4014217257031,53.458364409589,53.8388798006613,5691031.29809614,0.0,1.0
2004-01-13,69.0,69.53,68.27,68.9,3985700,55.8628978382802,56.2919896622554,55.2718845712955,55.7819371167754,4923004.54581048,0.0,1.0
2004-01-14,69.04,69.59,68.68,69.39,1221900,55.8952821268821,56.3405660951582,55.603823529465,56.1786446521487,1509250.38375338,0.0,1.0
2004-01-15,69.32,69.6,68.78,69.2,1339800,56.1219721470954,56.3486621673087,55.6847842509697,56.0248192812897,1654876.55630802,0.0,1.0
2004-01-16,69.94,69.95,69.05,69.5,1866400,56.6239286204249,56.6320246925753,55.9033781990325,56.2677014458039,2305315.42371495,0.0,1.0
2004-01-20,69.2,70.4,69.12,70.0,1186400,56.0248192812897,56.9963479393467,55.9600507040859,56.6725050533277,1465401.96029545,0.0,1.0
2004-01-21,70.0,70.32,69.01,69.19,1317400,56.6725050533277,56.9315793621429,55.8709939104306,56.0167232091392,1627208.8186895,0.0,1.0
2004-01-22,69.54,69.93,69.01,69.93,1495700,56.3000857344058,56.6158325482744,55.8709939104306,56.6158325482744,1847439.06946553,0.0,1.0
2004-01-23,69.63,69.8,69.201,69.64,1118900,56.3729503837601,56.5105836103182,56.0256288885047,56.3810464559106,1382028.19738248,0.0,1.0
2004-01-26,69.55,69.68,68.301,69.48,1454800,56.3081818065563,56.4134307445125,55.2969823949619,56.251509301503,1796920.74497456,0.0,1.0
2004-01-27,69.25,70.13,69.01,69.3,1267900,56.065299642042,56.7777539912839,55.8709939104306,56.1057800027944,1566068.05921999,0.0,1.0
2004-01-28,68.34,69.2,68.2,69.2,1644700,55.3285570763488,56.0248192812897,55.2152120662421,56.0248192812897,2031478.93130303,0.0,1.0
2004-01-29,68.3,68.59,67.56,68.34,1248300,55.2961727877469,55.5309588801107,54.6970634486117,55.3285570763488,1541858.78880378,0.0,1.0
2004-01-30,67.28,68.31,67.16,68.31,1006700,54.4703734283984,55.3042688598974,54.3732205625927,55.3042688598974,1243442.47591826,0.0,1.0
2004-02-02,67.17,67.57,66.71,67.35,1642100,54.3813166347432,54.7051595207622,54.0088973158213,54.5270459334517,2028267.49747231,0.0,1.0
2004-02-03,66.77,67.85,66.37,67.17,1140300,54.0574737487242,54.9318495409755,53.7336308627051,54.3813166347432,1408460.76814303,0.0,1.0
2004-02-04,65.23,66.72,65.11,66.3,2541100,52.810678637551,54.0169933879718,52.7135257717452,53.6769583576518,3138682.50278722,0.0,1.0
2004-02-05,64.92,65.7,64.91,65.39,2537200,52.5597004008862,53.1911940286233,52.5516043287357,52.9402157919586,3133865.35204114,0.0,1.0
2004-02-06,66.13,66.41,64.96,65.03,1820600,53.5393251310937,53.766015151307,52.5920846894881,52.6487571945414,2248744.78161993,0.0,1.0
2004-02-09,67.65,68.04,66.58,67.1,2427600,54.769928097966,55.0856749118345,53.9036483778651,54.3246441296898,2998491.06440764,0.0,1.0
2004-02-10,68.6,68.6,67.4,67.75,1562500,55.5390549522611,55.5390549522611,54.5675262942041,54.8508888194707,1929948.21557791,0.0,1.0
2004-02-11,69.81,69.97,68.02,68.35,1950200,56.5186796824687,56.6482168368763,55.0694827675336,55.3366531484993,2408822.40641283,0.0,1.0
2004-02-12,69.37,69.42,68.6,69.3,1000200,56.1624525078478,56.2029328686001,55.5390549522611,56.1057800027944,1235413.89134146,0.0,1.0
2004-02-13,68.91,69.7,68.7,69.25,1260600,55.7900331889259,56.4296228888134,55.6200156737659,56.065299642042,1557051.34115681,0.0,1.0
2004-02-17,69.28,69.4,68.43,69.2,1068200,56.0895878584935,56.1867407242992,55.4014217257031,56.0248192812897,1319405.23768341,0.0,1.0
2004-02-18,68.7,69.09,68.52,68.97,916300,55.6200156737659,55.9357624876344,55.4742863750573,55.8386096218287,1131783.39195779,0.0,1.0
2004-02-19,68.77,69.55,68.71,69.03,918900,55.6766881788192,56.3081818065563,55.6281117459164,55.8871860547316,1134994.82578851,0.0,1.0
2004-02-20,69.01,69.31,68.73,68.9,1217100,55.8709939104306,56.1138760749449,55.6443038902173,55.7819371167754,1503321.58283512,0.0,1.0
2004-02-23,68.64,69.25,68.19,69.03,921600,55.5714392408631,56.065299642042,55.2071159940917,55.8871860547316,1138329.77630503,0.0,1.0
2004-02-24,68.77,68.9,68.05,68.05,1370300,55.6766881788192,55.7819371167754,55.093770983985,55.093770983985,1692549.1454761,0.0,1.0
2004-02-25,68.56,68.88,68.27,68.3,1173500,55.5066706636592,55.7657449724745,55.2718845712955,55.2961727877469,1449468.30782764,0.0,1.0
2004-02-26,68.78,69.1,68.37,68.63,1177500,55.6847842509697,55.9438585597849,55.3528452928002,55.5633431687126,1454408.97525951,0.0,1.0
2004-02-27,68.68,69.5,68.55,68.9,1229300,55.603823529465,56.2677014458039,55.4985745915088,55.7819371167754,1518390.61850235,0.0,1.0
2004-03-01,69.18,69.19,68.26,68.69,1435300,56.0086271369887,56.0167232091392,55.263788499145,55.6119196016154,1772834.99124415,0.0,1.0
2004-03-02,69.44,69.7,68.99,69.19,1295700,56.2191250129011,56.4296228888134,55.8548017661297,56.0167232091392,1600405.69787155,0.0,1.0
2004-03-03,69.24,69.6,68.63,69.37,997300,56.0572035698916,56.3486621673087,55.5633431687126,56.1624525078478,1231831.90745334,0.0,1.0
2004-03-04,68.75,69.25,68.37,69.25,998700,55.6604960345183,56.065299642042,55.3528452928002,56.065299642042,1233561.1410545,0.0,1.0
2004-03-05,69.5,69.63,68.2,68.25,1400800,56.2677014458039,56.3729503837601,55.2152120662421,55.2556924269945,1730221.73464419,0.0,1.0
2004-03-08,69.02,69.9,68.96,69.41,864700,55.8790899825811,56.591544331823,55.8305135496783,56.1948367964497,1068048.78208654,0.0,1.0
2004-03-09,68.55,69.32,68.22,68.96,1198200,55.5471510244116,56.1710942233729,55.2797467962854,55.8793805199624,1478682.67742306,0.06,1.0
2004-03-10,66.2,68.49,66.0,68.49,2332400,53.6429087938155,55.4985320738432,53.4808456252541,55.4985320738432,2878383.80639421,0.0,1.0
2004-03-11,66.27,67.6,65.88,66.2,2076200,53.6996309028119,54.7773509737451,53.3836077241173,53.6429087938155,2562210.79524767,0.0,1.0
2004-03-12,67.84,67.96,66.54,66.6,1492700,54.9718267760188,55.0690646771556,53.9184161803698,53.9670351309382,1842121.20897129,0.0,1.0
2004-03-15,67.1,67.73,67.0,67.73,1343000,54.3721930523417,54.88269203331,54.291161468061,54.88269203331,1657378.4307955,0.0,1.0
2004-03-16,68.43,68.5,67.39,68.0,1983200,55.4499131232748,55.5066352322713,54.6071846467556,55.1014773108678,2447440.73265349,0.0,1.0
2004-03-17,71.59,72.46,68.75,68.75,5887100,58.0105111865445,58.7154859697865,55.709214192973,55.709214192973,7265191.77955041,0.0,1.0
2004-03-18,71.98,72.25,71.13,71.65,2303200,58.3265343652392,58.5453196427971,57.6377658988534,58.059130137113,2842348.47491303,0.0,1.0
2004-03-19,71.28,72.05,71.26,71.5,1539100,57.7593132752744,58.3832564742357,57.7431069584183,57.9375827606919,1899382.83159892,0.0,1.0
2004-03-22,71.07,71.73,70.9,71.29,1634300,57.589146948285,58.1239554045375,57.4513932550078,57.7674164337025,2016867.88492113,0.0,1.0
2004-03-23,71.59,72.07,71.1,71.45,1717600,58.0105111865445,58.3994627910918,57.6134564235692,57.8970669685516,2119667.30657807,0.0,1.0
2004-03-24,71.05,71.76,70.53,71.6,1766300,57.5729406314288,58.1482648798217,57.1515763931693,58.0186143449726,2179767.3286032,0.0,1.0
2004-03-25,73.01,73.05,71.37,71.5,1915500,59.1611596833303,59.1935723170426,57.832241701127,57.9375827606919,2363893.06343171,0.0,1.0
2004-03-26,72.79,73.39,72.23,72.6,1570800,58.9828901979128,59.4690797035969,58.529113325941,58.8289301877795,1938503.37981651,0.0,1.0
2004-03-29,73.99,74.74,72.77,73.0,2161800,59.9552692092811,60.5630060913862,58.9666838810567,59.1530565249022,2667848.61630209,0.0,1.0
2004-03-30,74.62,74.75,73.28,74.2,1471400,60.4657681902494,60.5711092498143,59.3799449608882,60.1254355362705,1815835.16237714,0.0,1.0
2004-03-31,75.16,75.26,74.23,74.62,1678000,60.9033387453651,60.9843703296458,60.1497450115547,60.4657681902494,2070797.47347345,0.0,1.0
2004-04-01,74.8,75.55,74.47,74.97,1815700,60.6116250419546,61.2193619240598,60.3442208138284,60.7493787352318,2240731.21131451,0.0,1.0
2004-04-02,76.07,76.07,75.13,75.54,1470500,61.6407261623194,61.6407261623194,60.8790292700809,61.2112587656317,1814724.48435203,0.0,1.0
2004-04-05,75.54,76.0,74.91,75.5,1379300,61.2112587656317,61.5840040533229,60.7007597846634,61.1788461319194,1702175.77780807,0.0,1.0
2004-04-06,75.74,75.95,74.77,75.37,1499000,61.3733219341931,61.5434882611825,60.5873155666704,61.0735050723546,1849895.95514702,0.0,1.0
2004-04-07,75.06,75.74,74.61,75.74,1222600,60.8223071610844,61.3733219341931,60.4576650318213,61.3733219341931,1508794.39277035,0.0,1.0
2004-04-08,73.82,75.6,73.32,75.6,2577200,59.8175155160039,61.2598777162001,59.4123575946004,61.2598777162001,3180488.22922276,0.0,1.0
2004-04-12,74.81,75.19,73.93,74.28,954200,60.6197282003827,60.9276482206493,59.9066502587127,60.1902608036951,1177565.52395016,0.0,1.0
2004-04-13,74.32,75.35,74.15,75.15,1169900,60.2226734374073,61.0572987554984,60.0849197441302,60.895235586937,1443758.02396698,0.0,1.0
2004-04-14,74.76,75.0,73.82,73.95,1112600,60.5792124082424,60.773688210516,59.8175155160039,59.9228565755688,1373044.85636863,0.0,1.0
2004-04-15,74.95,75.64,74.48,74.96,1023800,60.7331724183757,61.2922903499124,60.3523239722564,60.7412755768037,1263457.95789161,0.0,1.0
2004-04-16,74.5,75.3,74.13,75.29,1263900,60.3685302891126,61.0167829633581,60.068713427274,61.00867980493,1559762.17325572,0.0,1.0
2004-04-19,73.88,74.37,73.57,74.2,877500,59.8661344665723,60.2631892295477,59.6149365553022,60.1254355362705,1082911.07447733,0.0,1.0
2004-04-20,73.03,74.35,73.03,73.95,767500,59.1773660001865,60.2469829126915,59.1773660001865,59.9228565755688,947161.538075611,0.0,1.0
2004-04-21,73.83,74.09,72.55,72.96,915400,59.825618674432,60.0363007935618,58.7884143956392,59.12064389119,1129682.96020119,0.0,1.0
2004-04-22,75.38,75.66,73.48,73.63,1581700,61.0816082307826,61.3084966667685,59.5420081294496,59.6635555058706,1951954.92478723,0.0,1.0
2004-04-23,74.15,75.1,73.55,75.1,1454700,60.0849197441302,60.8547197947967,59.598730238446,60.8547197947967,1795225.91457797,0.0,1.0
2004-04-26,72.98,74.72,72.71,74.2,1653200,59.1368502080461,60.5467997745301,58.9180649304882,60.1254355362705,2040192.12344834,0.0,1.0
2004-04-27,74.2,74.73,73.36,73.36,1558300,60.1254355362705,60.5549029329582,59.4447702283127,59.4447702283127,1923077.2961345,0.0,1.0
2004-04-28,73.07,74.3,73.03,74.24,795000,59.2097786338987,60.2064671205512,59.1773660001865,60.1578481699828,981098.922176041,0.0,1.0
2004-04-29,72.34,73.582,72.0,73.3,1236900,58.6182480686497,59.6246603454158,58.3427406820954,59.3961512777443,1526441.83250257,0.0,1.0
2004-04-30,71.91,72.6,71.6,72.6,1198900,58.2698122562427,58.8289301877795,58.0186143449726,58.8289301877795,1479546.53810925,0.0,1.0
2004-05-03,72.83,73.03,71.9,72.1,914600,59.0153028316251,59.1773660001865,58.2617090978147,58.423772266376,1128695.69084554,0.0,1.0
2004-05-04,73.06,73.74,72.44,72.83,962900,59.2016754754707,59.7526902485793,58.6992796529304,59.0153028316251,1188302.07819284,0.0,1.0
2004-05-05,73.09,73.17,72.09,73.17,841500,59.2259849507549,59.2908102181794,58.415669107948,59.2908102181794,1038483.95347313,0.0,1.0
2004-05-06,72.33,72.9,71.83,72.65,744400,58.6101449102216,59.0720249406216,58.2049869888182,58.8694459799198,918654.135431252,0.0,1.0
2004-05-07,71.62,72.24,71.13,71.52,988600,58.0348206618288,58.537216484369,57.6377658988534,57.9537890775481,1220018.10624306,0.0,1.0
2004-05-10,70.68,71.48,70.21,71.4,1422000,57.2731237695903,57.9213764438358,56.892275323471,57.8565511764112,1754871.27966582,0.0,1.0
2004-05-11,71.18,71.22,69.91,70.9,1228800,57.6782816909937,57.710694324706,56.649180570629,57.4513932550078,1516445.73027663,0.0,1.0
2004-05-12,71.3,71.45,69.75,71.0,1439600,57.7755195921305,57.8970669685516,56.5195300357799,57.5324248392885,1776591.2054901,0.0,1.0
2004-05-13,70.63,71.24,70.28,71.2,1070700,57.2326079774499,57.7269006415621,56.9489974324675,57.6944880078499,1321336.62386652,0.0,1.0
2004-05-14,71.0,71.34,70.06,70.63,1018500,57.5324248392885,57.8079322258428,56.77072794705,57.2326079774499,1256917.29841044,0.0,1.0
2004-05-17,70.55,70.88,69.35,70.75,1107600,57.1677827100254,57.4351869381517,56.1954036986571,57.3298458785868,1366874.42289583,0.0,1.0
2004-05-18,71.73,71.89,70.5,70.7,1163300,58.1239554045375,58.2536059393866,57.127266917885,57.2893300864464,1435613.05178288,0.0,1.0
2004-05-19,71.24,72.31,71.01,72.0,997800,57.7269006415621,58.5939385933655,57.5405279977166,58.3427406820954,1231371.70383302,0.0,1.0
2004-05-20,71.01,71.29,70.48,71.17,707200,57.5405279977166,57.7674164337025,57.1110606010289,57.6701785325657,872746.110393579,0.0,1.0
2004-05-21,70.64,71.5,70.3,71.5,1118000,57.240711135878,57.9375827606919,56.9652037493237,57.9375827606919,1379708.92451926,0.0,1.0
2004-05-24,71.9,72.11,70.93,71.05,993200,58.2617090978147,58.4318754248041,57.475702730292,57.5729406314288,1225694.90503804,0.0,1.0
2004-05-25,73.77,74.0,71.39,72.0,1380200,59.7769997238635,59.9633723677091,57.8484480179832,58.3427406820954,1703286.45583317,0.0,1.0
2004-05-26,73.9,74.11,73.01,73.7,1129200,59.8823407834284,60.0525071104179,59.1611596833303,59.7202776148671,1393530.69549835,0.0,1.0
2004-05-27,73.24,74.6,72.49,74.4,1473100,59.3475323271759,60.4495618733933,58.7397954450707,60.2874987048319,1817933.10975789,0.0,1.0
2004-05-28,73.58,73.85,73.06,73.35,577100,59.6230397137302,59.8418249912881,59.2016754754707,59.4366670698846,712191.431431187,0.0,1.0
2004-06-01,72.82,73.41,72.28,73.41,1119500,59.007199673197,59.4852860204531,58.5696291180813,59.4852860204531,1381560.0545611,0.0,1.0
2004-06-02,73.77,73.85,72.85,72.85,912400,59.7769997238635,59.8418249912881,59.0315091484812,59.0315091484812,1125980.70011751,0.0,1.0
2004-06-03,74.16,74.34,73.14,73.5,1259900,60.0930229025582,60.2388797542635,59.2665007428952,59.5582144463057,1554825.82647748,0.0,1.0
2004-06-04,74.22,74.7,73.81,74.55,808200,60.1416418531266,60.5305934576739,59.8094123575758,60.4090460812529,997388.866544247,0.0,1.0
2004-06-07,75.7,75.83,74.29,74.46,1159600,61.3409093004808,61.4462503600457,60.1983639621231,60.3361176554003,1431046.931013,0.0,1.0
2004-06-08,76.47,76.47,75.32,75.7,1267200,62.0215746084386,62.0215746084386,61.0888583693945,61.3970602570786,1562404.44735203,0.07,1.0
2004-06-09,76.01,76.47,75.8,76.47,812000,61.6484881128209,62.0215746084386,61.4781660169955,62.0215746084386,1001161.9406959,0.0,1.0
2004-06-10,76.94,77.9,76.18,77.4,1917900,62.4027716800479,63.18138697525,61.7863679046796,62.7758581756656,2364690.2537693,0.0,1.0
2004-06-14,76.69,77.35,76.21,76.6,1034400,62.2000072802557,62.7353052957071,61.8106996326547,62.1270120963305,1275371.81213773,0.0,1.0
2004-06-15,77.4,77.8,76.8,76.94,1259600,62.7758581756656,63.1002812153331,62.2892236161643,62.4027716800479,1553033.96613369,0.0,1.0
2004-06-16,78.17,78.25,77.6,77.75,1475600,63.4003725270256,63.4652571349591,62.9380696954993,63.0597283353747,1819352.90602324,0.0,1.0
2004-06-17,77.93,78.16,76.9,78.16,1014500,63.2057187032251,63.3922619510339,62.3703293760812,63.3922619510339,1250835.94684235,0.0,1.0
2004-06-18,78.23,78.62,77.51,77.91,957800,63.4490359829757,63.7653484466515,62.8650745115742,63.1894975512417,1180927.22512135,0.0,1.0
2004-06-21,77.98,78.54,77.98,78.2,599600,63.2462715831835,63.700463838718,63.2462715831835,63.4247042550006,739281.64980451,0.0,1.0
2004-06-22,78.43,78.48,77.76,78.03,888400,63.6112475028095,63.6518003827679,63.0678389113664,63.2868244631419,1095359.93610128,0.0,1.0
2004-06-23,80.05,80.43,78.86,79.03,2908000,64.9251608134629,65.2333627011471,63.960002270452,64.0978820623107,3585442.02406857,0.0,1.0
2004-06-24,79.75,80.14,79.36,79.76,1270300,64.6818435337123,64.9981559973881,64.3655310700364,64.689954109704,1566226.61732266,0.0,1.0
2004-06-25,79.83,80.34,79.46,79.82,1199800,64.7467281416458,65.1603675172219,64.4466368299533,64.7386175656541,1479303.07444205,0.0,1.0
2004-06-28,80.78,81.78,80.1,80.1,1710100,65.5172328608561,66.3282904600249,64.9657136934213,64.9657136934213,2108481.56993111,0.0,1.0
2004-06-29,81.07,81.36,80.8,80.81,1056200,65.7524395646151,65.987646268374,65.5334540128395,65.5415645888312,1302250.2977377,0.0,1.0
2004-06-30,81.69,81.82,80.348,80.96,1458500,66.2552952760998,66.3607327639917,65.1668559780152,65.6632232287065,1798269.32328198,0.0,1.0
2004-07-01,80.9,81.99,80.12,81.55,1735500,65.6145597727564,66.4986125558504,64.9819348454047,66.1417472122161,2139798.70452923,0.0,1.0
2004-07-02,80.5,81.1,80.1,81.04,799200,65.2901367330889,65.7767712925902,64.9657136934213,65.72810783664,985380.077591335,0.0,1.0
2004-07-06,80.06,80.45,79.47,79.9,1001200,64.9332713894546,65.2495838531304,64.454747405945,64.8035021735876,1234437.60471027,0.0,1.0
2004-07-07,80.98,80.98,80.06,80.06,992900,65.6794443806899,65.6794443806899,64.9332713894546,64.9332713894546,1224204.0528534,0.0,1.0
2004-07-08,79.33,80.68,79.33,80.56,1180900,64.3411993420614,65.4361271009393,64.3411993420614,65.338800189039,1456000.16720171,0.0,1.0
2004-07-09,79.94,80.03,78.83,79.6,1263000,64.8359444775543,64.9089396614795,63.935670542477,64.5601848938369,1557226.02352084,0.0,1.0
2004-07-12,79.93,80.26,79.22,79.94,743100,64.8278339015627,65.0954829092884,64.2519830061528,64.8359444775543,916211.130703354,0.0,1.0
2004-07-13,79.5,79.98,79.35,79.9,663800,64.4790791339201,64.8683867815211,64.3574204940447,64.8035021735876,818437.556938348,0.0,1.0
2004-07-14,80.0,80.75,79.07,79.15,1634000,64.8846079335045,65.4929011328811,64.1303243662775,64.195208974211,2014653.46194224,0.0,1.0
2004-07-15,81.3,81.95,79.96,80.0,1309500,65.9389828124239,66.4661702518837,64.8521656295377,64.8846079335045,1614558.5730804,0.0,1.0
2004-07-16,80.8,81.87,80.76,81.86,971100,65.5334540128395,66.4012856439501,65.5010117088728,66.3931750679585,1197325.56725344,0.0,1.0
2004-07-19,80.82,81.25,80.26,80.99,994700,65.5496751648229,65.8984299324655,65.0954829092884,65.6875549566816,1226423.37735248,0.0,1.0
2004-07-20,82.81,82.81,80.82,80.83,1557200,67.1636797871688,67.1636797871688,65.5496751648229,65.5577857408146,1919962.28331485,0.0,1.0
2004-07-21,81.57,83.47,81.57,82.81,1605500,66.1579683641995,67.6989778026202,66.1579683641995,67.1636797871688,1979514.15737348,0.0,1.0
2004-07-22,81.17,81.92,80.38,81.57,2267800,65.833545324532,66.4418385239086,65.1928098211886,66.1579683641995,2796102.27722927,0.0,1.0
2004-07-23,80.57,81.5,79.99,80.77,1481000,65.3469107650307,66.1011943322577,64.8764973575128,65.5091222848644,1826010.87952048,0.0,1.0
2004-07-26,80.36,81.13,79.99,80.61,961400,65.1765886692052,65.8011030205652,64.8764973575128,65.3793530689974,1185365.87411951,0.0,1.0
2004-07-27,80.46,81.0,79.64,80.4,1268600,65.2576944291221,65.6956655326733,64.5926271978037,65.209030973172,1564130.58862909,0.0,1.0
2004-07-28,81.2,81.47,79.51,80.2,1393100,65.857877052507,66.0768626042826,64.4871897099118,65.0468194533382,1717633.86648209,0.0,1.0
2004-07-29,81.92,81.97,80.69,81.21,1413700,66.4418385239086,66.482391403867,65.444237676931,65.8659876284987,1743032.802416,0.0,1.0
2004-07-30,81.88,81.92,81.27,81.92,846200,66.4093962199418,66.4418385239086,65.9146510844488,66.4418385239086,1043329.10617841,0.0,1.0
2004-08-02,82.45,82.76,81.25,81.7,1330500,66.8716990514681,67.1231269072104,65.8984299324655,66.2634058520915,1640450.69223632,0.0,1.0
2004-08-03,81.81,82.8,81.62,82.46,912100,66.352622188,67.1555692111771,66.1985212441579,66.8798096274597,1124581.04200583,0.0,1.0
2004-08-04,81.48,81.99,80.71,81.35,1308600,66.0849731802743,66.4986125558504,65.4604588289143,65.9795356923824,1613448.91083086,0.0,1.0
2004-08-05,79.25,81.68,79.25,81.68,1573900,64.2763147341279,66.2471847001081,64.2763147341279,66.2471847001081,1940552.68283409,0.0,1.0
2004-08-06,78.14,78.7,77.5,78.3,1711900,63.3760407990505,63.830233054585,62.8569639355825,63.5058100149175,2110700.89443019,0.0,1.0
2004-08-09,77.32,78.42,77.32,77.94,1100600,62.7109735677321,63.6031369268178,62.7109735677321,63.2138292792167,1356993.63538166,0.0,1.0
2004-08-10,79.01,79.01,77.554,77.62,1054100,64.0816609103274,64.0816609103274,62.9007610459376,62.9542908474827,1299661.0858221,0.0,1.0
2004-08-11,78.69,79.13,77.58,78.75,1594000,63.8221224785933,64.1789878222276,62.921848543516,63.8707859345435,1965335.13974048,0.0,1.0
2004-08-12,77.35,78.57,76.67,78.5,1230300,62.7353052957071,63.7247955666931,62.1837861282724,63.6680215347513,1516908.2951209,0.0,1.0
2004-08-13,76.43,77.83,76.25,77.35,1094400,61.9891323044718,63.1246129433082,61.8431419366214,62.7353052957071,1349349.29544039,0.0,1.0
2004-08-16,78.57,78.57,76.5,76.5,1578900,63.7247955666931,63.7247955666931,62.0459063364137,62.0459063364137,1946717.47310931,0.0,1.0
2004-08-17,78.63,79.57,78.47,78.92,1149000,63.7734590226432,64.5358531658619,63.6436898067762,64.0086657264022,1416668.8052458,0.0,1.0
2004-08-18,79.3,79.41,78.28,78.63,864200,64.3168676140863,64.4060839499949,63.4895888629341,63.7734590226432,1065522.35116921,0.0,1.0
2004-08-19,78.6,79.38,78.09,79.14,806500,63.7491272946681,64.3817522220198,63.3354879190921,64.1870983982193,994380.671393159,0.0,1.0
2004-08-20,79.3,79.46,77.95,78.69,1293800,64.3168676140863,64.4466368299533,63.2219398552084,63.8221224785933,1595201.1316162,0.0,1.0
2004-08-23,80.95,82.34,80.18,81.4,3446900,65.6551126527148,66.7824827155595,65.0305983013549,66.0200885723408,4249883.1199319,0.0,1.0
2004-08-24,81.72,82.05,81.02,81.3,2105200,66.2796270040748,66.5472760118005,65.7118866846566,65.9389828124239,2595623.29747908,0.0,1.0
2004-08-25,82.01,82.59,81.33,81.94,1582500,66.5148337078338,66.9852471153517,65.963314540399,66.458059675892,1951156.12210747,0.0,1.0
2004-08-26,81.54,82.44,80.98,82.05,1611700,66.1336366362244,66.8635884754764,65.6794443806899,66.5472760118005,1987158.49731476,0.0,1.0
2004-08-27,81.33,81.98,81.15,81.78,1349200,65.963314540399,66.4905019798587,65.8173241725486,66.3282904600249,1663507.00786565,0.0,1.0
2004-08-30,81.25,81.93,81.0,81.0,1087000,65.8984299324655,66.4499490999003,65.6956655326733,65.6956655326733,1340225.40583306,0.0,1.0
2004-08-31,81.99,82.12,81.26,81.65,1205200,66.4986125558504,66.6040500437423,65.9065405084572,66.222852972133,1485961.04793929,0.0,1.0
2004-09-01,82.28,82.91,81.88,82.3,1722600,66.7338192596093,67.2447855470857,66.4093962199418,66.7500404115927,2123893.54561916,0.0,1.0
2004-09-02,83.33,83.49,82.41,82.5,1405900,67.5854297387366,67.7151989546036,66.8392567475013,66.9122519314265,1733415.72958666,0.0,1.0
2004-09-03,83.01,83.52,82.66,83.25,841400,67.3258913070026,67.7395306825787,67.0420211472935,67.5205451308031,1037410.9075142,0.0,1.0
2004-09-07,84.2,84.34,83.5,83.5,1232200,68.2910498500135,68.4045979138971,67.7233095305953,67.7233095305953,1519250.91542548,0.0,1.0
2004-09-08,83.83,84.19,83.68,83.91,920000,68.0477325702628,68.3399571166698,67.9259723425932,68.1126713583532,1133375.01613835,0.07,1.0
2004-09-09,83.95,84.2,83.54,84.1,1070300,68.1451407523984,68.3480744651811,67.812329463435,68.266900980068,1318533.99975313,0.0,1.0
2004-09-10,85.66,85.83,84.4,84.65,2081800,69.5332073478315,69.6712022725236,68.5104214354071,68.7133551481897,2564630.55282263,0.0,1.0
2004-09-13,86.5,86.67,85.5834,85.98,1439000,70.215064622781,70.3530595474732,69.4710284582349,69.7929625001932,1772746.35676423,0.0,1.0
2004-09-14,86.33,86.51,85.72,86.5,1500200,70.0770696980888,70.2231819712923,69.5819114388993,70.215064622781,1848140.43392474,0.0,1.0
2004-09-15,85.88,86.53,85.77,86.33,1218200,69.7117890150802,70.2394166683149,69.6224981814558,70.0770696980888,1500736.35289102,0.0,1.0
2004-09-16,87.0,87.0,85.8,86.07,1081900,70.6209320483462,70.6209320483462,69.6468502269897,69.8660186367949,1332824.3803914,0.0,1.0
2004-09-17,88.11,88.11,87.33,87.4,2052200,71.521957733101,71.521957733101,70.8888045492193,70.9456259887984,2528165.44360775,0.0,1.0
2004-09-20,88.55,88.9,87.8,88.01,1862500,71.8791210675984,72.163228265494,71.2703199292505,71.4407842479879,2294468.44299748,0.0,1.0
2004-09-21,88.69,88.8,87.53,87.85,2225800,71.9927639467566,72.082054780381,71.0511515194453,71.3109066718071,2742028.3814356,0.0,1.0
2004-09-22,85.21,87.5,84.63,87.18,4711200,69.1679266648228,71.0267994739114,68.6971204511671,70.7670443215497,5803865.62612066,0.0,1.0
2004-09-23,83.96,84.83,83.7115,84.2,2615400,68.1532581009098,68.8594674213932,67.9515419904039,68.3480744651811,3221988.06218288,0.0,1.0
2004-09-24,84.59,85.02,83.5,83.5,1894900,68.6646510571219,69.013697043108,67.7798600693898,67.7798600693898,2334382.9544354,0.0,1.0
2004-09-27,85.4,85.65,84.31,84.65,1665700,69.3221562865376,69.5250899993202,68.4373652988054,68.7133551481897,2052024.7438931,0.0,1.0
2004-09-28,85.2,85.73,84.7,85.54,1102800,69.1598093163115,69.5900287874106,68.7539418907463,69.4357991656958,1358571.70412758,0.0,1.0
2004-09-29,85.04,85.15,84.13,85.15,1429100,69.0299317401306,69.119222573755,68.2912530256019,69.119222573755,1760550.25604709,0.0,1.0
2004-09-30,85.69,85.95,84.48,85.05,1931200,69.5575593933654,69.7686104546593,68.5753602234976,69.0380490886419,2379101.99039825,0.0,1.0
2004-10-01,86.26,86.8,85.7,85.98,1675500,70.0202482585097,70.4585850781201,69.5656767418767,69.7929625001932,2064097.65167371,0.0,1.0
2004-10-04,87.64,87.79,86.82,86.98,1731700,71.1404423530697,71.2622025807393,70.4748197751427,70.6046973513236,2133332.08200738,0.0,1.0
2004-10-05,87.39,87.95,87.02,87.64,1211600,70.9375086402871,71.3920801569201,70.6371667453688,71.1404423530697,1492605.6190796,0.0,1.0
2004-10-06,88.29,88.35,87.44,87.58,983100,71.6680700063045,71.7167740973723,70.9780953828436,71.0917382620019,1211109.75909306,0.0,1.0
2004-10-07,86.85,88.0,86.7,87.8,1189000,70.4991718206767,71.4326668994766,70.3774115930071,71.2703199292505,1464764.01542229,0.0,1.0
2004-10-08,85.94,86.85,85.52,86.85,1098600,69.760493106148,70.4991718206767,69.4195644686732,70.4991718206767,1353397.60079304,0.0,1.0
2004-10-11,86.45,86.78,85.75,86.35,779800,70.1744778802245,70.4423503810975,69.6062634844332,70.0933043951114,960658.519113792,0.0,1.0
2004-10-12,86.89,86.97,85.69,86.46,1082200,70.5316412147219,70.5965800028123,69.5575593933654,70.1825952287358,1333193.95920101,0.0,1.0
2004-10-13,84.93,87.58,84.57,87.05,1899400,68.9406409065063,71.0917382620019,68.6484163600993,70.6615187909027,2339926.63657955,0.0,1.0
2004-10-14,85.0,85.67,84.71,85.33,1282700,68.9974623460854,69.5413246963428,68.7620592392576,69.2653348469584,1580195.79695725,0.0,1.0
2004-10-15,86.2,86.48,85.1,85.1,2771600,69.9715441674419,70.1988299257584,69.0786358311984,69.0786358311984,3414415.42905333,0.0,1.0
2004-10-18,86.9,87.13,85.33,86.21,1404600,70.5397585632332,70.7264575789932,69.2653348469584,69.9796615159532,1730367.98659558,0.0,1.0
2004-10-19,86.6,88.02,86.6,86.9,1501700,70.2962381078941,71.4489015964992,70.2962381078941,70.5397585632332,1849988.32797279,0.0,1.0
2004-10-20,87.87,87.87,86.29,86.6,1400400,71.3271413688297,71.3271413688297,70.0446003040436,70.2962381078941,1725193.88326103,0.0,1.0
2004-10-21,89.45,89.96,87.87,87.87,2820200,72.6096824336157,73.0236672076923,71.3271413688297,71.3271413688297,3474287.1962102,0.0,1.0
2004-10-22,87.78,90.0,87.68,89.46,1689900,71.254085232228,73.0561366017375,71.1729117471149,72.617799782127,2081837.434535,0.0,1.0
2004-10-25,86.94,87.99,86.69,87.4,1932200,70.5722279572784,71.4245495509653,70.3692942444958,70.9456259887984,2380333.91976362,0.0,1.0
2004-10-26,88.61,88.61,86.71,87.04,1719100,71.9278251586662,71.9278251586662,70.3855289415184,70.6534014423914,2117809.77200374,0.0,1.0
2004-10-27,89.79,90.06,88.12,88.61,1635500,72.8856722830001,73.1048406928053,71.5300750816123,71.9278251586662,2014820.477059,0.0,1.0
2004-10-28,90.55,90.55,88.68,89.8,1720400,73.5025907698592,73.5025907698592,71.9846465982453,72.8937896315114,2119411.28017872,0.0,1.0
2004-10-29,91.12,91.12,90.38,90.51,1825400,73.9652796350035,73.9652796350035,73.364595845167,73.470121375814,2248763.86354234,0.0,1.0
2004-11-01,90.7,91.63,90.14,91.12,1837000,73.6243509975288,74.3792644090801,73.1697794808957,73.9652796350035,2263054.2441806,0.0,1.0
2004-11-02,90.97,91.92,89.76,90.71,2711000,73.843519407334,74.6146675159079,72.8613202374662,73.6324683460401,3339760.50951204,0.0,1.0
2004-11-03,90.16,91.91,89.64,91.7,2272800,73.1860141779183,74.6065501673966,72.7639120553305,74.4360858486592,2799929.06160788,0.0,1.0
2004-11-04,91.48,91.74,90.2,90.39,2346800,74.2575041814105,74.4685552427044,73.2184835719636,73.3727131936783,2891091.8346451,0.0,1.0
2004-11-05,91.94,92.61,91.44,91.59,1202500,74.6309022129305,75.1747645631878,74.2250347873653,74.3467950150348,1481395.06185475,0.0,1.0
2004-11-08,93.32,93.53,91.99,92.16,1415500,75.7510963074904,75.9215606262278,74.671488955487,74.8094838801792,1743796.01667809,0.0,1.0
2004-11-09,92.62,93.92,92.4,93.1,1178600,75.1828819116992,76.2381372181687,75.0043002444505,75.5725146402418,1451951.95002246,0.0,1.0
2004-11-10,92.62,93.35,92.14,92.95,1159700,75.1828819116992,75.7754483530244,74.7932491831566,75.4507544125722,1428668.48501701,0.0,1.0
2004-11-11,94.8,94.99,93.05,93.3,1748800,76.9524638871635,77.1066935088782,75.5319278976852,75.7348616104678,2154398.07415517,0.0,1.0
2004-11-12,95.37,95.4,93.84,94.8,1871700,77.4151527523078,77.4395047978417,76.1731984300783,76.9524638871635,2305802.19315887,0.0,1.0
2004-11-15,94.96,95.64,94.56,95.53,1376800,77.0823414633443,77.634321162113,76.7576475228922,77.5450303284887,1696120.35023835,0.0,1.0
2004-11-16,93.74,94.97,93.3,94.96,1465500,76.0920249449652,77.0904588118556,75.7348616104678,77.0823414633443,1805392.48494648,0.0,1.0
2004-11-17,94.45,95.24,93.95,93.95,1694400,76.6683566892678,77.3096272216608,76.2624892637026,76.2624892637026,2087381.11667916,0.0,1.0
2004-11-18,94.78,94.99,94.4,94.75,737000,76.9362291901409,77.1066935088782,76.6277699467113,76.9118771446069,907931.94227605,0.0,1.0
2004-11-19,94.05,95.23,93.58,95.23,1277400,76.3436627488157,77.3015098731496,75.9621473687844,77.3015098731496,1573666.5713208,0.0,1.0
2004-11-22,95.28,95.41,94.2,94.4,1185600,77.3420966157061,77.447622146353,76.4654229764852,76.6277699467113,1460575.45558003,0.0,1.0
2004-11-23,95.43,95.61,94.62,95.45,1089200,77.4638568433756,77.6099691165791,76.80635161396,77.4800915403982,1341817.46475858,0.0,1.0
2004-11-24,95.71,96.21,95.49,95.5,1071200,77.6911426016921,78.0970100272574,77.5125609344435,77.5206782829548,1319642.73618196,0.0,1.0
2004-11-26,95.71,95.9,95.35,95.65,530400,77.6911426016921,77.8453722234069,77.3989180552852,77.6424385106243,653415.335391069,0.0,1.0
2004-11-29,95.43,96.63,94.82,96.33,2134500,77.4638568433756,78.4379386647321,76.9686985841861,78.194418209393,2629553.23037752,0.0,1.0
2004-11-30,95.03,95.58,94.94,95.55,1719000,77.1391629029235,77.5856170710452,77.0661067663217,77.5612650255113,2117686.57906721,0.0,1.0
2004-12-01,95.94,96.09,95.02,95.04,1387900,77.8778416174521,77.9996018451217,77.1310455544122,77.1472802514348,1709794.76619394,0.0,1.0
2004-12-02,96.91,97.69,95.63,95.94,1637000,78.6652244230486,79.2983776069304,77.6262038136017,77.8778416174521,2016668.37110705,0.0,1.0
2004-12-03,96.7,97.56,96.05,96.92,1612700,78.4947601043113,79.1928520762834,77.9671324510765,78.6733417715599,1986732.48752861,0.0,1.0
2004-12-06,97.43,97.77,96.48,96.5,1089000,79.0873265456365,79.3633163950208,78.3161784370626,78.3324131340852,1341571.07888551,0.0,1.0
2004-12-07,96.26,98.05,96.24,97.53,1075900,78.1375967698139,79.5906021533373,78.1213620727913,79.1685000307495,1325432.80419919,0.0,1.0
2004-12-08,99.03,99.1,97.75,97.8,3193200,80.3861023074451,80.4429237470243,79.3470816979982,79.3876684405547,3933796.84949238,0.0,1.0
2004-12-09,99.61,99.83,98.15,98.96,2324000,80.9137299606799,81.0924371245324,79.7277642369313,80.3857315220247,2860993.30870663,0.07,1.0
2004-12-10,98.85,99.72,98.65,99.71,1127600,80.2963779400985,81.0030835426061,80.1339168820507,80.9949604897038,1388148.04427607,0.0,1.0
2004-12-13,99.2,99.58,98.7,99.5,876200,80.580684791682,80.8893608019727,80.1745321465626,80.8243763787536,1078658.49272321,0.0,1.0
2004-12-14,99.5,99.88,99.19,99.56,1359600,80.8243763787536,81.1330523890443,80.5725617387796,80.8731146961679,1673754.94944816,0.0,1.0
2004-12-15,98.75,100.3,98.62,99.7,2355500,80.2151474110746,81.4742206109446,80.1095477233436,80.9868374368014,2899771.83246922,0.0,1.0
2004-12-16,97.71,97.75,95.32,95.59,5145000,79.3703499092263,79.4028421208358,77.4289402655557,77.6482626939202,6333825.54788967,0.0,1.0
2004-12-17,100.01,100.06,97.8,97.8,3176500,81.2386520767754,81.2792673412873,79.4434573853478,79.4434573853478,3910475.57878941,0.0,1.0
2004-12-20,100.09,100.62,99.63,99.99,1958000,81.3036364999945,81.734158303821,80.9299760664847,81.2224059709706,2410423.79451272,0.0,1.0
2004-12-21,100.53,100.92,100.13,100.9,1754800,81.6610508276995,81.9778498908926,81.336128711604,81.9616037850878,2160271.53963786,0.0,1.0
2004-12-22,99.63,100.37,99.39,100.3,1922600,80.9299760664847,81.5310819812613,80.7350227968274,81.4742206109446,2366844.12018905,0.0,1.0
2004-12-23,98.76,99.8,98.25,99.8,1606600,80.223270463977,81.0680679658252,79.8089947659552,81.0680679658252,1977827.81831672,0.0,1.0
2004-12-27,97.81,99.42,97.81,99.4,1531800,79.4515804382502,80.7593919555345,79.4515804382502,80.7431458497298,1885744.21268365,0.0,1.0
2004-12-28,98.91,98.91,97.99,98.1,1573800,80.3451162575128,80.3451162575128,79.5977953904931,79.6871489724194,1937448.91103377,0.0,1.0
2004-12-29,99.43,99.51,98.69,99.43,843100,80.7675150084369,80.832499431656,80.1664090936602,80.7675150084369,1037910.26616633,0.0,1.0
2004-12-30,98.95,99.75,98.59,99.44,814300,80.3776084691223,81.0274527013133,80.0851785646364,80.7756380613393,1002455.61586911,0.0,1.0
2004-12-31,98.49,99.0,98.36,98.95,682200,80.0039480356125,80.4182237336343,79.8983483478815,80.3776084691223,839832.028915517,0.0,1.0
2005-01-03,97.4,99.3,97.37,99.12,1478400,79.1185352692523,80.6619153207059,79.0941661105451,80.5157003684629,1820005.38192421,0.0,1.0
2005-01-04,95.66,97.67,95.5,97.4,2527100,77.7051240642369,79.3378576976168,77.5751552177987,79.1185352692523,3111022.45715685,0.0,1.0
2005-01-05,95.54,96.23,95.16,95.92,2320700,77.6076474294083,78.168138079673,77.2989714191175,77.916323439699,2856930.7966934,0.0,1.0
2005-01-06,95.19,95.98,95.0,95.54,2044700,77.3233405778247,77.9650617571133,77.1690025726793,77.6076474294083,2517157.06467833,0.0,1.0
2005-01-07,94.91,97.49,94.66,96.3,3214500,77.0958950965579,79.1916427453738,76.8928187739982,78.2249994499897,3957256.02015381,0.0,1.0
2005-01-10,95.59,95.83,94.91,94.91,2154200,77.6482626939202,77.8432159635775,77.0958950965579,77.0958950965579,2651958.59966257,0.0,1.0
2005-01-11,95.41,95.82,95.18,95.2,2231700,77.5020477416772,77.8350929106751,77.3152175249223,77.3314636307271,2747366.07876101,0.0,1.0
2005-01-12,94.47,95.3,93.5,94.39,4172200,76.7384807688528,77.412694159751,75.9505446373212,76.6734963456337,5136246.24896118,0.0,1.0
2005-01-13,93.76,95.34,93.55,94.78,3112400,76.1617440127833,77.4451863713605,75.9911599018332,76.9902954088268,3831564.36059316,0.0,1.0
2005-01-14,93.32,94.22,93.0,93.95,2170300,75.8043296850783,76.5354044462931,75.5443919922019,76.3160820179287,2671778.73403012,0.0,1.0
2005-01-18,93.85,94.89,93.1,93.32,1951000,76.2348514889048,77.0796489907531,75.6256225212258,75.8043296850783,2401806.34478771,0.0,1.0
2005-01-19,93.25,94.7,93.08,94.03,2215100,75.7474683147616,76.9253109856077,75.609376415421,76.3810664411478,2726930.41227024,0.0,1.0
2005-01-20,91.57,93.63,91.35,93.15,2697200,74.3827954271605,76.0561443250523,74.204088263308,75.6662377857377,3320426.48547483,0.0,1.0
2005-01-21,90.34,92.03,89.75,91.38,3142200,73.3836599201669,74.7564558606703,72.904399798926,74.2284574220151,3868250.07513681,0.0,1.0
2005-01-24,92.44,93.09,91.228,91.6,2818900,75.0895010296682,75.6174994683234,74.1049870178988,74.4071645858676,3470247.00426554,0.0,1.0
2005-01-25,94.51,94.9,92.55,93.25,2827200,76.7709729804624,77.0877720436555,75.1788546115944,75.7474683147616,3480464.83751092,0.0,1.0
2005-01-26,94.45,95.09,93.78,94.9,2327500,76.722234663048,77.2421100488008,76.1779901185881,77.0877720436555,2865302.03356914,0.0,1.0
2005-01-27,94.17,95.0,93.34,94.62,1941600,76.4947891817812,77.1690025726793,75.8205757908831,76.8603265623886,2390234.34087125,0.0,1.0
2005-01-28,94.43,94.52,93.29,94.18,1437600,76.7059885572433,76.7790960333648,75.7799605263711,76.5029122346836,1769777.96066981,0.0,1.0
2005-01-31,95.65,95.9,94.6,94.96,1848300,77.6970010113345,77.9000773338942,76.8440804565838,77.1365103610698,2275376.0466792,0.0,1.0
2005-02-01,95.72,96.0,95.38,96.0,1205800,77.7538623816512,77.9813078629181,77.4776785829701,77.9813078629181,1484417.26834701,0.0,1.0
2005-02-02,95.41,95.92,95.1,95.5,1581600,77.5020477416772,77.916323439699,77.2502331017032,77.5751552177987,1947051.21215594,0.0,1.0
2005-02-03,94.43,95.42,94.09,95.42,1990200,76.7059885572433,77.5101707945796,76.4298047585621,77.5101707945796,2450064.06324782,0.0,1.0
2005-02-04,96.36,96.36,94.54,94.8,3484300,78.273737767404,78.273737767404,76.7953421391695,77.0065415146316,4289397.15384101,0.0,1.0
2005-02-07,96.1,96.59,95.81,96.19,1366700,78.0625383919419,78.4605679841589,77.8269698577727,78.1356458680634,1682495.50559783,0.0,1.0
2005-02-08,96.79,96.85,95.1,96.1,2639600,78.6230290422067,78.671767359621,77.2502331017032,78.0625383919419,3249517.18488038,0.0,1.0
2005-02-09,96.67,97.4,96.31,96.48,1976300,78.525552407378,79.1185352692523,78.2331225028921,78.3712144022327,2432952.27022242,0.0,1.0
2005-02-10,96.47,97.2,96.15,96.87,1210700,78.3630913493303,78.9560742112046,78.1031536564539,78.6880134654258,1490449.48315452,0.0,1.0
2005-02-11,98.01,98.57,96.58,96.73,1401900,79.6140414962979,80.0689324588316,78.4524449312565,78.5742907247923,1725828.96707221,0.0,1.0
2005-02-14,96.31,97.76,95.89,97.75,2372600,78.2331225028921,79.4109651737382,77.8919542809918,79.4028421208358,2920823.03108319,0.0,1.0
2005-02-15,97.18,97.2,95.98,96.78,1331900,78.9398281053998,78.9560742112046,77.9650617571133,78.6149059893043,1639654.46982201,0.0,1.0
2005-02-16,98.35,98.61,96.82,97.09,1242800,79.8902252949791,80.1014246704412,78.6473982009138,78.8667206292783,1529966.64546497,0.0,1.0
2005-02-17,97.75,98.41,96.97,98.15,1023200,79.4028421208358,79.9389636123934,78.7692439944496,79.7277642369313,1259624.93694863,0.0,1.0
2005-02-18,97.35,98.19,96.84,97.8,998200,79.0779200047403,79.7602564485409,78.6636443067186,79.4434573853478,1228848.33078785,0.0,1.0
2005-02-22,95.64,97.34,95.53,97.04,1200100,77.6888779584321,79.069796951838,77.5995243765059,78.8261053647663,1477400.20214235,0.0,1.0
2005-02-23,96.64,97.08,95.64,95.64,1109400,78.5011832486709,78.8585975763759,77.6888779584321,77.6888779584321,1365742.67499102,0.0,1.0
2005-02-24,97.72,97.84,95.9,96.61,954100,79.3784729621287,79.4759495969573,77.9000773338942,78.4768140899637,1174558.39752022,0.0,1.0
2005-02-25,98.44,98.64,97.44,97.69,1226000,79.9633327711006,80.1257938291483,79.1510274808618,79.3541038034215,1509284.76612492,0.0,1.0
2005-02-28,97.78,98.91,97.22,98.26,1505600,79.427211279543,80.3451162575128,78.9723203170093,79.8171178188576,1853490.32942715,0.0,1.0
2005-03-01,98.1,98.31,97.63,97.84,1134000,79.6871489724194,79.8577330833695,79.3053654860072,79.4759495969573,1396026.85545323,0.0,1.0
2005-03-02,97.16,97.85,96.76,97.5,1176600,78.923581999595,79.4840726498597,78.5986598834995,79.1997657982762,1448470.19235121,0.0,1.0
2005-03-03,97.93,98.03,96.74,97.3,1293500,79.5490570730788,79.6302876021027,78.5824137776947,79.0373047402284,1592381.60275905,0.0,1.0
2005-03-04,99.6,99.99,98.14,98.16,1266300,80.9056069077775,81.2224059709706,79.719641184029,79.7358872898337,1558896.65525611,0.0,1.0
2005-03-07,101.55,101.87,99.337,99.67,1784100,82.489602223743,82.7495399166194,80.6919706164447,80.9624682780942,2196341.7220583,0.0,1.0
2005-03-08,100.73,101.54,100.51,101.0,980700,81.8235118857473,82.4814791708406,81.6448047218947,82.0428343141117,1207304.7064753,0.0,1.0
2005-03-09,99.57,100.4,99.54,100.25,995600,80.938099119387,81.6127864978051,80.9137128286008,81.4908550438742,1224786.51066139,0.07,1.0
2005-03-10,99.12,99.69,98.5,99.4,1261200,80.5723047575941,81.0356442825318,80.0683214146793,80.7999101382653,1551527.46810581,0.0,1.0
2005-03-11,99.73,100.19,98.84,99.12,1013600,81.0681593369134,81.4420824623018,80.3446993769229,80.5723047575941,1246930.09964483,0.0,1.0
2005-03-14,100.58,100.9,99.49,100.42,1693900,81.7591042425223,82.0192246775751,80.8730690106238,81.6290440249959,2083834.74327977,0.0,1.0
2005-03-15,98.63,101.18,98.62,100.75,1899900,80.1739953414195,82.2468300582463,80.1658665778241,81.8972932236441,2337255.81720127,0.0,1.0
2005-03-16,96.93,99.1,96.36,98.71,2330100,78.7921055302017,80.5560472304033,78.328766005264,80.2390254501827,2866487.5939053,0.0,1.0
2005-03-17,96.84,98.38,95.02,95.99,2803400,78.7189466578431,79.9707762515346,77.2395116834805,78.0280017522342,3448740.96423077,0.0,1.0
2005-03-18,96.13,97.18,95.22,96.93,3362200,78.1418044425698,78.9953246200867,77.4020869553885,78.7921055302017,4136176.38222754,0.0,1.0
2005-03-21,94.82,96.0,93.97,95.5,1920800,77.0769364115725,78.0361305158296,76.3859915059636,77.6296923360597,2362966.98440981,0.0,1.0
2005-03-22,94.65,96.49,94.65,94.94,1526300,76.9387474304508,78.4344399320042,76.9387474304508,77.1744815747173,1877653.32585625,0.0,1.0
2005-03-23,93.87,94.25,92.75,93.7,1522400,76.3047038700096,76.6135968866348,75.394282347325,76.1665148888879,1872855.54824318,0.0,1.0
2005-03-24,93.89,94.83,93.85,94.24,1044400,76.3209613972004,77.0850651751679,76.2884463428188,76.6054681230394,1284820.24079425,0.0,1.0
2005-03-28,94.6,95.08,94.01,94.01,1055900,76.8981036124738,77.2882842650529,76.4185065603452,76.4185065603452,1298967.53375589,0.0,1.0
2005-03-29,93.21,94.46,92.89,94.1,1757300,75.7682054727133,76.7843009221382,75.5080850376605,76.4916654327038,2161829.38447696,0.0,1.0
2005-03-30,95.0,95.18,93.5,93.5,1103200,77.2232541562897,77.3695719010069,76.0039396169799,76.0039396169799,1357155.9648068,0.0,1.0
2005-03-31,93.95,95.15,93.56,94.82,1356400,76.3697339787728,77.3451856102207,76.0527121985523,77.0769364115725,1668642.44984041,0.0,1.0
2005-04-01,92.35,94.97,92.02,94.07,2497800,75.069131803509,77.1988678655035,74.8008826048608,76.4672791419176,3072792.03126761,0.0,1.0
2005-04-04,92.88,93.2,91.51,92.35,1372500,75.4999562740652,75.7600767091179,74.3863156614955,75.069131803509,1688448.6599867,0.0,1.0
2005-04-05,92.89,93.56,92.54,92.87,802500,75.5080850376605,76.0527121985523,75.2235783118216,75.4918275104698,987235.008844685,0.0,1.0
2005-04-06,93.11,94.04,92.63,92.9,898400,75.6869178367593,76.4428928511314,75.2967371841802,75.516213801256,1105211.13015086,0.0,1.0
2005-04-07,92.91,93.3,92.0,93.05,1428400,75.5243425648514,75.8413643450719,74.7846250776701,75.6381452551869,1757216.80577414,0.0,1.0
2005-04-08,91.02,92.77,90.84,92.76,1536100,73.988006245321,75.4105398745158,73.8416885006038,75.4024111109204,1889709.27985834,0.0,1.0
2005-04-11,90.69,91.96,90.6,91.4,1361000,73.7197570466728,74.7521100232885,73.6465981743142,74.2968992619461,1674301.36702507,0.0,1.0
2005-04-12,91.82,92.04,89.11,90.5,2184200,74.6383073329529,74.8171401320516,72.4354123985998,73.5653105383602,2687001.5032007,0.0,1.0
2005-04-13,89.25,91.42,88.61,91.41,1820300,72.5492150889354,74.3131567891369,72.0289742188298,74.3050280255415,2239331.94591898,0.0,1.0
2005-04-14,86.18,89.44,85.67,89.25,3631100,70.0536846651479,72.7036615972479,69.6391177217825,72.5492150889354,4466976.99765225,0.0,1.0
2005-04-15,83.95,86.68,83.334,85.75,4082800,68.2409703833739,70.4601228449178,67.7402385458974,69.7041478305457,5022658.06119761,0.0,1.0
2005-04-18,84.76,85.52,83.25,84.2,2442200,68.8994002346012,69.5171862678515,67.671956931696,68.4441894732589,3004392.94529656,0.0,1.0
2005-04-19,85.05,85.41,84.0,84.87,1806100,69.1351343788678,69.4277698683022,68.2816142013509,68.9888166341506,2221863.11460982,0.0,1.0
2005-04-20,83.69,84.87,83.11,84.75,2410100,68.0296225298935,68.9888166341506,67.5581542413604,68.8912714710058,2964903.54494277,0.0,1.0
2005-04-21,87.11,87.25,84.55,84.94,2426000,70.80965967952,70.9234623698556,68.7286961990979,69.0457179793184,2984463.71521147,0.0,1.0
2005-04-22,85.61,86.99,85.05,86.5,2375800,69.5903451402101,70.7121145163752,69.1351343788678,70.3138051002007,2922707.70593545,0.0,1.0
2005-04-25,85.97,86.99,85.62,85.62,1322400,69.8829806296445,70.7121145163752,69.5984739038055,69.5984739038055,1626815.67064948,0.0,1.0
2005-04-26,84.63,86.42,84.52,86.09,1779100,68.793726307861,70.2487749914375,68.7043099083117,69.9805257927893,2188647.73113468,0.0,1.0
2005-04-27,85.09,85.5,83.26,84.5,2015200,69.1676494332494,69.5009287406608,67.6800856952914,68.6880523811209,2479097.80663403,0.0,1.0
2005-04-28,83.66,85.12,83.61,84.29,1410400,68.0052362391073,69.1920357240356,67.9645924211304,68.5173483456175,1735073.21679071,0.0,1.0
2005-04-29,84.95,84.95,83.44,84.0,1259900,69.0538467429138,69.0538467429138,67.8264034400086,68.2816142013509,1549928.20890146,0.0,1.0
2005-05-02,86.0,86.0,84.6,84.8,1599700,69.9073669204307,69.9073669204307,68.7693400170749,68.9319152889828,1967949.96093314,0.0,1.0
2005-05-03,84.88,86.18,84.84,85.9,1416900,68.996945397746,70.0536846651479,68.9644303433644,69.8260792844767,1743069.5128125,0.0,1.0
2005-05-04,86.54,86.61,84.61,85.1,1553800,70.3463201545822,70.40322149975,68.7774687806702,69.1757781968448,1911483.80902539,0.0,1.0
2005-05-05,87.19,87.6,86.52,86.54,1440900,70.8746897882832,71.2079690956945,70.3300626273914,70.3463201545822,1772594.29812374,0.0,1.0
2005-05-06,86.7,87.59,86.35,87.35,907700,70.4763803721086,71.1998403320991,70.1918736462697,71.0047500058096,1116651.98445897,0.0,1.0
2005-05-09,87.67,88.05,86.7,87.05,1332500,71.2648704408623,71.5737634574875,70.4763803721086,70.7608870979476,1639240.68446797,0.0,1.0
2005-05-10,86.45,87.48,86.26,87.2,1588300,70.2731612822237,71.1104239325498,70.1187147739111,70.8828185518786,1953925.68791029,0.0,1.0
2005-05-11,87.6,88.65,86.88,87.64,2300000,71.2079690956945,72.0614892732114,70.6226981168258,71.2404841500761,2829458.59232745,0.0,1.0
2005-05-12,85.34,87.65,84.71,87.6,2089400,69.3708685231344,71.2486129136715,68.8587564166242,71.2079690956945,2570378.60122129,0.0,1.0
2005-05-13,84.61,85.4958,84.02,85.34,2131300,68.7774687806702,69.4975146599507,68.2978717285417,69.3708685231344,2621923.95557717,0.0,1.0
2005-05-16,86.47,86.52,84.88,84.98,1808900,70.2894188094144,70.3300626273914,68.996945397746,69.0782330337,2225307.67289614,0.0,1.0
2005-05-17,87.53,87.77,85.6,86.0,1378600,71.1510677505267,71.3461580768163,69.5822163766147,69.9073669204307,1695952.87625331,0.0,1.0
2005-05-18,89.11,89.41,87.42,87.75,1316500,72.4354123985998,72.6792753064617,71.0616513509773,71.3299005496255,1619557.49426047,0.0,1.0
2005-05-19,89.22,89.69,88.41,89.11,844500,72.5248287981492,72.9068806871329,71.8663989469218,72.4354123985998,1038903.38313936,0.0,1.0
2005-05-20,88.31,89.55,87.88,89.47,1226100,71.7851113109678,72.7930779967973,71.4355744763657,72.7280478880341,1508347.46958812,0.0,1.0
2005-05-23,88.73,89.83,88.3142,88.47,1313100,72.1265193819746,73.0206833774685,71.7885253916779,71.9151715284942,1615374.81634138,0.0,1.0
2005-05-24,88.68,88.92,87.47,88.73,1894800,72.0858755639976,72.2809658902872,71.1022951689543,72.1265193819746,2330981.80032263,0.0,1.0
2005-05-25,88.7,88.9,88.09,88.68,1203000,72.1021330911884,72.2647083630964,71.6062785118691,72.0858755639976,1479929.86372605,0.0,1.0
2005-05-26,90.33,90.73,89.0,89.22,1502500,73.4271215572384,73.7522721010544,72.3459959990504,72.5248287981492,1848374.5804226,0.0,1.0
2005-05-27,89.88,90.47,89.46,90.34,1161500,73.0613271954455,73.540924247574,72.7199191244387,73.4352503208338,1428876.58912536,0.0,1.0
2005-05-31,89.42,90.04,88.84,89.89,1458800,72.6874040700571,73.1913874129719,72.215935781524,73.0694559590409,1794614.86716838,0.0,1.0
2005-06-01,90.19,90.7,88.7,89.31,1798400,73.3133188669028,73.7278858102682,72.1021330911884,72.5979876705077,2212390.57932247,0.0,1.0
2005-06-02,91.25,91.4,89.87,90.21,1145300,74.1749678080151,74.2968992619461,73.0531984318501,73.3295763940936,1408947.35904027,0.0,1.0
2005-06-03,90.69,91.43,90.43,90.84,1113600,73.7197570466728,74.3212855527323,73.5084091931924,73.8416885006038,1369950.03844167,0.0,1.0
2005-06-06,90.5,90.87,90.12,90.56,1029400,73.5653105383602,73.86607479139,73.2564175217351,73.6140831199326,1266367.24997473,0.0,1.0
2005-06-07,89.96,91.23,89.92,90.93,1554300,73.1263573042087,74.1587102808243,73.0938422498271,73.9148473729624,1912098.90871937,0.0,1.0
2005-06-08,89.7,90.1658,89.44,90.1,2012100,72.9800395594915,73.3590150603478,72.7685032129422,73.3054800926442,2473078.54434462,0.08,1.0
2005-06-09,87.62,89.01,85.38,88.9,5990000,71.2877487870975,72.4186546398031,69.4652818014424,72.3291584931861,7362328.15497454,0.0,1.0
2005-06-10,86.44,87.6,86.41,87.29,3054600,70.327699214297,71.2714767604398,70.3032911743106,71.0192603472465,3754418.62807767,0.0,1.0
2005-06-13,86.7,87.7,85.6,86.4,1733800,70.5392355608463,71.352836893728,69.6442740946764,70.2951551609818,2131019.12438979,0.0,1.0
2005-06-14,85.17,86.95,85.05,86.91,2089100,69.2944255215372,70.7426358940667,69.1967933615914,70.7100918407514,2567719.49057718,0.0,1.0
2005-06-15,86.32,86.62,84.9,85.98,2218700,70.2300670543512,70.4741474542158,69.0747531616592,69.9534426011714,2727011.26501536,0.0,1.0
2005-06-16,86.71,86.86,85.62,86.5,1645500,70.5473715741751,70.6694117741074,69.660546121334,70.3765152942699,2022489.3120218,0.0,1.0
2005-06-17,87.32,87.67,86.73,87.52,1623700,71.043668387233,71.3284288537416,70.5636436008327,71.2063886538093,1995694.86230921,0.0,1.0
2005-06-20,87.82,88.2,86.51,87.49,2189400,71.4504690536738,71.7596375601689,70.3846513075988,71.1819806138228,2690998.54131908,0.0,1.0
2005-06-21,88.23,88.6,87.4,88.31,2219100,71.7840456001553,72.0850780933216,71.1087564938635,71.8491337067859,2727502.90629449,0.0,1.0
2005-06-22,88.12,88.79,87.25,88.44,1131100,71.6945494535383,72.2396623465691,70.9867162939312,71.9549018800605,1390238.62706039,0.0,1.0
2005-06-23,80.77,85.75,80.602,85.75,12035300,65.7145796568576,69.7663142946086,65.5778946329335,69.7663142946086,14792625.7167888,0.0,1.0
2005-06-24,80.1,81.5,79.55,81.5,5084300,65.1694667638268,66.3085086298613,64.7219860307419,66.3085086298613,6249129.38870402,0.0,1.0
2005-06-27,80.12,81.05,79.63,80.11,2446400,65.1857387904845,65.9423880300645,64.7870741373724,65.1776027771557,3006878.06316022,0.0,1.0
2005-06-28,81.56,81.7,80.35,80.35,2499700,66.3573247098342,66.4712288964376,65.3728670970473,65.3728670970473,3072389.26360432,0.0,1.0
2005-06-29,82.8,83.37,81.71,82.2,4286800,67.3661903626075,67.8299431223501,66.4793649097664,66.8780295628785,5268919.58843821,0.0,1.0
2005-06-30,81.01,83.35,80.98,83.35,2713300,65.9098439767492,67.8136710956925,65.8854359367628,67.8136710956925,3334925.70665984,0.0,1.0
2005-07-01,82.24,82.65,81.38,81.49,2058800,66.9105736161937,67.2441501626753,66.2108764699155,66.3003726165324,2530477.66368307,0.0,1.0
2005-07-05,83.0,83.31,81.3,82.0,2539800,67.5289106291839,67.7811270423772,66.1457883632849,66.7153092963021,3121676.30183712,0.0,1.0
2005-07-06,82.29,82.93,82.17,82.68,1871400,66.9512536828378,67.4719585358822,66.853621522892,67.2685582026617,2300143.72441058,0.0,1.0
2005-07-07,82.82,83.07,80.5,81.5,1759500,67.3824623892652,67.5858627224856,65.4949072969795,66.3085086298613,2162607.07657391,0.0,1.0
2005-07-08,83.96,84.5,82.6,82.94,2316500,68.3099679087503,68.7493126285065,67.2034700960312,67.480094549211,2847217.55776269,0.0,1.0
2005-07-11,83.75,84.5,83.43,84.25,2099500,68.1391116288452,68.7493126285065,67.878759202323,68.545912295286,2580502.16383456,0.0,1.0
2005-07-12,82.7,83.78,82.62,83.78,1715700,67.2848302293194,68.1635196688316,67.2197421226888,68.1635196688316,2108772.35650915,0.0,1.0
2005-07-13,83.49,83.68,82.3,82.7,1325600,67.9275752822959,68.0821595355435,66.9593896961667,67.2848302293194,1629299.19903744,0.0,1.0
2005-07-14,83.4,84.24,83.1,83.6,1798200,67.8543511623366,68.5377762819572,67.610270762472,68.0170714289129,2210173.37032975,0.0,1.0
2005-07-15,83.04,83.6,82.59,83.6,1458100,67.5614546824991,68.0170714289129,67.1953340827024,68.0170714289129,1792155.37274931,0.0,1.0
2005-07-18,82.11,83.03,82.08,82.94,1165300,66.8048054429191,67.5533186691703,66.7803974029327,67.480094549211,1432273.95642602,0.0,1.0
2005-07-19,82.16,82.95,82.05,82.6,1900100,66.8454855095632,67.4882305625398,66.7559893629462,67.2034700960312,2335418.98618817,0.0,1.0
2005-07-20,84.36,84.75,81.65,81.73,3061500,68.635408441903,68.9527129617269,66.4305488297935,66.4956369364241,3762899.44014267,0.0,1.0
2005-07-21,84.97,85.88,83.61,84.52,2911800,69.1317052549609,69.8720824678833,68.0252074422417,68.7655846551641,3578902.69142819,0.0,1.0
2005-07-22,85.1,85.41,84.12,85.41,1627300,69.2374734282355,69.4896898414288,68.4401441220114,69.4896898414288,2000119.63382138,0.0,1.0
2005-07-25,83.9,85.29,83.84,84.92,1998500,68.2611518287774,69.392057681483,68.2123357488045,69.0910251883168,2456362.7408542,0.0,1.0
2005-07-26,84.65,84.99,83.13,84.0,1399900,68.8713528284387,69.1479772816185,67.6346788024585,68.3425119620656,1720621.56663587,0.0,1.0
2005-07-27,84.68,85.53,84.46,84.82,1561100,68.8957608684252,69.5873220013747,68.7167685751912,69.0096650550286,1918753.00212533,0.0,1.0
2005-07-28,85.52,85.75,84.71,84.91,1124200,69.5791859880458,69.7663142946086,68.9201689084116,69.082889174988,1381757.81499539,0.0,1.0
2005-07-29,84.09,85.64,84.09,85.3,1233000,68.415736082025,69.6768181479916,68.415736082025,69.4001936948119,1515484.2429188,0.0,1.0
2005-08-01,84.76,85.05,84.0,84.14,1128500,68.9608489750557,69.1967933615914,68.3425119620656,68.456416148669,1387042.95874604,0.0,1.0
2005-08-02,85.5,85.59,84.39,84.75,1324000,69.5629139613882,69.6361380813476,68.6598164818895,68.9527129617269,1627332.63392092,0.0,1.0
2005-08-03,84.65,85.25,84.05,85.25,1915500,68.8713528284387,69.3595136281678,68.3831920287097,69.3595136281678,2354347.17543468,0.0,1.0
2005-08-04,85.0,85.16,84.31,84.4,1595700,69.1561132949473,69.2862895082084,68.5947283752589,68.6679524952183,1961279.9727701,0.0,1.0
2005-08-05,84.6,85.35,84.4,85.01,1595200,68.8306727617946,69.4408737614559,68.6679524952183,69.1642493082762,1960665.42117118,0.0,1.0
2005-08-08,84.65,85.15,84.31,85.0,1503000,68.8713528284387,69.2781534948796,68.5947283752589,69.1561132949473,1847342.10633168,0.0,1.0
2005-08-09,84.63,85.2,84.52,84.85,1376000,68.8550808017811,69.3188335615237,68.7655846551641,69.0340730950151,1691246.00020784,0.0,1.0
2005-08-10,84.8,86.5,84.64,84.84,2396200,68.993393028371,70.3765152942699,68.8632168151099,69.0259370816863,2945177.08262938,0.0,1.0
2005-08-11,85.35,85.69,84.65,84.81,1353200,69.4408737614559,69.7174982146357,68.8713528284387,69.0015290416998,1663222.44729742,0.0,1.0
2005-08-12,84.65,85.02,84.35,84.9,1246500,68.8713528284387,69.172385321605,68.6272724285742,69.0747531616592,1532077.13608944,0.0,1.0
2005-08-15,85.06,85.45,84.06,84.55,852200,69.2049293749202,69.5222338947441,68.3913280420385,68.7899926951506,1047441.74518686,0.0,1.0
2005-08-16,84.36,85.45,84.19,84.85,2468300,68.635408441903,69.5222338947441,68.4970962153131,69.0340730950151,3033795.4231926,0.0,1.0
2005-08-17,84.2,84.6,83.36,84.26,2327700,68.505232228642,68.8306727617946,67.8218071090213,68.5540483086149,2860983.51357834,0.0,1.0
2005-08-18,84.69,85.3,83.66,83.95,1511600,68.903896881754,69.4001936948119,68.0658875088858,68.3018318954215,1857912.39383297,0.0,1.0
2005-08-19,84.77,85.14,84.31,85.1,932800,68.9689849883845,69.2700174815508,68.5947283752589,69.2374734282355,1146507.4629316,0.0,1.0
2005-08-22,83.84,85.0,83.47,84.77,1497400,68.2123357488045,69.1561132949473,67.9113032556383,68.9689849883845,1840459.12842385,0.0,1.0
2005-08-23,82.51,84.07,82.5,84.06,1649400,67.1302459760718,68.3994640553673,67.122109962743,68.3913280420385,2027282.81449332,0.0,1.0
2005-08-24,82.38,83.75,82.05,82.15,1724100,67.0244778027972,68.1391116288452,66.7559893629462,66.8373494962344,2119096.82337089,0.0,1.0
2005-08-25,82.45,82.85,82.08,82.63,1208800,67.0814298960989,67.4068704292516,66.7803974029327,67.2278781360176,1485739.94553142,0.0,1.0
2005-08-26,81.68,82.74,81.31,82.66,1387000,66.45495686978,67.3173742826346,66.1539243766137,67.2522861760041,1704766.13538392,0.0,1.0
2005-08-29,82.2,82.38,80.83,81.22,1649500,66.8780295628785,67.0244778027972,65.7633957368305,66.0807002566544,2027405.72481311,0.0,1.0
2005-08-30,81.37,82.21,80.58,82.21,2163100,66.2027404565867,66.8861655762073,65.5599954036101,66.8861655762073,2658673.12721626,0.0,1.0
2005-08-31,81.44,82.0,80.69,81.63,2298000,66.2596925498884,66.7153092963021,65.6494915502271,66.4142768031359,2824479.14860292,0.0,1.0
2005-09-01,80.55,82.0,80.12,81.25,2266300,65.5355873636236,66.7153092963021,65.1857387904845,66.1051082966408,2785516.57723185,0.0,1.0
2005-09-02,80.51,81.14,80.32,80.32,1249600,65.5030433103084,66.0156121500238,65.3484590570608,65.3484590570608,1535887.3560027,0.0,1.0
2005-09-06,81.35,81.81,80.6,80.6,1436400,66.186468429929,66.5607250430546,65.5762674302677,65.5762674302677,1765483.8333565,0.0,1.0
2005-09-07,81.15,81.71,80.96,81.43,1153100,66.0237481633527,66.4793649097664,65.8691639101051,66.2515565365595,1417278.89741254,0.0,1.0
2005-09-08,80.3,81.13,79.8828,81.07,1910500,65.3972751370337,66.0732370095585,65.0575024946032,66.024372295882,2345864.55901316,0.08,1.0
2005-09-09,79.76,80.41,79.34,80.31,2397800,64.9574927139453,65.4868604454406,64.6154397182099,65.4054192559798,2944210.43684991,0.0,1.0
2005-09-12,81.05,81.3,79.55,79.76,1671300,66.0080840579898,66.2116870316419,64.7864662160776,64.9574927139453,2052155.68567323,0.0,1.0
2005-09-13,80.02,81.05,79.7,81.05,1860200,65.1692398065434,66.0080840579898,64.9086280002688,66.0080840579898,2284102.19977822,0.0,1.0
2005-09-14,79.8,80.38,79.71,79.92,1132300,64.9900691897297,65.4624280886024,64.9167721192149,65.0877986170826,1390328.41673415,0.0,1.0
2005-09-15,79.72,80.4,79.25,79.99,1020900,64.924916238161,65.4787163264945,64.5421426476952,65.1448074497052,1253542.59528738,0.0,1.0
2005-09-16,80.19,80.34,79.25,80.25,2288600,65.3076898286268,65.4298516128181,64.5421426476952,65.3565545423033,2810125.95119473,0.0,1.0
2005-09-19,77.93,79.8,77.76,79.52,2793600,63.4671189468124,64.9900691897297,63.3286689247291,64.7620338592394,3430205.30335471,0.0,1.0
2005-09-20,77.0,78.44,76.81,78.44,3150800,62.7097158848269,63.8824690130626,62.5549776248513,63.8824690130626,3868804.00551618,0.0,1.0
2005-09-21,83.15,83.57,81.66,82.29,7225000,67.7183490366669,68.0604020324023,66.5048753137008,67.0179548073039,8871432.31555619,0.0,1.0
2005-09-22,83.33,83.74,82.16,82.6,2819400,67.8649431776964,68.1988520544857,66.9120812610049,67.2704224946324,3461884.6049106,0.0,1.0
2005-09-23,83.1,83.87,82.73,83.54,2269500,67.6776284419365,68.3047256007848,67.3762960409315,68.0359696755641,2786673.44500412,0.0,1.0
2005-09-26,83.68,84.11,83.353,83.76,2741600,68.1499873408092,68.5001844554907,67.8836746512724,68.2151402923779,3366355.54828081,0.0,1.0
2005-09-27,84.35,84.57,83.58,83.96,1953900,68.6956433101967,68.8748139270105,68.0685461513484,68.3780226712995,2399154.54690176,0.0,1.0
2005-09-28,85.25,85.73,84.5,84.83,1935500,69.428614015344,69.8195317247559,68.8178050943879,69.0865610196086,2376561.55664484,0.0,1.0
2005-09-29,87.01,87.27,84.7,85.5,2318300,70.8619789498544,71.0737260424525,68.9806874733095,69.6322169889961,2846593.98438116,0.0,1.0
2005-09-30,87.13,87.39,86.43,87.02,1196400,70.9597083772073,71.1714554698055,70.3896200509816,70.8701230688004,1469035.51866179,0.0,1.0
2005-10-03,86.29,87.13,86.03,86.88,1852400,70.2756023857365,70.9597083772073,70.0638552931384,70.7561054035553,2274524.73651713,0.0,1.0
2005-10-04,85.59,87.01,85.54,85.94,1529800,69.7055140595108,70.8619789498544,69.6647934647804,69.9905582226236,1878410.6790779,0.0,1.0
2005-10-05,85.61,86.96,85.08,85.85,2164600,69.721802297403,70.8212583551239,69.2901639932606,69.9172611521089,2657868.84294158,0.0,1.0
2005-10-06,87.25,87.8,86.2,86.33,2796700,71.0574378045603,71.5053643465948,70.2023053152218,70.3081788615208,3434011.73106104,0.0,1.0
2005-10-07,87.4,87.9,86.73,87.39,1909500,71.1795995887515,71.5868055360556,70.6339436193641,71.1714554698055,2344636.67910789,0.0,1.0
2005-10-10,88.04,88.6,87.08,87.65,1301300,71.7008232013008,72.1568938622813,70.9189877824769,71.3832025624036,1597840.12072433,0.0,1.0
2005-10-11,88.29,88.84,87.94,88.35,1558600,71.9044261749528,72.3523527169873,71.6193820118399,71.9532908886293,1913773.6203496,0.0,1.0
2005-10-12,87.12,88.89,86.34,87.96,1819400,70.9515642582613,72.3930733117177,70.3163229804669,71.6356702497321,2234004.69964331,0.0,1.0
2005-10-13,86.58,87.18,85.98,86.5,1834300,70.5117818351729,71.0004289719377,70.023134698408,70.4466288836042,2252300.11023179,0.0,1.0
2005-10-14,87.6,87.7,85.96,86.9,1373400,71.3424819676732,71.423923157134,70.0068464605158,70.7723936414475,1686370.2618941,0.0,1.0
2005-10-17,88.16,88.16,87.24,87.6,959700,71.7985526286537,71.7985526286537,71.0492936856142,71.3424819676732,1178396.34508502,0.0,1.0
2005-10-18,88.09,88.26,87.45,87.94,1138200,71.7415437960312,71.8799938181145,71.2203201834819,71.6193820118399,1397572.90817523,0.0,1.0
2005-10-19,88.83,89.1,86.77,88.09,1743700,72.3442085980412,72.5640998095854,70.6665200951484,71.7415437960312,2141054.19081458,0.0,1.0
2005-10-20,89.21,90.1,88.59,89.45,2070300,72.6536851179923,73.3785117041935,72.1487497433352,72.8491439726982,2542079.76787487,0.0,1.0
2005-10-21,88.53,89.32,88.3,89.22,2026500,72.0998850296587,72.7432704263991,71.9125702938989,72.6618292369383,2488298.62802417,0.0,1.0
2005-10-24,90.99,91.45,88.87,88.9,2267000,74.1033382903947,74.4779677619145,72.3767850738255,72.4012174306637,2783603.74524095,0.0,1.0
2005-10-25,91.09,91.94,90.48,91.0,2239200,74.1847794798556,74.8770295902725,73.6879882241446,74.1114824093408,2749468.68387452,0.0,1.0
2005-10-26,90.47,91.14,90.28,90.59,1235600,73.6798441051985,74.225500074586,73.525105845223,73.7775735325515,1517168.41094827,0.0,1.0
2005-10-27,89.51,90.49,88.95,90.2,1299700,72.8980086863747,73.6961323430907,72.4419380253942,73.4599528936543,1595875.5128759,0.0,1.0
2005-10-28,90.63,90.99,89.91,89.99,1437600,73.8101500083358,74.1033382903947,73.223773444218,73.2889263957866,1765200.15181226,0.0,1.0
2005-10-31,91.93,92.24,90.68,90.68,1468200,74.8688854713264,75.1213531586549,73.8508706030662,73.8508706030662,1802773.27691344,0.0,1.0
2005-11-01,91.73,92.47,91.63,92.05,1672800,74.7060030924048,75.3086678944148,74.624561902944,74.9666148986794,2053997.50553113,0.0,1.0
2005-11-02,93.5,93.52,91.9,92.4,2179500,76.1475121458612,76.1638003837534,74.8444531144882,75.2516590617922,2676164.25353006,0.0,1.0
2005-11-03,94.72,95.82,93.3,93.5,2335800,77.1410946572831,78.0369477413521,75.9846297669396,76.1475121458612,2868081.88272334,0.0,1.0
2005-11-04,93.54,94.98,93.06,94.72,1543500,76.1800886216455,77.3528417498812,75.7891709122336,77.1410946572831,1895232.63378007,0.0,1.0
2005-11-07,94.29,94.47,93.52,93.54,1012900,76.7908975426016,76.9374916836311,76.1638003837534,76.1800886216455,1243719.55604524,0.0,1.0
2005-11-08,94.27,94.8,93.8,94.29,851900,76.7746093047095,77.2062476088518,76.3918357142436,76.7908975426016,1046030.89129721,0.0,1.0
2005-11-09,94.87,94.99,93.7,94.27,859900,77.2632564414743,77.3609858688273,76.3103945247828,76.7746093047095,1055853.93053934,0.0,1.0
2005-11-10,95.61,95.67,93.96,94.68,1092300,77.8659212434844,77.9147859571609,76.5221416173809,77.1085181814988,1341213.22052346,0.0,1.0
2005-11-11,96.0,96.59,95.62,95.66,1778000,78.1835418823815,78.6640449002004,77.8740653624305,77.9066418382148,2183170.47156525,0.0,1.0
2005-11-14,96.35,96.5,95.46,95.95,1178600,78.4685860454944,78.5907478296856,77.7437594592931,78.1428212876511,1447179.25634803,0.0,1.0
2005-11-15,94.06,95.49,93.81,95.35,2155800,76.6035828068417,77.7681918161314,76.3999798331897,77.6541741508862,2647063.49977523,0.0,1.0
2005-11-16,93.47,94.08,92.1,93.95,2115800,76.1230797890229,76.6198710447339,75.0073354934098,76.5139974984349,2597948.30356454,0.0,1.0
2005-11-17,95.74,95.74,94.05,94.05,1339800,77.9717947897834,77.9717947897834,76.5954386878957,76.5954386878957,1645113.49707712,0.0,1.0
2005-11-18,97.8,97.81,96.54,96.95,2189200,79.6494832926762,79.6576274116223,78.6233243054699,78.9572331822593,2688074.68861116,0.0,1.0
2005-11-21,97.99,98.69,97.18,97.8,1717000,79.8042215526517,80.3743098788774,79.1445479180192,79.6494832926762,2108269.79734394,0.0,1.0
2005-11-22,98.25,98.56,97.66,98.0,2078300,80.0159686452499,80.2684363325784,79.5354656274311,79.8123656715978,2551902.80711701,0.0,1.0
2005-11-23,98.1,98.72,97.8,98.05,781500,79.8938068610586,80.3987422357157,79.6494832926762,79.8530862663282,959588.145966389,0.0,1.0
2005-11-25,98.18,98.7,98.1,98.35,292100,79.9589598126273,80.3824539978235,79.8938068610586,80.0974098347107,358663.720328576,0.0,1.0
2005-11-28,96.86,98.5,96.69,98.18,1529700,78.8839361117445,80.2195716189019,78.7454860896612,79.9589598126273,1878287.89108738,0.0,1.0
2005-11-29,97.9,98.55,97.5,97.5,1199100,79.730924482137,80.2602922136323,79.4051597242938,79.4051597242938,1472350.79440601,0.0,1.0
2005-11-30,97.62,98.81,97.47,98.2,1388200,79.5028891516467,80.4720393062304,79.3807273674555,79.9752480505195,1704542.88449206,0.0,1.0
2005-12-01,98.38,98.75,98.08,98.28,1116500,80.1218421915489,80.4231745925539,79.8775186231665,80.0404010020881,1370927.91423093,0.0,1.0
2005-12-02,97.82,98.68,97.6,98.58,543800,79.6657715305683,80.3661657599314,79.4866009137546,80.2847245704705,667721.092484354,0.0,1.0
2005-12-05,95.79,97.51,95.79,97.5,1830500,78.0125153845138,79.4133038432398,78.0125153845138,79.4051597242938,2247634.16659178,0.0,1.0
2005-12-06,99.01,99.94,97.09,97.57,3073800,80.6349216851521,81.3923247471376,79.0712508475044,79.4621685569163,3774257.2528106,0.0,1.0
2005-12-07,99.48,100.16,98.48,98.6,1669700,81.0176952756179,81.5714953639514,80.2032833810097,80.3010128083627,2050191.0778248,0.0,1.0
2005-12-08,97.67,99.69,97.1401,99.49,1650400,79.5436097463771,81.1887217734856,79.1120528834243,81.0258393945639,2026492.99565314,0.0,1.0
2005-12-09,98.08,98.5,97.86,98.0,947600,79.9426715747351,80.2850035696514,79.7633548154933,79.8774654804654,1162590.71868913,0.08,1.0
2005-12-12,98.09,98.78,97.41,98.25,883900,79.9508223365189,80.5132248995956,79.3965705352258,80.0812345250584,1084438.51440409,0.0,1.0
2005-12-13,98.55,98.55,97.38,98.1,1197700,80.32575737857,80.32575737857,79.3721182498747,79.9589730983026,1469433.20364496,0.0,1.0
2005-12-14,99.85,100.08,98.64,98.75,1447800,81.3853564104537,81.5728239314793,80.3991142346235,80.4887726142444,1776275.6886008,0.0,1.0
2005-12-15,100.6,100.95,99.4,99.45,1279700,81.9966635442328,82.281940206663,81.0185721301863,81.0593259391049,1570037.2970731,0.0,1.0
2005-12-16,99.9,101.22,99.9,101.15,1449700,81.4261102193723,82.5020107748235,81.4261102193723,82.4449554423375,1778606.75905828,0.0,1.0
2005-12-19,99.23,100.64,99.05,99.9,1015200,80.880009179863,82.0292665913677,80.7332954677561,81.4261102193723,1245527.75180794,0.0,1.0
2005-12-20,98.49,99.76,98.49,99.3,1701700,80.2768528078677,81.3119995544002,80.2768528078677,80.9370645123491,2087780.3144716,0.0,1.0
2005-12-21,103.7,104.03,100.63,100.63,4480700,84.5233996971863,84.7923748360491,82.021115829584,82.021115829584,5497277.57833512,0.0,1.0
2005-12-22,104.27,105.29,103.04,103.05,2888300,84.9879931188584,85.8193708207979,83.9854494194607,83.9936001812444,3543595.15912811,0.0,1.0
2005-12-23,104.56,104.92,103.93,104.21,1070900,85.2243652105863,85.5177926348003,84.7108672182119,84.9390885481561,1313864.92258778,0.0,1.0
2005-12-27,104.25,105.82,104.11,104.9,1403000,84.9716915952909,86.2513611953351,84.8575809303189,85.5014911112328,1721311.50097176,0.0,1.0
2005-12-28,104.21,104.8,104.15,104.35,1010100,84.9390885481561,85.4199834933956,84.8901839774537,85.0531992131282,1239270.66794838,0.0,1.0
2005-12-29,103.73,105.69,103.73,104.01,961300,84.5478519825375,86.1454012921468,84.5478519825375,84.7760733124817,1179398.96356675,0.0,1.0
2005-12-30,103.39,103.85,103.07,103.35,918200,84.270726081891,84.6456611239421,84.0099017048119,84.2381230347561,1126520.47055757,0.0,1.0
2006-01-03,103.32,103.85,100.94,103.38,2227400,84.2136707494049,84.6456611239421,82.2737894448793,84.2625753201072,2732750.70368104,0.0,1.0
2006-01-04,104.84,105.36,103.3,103.32,1783900,85.4525865405305,85.876426153284,84.1973692258375,84.2136707494049,2188629.78373737,0.0,1.0
2006-01-05,103.77,105.05,103.31,104.09,1351000,84.5804550296724,85.6237525379886,84.2055199876212,84.8412794067514,1657513.78318806,0.0,1.0
2006-01-06,102.59,103.98,101.51,103.65,1759100,83.6186651391933,84.7516210271305,82.7383828665514,84.4826458882677,2158203.1798713,0.0,1.0
2006-01-09,102.92,103.54,101.8,102.0,1512600,83.8876402780561,84.3929875086468,82.9747549582793,83.1377701939537,1855777.45999279,0.0,1.0
2006-01-10,101.99,102.92,101.71,102.92,1210200,83.12961943217,83.8876402780561,82.9013981022258,83.8876402780561,1484769.19349681,0.0,1.0
2006-01-11,101.77,102.45,101.53,102.1,1231000,82.9503026729282,83.5045544742212,82.7546843901189,83.2192778117909,1510288.28061029,0.0,1.0
2006-01-12,100.31,101.169,99.6,100.99,1681700,81.7602914525049,82.4604418897265,81.1815873658607,82.3145432537979,2063242.73070863,0.0,1.0
2006-01-13,100.0,101.02,99.67,100.5,782600,81.5076178372096,82.3389955391491,81.2386426983468,81.9151559263956,960155.652644691,0.0,1.0
2006-01-17,98.19,99.77,97.47,99.76,1973800,80.0323299543561,81.320150316184,79.4454751059281,81.3119995544002,2421614.14156669,0.0,1.0
2006-01-18,98.86,100.83,97.4,98.19,1861500,80.5784309938654,82.1841310652584,79.3884197734421,80.0323299543561,2283835.60873766,0.0,1.0
2006-01-19,102.72,103.22,100.65,100.97,1931900,83.7246250423816,84.1321631315677,82.0374173531514,82.2982417302305,2370207.90358329,0.0,1.0
2006-01-20,99.95,103.85,99.53,103.4,2848500,81.4668640282909,84.6456611239421,81.1245320333747,84.2788768436747,3494765.36743982,0.0,1.0
2006-01-23,100.26,100.73,98.46,100.58,1414000,81.7195376435863,82.1026234474212,80.2524005225165,81.9803620206654,1734807.17204139,0.0,1.0
2006-01-24,101.22,101.55,99.3,100.45,1281300,82.5020107748235,82.7709859136863,80.9370645123491,81.874402117477,1572000.30377414,0.0,1.0
2006-01-25,100.8,102.47,100.4,101.9,1387900,82.1596787799072,83.5208559977886,81.8336483085584,83.0562625761165,1702785.62523073,0.0,1.0
2006-01-26,101.9,102.2,101.1401,101.5,1033200,83.0562625761165,83.3007854296282,82.4368861881716,82.7302321047677,1267611.5771946,0.0,1.0
2006-01-27,102.46,102.84,100.75,101.85,1023300,83.5127052360049,83.8224341837863,82.1189249709886,83.0155087671979,1255465.47323194,0.0,1.0
2006-01-30,102.22,102.79,102.0,102.19,700900,83.3170869531956,83.7816803748677,83.1377701939537,83.2926346678444,859919.622972993,0.0,1.0
2006-01-31,101.15,102.75,101.12,102.23,1210500,82.4449554423375,83.7490773277328,82.4205031569863,83.3252377149793,1485137.25725326,0.0,1.0
2006-02-01,99.74,101.35,99.44,101.2,2145900,81.2956980308328,82.6079706780119,81.0511751773212,82.4857092512561,2632760.04984698,0.0,1.0
2006-02-02,98.5,99.96,98.42,99.73,1522200,80.2850035696514,81.4750147900747,80.2197974753816,81.2875472690491,1867555.50019901,0.0,1.0
2006-02-03,98.49,98.69,96.501,98.0,1579700,80.2768528078677,80.4398680435421,78.6556662890856,79.8774654804654,1938101.05351753,0.0,1.0
2006-02-06,98.59,98.73,97.83,98.45,753700,80.3583604257049,80.472471090677,79.7389025301421,80.2442497607328,924698.844107211,0.0,1.0
2006-02-07,98.02,99.17,97.7,98.5,959900,79.8937670040328,80.8311046091607,79.6329426269537,80.2850035696514,1177681.33270335,0.0,1.0
2006-02-08,100.38,100.43,98.0,98.75,1420300,81.8173467849909,81.8581005939096,79.8774654804654,80.4887726142444,1742536.51092673,0.0,1.0
2006-02-09,99.55,101.03,99.38,100.45,1031700,81.1408335569421,82.3471463009328,81.0022706066189,81.874402117477,1265771.25841238,0.0,1.0
2006-02-10,99.75,100.22,99.18,99.55,1073400,81.3038487926165,81.6869345964514,80.8392553709444,81.1408335569421,1316932.12055815,0.0,1.0
2006-02-13,101.12,102.39,99.8,99.8,1570700,82.4205031569863,83.4556499035189,81.3446026015351,81.3446026015351,1927059.1408242,0.0,1.0
2006-02-14,103.7,103.87,101.2,101.2,2046600,84.5233996971863,84.6619626475096,82.4857092512561,82.4857092512561,2510930.94646387,0.0,1.0
2006-02-15,104.3,104.5,102.55,103.25,1410700,85.0124454042096,85.175460639884,83.5860620920584,84.1566154169189,1730758.4707205,0.0,1.0
2006-02-16,104.63,104.9,102.76,103.95,1326000,85.2814205430723,85.5014911112328,83.7572280895165,84.7271687417793,1626841.80348436,0.0,1.0
2006-02-17,105.05,105.15,103.9101,104.52,1248700,85.6237525379886,85.7052601558258,84.6946472022623,85.1917621634514,1532004.04224051,0.0,1.0
2006-02-21,105.04,105.4,104.4,104.92,1784000,85.6156017762049,85.9090292004189,85.0939530220468,85.5177926348003,2188752.47165618,0.0,1.0
2006-02-22,106.4,106.92,105.0,105.0,2249800,86.724105378791,87.1479449915444,85.58299872907,85.58299872907,2760232.79749556,0.0,1.0
2006-02-23,106.73,107.5,106.13,106.65,1179500,86.9930805176538,87.6206891750003,86.5040348106305,86.927874423384,1447104.00242067,0.0,1.0
2006-02-24,107.16,107.63,106.75,107.4,1325600,87.3435632743538,87.7266490781886,87.0093820412212,87.5391815571631,1626351.0518091,0.0,1.0
2006-02-27,108.64,108.83,106.88,107.37,1276500,88.5498760183444,88.7047404922351,87.1153419444096,87.5147292718119,1566111.28367103,0.0,1.0
2006-02-28,107.24,108.54,106.83,108.45,1551800,87.4087693686235,88.4683684005072,87.074588135491,88.3950115444538,1903871.1241682,0.0,1.0
2006-03-01,110.43,110.57,108.62,109.75,2693400,90.0088623776305,90.1229730426026,88.533574494777,89.4546105763375,3304476.40535805,0.0,1.0
2006-03-02,109.4,110.1,108.64,110.0,1884100,89.1693339139073,89.7398872387677,88.5498760183444,89.6583796209305,2311563.07838981,0.0,1.0
2006-03-03,111.5,112.37,109.05,109.19,1874400,90.8809938884886,91.5901101636724,88.884057251477,88.9981679164491,2299662.35026477,0.0,1.0
2006-03-06,111.58,111.84,110.03,111.29,1433200,90.9461999827584,91.1581197891352,89.6828319062817,90.7098278910305,1758363.25245384,0.0,1.0
2006-03-07,112.0,112.39,110.78,110.78,1314200,91.2885319776747,91.6064116872398,90.2941390400607,90.2941390400607,1612364.62906421,0.0,1.0
2006-03-08,111.7,112.19,109.99,112.09,1445100,91.0440091241631,91.4433964515654,89.6502288591468,91.3618888337282,1772963.1147928,0.0,1.0
2006-03-09,112.35,113.29,111.63,111.82,2125000,91.6390147343747,92.4057319026018,91.0517420097752,91.2067167565445,2605263.16975388,0.08,1.0
2006-03-10,112.01,113.18,111.67,112.08,1251600,91.3616915033138,92.316009680788,91.084368272253,91.4187874626499,1534469.3568301,0.0,1.0
2006-03-13,112.32,112.89,111.75,112.04,1208000,91.6145450375164,92.0794692778243,91.1496207972085,91.3861612001722,1481015.48661774,0.0,1.0
2006-03-14,114.76,114.8,112.45,112.5,1674500,93.604747048659,93.6373733111368,91.7205803905691,91.7613632186663,2052947.37776606,0.0,1.0
2006-03-15,116.0,116.0,114.23,114.36,1573300,94.6161611854692,94.6161611854692,93.1724490708289,93.2784844238815,1928875.5505759,0.0,1.0
2006-03-16,114.51,116.0,114.0,116.0,1471800,93.4008329081731,94.6161611854692,92.9848480615818,94.6161611854692,1804435.92152648,0.0,1.0
2006-03-17,114.94,115.2,113.55,115.2,1732300,93.7515652298089,93.9636359359143,92.6178026087071,93.9636359359143,2123810.53598337,0.0,1.0
2006-03-20,114.0,114.97,113.411,114.62,1389000,92.9848480615818,93.7760349266672,92.504426346597,93.4905551299869,1702922.60837089,0.0,1.0
2006-03-21,113.22,114.3,113.15,113.72,1590900,92.3486359432657,93.2295450301649,92.2915399839297,92.7564642242376,1950453.25965245,0.0,1.0
2006-03-22,114.44,114.87,111.4,112.71,2797400,93.343736948837,93.6944692704728,90.8641410005282,91.9326510966744,3429629.73697389,0.0,1.0
2006-03-23,113.0,114.25,111.61,113.99,2004300,92.1691914996381,93.1887622020677,91.0354288785364,92.9766914959624,2457284.22171186,0.0,1.0
2006-03-24,111.81,113.05,111.63,113.05,972000,91.1985601909251,92.2099743277353,91.0517420097752,92.2099743277353,1191678.02400037,0.0,1.0
2006-03-27,112.74,113.0,111.7,111.7,1009700,91.9571207935327,92.1691914996381,91.1088379691113,91.1088379691113,1237898.45764729,0.0,1.0
2006-03-28,112.62,113.35,112.15,112.54,896200,91.8592420060995,92.4546712963184,91.475883421986,91.793989481144,1098746.7542275,0.0,1.0
2006-03-29,111.82,112.57,111.49,112.12,1199300,91.2067167565445,91.8184591780023,90.9375500911031,91.4514137251277,1470349.23269922,0.0,1.0
2006-03-30,111.46,112.87,110.51,111.25,1175200,90.9130803942448,92.0631561465854,90.1382066603983,90.7417925162366,1440802.48333871,0.0,1.0
2006-03-31,112.94,113.14,111.67,111.84,1393200,92.1202521059215,92.2833834183102,91.084368272253,91.2230298877834,1708071.83440052,0.0,1.0
2006-04-03,114.68,114.89,113.3,113.6,1476400,93.5394945237035,93.7107824017117,92.4138884682212,92.6585854368043,1810075.55003512,0.0,1.0
2006-04-04,116.92,117.02,114.45,114.68,1879000,95.3665652224574,95.4481308786518,93.3518935144565,93.5394945237035,2303665.6451612,0.0,1.0
2006-04-05,117.72,117.97,116.46,116.65,1460700,96.0190904720124,96.2230046124983,94.9913632039633,95.1463379507326,1790827.25273388,0.0,1.0
2006-04-06,118.2,118.98,117.0,117.72,1294200,96.4106056217453,97.0468177400614,95.4318177474129,96.0190904720124,1586697.22084493,0.0,1.0
2006-04-07,117.1,119.25,116.92,119.2,1458900,95.5133834036073,97.2670450117862,95.3665652224574,97.226262183689,1788620.44157833,0.0,1.0
2006-04-10,117.8,118.3,116.74,117.35,1325100,96.0843429969679,96.4921712779397,95.2197470413075,95.7172975440932,1624580.81234865,0.0,1.0
2006-04-11,116.06,118.55,115.82,118.4,1391700,94.6651005791858,96.6960854184256,94.4693430043193,96.5737369341341,1706232.82510423,0.0,1.0
2006-04-12,114.42,116.35,114.35,115.8,1859600,93.3274238175982,94.9016409821495,93.2703278582621,94.4530298730805,2279881.12492909,0.0,1.0
2006-04-13,114.85,114.91,113.81,114.25,971900,93.6781561392339,93.7270955329506,92.8298733148125,93.1887622020677,1191555.42338061,0.0,1.0
2006-04-17,113.29,114.79,112.9,114.3,1020100,92.4057319026018,93.6292167455173,92.0876258434437,93.2295450301649,1250648.92210162,0.0,1.0
2006-04-18,115.28,115.37,113.49,113.49,2126000,94.0288884608697,94.1022975514447,92.5688632149905,92.5688632149905,2606489.17595142,0.0,1.0
2006-04-19,115.66,116.77,115.21,116.04,1012100,94.3388379544083,95.2442167381658,93.9717925015337,94.648787447947,1240840.87252137,0.0,1.0
2006-04-20,115.28,117.01,115.23,115.9,1278800,94.0288884608697,95.4399743130324,93.9881056327726,94.5345955292748,1567816.72540295,0.0,1.0
2006-04-21,115.39,116.5,114.94,116.09,1519300,94.1186106826836,95.0239894664411,93.7515652298089,94.6895702760441,1862671.21590921,0.0,1.0
2006-04-24,115.67,116.0,114.22,114.95,1091100,94.3469945200278,94.6161611854692,93.1642925052094,93.7597217954283,1337695.36212634,0.0,1.0
2006-04-25,113.78,115.6,113.58,115.5,1241500,92.8054036179542,94.2898985606917,92.6422723055655,94.2083329044974,1522086.69423503,0.0,1.0
2006-04-26,114.31,115.0,113.84,114.43,819200,93.2377015957844,93.8005046235255,92.8543430116708,93.3355803832176,1004344.27701759,0.0,1.0
2006-04-27,115.2,115.28,113.06,114.06,1191500,93.9636359359143,94.0288884608697,92.2181308933547,93.0337874552984,1460786.38435847,0.0,1.0
2006-04-28,115.13,115.24,113.97,114.29,1201100,93.9065399765782,93.996262198392,92.9603783647235,93.2213884645455,1472556.04385477,0.0,1.0
2006-05-01,113.6,115.29,113.44,115.13,1197100,92.6585854368043,94.0370450264892,92.5280803868933,93.9065399765782,1467652.01906465,0.0,1.0
2006-05-02,116.08,116.44,113.5,114.2,1511000,94.6814137104247,94.9750500727244,92.57701978061,93.1479793739705,1852495.3644697,0.0,1.0
2006-05-03,114.18,114.76,113.0,114.25,2104800,93.1316662427317,93.604747048659,92.1691914996381,93.1887622020677,2580497.84456375,0.0,1.0
2006-05-04,118.2,118.29,114.38,114.51,2298300,96.4106056217453,96.4840147123203,93.2947975551204,93.4008329081731,2817730.04378605,0.0,1.0
2006-05-05,119.31,120.01,118.41,118.99,2298600,97.3159844055029,97.8869439988634,96.5818934997535,97.0549743056809,2818097.84564531,0.0,1.0
2006-05-08,119.06,119.72,118.7,119.4,773300,97.1120702650169,97.6504035958998,96.8184339027172,97.3893934960778,948070.592550908,0.0,1.0
2006-05-09,119.42,119.59,118.1,118.55,875800,97.4057066273167,97.5443682428471,96.329039965551,96.6960854184256,1073736.22779786,0.0,1.0
2006-05-10,118.09,118.65,117.58,118.65,1281300,96.3208833999315,96.77765107462,95.9048985533402,96.77765107462,1570881.74089678,0.0,1.0
2006-05-11,117.27,117.99,116.25,117.68,1308500,95.6520450191377,96.2393177437372,94.8200753259551,95.9864642095346,1604229.10946963,0.0,1.0
2006-05-12,115.06,117.49,115.0,117.47,991000,93.8494440172421,95.8314894627653,93.8005046235255,95.8151763315264,1214972.14175346,0.0,1.0
2006-05-15,115.44,115.7299,114.16,114.25,991400,94.1593935107807,94.3958523480882,93.1153531114928,93.1887622020677,1215462.54423247,0.0,1.0
2006-05-16,115.43,116.22,114.9,116.1,893000,94.1512369451613,94.7956056290968,93.7189389673311,94.6977268416636,1094823.5343954,0.0,1.0
2006-05-17,109.92,115.44,109.3,115.43,3206800,89.6569692888515,94.1593935107807,89.1512622204464,94.1512369451613,3931556.67424318,0.0,1.0
2006-05-18,109.25,110.5,108.56,110.25,2257100,89.1104793923492,90.1300500947789,88.5476763646081,89.9261359542929,2767218.58844776,0.0,1.0
2006-05-19,109.34,110.23,107.44,109.25,2277100,89.1838884829242,89.9098228230541,87.6341410152311,89.1104793923492,2791738.71239839,0.0,1.0
2006-05-22,110.05,110.37,107.9,109.34,1822200,89.7630046419042,90.0240147417262,88.0093430337252,89.1838884829242,2234028.49314142,0.0,1.0
2006-05-23,107.68,110.99,107.68,110.87,1565800,87.8298985900976,90.5297218101313,87.8298985900976,90.431843022698,1919680.50409442,0.0,1.0
2006-05-24,107.32,108.1,106.0,107.69,2329900,87.5362622277979,88.172474346114,86.4595955660322,87.8380551557171,2856471.83962804,0.0,1.0
2006-05-25,107.72,108.49,107.05,108.3,1346200,87.8625248525754,88.490580405272,87.3160349560731,88.3356056585027,1650449.54311655,0.0,1.0
2006-05-26,107.49,107.93,106.95,107.72,1018500,87.6749238433283,88.0338127305835,87.2344692998787,87.8625248525754,1248687.31218557,0.0,1.0
2006-05-30,107.31,107.99,106.05,107.24,1445300,87.5281056621785,88.0827521243002,86.5003783941294,87.4710097028424,1771946.7572919,0.0,1.0
2006-05-31,109.27,109.74,107.8,108.15,1517100,89.1267925235881,89.5101511077016,87.9277773775309,88.2132571742112,1859974.00227464,0.0,1.0
2006-06-01,111.35,111.4,108.72,109.27,1269300,90.823358172431,90.8641410005282,88.6781814145191,89.1267925235881,1556169.6665264,0.0,1.0
2006-06-02,111.13,111.48,110.46,111.34,1157600,90.6439137288034,90.9293935254837,90.0974238323011,90.8152016068116,1419224.77426216,0.0,1.0
2006-06-05,107.74,110.96,107.59,110.4,1288500,87.8788379838142,90.505252113273,87.7564894995227,90.0484844385845,1579708.985519,0.0,1.0
2006-06-06,108.27,108.53,106.23,107.99,1648000,88.3111359616444,88.5232066677498,86.6471965752793,88.0827521243002,2020458.21353148,0.0,1.0
2006-06-07,107.75,110.4,107.68,108.99,1665400,87.8869945494337,90.0484844385845,87.8298985900976,88.8984086862439,2041790.72136853,0.0,1.0
2006-06-08,107.76,107.93,104.55,107.66,2169000,87.9685602056281,88.1073376298574,85.3481159010617,87.8869264266696,2656988.35417618,0.09,1.0
2006-06-09,106.95,108.41,106.26,107.88,1218700,87.3073265960646,88.499179768858,86.7440535212513,88.0665207403782,1492886.9097439,0.0,1.0
2006-06-12,105.1,107.2525,105.03,106.22,1144400,85.7971016853332,87.5542687774139,85.7399580400623,86.7114000096679,1401870.66506188,0.0,1.0
2006-06-13,105.2,106.56,103.74,105.1,1878900,85.8787354642917,86.9889548581266,84.6868822914983,85.7971016853332,2301620.75549176,0.0,1.0
2006-06-14,105.62,105.86,104.11,105.19,1384700,86.2215973359172,86.4175184054175,84.9889272736445,85.8705720863958,1696234.10513036,0.0,1.0
2006-06-15,109.5,109.74,106.05,106.5,1738500,89.3889879595051,89.5849090290054,86.5726225854385,86.9399745907515,2129633.12758658,0.0,1.0
2006-06-16,109.64,109.8425,108.53,109.5,1430000,89.5032752500469,89.6685836524378,88.5971403036081,89.3889879595051,1751725.83977498,0.0,1.0
2006-06-19,109.72,110.98,109.28,109.85,1282600,89.5685822732137,90.5971678880902,89.2093936457965,89.6747061858597,1571163.33013664,0.0,1.0
2006-06-20,108.32,110.54,108.32,110.05,1944500,88.4257093677954,90.237979260673,88.4257093677954,89.8379737437766,2381979.64716256,0.0,1.0
2006-06-21,113.86,113.99,110.15,110.45,4417000,92.9482207220936,93.0543446347396,89.919607522735,90.1645088596104,5410750.37362665,0.0,1.0
2006-06-22,113.48,114.41,112.3,113.86,1703100,92.6380123620515,93.3972065063651,91.6747337703418,92.9482207220936,2086268.72567886,0.0,1.0
2006-06-23,115.04,115.9,113.19,113.25,1507200,93.9114993138034,94.6135498128461,92.401274403072,92.4502546704471,1846294.53546074,0.0,1.0
2006-06-26,115.02,115.85,113.92,115.04,1230900,93.8951725580117,94.5727329233668,92.9972009894687,93.9114993138034,1507831.7036217,0.0,1.0
2006-06-27,114.01,116.27,114.01,114.22,1720800,93.0706713905313,94.9155947949923,93.0706713905313,93.2421023263441,2107950.92663272,0.0,1.0
2006-06-28,112.97,114.6,112.71,114.41,1988500,92.2216800893634,93.5523106863862,92.0094322640714,93.3972065063651,2435878.90377102,0.0,1.0
2006-06-29,117.0,117.0,113.58,114.1,2672000,95.511521381389,95.511521381389,92.71964614101,93.1441417915939,3273154.85585927,0.0,1.0
2006-06-30,116.86,117.37,115.96,117.0,1102500,95.3972340908472,95.8135663635353,94.6625300802211,95.511521381389,1350543.87297337,0.0,1.0
2006-07-03,118.29,118.29,116.89,116.99,549100,96.5645971299531,96.5645971299531,95.4217242245347,95.5033580034932,672638.222811499,0.0,1.0
2006-07-05,117.17,118.74,115.9,118.05,1675200,95.6502988056184,96.9319491352661,94.6135498128461,96.3686760604528,2052091.69705668,0.0,1.0
2006-07-06,116.56,117.7,115.61,117.4,1353000,95.1523327539718,96.0829578340982,94.3768118538665,95.8380564972228,1657402.14071018,0.0,1.0
2006-07-07,114.4,116.56,114.27,116.56,1434100,93.3890431284693,95.1523327539718,93.2829192158233,95.1523327539718,1756748.27050441,0.0,1.0
2006-07-10,114.99,115.4,113.68,115.4,895300,93.8706824243241,94.2053809180538,92.8012799199684,94.2053809180538,1096727.37367171,0.0,1.0
2006-07-11,114.76,115.0,112.54,114.4,1512400,93.6829247327197,93.87884580222,91.8706548398421,93.3890431284693,1852664.44760537,0.0,1.0
2006-07-12,112.6,115.07,112.45,114.95,1635000,91.9196351072171,93.9359894474909,91.7971844387795,93.8380289127408,2002847.37624622,0.0,1.0
2006-07-13,110.55,112.65,110.16,112.61,1820500,90.2461426385689,91.9604519966964,89.9277709006309,91.927798485113,2230081.74217507,0.0,1.0
2006-07-14,109.01,110.49,107.4,110.3,2450500,88.9889824426087,90.1971623711938,87.6746786013776,90.0420581911727,3001821.09815986,0.0,1.0
2006-07-17,108.82,109.85,108.27,109.0,1289300,88.8338782625876,89.6747061858597,88.3848924783161,88.9808190647128,1579370.71693838,0.0,1.0
2006-07-18,108.4,109.9,107.3,109.52,1948200,88.4910163909621,89.7155230753389,87.5930448224192,89.4053147152968,2386512.08465009,0.0,1.0
2006-07-19,112.45,112.69,108.14,108.4,2646400,91.7971844387795,91.9931055082797,88.2787685656702,88.4910163909621,3241795.28837798,0.0,1.0
2006-07-20,108.13,113.87,108.08,113.5,2446700,88.2706051877743,92.9563840999895,88.2297882982951,92.6543391178432,2997166.16236186,0.0,1.0
2006-07-21,108.49,108.86,104.28,108.38,3207100,88.5644867920247,88.866531774171,85.1277046978739,88.4746896351704,3928643.31520444,0.0,1.0
2006-07-24,110.44,110.9,108.52,109.45,1627900,90.1563454817146,90.5318608649234,88.5889769257123,89.3481710700259,1994149.99620258,0.0,1.0
2006-07-25,109.31,110.28,104.61,106.91,4954000,89.2338837794841,90.025731435381,85.3970961684368,87.2746730844812,6068566.30087081,0.0,1.0
2006-07-26,106.66,109.1,105.05,109.1,3561400,87.0705886370851,89.0624528436713,85.756284795854,89.0624528436713,4362654.82921302,0.0,1.0
2006-07-27,101.82,106.67,101.36,106.66,4047300,83.119513735496,87.0787520149809,82.7439983522871,87.0705886370851,4957874.1198051,0.0,1.0
2006-07-28,105.29,105.9,101.69,102.14,2999600,85.9522058653543,86.4501719170008,83.01338982285,83.380741828163,3674459.32097136,0.0,1.0
2006-07-31,104.71,105.2,104.15,105.2,2174600,85.4787299473953,85.8787354642917,85.0215807852279,85.8787354642917,2663848.25956271,0.0,1.0
2006-08-01,103.21,104.52,101.85,104.5,2563100,84.2542232630185,85.3236257673742,83.1440038691835,85.3072990115825,3139754.19575333,0.0,1.0
2006-08-02,103.32,104.11,102.33,103.6,1663300,84.3440204198728,84.9889272736445,83.5358460081841,84.5725950009564,2037514.3981103,0.0,1.0
2006-08-03,105.35,106.22,101.61,101.61,1806200,86.0011861327293,86.7114000096679,82.9480827996832,82.9480827996832,2212564.48377733,0.0,1.0
2006-08-04,104.51,109.6,103.43,106.05,2705700,85.3154623894784,89.4706217384636,84.4338175767271,86.5726225854385,3314436.78648893,0.0,1.0
2006-08-07,103.16,104.95,102.76,104.5,1423200,84.2134063735392,85.6746510168955,83.8868712577054,85.3072990115825,1743395.95466277,0.0,1.0
2006-08-08,102.39,104.44,101.75,103.75,1750700,83.5848262755592,85.2583187442074,83.0623700902251,84.6950456693941,2144577.92146438,0.0,1.0
2006-08-09,98.4,103.98,97.93,103.0,4002400,80.3276384951169,84.8828033609986,79.9439597340122,84.0827923272057,4902872.37840238,0.0,1.0
2006-08-10,100.28,100.47,98.02,98.4,2848800,81.8623535395358,82.0174577195569,80.0174301350748,80.3276384951169,3489731.86877691,0.0,1.0
2006-08-11,98.34,100.15,97.79,98.4,2025100,80.2786582277419,81.7562296268898,79.8296724434704,80.3276384951169,2480713.28540442,0.0,1.0
2006-08-14,98.25,100.75,97.92,99.35,3220700,80.2051878266792,82.2460323006406,79.9357963561164,81.1031593952222,3945303.08542888,0.0,1.0
2006-08-15,100.11,100.35,98.07,98.75,3193500,81.7235761153065,81.9194971848067,80.058247024554,80.6133567214715,3911983.54498001,0.0,1.0
2006-08-16,104.15,104.52,100.27,101.8,3961600,85.0215807852279,85.3236257673742,81.85419016164,83.1031869797043,4852893.06772908,0.0,1.0
2006-08-17,104.23,104.68,102.75,103.15,1974200,85.0868878083947,85.4542398137077,83.8787078798096,84.2052429956434,2418361.64537327,0.0,1.0
2006-08-18,103.88,104.84,103.23,104.5,1342000,84.8011695820401,85.5848538600412,84.2705500188102,85.3072990115825,1643927.32655806,0.0,1.0
2006-08-21,101.39,103.46,101.0734,103.4,1771500,82.7684884859746,84.4583077104146,82.5100359417922,84.4093274430395,2170057.57004293,0.0,1.0
2006-08-22,100.68,102.25,100.38,101.4,1857800,82.1888886553696,83.4705389850173,81.9439873184943,82.7766518638705,2275773.61198179,0.0,1.0
2006-08-23,99.16,101.18,98.53,100.8,2377700,80.9480552152012,82.5970575501619,80.4337624077629,82.2868491901198,2912642.32813495,0.0,1.0
2006-08-24,98.12,100.25,97.81,100.0,3731900,80.0990639140333,81.8378634058483,79.8459991992621,81.6337789584522,4571514.44857081,0.0,1.0
2006-08-25,99.15,99.66,97.92,98.12,1433300,80.9398918373053,81.3562241099934,79.9357963561164,80.0990639140333,1755768.28402062,0.0,1.0
2006-08-28,100.9,101.97,99.58,99.6,1958300,82.3684829690782,83.2419644039337,81.2909170868267,81.3072438426183,2398884.41400794,0.0,1.0
2006-08-29,100.12,101.35,99.3748,100.9,2141900,81.7317394932023,82.7358349743913,81.1234045724039,82.3684829690782,2623791.31203779,0.0,1.0
2006-08-30,100.54,101.16,99.34,100.75,1419100,82.0746013648278,82.5807307943702,81.0949960173264,82.2460323006406,1738373.52393334,0.0,1.0
2006-08-31,101.03,101.15,100.1,100.44,1227400,82.4746068817242,82.5725674164744,81.7154127374106,81.9929675858694,1503544.26275512,0.0,1.0
2006-09-01,101.82,102.09,100.43,101.4,1164000,83.119513735496,83.3399249386838,81.9848042079735,82.7766518638705,1425880.33391474,0.0,1.0
2006-09-05,101.55,102.7,100.99,101.82,1881300,82.8991025323082,83.8378909903304,82.4419533701408,83.119513735496,2304560.71494313,0.0,1.0
2006-09-06,100.67,101.7,99.95,101.55,2193600,82.1807252774738,83.0215532007458,81.5929620689729,82.8991025323082,2687122.93855273,0.0,1.0
2006-09-07,100.5,101.08,99.45,100.85,2049400,82.115418254307,82.5893181805508,81.2574959740382,82.40139234773,2508234.19497345,0.09,1.0
2006-09-08,100.71,100.84,99.75,100.84,1511200,82.2870027103608,82.3932216593465,81.5026166255435,82.3932216593465,1849538.16504532,0.0,1.0
2006-09-11,101.75,101.99,99.34,100.71,2216400,83.1367543022462,83.3328508234505,81.1676184018195,82.2870027103608,2712623.33841083,0.0,1.0
2006-09-12,104.81,104.86,102.33,102.45,2539200,85.6369849476012,85.6778383895188,83.6106542284899,83.7087024890921,3107694.08991733,0.0,1.0
2006-09-13,106.56,107.3,104.5,104.79,2625000,87.066855414716,87.671486355096,85.3836936077123,85.6206435708342,3212703.60193486,0.0,1.0
2006-09-14,105.0,106.51,104.49,106.5,1907200,85.7922280268879,87.0260019727984,85.3755229193288,87.0178312844149,2334197.45128007,0.0,1.0
2006-09-15,105.9,106.84,104.8,105.8,2554600,86.5275899814041,87.2956346894544,85.6288142592177,86.445883097569,3126541.95104869,0.0,1.0
2006-09-18,107.58,108.7,106.4,106.45,2430400,87.9002656298343,88.8153827287878,86.9361244005798,86.9769778424973,2974535.17491143,0.0,1.0
2006-09-19,106.84,108.48,105.86,107.65,2505500,87.2956346894544,88.6356275843505,86.4949072278701,87.9574604485189,3066449.09510392,0.0,1.0
2006-09-20,107.53,108.38,106.66,107.7,2590600,87.8594121879168,88.5539207005154,87.1485622985511,87.9983138904365,3170601.88616093,0.0,1.0
2006-09-21,106.0,109.65,104.6,109.01,4931200,86.6092968652393,89.5915981252216,85.4654004915474,89.0686740686767,6035232.00070902,0.0,1.0
2006-09-22,106.03,107.1,104.81,106.6,1782600,86.6338089303898,87.5080725874257,85.6369849476012,87.09953816825,2181701.12030822,0.0,1.0
2006-09-25,105.37,107.0,103.79,107.0,2549800,86.0945434970779,87.4263657035906,84.8035747324829,87.4263657035906,3120667.29303372,0.0,1.0
2006-09-26,109.57,109.69,105.74,105.95,3451100,89.5262326181534,89.6242808787556,86.3968589672679,86.5684434233217,4223756.72405235,0.0,1.0
2006-09-27,110.2,110.21,108.16,109.57,2525000,90.0409859863148,90.0491566746983,88.3741655560781,89.5262326181534,3090314.89328972,0.0,1.0
2006-09-28,109.68,110.01,108.39,108.57,1634800,89.6161101903721,89.885742907028,88.5620913888989,88.7091637798021,2000810.60893071,0.0,1.0
2006-09-29,108.68,110.02,107.85,109.28,1697600,88.7990413520208,89.8939135954115,88.1208742161892,89.2892826550316,2077670.71795986,0.0,1.0
2006-10-02,108.34,109.13,107.77,108.9,1184000,88.5212379469813,89.1667223292789,88.0555087091211,88.9787964964581,1449082.31035843,0.0,1.0
2006-10-03,109.54,110.02,107.37,108.0,1789400,89.5017205530029,89.8939135954115,87.7286811737806,88.2434345419419,2190023.55249609,0.0,1.0
2006-10-04,111.4,111.9,108.17,109.4,2376500,91.0214685923363,91.430003011512,88.3823362444616,89.3873309156337,2908567.6609517,0.0,1.0
2006-10-05,112.93,113.43,110.77,111.4,1762400,92.2715839150139,92.6801183341895,90.506715224175,91.0214685923363,2156978.6011619,0.0,1.0
2006-10-06,112.3,112.72,110.62,112.15,1630400,91.7568305468525,92.0999994589601,90.3841548984223,91.6342702210998,1995425.50575032,0.0,1.0
2006-10-09,111.7,112.3,110.43,112.3,1245000,91.2665892438417,91.7568305468525,90.2289118191356,91.7568305468525,1523739.42263196,0.0,1.0
2006-10-10,113.05,113.84,112.08,112.4,1895300,92.369632175616,93.0151165579136,91.5770754024152,91.8385374306877,2319633.19495129,0.0,1.0
2006-10-11,111.0,112.65,110.2,112.65,1832100,90.6946410569958,92.0428046402755,90.0409859863148,92.0428046402755,2242283.53108757,0.0,1.0
2006-10-12,112.19,112.45,111.18,111.99,1739700,91.6669529746339,91.8793908726052,90.8417134478991,91.5035392069636,2129196.36429946,0.0,1.0
2006-10-13,113.98,114.56,111.744,112.2,2231900,93.1295061952827,93.6034061215265,91.3025402727292,91.6751236630174,2731593.58825083,0.0,1.0
2006-10-16,116.64,117.0,113.61,113.99,2347300,95.3029093052972,95.5970540871037,92.8271907250927,93.1376768836662,2872830.15802732,0.0,1.0
2006-10-17,115.82,116.2,113.56,116.14,2965600,94.6329128578491,94.9433990164227,92.7863372831752,94.8943748861216,3629559.5435802,0.0,1.0
2006-10-18,113.5,116.98,112.67,116.42,2438900,92.7373131528741,95.5807127103367,92.0591460170425,95.1231541608599,2984938.21514626,0.0,1.0
2006-10-19,115.28,116.0,113.74,113.8,1756300,94.1916956851395,94.7799852487524,92.9334096740784,92.9824338043795,2149512.88993455,0.0,1.0
2006-10-20,116.2,116.51,114.51,115.95,1603000,94.9433990164227,95.1966903563116,93.5625526796089,94.7391318068348,1961890.99958156,0.0,1.0
2006-10-23,114.65,116.59,114.37,116.2,1655400,93.6769423169781,95.2620558633797,93.4481630422398,94.9433990164227,2026022.68291161,0.0,1.0
2006-10-24,115.29,116.0,114.05,114.05,1964200,94.199866373523,94.7799852487524,93.1867010139673,93.1867010139673,2403959.01520779,0.0,1.0
2006-10-25,115.16,116.4,113.76,115.21,2187300,94.0936474245373,95.1068127840929,92.9497510508454,94.1345008664548,2677008.2241951,0.0,1.0
2006-10-26,115.45,115.71,114.09,115.16,1271100,94.3305973876592,94.5430352856305,93.2193837675014,94.0936474245373,1555682.87558834,0.0,1.0
2006-10-27,114.03,115.0,113.84,114.95,1333600,93.1703596372003,93.9629164104011,93.0151165579136,93.9220629684835,1632175.81849156,0.0,1.0
2006-10-30,115.88,115.97,113.32,113.43,1362900,94.6819369881502,94.7554731836019,92.5902407619709,92.6801183341895,1668035.71012458,0.0,1.0
2006-10-31,114.54,116.98,114.03,116.1,1504400,93.5870647447595,95.5807127103367,93.1703596372003,94.8616921325875,1841215.73285745,0.0,1.0
2006-11-01,112.5,115.26,111.72,114.89,2228300,91.9202443145228,94.1753543083724,91.2829306206088,93.8730388381824,2727187.5947396,0.0,1.0
2006-11-02,112.09,113.48,111.0,111.77,1298900,91.5852460907988,92.7209717761071,90.6946410569958,91.3237840625263,1589706.93659169,0.0,1.0
2006-11-03,112.07,114.0,111.86,113.18,1419900,91.5689047140317,93.1458475720498,91.397320257978,92.4758511246017,1737797.27405231,0.0,1.0
2006-11-06,113.94,114.27,112.97,112.97,1243400,93.0968234417487,93.3664561584046,92.3042666685479,92.3042666685479,1521781.20329364,0.0,1.0
2006-11-07,115.03,115.41,113.2,113.85,1550600,93.9874284755516,94.2979146341251,92.4921925013687,93.0232872462971,1897759.3162515,0.0,1.0
2006-11-08,114.89,115.66,113.4,114.85,1418000,93.8730388381824,94.5021818437129,92.655606269039,93.8403560846484,1735471.88858805,0.0,1.0
2006-11-09,113.48,115.37,113.48,115.37,1527700,92.7209717761071,94.2652318805911,92.7209717761071,94.2652318805911,1869732.30197177,0.0,1.0
2006-11-10,114.75,115.04,113.04,113.8,1103700,93.7586492008133,93.9955991639351,92.3614614872325,92.9824338043795,1350804.17731638,0.0,1.0
2006-11-13,115.41,116.91,115.0,115.1,1414300,94.2979146341251,95.5235178916521,93.9629164104011,94.0446232942362,1730943.50636818,0.0,1.0
2006-11-14,115.5,116.0,114.04,115.99,1626400,94.3714508295767,94.7799852487524,93.1785303255838,94.7718145603689,1990529.95740452,0.0,1.0
2006-11-15,117.31,117.99,115.7,115.89,1856300,95.8503454269926,96.4059522370715,94.534864597247,94.6901076765337,2271901.59857969,0.0,1.0
2006-11-16,118.14,118.42,116.84,117.98,2077000,96.5285125628242,96.7572918375626,95.4663230729675,96.397781548688,2542013.47855951,0.0,1.0
2006-11-17,117.44,118.47,117.0,118.15,1287800,95.9565643759783,96.7981452794801,95.5970540871037,96.5366832512077,1576121.78993208,0.0,1.0
2006-11-20,117.58,118.29,116.315,118.29,944500,96.0709540133475,96.6510728885769,95.0373619328331,96.6510728885769,1155961.35315332,0.0,1.0
2006-11-21,117.58,118.55,117.38,118.28,967000,96.0709540133475,96.8635107865482,95.9075402456772,96.6429022001934,1183498.81259848,0.0,1.0
2006-11-22,118.63,119.21,117.41,118.23,1074200,96.9288762936163,97.4027762198601,95.9320523108277,96.6020487582758,1314699.50826607,0.0,1.0
2006-11-24,117.36,118.27,117.09,118.21,725600,95.8911988689102,96.6347315118099,95.6705902825553,96.5857073815088,888052.469929119,0.0,1.0
2006-11-27,116.1,118.04,115.46,117.04,1812200,94.8616921325875,96.4468056789891,94.3387680760427,95.6297368406378,2217928.17806718,0.0,1.0
2006-11-28,115.9,116.43,114.42,116.1,1484900,94.6982783649173,95.1313248492435,93.4890164841573,94.8616921325875,1817349.93467165,0.0,1.0
2006-11-29,116.0,117.16,115.29,116.31,1436000,94.7799852487524,95.7277851012399,94.199866373523,95.0332765886413,1757501.85614418,0.0,1.0
2006-11-30,115.43,116.1,114.39,116.0,1511900,94.3142560108922,94.8616921325875,93.4645044190068,94.7799852487524,1850394.88600584,0.0,1.0
2006-12-01,114.87,115.91,113.47,115.5,1568300,93.8566974614154,94.7064490533008,92.7128010877236,94.3714508295767,1919422.11768169,0.0,1.0
2006-12-04,116.03,117.16,115.19,115.4,1412000,94.8044973139029,95.7277851012399,94.1181594896878,94.2897439457416,1728128.56606934,0.0,1.0
2006-12-05,117.48,117.74,115.46,116.12,1442400,95.9892471295123,96.2016850274837,94.3387680760427,94.8780335093546,1765334.73349747,0.0,1.0
2006-12-06,116.47,117.58,116.36,117.17,1156600,95.1640076027775,96.0709540133475,95.0741300305589,95.7359557896234,1415547.80418966,0.0,1.0
2006-12-07,116.74,117.5,116.17,117.5,1337500,95.3846161891324,96.0055885062794,94.9188869512721,96.0055885062794,1636948.97812872,0.0,1.0
2006-12-08,115.3,116.52,114.95,116.28,1376800,94.2815732573581,95.279175333455,93.995375940445,95.0829257447146,1683733.46472144,0.09,1.0
2006-12-11,115.07,115.8,114.81,115.3,1320300,94.0935007348152,94.6904265672339,93.8808970136798,94.2815732573581,1614637.77852391,0.0,1.0
2006-12-12,114.7,115.42,114.0,115.07,1894700,93.7909492855071,94.3796980517283,93.218554651681,94.0935007348152,2317090.2059905,0.0,1.0
2006-12-13,113.18,115.4,112.95,115.4,2247600,92.5480352234847,94.3633439193332,92.3599627009418,94.3633439193332,2748663.08491278,0.0,1.0
2006-12-14,114.97,115.22,112.67,113.18,1481000,94.0117300728401,94.216156727778,92.1310048474114,92.5480352234847,1811163.03112468,0.0,1.0
2006-12-15,115.06,115.96,114.75,115.2,1883800,94.0853236686177,94.8212596263941,93.8318346164947,94.1998025953829,2303760.24175062,0.0,1.0
2006-12-18,115.06,115.55,114.4,115.0,2312400,94.0853236686177,94.485999912296,93.5456372995817,94.0362612714326,2827909.1108526,0.0,1.0
2006-12-19,114.0,115.0,113.0,114.99,2285000,93.218554651681,94.0362612714326,92.4008480319294,94.0280842052351,2794400.76037805,0.0,1.0
2006-12-20,111.85,112.37,109.6,110.14,5224900,91.4604854192151,91.8856928614859,89.620645524774,90.0622070994399,6389700.01439793,0.0,1.0
2006-12-21,108.54,112.2,108.06,112.0,4037900,88.7538765078374,91.7466827361282,88.3613773303566,91.5831414121778,4938079.13800022,0.0,1.0
2006-12-22,107.47,109.0,106.69,109.0,2362800,87.8789304247032,89.1300215529231,87.2411192612969,89.1300215529231,2889544.9088058,0.0,1.0
2006-12-26,107.42,108.5,106.69,108.5,1607900,87.8380450937156,88.7211682430473,87.2411192612969,88.7211682430473,1966353.16525683,0.0,1.0
2006-12-27,107.94,108.9,107.18,108.0,1427900,88.2632525359864,89.0482508909479,87.6417955049752,88.3123149331715,1746225.31542399,0.0,1.0
2006-12-28,107.95,108.48,107.1,107.6,1328800,88.2714296021839,88.7048141106523,87.5763789753951,87.9852322852709,1625032.70476602,0.0,1.0
2006-12-29,108.62,108.89,107.63,108.15,1462200,88.8192930374175,89.0400738247504,88.0097634838634,88.4349709261342,1788171.90014214,0.0,1.0
2007-01-03,109.77,111.06,108.66,108.75,2596700,89.7596556501318,90.8144971896114,88.8520013022075,88.9255948979852,3175588.82033859,0.0,1.0
2007-01-04,108.48,109.77,108.24,109.77,2248200,88.7048141106523,89.7596556501318,88.5085645219119,89.7596556501318,2749396.84441222,0.0,1.0
2007-01-05,107.53,108.53,107.04,108.25,1346800,87.9279928218883,88.7456994416398,87.52731657821,88.5167415881094,1647045.4897493,0.0,1.0
2007-01-08,107.85,108.31,106.92,108.0,1456700,88.1896589402087,88.5658039852945,87.4291917838398,88.3123149331715,1781445.77139724,0.0,1.0
2007-01-09,108.17,109.47,107.29,108.8,1627100,88.4513250585293,89.5143436642063,87.7317432331479,88.9664802289728,1989833.469239,0.0,1.0
2007-01-10,107.59,107.89,106.63,107.51,1252800,87.9770552190733,88.2223672049988,87.1920568641118,87.9116386894932,1532089.83483659,0.0,1.0
2007-01-11,107.67,108.25,106.96,107.84,1613900,88.0424717486535,88.5167415881094,87.4619000486298,88.1814818740112,1973690.76025126,0.0,1.0
2007-01-12,108.86,109.21,107.5,107.51,1541700,89.0155426261579,89.3017399430709,87.9034616232957,87.9116386894932,1885395.03381831,0.0,1.0
2007-01-16,111.68,112.9,111.13,111.9,3118300,91.3214752938573,92.3190773699543,90.871736652994,91.5013707502027,3813470.41185421,0.0,1.0
2007-01-17,111.25,111.95,111.05,111.12,1801900,90.9698614473642,91.5422560811903,90.8063201234138,90.8635595867965,2203602.07007667,0.0,1.0
2007-01-18,110.81,112.83,110.45,112.83,1857200,90.6100705346735,92.2618379065717,90.3156961515629,92.2618379065717,2271230.23727532,0.0,1.0
2007-01-19,110.98,111.62,110.53,111.25,1401200,90.7490806600312,91.2724128966723,90.381112681143,90.9698614473642,1713573.01769878,0.0,1.0
2007-01-22,109.62,111.12,108.64,111.12,2168500,89.6369996571691,90.8635595867965,88.8356471698125,90.8635595867965,2651929.12423623,0.0,1.0
2007-01-23,109.22,110.6,108.66,109.95,1866900,89.3099170092684,90.4383521445256,88.8520013022075,89.9068428416871,2283092.68251631,0.0,1.0
2007-01-24,110.58,110.9,109.0,109.29,1214100,90.4219980121306,90.6836641304511,89.1300215529231,89.367156472651,1484762.34712253,0.0,1.0
2007-01-25,110.56,111.15,110.26,110.48,1976900,90.4056438797356,90.888090785389,90.1603318938101,90.3402273501554,2417615.25741416,0.0,1.0
2007-01-26,109.89,110.95,108.93,110.45,1879800,89.857780444502,90.7245494614387,89.0727820895405,90.3156961515629,2298868.51175433,0.0,1.0
2007-01-29,110.8,111.58,110.1,110.24,1596200,90.6018934684759,91.2397046318822,90.0294988346498,90.143977761415,1952044.8550177,0.0,1.0
2007-01-30,109.21,110.21,108.61,109.62,2447400,89.3017399430709,90.1194465628225,88.81111597122,89.6369996571691,2993004.99822724,0.0,1.0
2007-01-31,110.4,110.46,108.4,109.2,1974100,90.2748108205753,90.3238732177604,88.6393975810721,89.2935628768734,2414191.04641676,0.0,1.0
2007-02-01,111.89,111.9,110.3,110.67,1626400,91.4931936840052,91.5013707502027,90.1930401586001,90.4955916079082,1988977.41648965,0.0,1.0
2007-02-02,114.98,115.36,113.0,113.7,2994800,94.0199071390376,94.3306356545432,92.4008480319294,92.9732426657555,3662438.24821889,0.0,1.0
2007-02-05,113.85,114.9,113.56,114.4,1450300,93.0958986587183,93.9544906094575,92.8587637389903,93.5456372995817,1773619.00340319,0.0,1.0
2007-02-06,115.0,115.1,113.33,114.24,1887700,94.0362612714326,94.1180319334078,92.6706912164475,93.4148042404214,2308529.678497,0.0,1.0
2007-02-07,115.23,115.68,114.38,115.0,1787800,94.2243337939755,94.5923017728637,93.5292831671866,94.0362612714326,2186358.72183977,0.0,1.0
2007-02-08,113.75,114.79,113.01,114.78,1463400,93.0141279967431,93.8645428812848,92.4090250981269,93.8563658150873,1789639.41914102,0.0,1.0
2007-02-09,113.39,114.39,113.06,114.2,1085200,92.7197536136325,93.5374602333841,92.4499104291145,93.3820959756313,1327126.34799224,0.0,1.0
2007-02-12,113.18,114.16,113.0,113.75,961900,92.5480352234847,93.3493877108413,92.4008480319294,93.0141279967431,1176338.77085674,0.0,1.0
2007-02-13,113.54,113.72,111.84,113.18,1512100,92.8424096065953,92.9895967981506,91.4523083530176,92.5480352234847,1849196.2318458,0.0,1.0
2007-02-14,117.58,118.15,114.99,115.1,3087900,96.1459443503917,96.6120371236501,94.0280842052351,94.1180319334078,3776293.26388244,0.0,1.0
2007-02-15,117.29,117.85,116.21,117.5,1357800,95.9088094306638,96.3667251377246,95.025686281332,96.0805278208116,1660497.74723909,0.0,1.0
2007-02-16,117.05,117.59,116.46,117.5,1318100,95.7125598419234,96.1541214165892,95.2301129362699,96.0805278208116,1611947.32702595,0.0,1.0
2007-02-20,118.29,118.37,116.2,116.3,1587100,96.7265160504153,96.7919325799955,95.0175092151345,95.0992798771097,1940916.16927615,0.0,1.0
2007-02-21,119.13,119.42,117.65,118.0,1573900,97.4133896110067,97.6505245307346,96.2031838137743,96.4893811306874,1924773.46028841,0.0,1.0
2007-02-22,119.01,119.7,118.44,119.25,1376300,97.3152648166365,97.8794823842651,96.8491720433781,97.5115144053769,1683121.99847191,0.0,1.0
2007-02-23,120.97,120.97,118.03,119.01,2038800,98.9179697913496,98.9179697913496,96.5139123292799,97.3152648166365,2493314.77910668,0.0,1.0
2007-02-26,116.99,121.42,116.79,121.2,2392200,95.6634974447383,99.2859377702378,95.499956120788,99.1060423138925,2925499.1242785,0.0,1.0
2007-02-27,113.72,116.39,112.5,116.0,2766200,92.9895967981506,95.1728734728873,91.9919947220536,94.8539678911842,3382875.87893118,0.0,1.0
2007-02-28,114.23,115.5,113.8,114.7,1697200,93.4066271742239,94.4451145813084,93.0550133277307,93.7909492855071,2075561.0374239,0.0,1.0
2007-03-01,114.16,114.75,111.29,113.05,2307000,93.3493877108413,93.8318346164947,91.0025697121542,92.441733362917,2821305.27535762,0.0,1.0
2007-03-02,112.5,114.15,112.25,113.7,1590900,91.9919947220536,93.3412106446438,91.7875680671157,92.9732426657555,1945563.31277262,0.0,1.0
2007-03-05,111.17,112.41,110.38,110.4,2008200,90.904444917784,91.918401126276,90.2584566881803,90.2748108205753,2455893.0446351,0.0,1.0
2007-03-06,112.57,112.966,111.51,112.25,1558700,92.0492341854362,92.3730460068579,91.1824651684996,91.7875680671157,1906184.88630252,0.0,1.0
2007-03-07,112.26,112.92,111.89,112.2,1128600,91.7957451333133,92.3354315023493,91.4931936840052,91.7466827361282,1380201.61845193,0.0,1.0
2007-03-08,113.59,113.86,112.85,113.2,1267800,92.9568885333605,93.1778442504483,92.3513061976383,92.6377302753448,1549206.35008472,0.09,1.0
2007-03-09,114.67,116.76,114.11,115.87,1478400,93.8407114017119,95.5510723228733,93.3824328773815,94.8227368109911,1806552.03341636,0.0,1.0
2007-03-12,115.14,115.69,113.84,114.25,1105200,94.2253380203462,94.6754329995992,93.1614771602937,93.4970025084641,1350514.95355233,0.0,1.0
2007-03-13,112.69,115.05,112.69,114.6,2088900,92.220369476401,94.1516861146503,92.220369476401,93.7834265861705,2552561.24364409,0.0,1.0
2007-03-14,112.62,113.57,109.94,113.09,2464700,92.1630846608598,92.9405214432058,89.969894580136,92.5477112794942,3011775.43070975,0.0,1.0
2007-03-15,111.88,113.0,111.68,112.1,1268900,91.5575023251375,92.4740593737982,91.393831423591,91.7375403168387,1550550.51082387,0.0,1.0
2007-03-16,111.14,112.37,110.43,111.88,2563600,90.9519199894153,91.9584960339266,90.3708882889251,91.5575023251375,3132627.70080234,0.0,1.0
2007-03-19,112.48,113.0,111.63,112.25,1528100,92.0485150297772,92.4740593737982,91.3529136982044,91.8602934929987,1867283.65953973,0.0,1.0
2007-03-20,112.29,112.66,111.74,112.43,1698100,91.893027673308,92.1958188411691,91.442932694055,92.0075973043905,2075017.59195368,0.0,1.0
2007-03-21,110.99,112.11,109.0,109.2,5472500,90.8291668132554,91.7457238619161,89.2006413428673,89.3643122444138,6687199.67726665,0.0,1.0
2007-03-22,110.63,111.35,110.1,111.02,2338200,90.5345591904716,91.1237744360392,90.1008313013733,90.8537174484874,2857196.94570761,0.0,1.0
2007-03-23,112.71,112.88,110.3,110.63,2005400,92.2367365665557,92.3758568328703,90.2645022029198,90.5345591904716,2450527.22389959,0.0,1.0
2007-03-26,110.83,113.0,110.54,112.2,2476000,90.6982300920182,92.4740593737982,90.4609072847757,91.819375767612,3025583.62739373,0.0,1.0
2007-03-27,110.05,110.75,110.0,110.75,1995000,90.0599135759867,90.6327617313996,90.0189958506,90.6327617313996,2437818.79509309,0.0,1.0
2007-03-28,107.67,110.0,107.62,110.0,2774300,88.1122298475828,90.0189958506,88.0713121221961,90.0189958506,3390095.5805648,0.0,1.0
2007-03-29,107.7,109.2,106.69,108.6,2261500,88.1367804828147,89.3643122444138,87.3102424300047,88.8732995397742,2763472.28325967,0.0,1.0
2007-03-30,107.43,108.26,106.29,107.94,2228800,87.9158247657269,88.5950590071451,86.9829006269116,88.3331855646706,2723514.05037769,0.0,1.0
2007-04-02,106.07,106.33,105.15,105.56,3368900,86.8028626352104,87.0156348072209,86.0499764880963,86.3855018362667,4116675.55829029,0.0,1.0
2007-04-03,107.63,107.75,106.5305,107.05,2025200,88.0794956672734,88.1776982082014,87.1797148860213,87.6048500527885,2474722.11720428,0.0,1.0
2007-04-04,108.11,108.44,107.75,108.01,1799500,88.4723058309852,88.742362818537,88.1776982082014,88.3904703802119,2198924.77281705,0.0,1.0
2007-04-05,108.82,108.94,107.6,108.0,1367300,89.0533375314754,89.1515400724033,88.0549450320415,88.3822868351346,1670791.7987623,0.0,1.0
2007-04-09,109.26,110.36,108.93,109.0,2094900,89.4134135148778,90.3136034733838,89.143356527326,89.2006413428673,2559893.029494,0.0,1.0
2007-04-10,108.33,109.37,108.06,109.0,1369400,88.6523438226864,89.5034325107284,88.4313881055985,89.2006413428673,1673357.92380977,0.0,1.0
2007-04-11,107.21,108.91,106.72,108.2,1711500,87.7357867740257,89.1269894371713,87.3347930652367,88.5459577366811,2091391.91368513,0.0,1.0
2007-04-12,108.55,108.55,106.3,107.1,1556000,88.8323818143876,88.8323818143876,86.9910841719889,87.6457677781751,1901376.46374178,0.0,1.0
2007-04-13,107.91,108.55,106.88,108.51,1028600,88.3086349294386,88.8323818143876,87.4657297864739,88.7996476340783,1256912.48753522,0.0,1.0
2007-04-16,108.47,108.93,107.73,108.3,2039000,88.7669134537689,89.143356527326,88.1613311180467,88.6277931874544,2491585.22465906,0.0,1.0
2007-04-17,108.55,109.2,108.12,108.7,1686100,88.8323818143876,89.3643122444138,88.4804893760625,88.9551349905475,2060354.02025387,0.0,1.0
2007-04-18,107.89,108.5,107.58,107.95,1769300,88.292267839284,88.7914640890009,88.0385779418868,88.3413691097479,2162021.45070587,0.0,1.0
2007-04-19,107.3,109.44,107.16,109.44,1570600,87.8094386797217,89.5607173262697,87.6948690486391,89.5607173262697,1919217.14264321,0.0,1.0
2007-04-20,109.03,110.25,107.56,109.15,2921300,89.2251919780993,90.2235844775332,88.0222108517322,89.3233945190272,3569724.33388745,0.0,1.0
2007-04-23,107.94,109.78,107.73,109.25,1210500,88.3331855646706,89.8389578588988,88.1613311180467,89.4052299698005,1479187.79521814,0.0,1.0
2007-04-24,107.15,107.92,106.622,107.8,1287000,87.6866855035617,88.3168184745159,87.2545943234789,88.218615933588,1572668.06480442,0.0,1.0
2007-04-25,108.12,108.44,107.22,107.27,1474300,88.4804893760625,88.742362818537,87.743970319103,87.7848880444897,1801541.97975226,0.0,1.0
2007-04-26,108.27,108.67,107.54,107.92,1474000,88.6032425522224,88.9305843553155,88.0058437615775,88.3168184745159,1801175.39045976,0.0,1.0
2007-04-27,107.22,108.27,106.07,108.0,2145800,87.743970319103,88.6032425522224,86.8028626352104,88.3822868351346,2622091.01278735,0.0,1.0
2007-04-30,105.44,107.72,105.44,107.6,1980300,86.2872992953388,88.1531475729694,86.2872992953388,88.0549450320415,2419855.91976083,0.0,1.0
2007-05-01,106.11,106.43,105.53,105.9,2834600,86.8355968155197,87.0974702579942,86.3609512010347,86.6637423688958,3463780.02835633,0.0,1.0
2007-05-02,107.71,108.26,105.98,106.3,2245300,88.1449640278921,88.5950590071451,86.7292107295144,86.9910841719889,2743676.46146492,0.0,1.0
2007-05-03,109.34,109.74,108.6,108.6,1948100,89.4788818754964,89.8062236785895,88.8732995397742,88.8732995397742,2380508.66903301,0.0,1.0
2007-05-04,109.5,109.98,109.169,109.47,1894800,89.6098185967336,90.0026287604454,89.3389432546741,89.5852679615017,2315377.9713997,0.0,1.0
2007-05-07,108.97,110.3,108.92,110.0,1458800,89.1760907076353,90.2645022029198,89.1351729822487,90.0189958506,1782601.53297334,0.0,1.0
2007-05-08,108.72,109.06,107.79,108.96,1787300,88.9715020807021,89.2497426133313,88.2104323885107,89.167907162558,2184016.80825558,0.0,1.0
2007-05-09,108.54,109.19,107.77,109.05,971500,88.8241982693102,89.3561286993365,88.194065298356,89.2415590682539,1187138.3255303,0.0,1.0
2007-05-10,107.24,108.8,106.99,108.54,2268500,87.7603374092577,89.0369704413207,87.5557487823245,88.8241982693102,2772026.03341789,0.0,1.0
2007-05-11,108.26,108.47,107.04,107.38,1013300,88.5950590071451,88.7669134537689,87.5966665077111,87.8749070403403,1238216.43361796,0.0,1.0
2007-05-14,107.41,108.6,107.0,108.11,975100,87.8994576755723,88.8732995397742,87.5639323274018,88.4723058309852,1191537.39704024,0.0,1.0
2007-05-15,106.85,108.36,106.76,107.9,1393200,87.4411791512419,88.6768944579183,87.367527245546,88.3004513843613,1702440.67434772,0.0,1.0
2007-05-16,108.94,109.18,107.0,107.1,1967900,89.1515400724033,89.3479451542592,87.5639323274018,87.6457677781751,2404703.5623377,0.0,1.0
2007-05-17,107.23,109.0,107.11,108.5,2147400,87.7521538641804,89.2006413428673,87.6539513232524,88.7914640890009,2624046.15568066,0.0,1.0
2007-05-18,106.55,107.5,106.2,107.5,3950800,87.1956727989221,87.9731095812682,86.9092487212156,87.9731095812682,4827736.58930015,0.0,1.0
2007-05-21,105.82,106.72,105.56,106.68,3626000,86.5982740082772,87.3347930652367,86.3855018362667,87.3020588849274,4430842.58195868,0.0,1.0
2007-05-22,104.49,106.05,104.01,106.02,5422000,85.5098625129927,86.7864955450557,85.117052349281,86.7619449098238,6625490.47969662,0.0,1.0
2007-05-23,106.06,106.55,104.61,104.65,3424400,86.7946790901331,87.1956727989221,85.6080650539206,85.6407992342299,4184494.5774019,0.0,1.0
2007-05-24,105.92,107.15,105.71,106.44,3646900,86.6801094590505,87.6866855035617,86.5082550124266,87.1056538030715,4456381.63600251,0.0,1.0
2007-05-25,105.96,106.88,105.9,106.03,3449700,86.7128436393598,87.4657297864739,86.6637423688958,86.7701284549011,4215410.27440233,0.0,1.0
2007-05-29,108.49,109.0,106.52,106.65,2881200,88.7832805439236,89.2006413428673,87.1711221636901,87.2775082496954,3520723.56512392,0.0,1.0
2007-05-30,108.81,108.87,107.6,108.4,2016800,89.0451539863981,89.094255256862,88.0549450320415,88.7096286382277,2464457.61701441,0.0,1.0
2007-05-31,111.62,111.67,108.65,108.92,3043900,91.344730153127,91.3856478785137,88.9142172651608,89.1351729822487,3719537.15808715,0.0,1.0
2007-06-01,111.29,113.28,110.33,112.0,2766300,91.0746731655752,92.7031986359634,90.2890528381518,91.6557048660655,3380319.86609826,0.0,1.0
2007-06-04,110.92,111.85,110.48,111.48,1213300,90.7718819977141,91.5329516899056,90.4118060143117,91.2301605220445,1482609.29528143,0.0,1.0
2007-06-05,110.5,111.67,110.0,110.2,1336100,90.4281731044664,91.3856478785137,90.0189958506,90.1826667521466,1632666.5123428,0.0,1.0
2007-06-06,109.28,110.0,108.51,109.98,1469400,89.4297806050324,90.0189958506,88.7996476340783,90.0026287604454,1795554.3546415,0.0,1.0
2007-06-07,107.4,109.83,107.4,108.88,2504500,87.9731095812682,89.9635626192801,87.9731095812682,89.1854019665594,3057562.71752015,0.1,1.0
2007-06-08,109.4,109.4,107.5,107.5,2400900,89.6113425343644,89.6113425343644,88.055021228923,88.055021228923,2931084.97843646,0.0,1.0
2007-06-11,108.63,109.69,108.04,109.02,893100,88.9806228474224,89.8488863125634,88.497344126259,89.3000782732761,1090321.12717798,0.0,1.0
2007-06-12,107.05,108.96,107.05,108.63,1490700,87.6864188144763,89.2509312846832,87.6864188144763,88.9806228474224,1819887.69934409,0.0,1.0
2007-06-13,108.82,108.82,107.13,107.9,1440200,89.1362549779665,89.1362549779665,87.7519481326002,88.3826678195422,1758235.90567878,0.0,1.0
2007-06-14,110.78,110.99,108.89,108.92,2546300,90.7417232720008,90.9137377320759,89.1935931313249,89.2181666256213,3108593.31108866,0.0,1.0
2007-06-15,111.37,112.71,110.5,111.45,1946600,91.2250019931642,92.3226180717387,90.5123706585674,91.2905313112881,2376463.00096815,0.0,1.0
2007-06-18,109.92,111.35,109.4,111.35,2143100,90.0372831021695,91.2086196636333,89.6113425343644,91.2086196636333,2616355.62384405,0.0,1.0
2007-06-19,108.06,109.44,107.81,109.41,3049300,88.5137264557899,89.6441071934264,88.3089473366529,89.6195336991299,3722669.59254709,0.0,1.0
2007-06-20,109.8,112.35,108.51,108.75,6007900,89.9389891249837,92.0277361401814,88.8823288702366,89.0789168246081,7334610.12201608,0.0,1.0
2007-06-21,110.92,111.74,109.79,110.01,2235300,90.8563995787176,91.528075089487,89.9307979602182,90.1110035850588,2728915.92831814,0.0,1.0
2007-06-22,109.96,111.47,109.7,110.31,1898100,90.0700477612314,91.306913640819,89.8570774773289,90.3567385280232,2317252.8624975,0.0,1.0
2007-06-25,111.58,112.64,109.7,109.99,2903300,91.3970164532393,92.2652799183803,89.8570774773289,90.0946212555278,3544428.76333649,0.0,1.0
2007-06-26,111.69,113.03,111.14,111.7,2288900,91.4871192656596,92.5847353442341,91.0366052035582,91.4953104304251,2794352.28753518,0.0,1.0
2007-06-27,111.6,111.79,110.0,110.84,2045900,91.4133987827703,91.5690309133144,90.1028124202933,90.7908702605937,2497691.1813833,0.0,1.0
2007-06-28,112.37,113.1,110.57,111.46,2189600,92.0441184697123,92.6420734975925,90.5697088119257,91.2987224760536,2673124.10712003,0.0,1.0
2007-06-29,110.97,112.69,110.2,112.38,3282100,90.897355402545,92.3062357422077,90.2666357156029,92.0523096344778,4006878.25720618,0.0,1.0
2007-07-02,110.79,111.85,109.42,111.85,1940500,90.7499144367663,91.6181779019073,89.6277248638954,91.6181779019073,2369015.95262441,0.0,1.0
2007-07-03,111.0,111.46,110.28,110.8,743000,90.9219288968414,91.2987224760536,90.3321650337268,90.7581056015318,907074.904818315,0.0,1.0
2007-07-05,110.38,111.2,109.96,110.95,1206300,90.4140766813816,91.085752192151,90.0700477612314,90.880973073014,1472684.33066263,0.0,1.0
2007-07-06,110.84,111.0,109.83,110.38,1073000,90.7908702605937,90.9219288968414,89.9635626192801,90.4140766813816,1309948.01193816,0.0,1.0
2007-07-09,116.17,116.9,112.58,113.37,5535800,95.1567610805952,95.7547161084753,92.2161329297874,92.8632349462605,6758257.41331524,0.0,1.0
2007-07-10,112.81,116.0,112.33,115.0,3850400,92.4045297193935,95.017511279582,92.0113538106504,94.1983948030339,4700674.58077044,0.0,1.0
2007-07-11,113.52,114.33,112.47,112.81,1742300,92.9861024177427,93.6495867637467,92.1260301173672,92.4045297193935,2127047.92283304,0.0,1.0
2007-07-12,114.42,114.43,113.23,114.3,1578400,93.723307246636,93.7314984114015,92.7485586395437,93.6250132694502,1926954.27963019,0.0,1.0
2007-07-13,117.25,119.1,113.83,113.95,4619500,96.0414068752672,97.5567723568812,93.2400285254726,93.3383225026584,5639613.08587914,0.0,1.0
2007-07-16,115.64,117.24,115.16,116.75,1765400,94.7226293480247,96.0332157105017,94.3294534392816,95.6318486369931,2155249.04033143,0.0,1.0
2007-07-17,116.42,117.28,115.3,115.9,1844400,95.3615401997322,96.0659803695636,94.4441297459983,94.9355996319272,2251694.42052073,0.0,1.0
2007-07-18,116.56,117.66,115.13,116.0,2088500,95.476216506449,96.3772446306519,94.3048799449852,95.017511279582,2549698.43702968,0.0,1.0
2007-07-19,117.2,118.02,117.01,117.1,1974100,96.0004510514398,96.6721265622092,95.8448189208956,95.9185394037849,2410035.7598948,0.0,1.0
2007-07-20,115.67,117.0,115.3,116.95,2679300,94.7472028423211,95.8366277561301,94.4441297459983,95.7956719323027,3270963.38153393,0.0,1.0
2007-07-23,115.63,116.39,114.57,115.67,2762100,94.7144381832592,95.3369667054358,93.8461747181182,94.7472028423211,3372047.90659309,0.0,1.0
2007-07-24,113.39,115.19,113.17,114.9,3223800,92.8796172757914,94.354026933578,92.6994116509509,94.1164831553791,3935704.00828167,0.0,1.0
2007-07-25,112.95,114.69,112.14,114.69,2389100,92.5192060261103,93.944468695304,91.8557216801063,93.944468695304,2916679.21278793,0.0,1.0
2007-07-26,110.9,118.5,108.81,110.63,5208900,90.8400172491866,97.0653024709523,89.128063813201,90.6188558005186,6359168.87174713,0.0,1.0
2007-07-27,109.63,111.2,109.01,110.68,2819500,89.7997393239705,91.085752192151,89.2918871085107,90.659811624346,3442123.41068,0.0,1.0
2007-07-30,112.02,112.05,109.4,109.63,1809100,91.7574277029205,91.7820011972169,89.6113425343644,89.7997393239705,2208599.20633488,0.0,1.0
2007-07-31,110.74,112.65,110.74,112.6,2264100,90.7089586129389,92.2734710831458,90.7089586129389,92.2325152593184,2764075.76312133,0.0,1.0
2007-08-01,111.14,112.18,109.5,110.1,2498400,91.0366052035582,91.8884863391682,89.6932541820192,90.1847240679481,3050115.66917642,0.0,1.0
2007-08-02,110.89,112.54,108.64,109.5,1950600,90.8318260844211,92.1833682707255,88.9888140121879,89.6932541820192,2381346.31135748,0.0,1.0
2007-08-03,108.56,111.15,108.55,111.05,2178600,88.923284694064,91.0447963683236,88.9150935292985,90.9628847206688,2659695.00354937,0.0,1.0
2007-08-06,110.83,110.84,108.55,108.75,2034300,90.7826790958282,90.7908702605937,88.9150935292985,89.0789168246081,2483529.58125424,0.0,1.0
2007-08-07,111.31,112.12,109.99,110.0,2146300,91.1758550045713,91.8393393505753,90.0946212555278,90.1028124202933,2620262.27215552,0.0,1.0
2007-08-08,110.09,112.35,109.15,111.035,3084200,90.1765329031826,92.0277361401814,89.4065634152274,90.9505979735206,3765276.47569401,0.0,1.0
2007-08-09,109.5,110.34,107.75,108.55,3530400,89.6932541820192,90.3813120223197,88.25980034806,88.9150935292985,4310009.74962393,0.0,1.0
2007-08-10,109.04,109.65,108.0,108.45,3824100,89.3164606028071,89.8161216535015,88.4645794671971,88.8331818816437,4668566.81496059,0.0,1.0
2007-08-13,110.08,110.7,109.45,109.6,2756700,90.1683417384171,90.676193953877,89.6522983581918,89.7751658296741,3365455.4375675,0.0,1.0
2007-08-14,107.57,110.19,107.53,110.03,2459700,88.1123593822814,90.2584445508374,88.0795947232194,90.1273859145897,3002869.64115963,0.0,1.0
2007-08-15,106.67,108.62,106.55,107.79,2460500,87.3751545533881,88.9724316826569,87.2768605762023,88.292565007122,3003846.3032375,0.0,1.0
2007-08-16,104.17,105.0,99.3,104.71,5376200,85.3273633620177,86.0072300375527,81.3382661212284,85.7696862593537,6563413.32878092,0.0,1.0
2007-08-17,108.0,110.0,106.0,106.75,3066100,88.4645794671971,90.1028124202933,86.8263465141008,87.4406838715119,3743179.49618228,0.0,1.0
2007-08-20,108.93,109.07,107.56,107.97,2068700,89.2263577903868,89.3410340971035,88.1041682175159,88.4400059729006,2525526.05060249,0.0,1.0
2007-08-21,108.81,109.29,107.0482,108.6,1978000,89.128063813201,89.5212397219441,87.6849444048186,88.9560493531259,2414796.9875244,0.0,1.0
2007-08-22,110.57,110.76,109.26,110.76,1678000,90.5697088119257,90.7253409424699,89.4966662276477,90.7253409424699,2048548.70832454,0.0,1.0
2007-08-23,110.31,111.05,109.54,110.6,2005700,90.3567385280232,90.9628847206688,89.7260188410812,90.5942823062222,2448613.91197052,0.0,1.0
2007-08-24,111.08,111.08,109.83,110.05,1035600,90.9874582149653,90.9874582149653,89.9635626192801,90.1437682441207,1264289.05979791,0.0,1.0
2007-08-27,110.54,111.71,110.09,111.01,746700,90.5451353176293,91.5035015951906,90.1765329031826,90.9301200616069,911591.966928446,0.0,1.0
2007-08-28,107.78,110.3,107.75,109.85,1267800,88.2843738423565,90.3485473632577,88.25980034806,89.9799449488111,1547765.2278986,0.0,1.0
2007-08-29,109.92,110.12,108.05,108.4,1086600,90.0372831021695,90.2011063974791,88.5055352910245,88.7922260578163,1326551.26726188,0.0,1.0
2007-08-30,108.97,110.47,108.4,108.8,1081500,89.2591224494487,90.4877971642709,88.7922260578163,89.1198726484355,1320325.04651549,0.0,1.0
2007-08-31,109.68,110.4,108.68,109.85,1298400,89.8406951477979,90.4304590109126,89.0215786712498,89.9799449488111,1585122.55237698,0.0,1.0
2007-09-04,110.85,111.29,108.9,109.8,1090500,90.7990614253592,91.1594726750404,89.2017842960904,89.9389891249837,1331312.49489148,0.0,1.0
2007-09-05,109.92,110.44,108.89,109.9,1302900,90.0372831021695,90.4632236699745,89.1935931313249,90.0209007726385,1590616.27656498,0.0,1.0
2007-09-06,110.17,110.3,108.52,109.59,917700,90.3239738689613,90.4305556662107,88.9712049038729,89.8484550812333,1119337.47674429,0.1,1.0
2007-09-07,108.21,109.29,107.8,108.85,1539800,88.7170483104321,89.6024970875808,88.3809057191071,89.2417586968906,1878125.58209747,0.0,1.0
2007-09-10,108.0,108.72,106.74,108.35,1528100,88.5448777148754,89.1351768996412,87.5118541415352,88.8318287074699,1863854.8525803,0.0,1.0
2007-09-11,108.63,109.35,107.76,107.99,1047300,89.0613895015455,89.6516886863113,88.3481113199534,88.536679115087,1277413.24985757,0.0,1.0
2007-09-12,107.83,108.92,107.26,107.91,1232900,88.4055015184723,89.2991488954095,87.9381813305327,88.4710903167796,1503793.36937783,0.0,1.0
2007-09-13,108.92,109.76,108.09,108.49,1116400,89.2991488954095,89.9878312776363,88.6186651129711,88.9466091045077,1361695.93444189,0.0,1.0
2007-09-14,109.18,109.49,107.98,108.04,1006700,89.5123124899083,89.7664690833491,88.5284805152986,88.577672114029,1227892.59871251,0.0,1.0
2007-09-17,108.11,108.8,107.84,108.35,1252400,88.6350623125479,89.2007656979485,88.4137001182607,88.8318287074699,1527577.91857311,0.0,1.0
2007-09-18,108.99,109.08,106.5,108.65,2906100,89.3565390939284,89.4303264920241,87.3150877466132,89.0777867011223,3544629.66238048,0.0,1.0
2007-09-19,107.51,109.87,106.81,109.28,4351000,88.1431463252431,90.0780158753089,87.5692443400541,89.5942984877924,5307003.77172757,0.0,1.0
2007-09-20,104.45,106.25,103.6,105.91,7240600,85.6343747899883,87.1101227519029,84.937493807973,86.8313703590968,8831508.04632743,0.0,1.0
2007-09-21,104.1,105.6,103.44,104.73,3570000,85.3474237973938,86.5772137656559,84.8063162113584,85.8639355840639,4354402.08344459,0.0,1.0
2007-09-24,102.86,104.65,102.05,104.11,3516500,84.3307974236304,85.7983467857566,83.6667108407688,85.3556223971822,4289147.0382165,0.0,1.0
2007-09-25,104.59,104.88,102.28,102.28,2522700,85.7491551870261,85.9869145808901,83.8552786359024,83.8552786359024,3076988.83358702,0.0,1.0
2007-09-26,104.73,105.01,103.86,104.88,2084300,85.8639355840639,86.0934963781395,85.1506574024718,85.9869145808901,2542263.37885814,0.0,1.0
2007-09-27,104.64,105.12,104.4,105.0,1766600,85.7901481859681,86.183680975812,85.5933817910462,86.0852977783511,2154758.18504572,0.0,1.0
2007-09-28,104.75,104.95,104.05,104.72,1852900,85.8803327836407,86.044304779409,85.3064307984517,85.8557369842755,2260020.06174075,0.0,1.0
2007-10-01,106.2,106.48,104.5,104.99,1628500,87.0691297529608,87.2986905470364,85.6753677889303,86.0770991785626,1986314.78792423,0.0,1.0
2007-10-02,106.5,106.9734,105.16,106.0,1836900,87.3150877466132,87.7032094605968,86.2164753749657,86.9051577571925,2240504.5341959,0.0,1.0
2007-10-03,105.29,106.38,104.58,106.2,1741400,86.3230571722151,87.2167045491522,85.7409565872376,87.0691297529608,2124021.22916258,0.0,1.0
2007-10-04,104.75,105.62,104.32,105.5,1239400,85.8803327836407,86.5936109652328,85.5277929927389,86.4952277677718,1511721.55244292,0.0,1.0
2007-10-05,106.06,106.5,104.36,105.41,2323300,86.954349355923,87.3150877466132,85.5605873918925,86.421440369676,2833776.57155933,0.0,1.0
2007-10-08,106.1,106.47,105.0,106.3,1017600,86.9871437550766,87.290491947248,86.0852977783511,87.1511157508449,1241187.55185244,0.0,1.0
2007-10-09,107.11,107.7,106.27,106.27,2122200,87.8152023337065,88.2989197212229,87.1265199514797,87.1265199514797,2588490.78473,0.0,1.0
2007-10-10,107.29,107.7,106.71,107.11,1571800,87.962777129898,88.2989197212229,87.4872583421699,87.8152023337065,1917156.63718717,0.0,1.0
2007-10-11,106.39,108.14,105.35,107.34,1993000,87.2249031489407,88.6596581119132,86.3722487709456,88.00377012884,2430902.89980534,0.0,1.0
2007-10-12,107.51,107.92,106.2,106.39,1447500,88.1431463252431,88.4792889165681,87.0691297529608,87.2249031489407,1765545.38257312,0.0,1.0
2007-10-15,105.78,107.54,105.16,107.41,1919500,86.7247885618474,88.1677421246083,86.2164753749657,88.0611603273589,2341253.44514619,0.0,1.0
2007-10-16,104.89,106.55,104.67,105.13,1745200,85.9951131806785,87.3560807455553,85.8147439853334,86.1918795756004,2128656.16695448,0.0,1.0
2007-10-17,104.87,106.32,103.4,106.0,1873200,85.9787159811017,87.1675129504218,84.7735218122048,86.9051577571925,2284780.38731328,0.0,1.0
2007-10-18,105.31,105.45,104.16,104.64,1269700,86.3394543717919,86.4542347688297,85.3966153961242,85.7901481859681,1548679.08273098,0.0,1.0
2007-10-19,103.32,105.06,103.19,104.88,2630000,84.7079330138974,86.1344893770816,84.6013512166481,85.9869145808901,3207864.84018467,0.0,1.0
2007-10-22,103.03,103.63,101.9,101.9,3303600,84.4701736200334,84.9620896073383,83.5437318439426,83.5437318439426,4029468.54982285,0.0,1.0
2007-10-23,104.22,104.3328,103.19,103.75,1637400,85.4458069948547,85.5382872004681,84.6013512166481,85.0604728047993,1997170.30012106,0.0,1.0
2007-10-24,104.2,104.78,102.44,103.52,2323900,85.4294097952779,85.9049285830059,83.986456232517,84.8719050096657,2834508.40384227,0.0,1.0
2007-10-25,103.3,104.51,101.89,104.51,3014800,84.6915358143206,85.6835663887188,83.5355332441542,85.6835663887188,3677213.27763831,0.0,1.0
2007-10-26,103.94,104.54,102.68,104.53,1686600,85.2162462007791,85.708162188084,84.1832226274389,85.6999635882956,2057180.54732147,0.0,1.0
2007-10-29,103.39,105.0,102.89,104.5,1199900,84.7653232124163,86.0852977783511,84.3553932229956,85.6753677889303,1463542.59381657,0.0,1.0
2007-10-30,103.23,103.86,102.7,103.0,1216100,84.6341456158017,85.1506574024718,84.1996198270158,84.4455778206682,1483302.06545573,0.0,1.0
2007-10-31,103.34,104.25,102.45,103.7,2180000,84.7243302134743,85.47040279422,83.9946548323054,85.0194798058572,2658990.62798577,0.0,1.0
2007-11-01,101.21,103.0,101.06,102.65,1956200,82.978028458542,84.4455778206682,82.8550494617158,84.1586268280737,2386017.18645219,0.0,1.0
2007-11-02,102.43,104.0,100.48,101.5,2357500,83.9782576327286,85.2654377995096,82.3795306739878,83.215787852406,2875491.01168645,0.0,1.0
2007-11-05,102.59,103.57,101.28,101.45,1503600,84.1094352293432,84.9128980086078,83.0354186570609,83.174794853464,1833971.70102725,0.0,1.0
2007-11-06,103.83,103.94,102.55,102.65,1177500,85.1260616031066,85.2162462007791,84.0766408301895,84.1586268280737,1436220.85525378,0.0,1.0
2007-11-07,100.64,103.06,100.53,102.41,1793100,82.5107082706024,84.4947694193987,82.4205236729298,83.9618604331517,2187080.77754188,0.0,1.0
2007-11-08,102.44,103.02,99.56,101.0,2976500,83.986456232517,84.461975020245,81.6252594934536,82.8058578629853,3630497.98357782,0.0,1.0
2007-11-09,99.74,102.35,99.72,101.51,2536000,81.7728342896451,83.9126688344212,81.7564370900683,83.2239864521944,3093211.11585868,0.0,1.0
2007-11-12,99.48,101.37,99.0,100.41,2273800,81.5596706951463,83.1092060551566,81.1661379053024,82.3221404754689,2773400.40821746,0.0,1.0
2007-11-13,101.95,102.05,99.88,100.52,2021300,83.5847248428847,83.6667108407688,81.8876146866829,82.4123250731414,2465420.98915029,0.0,1.0
2007-11-14,101.25,102.84,100.79,102.36,1634100,83.0108228576957,84.3144002240536,82.6336872674286,83.9208674342097,1993145.22256493,0.0,1.0
2007-11-15,101.37,102.65,100.57,100.65,1865700,83.1092060551566,84.1586268280737,82.4533180720835,82.5189068703908,2275632.48377663,0.0,1.0
2007-11-16,96.8,98.39,96.1,97.84,6216300,79.3624459518513,80.6660233182092,78.7885439666622,80.2151003298464,7582148.36731558,0.0,1.0
2007-11-19,94.05,96.49,92.8,96.0,4100200,77.1078310100373,79.1082893584104,76.0830060364855,78.7065579687781,5001097.87746205,0.0,1.0
2007-11-20,93.35,95.54,92.17,93.91,3491500,76.5339290248483,78.3294223785111,75.5664942498154,76.9930506129995,4258654.02642767,0.0,1.0
2007-11-21,91.71,93.88,91.56,92.4,3165800,75.1893586595483,76.9684548136343,75.0663796627221,75.7550620449489,3861391.06884283,0.0,1.0
2007-11-23,93.6,93.6,92.13,92.13,872400,76.7388940195587,76.7388940195587,75.5336998506617,75.5336998506617,1064084.13938293,0.0,1.0
2007-11-26,91.65,94.6,91.4,93.42,2344000,75.1401670608179,77.5587539984001,74.9352020661075,76.5913192233672,2859024.78532048,0.0,1.0
2007-11-27,93.21,93.21,91.1,92.31,2757300,76.4191486278105,76.4191486278105,74.6892440724551,75.6812746468532,3363135.25621338,0.0,1.0
2007-11-28,97.12,97.58,93.11,93.4,3489500,79.6248011450805,80.0019367353476,76.3371626299264,76.5749220237904,4256214.58548457,0.0,1.0
2007-11-29,96.19,96.97,95.7,96.62,1956100,78.862331364758,79.5018221482543,78.4605999751257,79.2148711556598,2385895.21440503,0.0,1.0
2007-11-30,98.47,98.9,96.04,97.15,3192300,80.7316121165165,81.0841519074183,78.7393523679318,79.6493969444458,3893713.66133898,0.0,1.0
2007-12-03,97.25,98.81,96.99,97.48,2228200,79.7313829423299,81.0103645093226,79.5182193478311,79.9199507374634,2717781.15471463,0.0,1.0
2007-12-04,97.21,98.28,96.57,96.85,1856800,79.6985885431762,80.5758387205366,79.1738781567177,79.4034389507933,2264776.97157981,0.0,1.0
2007-12-05,97.38,98.31,96.59,98.31,1771600,79.8379647395793,80.6004345199018,79.1902753562946,80.6004345199018,2160856.78740348,0.0,1.0
2007-12-06,98.49,98.56,96.9,97.3,1165300,80.7480093160933,80.8053995146122,79.4444319497354,79.772375941272,1421340.26550084,0.0,1.0
2007-12-07,100.22,100.7,98.87,99.27,1784200,82.166367079489,82.5598998693329,81.059556108053,81.3875000995896,2176225.26534505,0.0,1.0
2007-12-10,100.87,101.53,99.75,100.5,1927000,82.7812620636201,83.3229060902086,81.8621085639546,82.4776131396234,2348073.52720251,0.1,1.0
2007-12-11,97.67,101.21,97.67,100.82,2238500,80.1551092074331,83.0602908045899,80.1551092074331,82.7402284252421,2727640.16120541,0.0,1.0
2007-12-12,97.97,100.69,96.71,99.75,2182300,80.4013110377006,82.6335409654595,79.3672633505769,81.8621085639546,2659159.76046396,0.0,1.0
2007-12-13,97.19,97.33,95.26,95.89,2355700,79.761186279005,79.8760804664632,78.1772878376172,78.694311681179,2870449.82253812,0.0,1.0
2007-12-14,95.92,97.56,95.81,95.83,2568500,78.7189318642058,80.0648352030016,78.6286578597743,78.6450713151255,3129749.27587943,0.0,1.0
2007-12-17,95.9,96.68,95.04,95.76,2390700,78.7025184088546,79.3426431675502,77.9967398287544,78.5876242213964,2913097.75894294,0.0,1.0
2007-12-18,96.76,96.86,95.75,96.5,2071000,79.4082969889549,79.4903642657107,78.5794174937208,79.1949220693897,2523539.32269663,0.0,1.0
2007-12-19,94.63,96.77,94.41,95.52,2020900,77.6602639940554,79.4165037166304,77.4797159851925,78.3906627571824,2462491.8480143,0.0,1.0
2007-12-20,93.63,95.12,92.87,94.45,2781800,76.8395912264969,78.062393650159,76.2158799231525,77.5125428958949,3389657.98545509,0.0,1.0
2007-12-21,94.29,95.48,92.61,95.03,3756800,77.3812352530855,78.3578358464801,76.0025050035873,77.9885331010788,4577707.6424465,0.0,1.0
2007-12-24,92.13,94.0,91.77,93.21,2206100,75.6085820751593,77.1432401504936,75.3131398788382,76.4949086641224,2688160.35721923,0.0,1.0
2007-12-26,92.91,93.2,91.85,92.12,2841200,76.2487068338549,76.4867019364468,75.3787937002429,75.6003753474837,3462037.62609641,0.0,1.0
2007-12-27,91.9,92.86,91.65,92.75,2679300,75.4198273386208,76.2076731954769,75.2146591467312,76.1173991910455,3264760.4574124,0.0,1.0
2007-12-28,90.62,92.6,89.47,92.45,2736700,74.369366196146,75.9942982759117,73.4255925134538,75.871197360778,3334703.07311631,0.0,1.0
2007-12-31,89.17,90.22,89.01,90.14,2865100,73.1793906831863,74.0410970891227,73.048083040377,73.975443267718,3491160.07409856,0.0,1.0
2008-01-02,86.16,88.57,85.06,88.25,6514400,70.7091656528354,72.6869870226512,69.8064256085211,72.4243717370325,7937877.62615882,0.0,1.0
2008-01-03,87.31,87.69,86.32,86.62,2623000,71.6529393355276,71.9647949871998,70.8404732956447,71.0866751259123,3196158.20542407,0.0,1.0
2008-01-04,84.1,86.76,83.18,86.75,4317400,69.018579751665,71.2015693133705,68.2635608055112,71.1933625856949,5260805.73240484,0.0,1.0
2008-01-07,83.49,85.33,82.65,84.9,3991900,68.5179693634543,70.0280072557619,67.8286042387053,69.6751179657117,4864179.92384002,0.0,1.0
2008-01-08,82.78,84.7,82.66,84.07,4566100,67.9352916984878,69.5109834122001,67.8368109663808,68.9939595686382,5563849.78337281,0.0,1.0
2008-01-09,82.78,82.91,81.17,82.38,3818100,67.9352916984878,68.0419791582704,66.6140085427188,67.6070225914645,4652402.45677837,0.0,1.0
2008-01-10,85.02,85.86,82.01,82.3,4717200,69.7735986978188,70.4629638225678,67.3033736674679,67.5413687700598,5747967.01739475,0.0,1.0
2008-01-11,84.04,84.76,83.44,84.23,3546800,68.9693393856115,69.5602237782536,68.4769357250764,69.1252672114476,4321820.02401758,0.0,1.0
2008-01-14,84.64,85.39,83.92,84.99,1889700,69.4617430461466,70.0772476218154,68.8708586535045,69.748978514792,2302623.01211966,0.0,1.0
2008-01-15,83.27,84.4,83.22,83.94,3182500,68.3374213545915,69.2647815819325,68.2963877162136,68.8872721088556,3877915.93166684,0.0,1.0
2008-01-16,84.41,85.12,82.32,82.73,4747700,69.2729883096081,69.8556659745746,67.557782225411,67.8942580601099,5785131.64769039,0.0,1.0
2008-01-17,82.78,85.34,82.54,84.65,3386400,67.9352916984878,70.0362139834375,67.7383302342738,69.4699497738221,4126370.62403664,0.0,1.0
2008-01-18,84.01,84.45,82.32,83.47,3553900,68.9447192025847,69.3058152203104,67.557782225411,68.5015559081032,4330471.46254542,0.0,1.0
2008-01-22,84.17,84.73,80.0,80.0,4534700,69.0760268453941,69.5356035952268,65.6538214046754,65.6538214046754,5525588.49185534,0.0,1.0
2008-01-23,88.99,89.51,81.04,81.56,7978800,73.0316695850258,73.4584194241562,66.5073210829362,66.9340709220666,9722267.28533649,0.0,1.0
2008-01-24,88.51,89.89,86.9,89.1,4091800,72.6377466565977,73.7702750758284,71.3164635008286,73.1219435894572,4985909.31946406,0.0,1.0
2008-01-25,89.96,91.45,88.93,89.53,5212300,73.8277221695575,75.0505245932195,72.9824292189723,73.4748328795073,6351252.54065265,0.0,1.0
2008-01-28,91.95,92.0236,89.01,90.01,3518200,75.4608609769988,75.5212624926911,73.048083040377,73.8687558079354,4286970.5674125,0.0,1.0
2008-01-29,92.83,93.84,92.08,92.45,3317900,76.1830530124502,77.0119325076842,75.5675484367814,75.871197360778,4042902.51993006,0.0,1.0
2008-01-30,92.04,93.49,91.592,91.7,4069700,75.534721526079,76.7246970390388,75.1670601262128,75.2556927851091,4958980.19390559,0.0,1.0
2008-01-31,93.32,94.3,90.16,90.75,2965000,76.5851826685538,77.3894419807611,73.9918567230691,74.4760536559286,3612889.4697226,0.0,1.0
2008-02-01,93.42,93.9,91.9,93.35,2749200,76.6672499453097,77.0611728737377,75.4198273386208,76.6098028515806,3349934.47897517,0.0,1.0
2008-02-04,91.75,94.13,91.5,93.45,1932500,75.2967264234871,77.2499276102762,75.0915582315975,76.6918701283364,2354775.34578041,0.0,1.0
2008-02-05,89.0,91.15,88.85,91.15,3149000,73.0398763127014,74.804322762952,72.9167753975676,74.804322762952,3837095.76396508,0.0,1.0
2008-02-06,89.57,91.58,88.66,89.62,1952600,73.5076597902097,75.1572120530021,72.7608475717315,73.5486934285876,2379267.44640147,0.0,1.0
2008-02-07,90.16,90.88,89.17,89.49,2505200,73.9918567230691,74.5827411157112,73.1793906831863,73.442005968805,3052617.43661014,0.0,1.0
2008-02-08,88.0,90.22,87.63,89.51,2450900,72.2192035451429,74.0410970891227,71.9155546211463,73.4584194241562,2986452.20955923,0.0,1.0
2008-02-11,88.45,89.0,86.44,87.8,1762700,72.5885062905442,73.0398763127014,70.9389540277517,72.0550689916312,2147871.9285936,0.0,1.0
2008-02-12,88.1,89.64,87.56,88.82,1971000,72.3012708218988,73.5651068839388,71.8581075274172,72.8921552145408,2401688.07582571,0.0,1.0
2008-02-13,89.18,90.5,87.65,88.6,1880700,73.1875974108619,74.270885464039,71.9319680764975,72.711607205678,2291656.39990128,0.0,1.0
2008-02-14,88.01,89.99,87.97,89.7,1928300,72.2274102728185,73.8523423525842,72.1945833621162,73.6143472499923,2349657.59341184,0.0,1.0
2008-02-15,87.92,88.45,86.95,87.5,2091500,72.1535497237382,72.5885062905442,71.3574971392066,71.8088671613637,2548518.82830517,0.0,1.0
2008-02-19,89.25,89.93,88.06,89.02,3426800,73.245044504591,73.8031019865307,72.2684439111964,73.0562897680525,4175598.52777248,0.0,1.0
2008-02-20,89.94,90.46,88.291,88.65,2354200,73.8113087142063,74.2380585533367,72.4580193205024,72.7526408440559,2868622.05383506,0.0,1.0
2008-02-21,89.32,90.68,88.96,90.4,2227900,73.3024915983201,74.4186065621995,73.007049401999,74.1888181872832,2714723.92903709,0.0,1.0
2008-02-22,89.09,89.84,87.14,89.84,2204500,73.1137368617816,73.7292414374505,71.5134249650427,73.7292414374505,2686210.7372693,0.0,1.0
2008-02-25,89.72,89.95,87.89,89.26,2074200,73.6307607053434,73.8195154418819,72.1289295407115,73.2532512322665,2527438.5625965,0.0,1.0
2008-02-26,90.97,91.69,89.33,89.46,1989300,74.6566016647915,75.2474860574336,73.3106983259956,73.4173857857782,2423986.85400309,0.0,1.0
2008-02-27,90.83,91.3,89.91,90.25,1666800,74.5417074773333,74.9274236780858,73.7866885311795,74.0657172721494,2031016.5828444,0.0,1.0
2008-02-28,89.19,90.48,89.06,90.18,2049000,73.1958041385375,74.2544720086879,73.0891166787549,74.0082701784203,2496732.04838503,0.0,1.0
2008-02-29,88.13,89.79,88.02,88.6,2791100,72.3258910049255,73.6882077990725,72.2356170004941,72.711607205678,3400990.15141408,0.0,1.0
2008-03-03,89.22,89.38,87.61,88.91,2314000,73.2204243215642,73.3517319643736,71.8991411657951,72.9660157636211,2819637.85259295,0.0,1.0
2008-03-04,90.31,90.55,87.61,88.22,3327600,74.1149576382029,74.3119191024169,71.8991411657951,72.3997515540058,4054722.09087654,0.0,1.0
2008-03-05,90.35,92.1,89.4,90.4,3255600,74.1477845489052,75.5839618921325,73.3681454197247,74.1888181872832,3966989.19312948,0.0,1.0
2008-03-06,88.85,90.15,88.48,90.15,2350200,72.9167753975676,73.9836499953936,72.613126473571,73.9836499953936,2863748.00396022,0.0,1.0
2008-03-07,86.7,88.55,86.26,88.32,2982300,71.2343962240728,72.7543919912531,70.872883717284,72.5654195445226,3629783.13435358,0.1,1.0
2008-03-10,84.97,87.79,84.9,86.95,2773100,69.8129947769258,72.1299612977088,69.755481423573,71.4398010574755,3375164.00425038,0.0,1.0
2008-03-11,88.16,88.16,85.41,86.71,2592800,72.4339604511448,72.4339604511448,70.1745072837146,71.2426124174089,3155719.31420447,0.0,1.0
2008-03-12,87.06,88.91,85.85,87.41,2693600,71.5301791841727,73.0501749513531,70.5360197905034,71.8177459509366,3278403.86637656,0.0,1.0
2008-03-13,87.07,87.72,85.7,85.83,4627400,71.5383953775088,72.072447944356,70.4127768904618,70.5195874038312,5632048.5785829,0.0,1.0
2008-03-14,84.8,87.82,83.59,87.54,4271100,69.6733194902119,72.1546098777171,68.6791600965426,71.924556464306,5198392.76569681,0.0,1.0
2008-03-17,82.55,84.4,82.5,82.95,4669800,67.8246759895872,69.3446717567675,67.7835950229066,68.1533237230316,5683653.98544893,0.0,1.0
2008-03-18,86.92,86.92,83.45,83.65,3438200,71.4151524774672,71.4151524774672,68.5641333898371,68.7284572565593,4184662.96902877,0.0,1.0
2008-03-19,86.23,88.99,86.23,87.78,2967500,70.8482351372756,73.1159044980419,70.8482351372756,72.1217451043726,3611769.92629657,0.0,1.0
2008-03-20,87.02,87.03,83.8,84.4,4250100,71.4973144108283,71.5055306041644,68.8517001566009,69.3446717567675,5172833.48399429,0.0,1.0
2008-03-24,90.77,91.99,87.05,87.2,3333700,74.5783869118695,75.5807624988749,71.5219629908366,71.6452058908783,4057475.11484242,0.0,1.0
2008-03-25,91.45,91.93,89.5,91.0,2526200,75.137088058725,75.5314653388583,73.5349303581835,74.7673593586,3074659.8779479,0.0,1.0
2008-03-26,91.25,91.67,90.25,91.0,1969100,74.9727641920028,75.3178443121194,74.1511448583918,74.7673593586,2396608.64763962,0.0,1.0
2008-03-27,91.72,92.42,90.54,91.1,3101100,75.3589252787999,75.9340588123276,74.389414465139,74.8495212919611,3774375.6422707,0.0,1.0
2008-03-28,91.27,92.56,90.85,91.55,1971000,74.989196578675,76.0490855190332,74.6441164585584,75.2192499920861,2398921.15407937,0.0,1.0
2008-03-31,92.67,93.14,90.57,91.06,2480900,76.1394636457304,76.5256247325275,74.4140630451473,74.8166565186167,3019524.85598961,0.0,1.0
2008-04-01,97.71,97.72,93.89,93.9,6178800,80.2804250871298,80.2886412804659,77.1418392327358,77.1500554260719,7520270.94207287,0.0,1.0
2008-04-02,97.33,99.0,96.82,97.71,2924500,79.9682097403576,81.3403140274879,79.549183880216,80.2804250871298,3559434.25423903,0.0,1.0
2008-04-03,97.67,98.15,95.8,96.1,2189400,80.2475603137853,80.6419375939186,78.7111321599328,78.9576179600161,2664737.68378558,0.0,1.0
2008-04-04,96.87,98.05,96.19,97.38,2074100,79.5902648468965,80.5597756605575,79.0315637000411,80.0092907070381,2524405.05615222,0.0,1.0
2008-04-07,96.48,97.77,95.65,97.38,1793800,79.2698333067883,80.3297222471464,78.5878892598911,80.0092907070381,2183249.5008562,0.0,1.0
2008-04-08,96.05,96.25,94.59,95.77,2446400,78.9165369933355,79.0808608600577,77.7169727662635,78.6864835799245,2977534.60747833,0.0,1.0
2008-04-09,93.11,95.14,92.86,94.2,4008000,76.5009761525192,78.1688633997495,76.2955713191165,77.3965412261552,4878171.47922381,0.0,1.0
2008-04-10,94.34,94.88,92.5,93.0,2068800,77.5115679328607,77.9552423730107,75.9997883590165,76.410598025822,2517954.38029397,0.0,1.0
2008-04-11,92.9,94.91,92.61,93.03,2593500,76.3284360924609,77.979890953019,76.0901664857137,76.4352466058303,3156571.29026122,0.0,1.0
2008-04-14,92.82,93.45,92.15,92.55,1183400,76.262706545772,76.780326725947,75.7122215922527,76.0408693256971,1440326.37936963,0.0,1.0
2008-04-15,93.67,94.0,92.2,93.23,1352300,76.9610829793414,77.232217359433,75.7533025589332,76.5995704725525,1645896.03077703,0.0,1.0
2008-04-16,97.03,97.21,94.2,94.92,1923200,79.7217239402743,79.8696154203243,77.3965412261552,77.9881071463551,2340743.36048983,0.0,1.0
2008-04-17,94.96,96.81,94.04,96.56,1567500,78.0209719196995,79.5409676868799,77.2650821327775,79.3355628534771,1907817.81279524,0.0,1.0
2008-04-18,96.71,97.3,95.92,96.7,2416100,79.4588057535188,79.9435611603493,78.8097264799661,79.4505895601827,2940656.21530754,0.0,1.0
2008-04-21,95.45,96.51,95.0,96.51,2094600,78.4235653931689,79.2944818867966,78.053836693044,79.2944818867966,2549355.78352849,0.0,1.0
2008-04-22,93.57,95.41,92.93,95.09,2214200,76.8789210459803,78.3907006198245,76.3530846724693,78.127782433069,2694921.9783676,0.0,1.0
2008-04-23,93.11,94.86,92.75,93.75,2082300,76.5009761525192,77.9388099863385,76.2051931924193,77.0268125260303,2534385.34710273,0.0,1.0
2008-04-24,94.75,95.25,92.85,93.5,1679000,77.8484318596413,78.2592415264467,76.2873551257804,76.8214076926275,2043525.42754909,0.0,1.0
2008-04-25,94.46,95.11,93.21,95.01,1805500,77.6101622528941,78.1442148197412,76.5831380858803,78.0620528863801,2197489.67209046,0.0,1.0
2008-04-28,95.56,96.27,93.41,94.75,2037700,78.5139435198661,79.0972932467299,76.7474619526025,77.8484318596413,2480102.30120119,0.0,1.0
2008-04-29,97.36,97.99,95.03,95.98,2319100,79.9928583203659,80.5104785005408,78.0784852730523,78.8590236399828,2822596.67601495,0.0,1.0
2008-04-30,95.87,97.98,95.87,97.31,2325600,78.7686455132856,80.5022623072047,78.7686455132856,79.9517773536854,2830507.88225621,0.0,1.0
2008-05-01,98.65,98.94,94.94,95.59,2596700,81.0527472607241,81.2910168674713,78.0045395330273,78.5385920998745,3160466.03794922,0.0,1.0
2008-05-02,96.86,99.46,96.11,99.17,2682800,79.5820486535604,81.718258920949,78.9658341533522,81.4799893142018,3265259.09292955,0.0,1.0
2008-05-05,95.46,96.81,95.44,95.97,1754500,78.431781586505,79.5409676868799,78.4153491998328,78.8508074466467,2135417.13081292,0.0,1.0
2008-05-06,97.67,97.87,94.17,94.32,1965200,80.2475603137853,80.4118841805075,77.3718926461469,77.4951355461885,2391861.92389487,0.0,1.0
2008-05-07,93.75,97.63,93.73,97.51,2521600,77.0268125260303,80.2146955404409,77.010380139358,80.1161012204076,3069061.17814639,0.0,1.0
2008-05-08,93.21,95.23,92.95,94.79,2324300,76.5831380858803,78.2428091397745,76.3695170591415,77.8812966329857,2828925.64100796,0.0,1.0
2008-05-09,90.37,92.72,90.21,92.71,3536400,74.2497391784251,76.1805446124109,74.1182800850473,76.1723284190748,4304183.03870436,0.0,1.0
2008-05-12,90.5,91.1,87.59,87.74,4838800,74.3565496917945,74.8495212919611,71.9656374309866,72.0888803310282,5889345.3477216,0.0,1.0
2008-05-13,89.61,91.3,89.14,90.56,2891200,73.6253084848808,75.0138451586833,73.2391473980836,74.4058468518112,3518904.53611075,0.0,1.0
2008-05-14,91.07,91.78,89.61,89.84,2306500,74.8248727119528,75.4082224388166,73.6253084848808,73.8142809316113,2807261.10699344,0.0,1.0
2008-05-15,90.86,91.44,89.55,90.94,2394100,74.6523326518945,75.1288718653889,73.5760113248641,74.7180621985834,2913879.82495253,0.0,1.0
2008-05-16,90.95,91.45,89.59,90.44,2673400,74.7262783919195,75.137088058725,73.6088760982085,74.3072525317779,3253818.27159604,0.0,1.0
2008-05-19,91.07,92.59,90.57,91.0,1910400,74.8248727119528,76.0737340990415,74.4140630451473,74.7673593586,2325164.36973782,0.0,1.0
2008-05-20,89.82,91.0,89.49,90.63,2588700,73.7978485449391,74.7673593586,73.5267141648474,74.463360205164,3150729.16872921,0.0,1.0
2008-05-21,88.31,90.33,88.04,89.81,4734800,72.5572033511865,74.2168744050807,72.3353661311115,73.789632351603,5762766.0478615,0.0,1.0
2008-05-22,88.83,89.7,87.85,87.9,1945600,72.9844454046642,73.6992542249058,72.1792584577254,72.220339424406,2368006.59430585,0.0,1.0
2008-05-23,86.83,88.62,86.58,88.58,2815400,71.3412067374422,72.8119053446059,71.1358019040395,72.7790405712614,3426647.70025118,0.0,1.0
2008-05-27,89.67,90.15,86.96,86.96,3286900,73.6746056448974,74.0689829250307,71.4480172508116,71.4480172508116,4000514.42990538,0.0,1.0
2008-05-28,90.82,91.71,89.8,90.77,3288600,74.6194678785501,75.3507090854638,73.7814161582669,74.5783869118695,4002583.51461462,0.0,1.0
2008-05-29,92.17,92.94,90.5101,90.63,2210200,75.7286539789249,76.3613008658053,74.364848047064,74.463360205164,2690053.5437576,0.0,1.0
2008-05-30,91.71,92.68,91.5,92.07,1859800,75.3507090854638,76.1476798390665,75.1781690254055,75.6464920455638,2263578.67192127,0.0,1.0
2008-06-02,90.65,91.7,89.92,91.17,1798100,74.4797925918362,75.3424928921277,73.8800104783002,74.9070346453139,2188483.06806196,0.0,1.0
2008-06-03,89.94,91.5,89.25,90.98,2090800,73.8964428649724,75.1781690254055,73.3295255247808,74.7509269719278,2544730.77064899,0.0,1.0
2008-06-04,91.55,92.31,89.43,89.51,1700600,75.2192499920861,75.8436806856304,73.4774170048308,73.5431465515197,2069814.97444312,0.0,1.0
2008-06-05,93.69,93.69,91.26,91.86,2391400,76.9775153660136,76.9775153660136,74.9809803853389,75.4739519855055,2910593.63159077,0.0,1.0
2008-06-06,88.86,92.44,88.73,92.28,2985000,73.0090939846725,75.9504911989999,72.9022834713031,75.8190321056221,3633069.32771534,0.0,1.0
2008-06-09,89.13,90.2,88.33,89.31,2180600,73.2309312047475,74.1100638917112,72.5736357378587,73.3788226847975,2654027.12764357,0.0,1.0
2008-06-10,90.28,90.72,87.76,88.65,3110200,74.1757934384001,74.537305945189,72.1053127177004,72.8365539246142,3785451.33100846,0.0,1.0
2008-06-11,86.57,89.29,86.55,88.67,4736000,71.2179638374006,73.45560807487,71.2015105709486,72.9455568148586,5756911.56989647,0.11,1.0
2008-06-12,87.44,89.43,86.1,87.17,4859600,71.9336809280617,73.5707809400339,70.831312075779,71.71156183096,5907155.29245543,0.0,1.0
2008-06-13,85.98,87.84,84.77,87.84,5189200,70.7325924770671,72.2627462571014,69.7371698567223,72.2627462571014,6307805.21927931,0.0,1.0
2008-06-16,86.03,86.35,84.71,85.23,3882600,70.7737256431971,71.0369779064288,69.6878100573663,70.1155949851178,4719549.1683446,0.0,1.0
2008-06-17,84.33,87.0,84.18,86.95,4795700,69.3751979947787,71.5717090661182,69.2517984963888,71.5305758999882,5829480.74656936,0.0,1.0
2008-06-18,82.6,83.76,80.38,80.55,11801000,67.9519904466823,68.9062799008972,66.1256778705124,66.2655306353542,14344871.9249046,0.0,1.0
2008-06-19,81.73,82.87,80.33,82.16,6201100,67.2362733560211,68.1741095437841,66.0845447043824,67.5900185847387,7537834.53042336,0.0,1.0
2008-06-20,80.54,81.5,80.11,80.5,4594100,66.2573040021283,67.0470607918233,65.9035587734107,66.2243974692243,5584423.02433728,0.0,1.0
2008-06-23,80.13,81.38,79.89,80.89,3566400,65.9200120398626,66.9483411931114,65.7225728424389,66.5452361650379,4335187.80043893,0.0,1.0
2008-06-24,79.98,81.47,78.45,78.86,4914000,65.7966125414728,67.0223808921454,64.5379376578962,64.8752296201618,5973281.97940694,0.0,1.0
2008-06-25,79.77,81.33,79.5,79.5,3833600,65.623853243727,66.9072080269815,65.4017341466252,65.4017341466252,4659986.52752431,0.0,1.0
2008-06-26,78.09,79.55,77.93,79.26,3332200,64.2417788617606,65.4428673127552,64.1101527301447,65.2042949492015,4050502.68859988,0.0,1.0
2008-06-27,77.25,78.89,76.51,78.02,4898800,63.5507416707773,64.8999095198398,62.941970812054,64.1841924291786,5954805.40511167,0.0,1.0
2008-06-30,78.79,79.54,76.31,77.04,4433200,64.8176431875799,65.4346406795292,62.7774381475342,63.3779823730315,5388838.760909,0.0,1.0
2008-07-01,76.37,78.04,74.75,78.04,4692500,62.8267979468902,64.2006456956306,61.4940833642797,64.2006456956306,5704034.53161723,0.0,1.0
2008-07-02,74.7,77.35,74.69,76.8,2866500,61.4529501981497,63.6330080030372,61.4447235649237,63.1805431756078,3484414.48798738,0.0,1.0
2008-07-03,74.97,76.08,74.0,74.67,1964600,61.6750692952515,62.5882255833364,60.8770858723304,61.4282702984718,2388097.2276644,0.0,1.0
2008-07-07,75.0,77.2,74.26,75.5,3299900,61.6997491949295,63.5096085046474,61.0909783362061,62.111080856229,4011239.96822241,0.0,1.0
2008-07-08,77.49,77.52,75.276,75.33,3276300,63.7481808682011,63.7728607678791,61.9268042719668,61.9712280913871,3982552.65550081,0.0,1.0
2008-07-09,75.63,77.73,75.5,77.73,3151300,62.2180270881669,63.9456200656249,62.111080856229,63.9456200656249,3830607.14320413,0.0,1.0
2008-07-10,75.22,76.33,74.31,75.49,2450000,61.8807351259012,62.7938914139862,61.1321115023361,62.102854223003,2978132.04101486,0.0,1.0
2008-07-11,73.94,75.15,72.82,74.17,2842000,60.8277260729744,61.8231486933193,59.9063431516635,61.0169386371722,3454633.16757724,0.0,1.0
2008-07-14,73.12,74.86,72.55,74.17,2446100,60.1531421484432,61.5845763297656,59.6842240545618,61.0169386371722,2973391.3410312,0.0,1.0
2008-07-15,73.01,74.49,71.33,72.39,3101000,60.0626491829573,61.2801909004039,58.6805748009909,59.5525979229459,3769464.26905595,0.0,1.0
2008-07-16,76.96,77.2,72.46,72.99,4519900,63.3121693072236,63.5096085046474,59.6101843555278,60.0461959165053,5494228.16823798,0.0,1.0
2008-07-17,79.05,79.39,75.29,77.21,5452900,65.0315356514556,65.3112411811393,61.9383215584832,63.5178351378734,6628349.47202038,0.0,1.0
2008-07-18,79.52,80.1,78.19,78.97,3354700,65.4181874130772,65.8953321401846,64.3240451940204,64.9657225856477,4077852.88081328,0.0,1.0
2008-07-21,77.81,79.85,77.44,79.85,2544600,64.0114331314328,65.6896663095349,63.7070477020712,65.6896663095349,3093124.40472098,0.0,1.0
2008-07-22,80.48,80.55,77.1,77.1,3089800,66.2079442027723,66.2655306353542,63.4273421723875,63.4273421723875,3755849.95115416,0.0,1.0
2008-07-23,83.04,83.47,80.86,81.0,3802800,68.3139623086259,68.6677075373435,66.5205562653599,66.6357291305238,4622547.15329441,0.0,1.0
2008-07-24,79.79,83.2,79.42,83.19,3226700,65.6403065101789,68.4455884402417,65.3359210808173,68.4373618070157,3922260.67622149,0.0,1.0
2008-07-25,79.49,80.93,78.85,80.01,1869800,65.3935075133992,66.5781426979419,64.8670029869358,65.8212924411507,2272861.7511386,0.0,1.0
2008-07-28,78.04,80.01,77.96,78.8,1651000,64.2006456956306,65.8212924411507,64.1348326298227,64.8258698208059,2006896.3264145,0.0,1.0
2008-07-29,82.12,82.12,77.93,77.97,2486700,67.5571120518348,67.5571120518348,64.1101527301447,64.1430592630487,3022743.24342516,0.0,1.0
2008-07-30,79.66,81.54,78.62,80.75,4019500,65.5333602782411,67.0799673247273,64.6777904227381,66.430063299874,4885959.89341192,0.0,1.0
2008-07-31,78.84,80.33,78.66,78.69,2275100,64.8587763537098,66.0845447043824,64.710696955642,64.73537685532,2765529.88020935,0.0,1.0
2008-08-01,77.34,79.0,76.11,79.0,2599300,63.6247813698113,64.9904024853257,62.6129054830144,64.9904024853257,3159615.760902,0.0,1.0
2008-08-04,78.67,79.55,77.05,77.43,2421500,64.718923588868,65.4428673127552,63.3862090062575,63.6988210688452,2943488.46421121,0.0,1.0
2008-08-05,83.99,84.31,79.21,79.21,4441500,69.095492465095,69.3587447283267,65.1631617830715,65.1631617830715,5398927.9429255,0.0,1.0
2008-08-06,82.96,83.39,81.25,82.63,2436300,68.248149242818,68.6018944715356,66.8413949611736,67.9766703463603,2961478.81286714,0.0,1.0
2008-08-07,83.22,85.0,81.4,82.22,2498700,68.4620417066937,69.92638242092,66.9647944595634,67.6393783840947,3037330.01260564,0.0,1.0
2008-08-08,88.16,88.57,84.71,84.71,4126300,72.5259985203331,72.8632904825987,69.6878100573663,69.6878100573663,5015782.1391182,0.0,1.0
2008-08-11,87.97,90.16,86.54,87.46,3534100,72.3696924890393,74.1713251655312,71.1932839377226,71.9501341945137,4295925.08006147,0.0,1.0
2008-08-12,87.63,88.44,86.35,87.59,2420200,72.0899869593556,72.7563442506608,71.0369779064288,72.0570804264516,2941908.23088333,0.0,1.0
2008-08-13,84.82,87.51,82.85,87.51,3379800,69.7783030228522,71.9912673606437,68.1576562773321,71.9912673606437,4108363.53968245,0.0,1.0
2008-08-14,86.96,87.06,84.44,84.63,2366200,71.5388025332142,71.6210688654741,69.4656909602646,69.6219969915584,2876267.76957116,0.0,1.0
2008-08-15,87.85,89.47,86.04,87.16,2925200,72.2709728903274,73.6036874729378,70.7819522764231,71.703335197734,3555768.1005619,0.0,1.0
2008-08-18,85.92,87.84,85.49,87.49,1724100,70.6832326777112,72.2627462571014,70.3294874489936,71.9748140941917,2095754.0620056,0.0,1.0
2008-08-19,82.91,85.72,82.45,85.06,3476500,68.207016076688,70.5187000131914,67.8285909482924,69.975742220276,4225908.58799516,0.0,1.0
2008-08-20,82.18,84.13,81.04,82.7,2468900,67.6064718511907,69.2106653302589,66.6686356634278,68.0342567789422,3001106.20247411,0.0,1.0
2008-08-21,81.27,81.31,79.92,80.76,2538600,66.8578482276256,66.8907547605295,65.7472527421168,66.4382899331,3085831.02013074,0.0,1.0
2008-08-22,82.68,82.94,81.24,81.54,2014400,68.0178035124902,68.231695976366,66.8331683279476,67.0799673247273,2448632.3197634,0.0,1.0
2008-08-25,80.91,83.11,80.22,82.36,2189300,66.5616894314899,68.3715487412078,65.9940517388965,67.7545512492585,2661234.48056891,0.0,1.0
2008-08-26,80.88,81.58,79.81,80.71,2883800,66.5370095318119,67.1128738576313,65.6567597766309,66.3971567669701,3505443.74688924,0.0,1.0
2008-08-27,81.52,82.07,79.71,81.05,2025300,67.0635140582753,67.5159788857048,65.574493444371,66.6768622966538,2461881.96843567,0.0,1.0
2008-08-28,83.93,84.27,81.81,81.93,2140700,69.0461326657391,69.3258381954227,67.302086421829,67.4008060205409,2602158.06538796,0.0,1.0
2008-08-29,82.82,84.23,82.49,83.48,1681600,68.1329763776541,69.2929316625188,67.8614974811964,68.6759341705695,2044092.58782473,0.0,1.0
2008-09-02,84.67,87.93,84.05,86.08,3718700,69.6549035244624,72.3367859561353,69.1448522644509,70.814858809327,4520318.2126212,0.0,1.0
2008-09-03,85.01,85.89,84.0,84.72,2238100,69.934609054146,70.6585527780332,69.103719098321,69.6960366905923,2720554.00856953,0.0,1.0
2008-09-04,82.8,85.25,82.3,84.01,2327600,68.1165231112021,70.1320482515698,67.7051914499026,69.111945731547,2829346.99537395,0.0,1.0
2008-09-05,82.28,82.81,80.52,82.3,2146000,67.6887381834506,68.1247497444281,66.2408507356763,67.7051914499026,2608600.55510934,0.0,1.0
2008-09-08,84.86,85.09,83.31,83.97,2793300,69.9017025212421,70.0911603527279,68.6249214829681,69.1685830863622,3391039.55197611,0.11,1.0
2008-09-09,84.75,86.79,84.39,84.63,4702300,69.8110922540097,71.4915008463186,69.5145495612493,69.7122446897563,5708547.34015583,0.0,1.0
2008-09-10,87.86,89.1,86.16,87.48,5665800,72.3728916275787,73.3943164581978,70.9725511339879,72.0598743407761,6878227.14838587,0.0,1.0
2008-09-11,90.47,90.63,86.46,86.46,3151600,74.5228261500916,74.6546229024295,71.2196700446216,71.2196700446216,3826012.33380156,0.0,1.0
2008-09-12,90.84,90.96,88.64,89.3,3242100,74.8276061398731,74.9264537041265,73.0154007952262,73.5590623986203,3935878.47043345,0.0,1.0
2008-09-15,90.5,92.43,89.0,89.0,4009100,74.5475380411549,76.1373363662315,73.3119434879866,73.3119434879866,4867009.1532694,0.0,1.0
2008-09-16,92.0,92.0,88.46,88.64,4995800,75.7831325943232,75.7831325943232,72.867129448846,73.0154007952262,6064853.54017193,0.0,1.0
2008-09-17,88.07,90.98,87.21,89.88,4558100,72.5458748650223,74.9429282981688,71.8374673212058,74.0368256258454,5533489.91582082,0.0,1.0
2008-09-18,91.13,91.68,85.68,88.36,6109800,75.0664877534856,75.5195390896474,70.5771608769741,72.7847564786348,7417238.9126351,0.0,1.0
2008-09-19,90.08,96.99,89.6,96.01,4627300,74.2015715662678,79.8935438078632,73.8061813092539,79.0862886997932,5617498.05565426,0.0,1.0
2008-09-22,85.68,89.88,85.14,88.99,3943700,70.5771608769741,74.0368256258454,70.1323468378335,73.3037061909655,4787614.17718404,0.0,1.0
2008-09-23,84.79,87.15,84.2775,86.01,2909700,69.8440414420942,71.788043539079,69.4218799697617,70.8489916786711,3532348.04152253,0.0,1.0
2008-09-24,82.5,85.73,81.96,84.65,3640200,67.9577004242573,70.6183473620797,67.5128863851167,69.7287192837985,4419168.07256773,0.0,1.0
2008-09-25,81.88,84.21,81.31,83.09,2999300,67.4469880089477,69.3662782148691,66.9774620787437,68.4437009485035,3641121.58674039,0.0,1.0
2008-09-26,81.56,82.23,80.27,80.56,2638600,67.1833945042718,67.735293404687,66.120783188547,66.3596648021596,3203235.22781089,0.0,1.0
2008-09-29,79.61,81.4,78.69,80.28,4313700,65.577121585153,67.0515977519338,64.8192902592097,66.1290204855682,5236790.64739174,0.0,1.0
2008-09-30,79.04,81.56,78.79,81.36,3242000,65.107595654949,67.1833945042718,64.901663229421,67.0186485638493,3935757.07138745,0.0,1.0
2008-10-01,80.74,81.47,78.1035,78.39,3392600,66.5079361485398,67.1092588310817,64.3361727889209,64.5721713485761,4118584.03466658,0.0,1.0
2008-10-02,77.5,80.6,76.72,80.45,3844500,63.8390519136962,66.3926139902441,63.1965427460487,66.2690545349272,4667186.32354998,0.0,1.0
2008-10-03,78.0,81.05,77.61,78.44,3577500,64.2509167647523,66.7632923561946,63.9296621809286,64.6133578336817,4343050.87072442,0.0,1.0
2008-10-06,77.34,78.24,74.62,76.27,4936800,63.7072551613583,64.4486118932592,61.4667103716131,62.8258643800982,5993228.1030307,0.0,1.0
2008-10-07,74.66,78.61,74.5,78.61,3934600,61.4996595596975,64.7533918830408,61.3678628073596,64.7533918830408,4776566.86399785,0.0,1.0
2008-10-08,70.97,75.3,70.32,71.75,7845100,58.4600969589035,62.0268465690494,57.9246726525305,59.102606126551,9523876.5579092,0.0,1.0
2008-10-09,66.8,72.89,66.0,71.76,5116700,55.0251441010956,60.0416579869589,54.3661603394058,59.1108434235721,6211624.98678844,0.0,1.0
2008-10-10,68.36,70.5,61.68,64.09,7481800,56.3101624363906,58.0729439989108,50.8076480262811,52.7928366083715,9082833.82378365,0.0,1.0
2008-10-13,73.7,73.87,68.95,70.0,4282100,60.7088790456698,60.8489130950289,56.7961629606368,57.6610791478546,5198428.54885508,0.0,1.0
2008-10-14,70.75,75.8,69.56,75.25,4516300,58.2788764244388,62.4387114201055,57.2986380789253,61.9856600839437,5482745.11459195,0.0,1.0
2008-10-15,65.26,70.23,65.0,69.19,3358000,53.7566003598428,57.8505369793405,53.5424306372936,56.9938580891438,4076579.96474986,0.0,1.0
2008-10-16,66.24,66.82,60.9,64.5,4197400,54.5638554679127,55.0416186951378,50.1651388586335,53.1305657862375,5095603.55689132,0.0,1.0
2008-10-17,62.55,66.27,62.17,64.87,4505600,51.5242928671187,54.5885673589761,51.211275580316,53.435345776019,5469755.41666973,0.0,1.0
2008-10-20,64.16,64.87,62.08,63.22,2865200,52.8504976875193,53.435345776019,51.1371399071259,52.0761917675339,3478325.46605161,0.0,1.0
2008-10-21,62.44,65.56,61.97,63.1,3122400,51.4336825998863,54.0037192704764,51.0465296398936,51.9773442032804,3790563.81236896,0.0,1.0
2008-10-22,58.0,62.04,56.3619,61.98,5151000,47.7763227225081,51.1041907190415,46.4269710974781,51.0547669369147,6253264.85956716,0.0,1.0
2008-10-23,60.0,61.45,57.66,58.26,5891300,49.4237821267326,50.6181901947953,47.49625462379,47.9904924450573,7151981.99712055,0.0,1.0
2008-10-24,56.81,59.03,56.03,56.59,4015500,46.7960843769946,48.6247643156837,46.1535752093471,46.6148638425299,4874778.69221354,0.0,1.0
2008-10-27,54.94,57.96,54.94,56.45,2788800,45.2557098340448,47.7433735344236,45.2557098340448,46.4995416842342,3385576.59490601,0.0,1.0
2008-10-28,58.16,58.28,53.9,56.29,3483200,47.9081194748461,48.0069670390996,44.3990309438481,46.3677449318963,4228571.57034446,0.0,1.0
2008-10-29,58.08,61.07,57.73,58.16,4070600,47.8422210986771,50.3051729079926,47.5539157029378,47.9081194748461,4941669.56656068,0.0,1.0
2008-10-30,61.01,61.24,59.01,59.38,3864900,50.2557491258659,50.4452069573517,48.6082897216415,48.913069711423,4691951.7289344,0.0,1.0
2008-10-31,65.37,65.79,59.12,60.0,5287000,53.8472106270751,54.1931771019622,48.6988999888738,49.4237821267326,6418367.56212999,0.0,1.0
2008-11-03,66.0,66.27,64.68,65.37,2447800,54.3661603394058,54.5885673589761,53.2788371326177,53.8472106270751,2971605.84803892,0.0,1.0
2008-11-04,68.82,69.05,66.09,66.33,3169500,56.6890780993622,56.878535930848,54.4402960125959,54.6379911411028,3847742.76303594,0.0,1.0
2008-11-05,63.92,68.72,63.78,68.13,2645700,52.6528025590124,56.606705129151,52.5374804007167,56.1207046049048,3211854.56007704,0.0,1.0
2008-11-06,62.54,65.11,62.03,63.47,4151900,51.5160555700976,53.6330409045259,51.0959534220203,52.2821241930619,5040366.99096037,0.0,1.0
2008-11-07,64.58,64.93,62.5,62.84,2700300,53.1964641624065,53.4847695581458,51.4831063820131,51.7631744807312,3278138.43919417,0.0,1.0
2008-11-10,66.29,67.98,65.08,65.58,3180300,54.6050419530184,55.997145149588,53.6083290134626,54.0201938645187,3860853.86000416,0.0,1.0
2008-11-11,66.5,67.51,64.1,64.57,3064500,54.7780251904619,55.6099921895952,52.8010739053926,53.1882268653853,3720273.76473375,0.0,1.0
2008-11-12,63.1,65.76,62.56,65.47,3199300,51.9773442032804,54.1684652108989,51.5325301641398,53.9295835972863,3883919.67874456,0.0,1.0
2008-11-13,67.14,67.26,60.63,63.7,4639000,55.3052121998137,55.4040597640672,49.9427318390632,52.4715820245477,5631701.74403651,0.0,1.0
2008-11-14,64.37,67.53,63.5,64.78,2892900,53.0234809249629,55.6264667836375,52.3068360841253,53.3612101028289,3511953.00179418,0.0,1.0
2008-11-17,62.76,65.47,61.68,63.72,3169700,51.6972761045622,53.9295835972863,50.8076480262811,52.48805661859,3847985.56112794,0.0,1.0
2008-11-18,64.79,66.54,62.23,62.25,3980300,53.36944739985,54.8109743785464,51.2606993624428,51.277173956485,4832046.22802081,0.0,1.0
2008-11-19,60.58,65.4,59.66,63.32,3524200,49.9015453539576,53.8719225181385,49.1437140280144,52.1585647377451,4278345.17920532,0.0,1.0
2008-11-20,56.75,61.83,56.0,60.02,5085600,46.7466605948679,50.9312074815979,46.1288633182837,49.4402567207748,6173869.88348179,0.0,1.0
2008-11-21,60.91,61.33,55.42,57.76,4663900,50.1733761556547,50.5193426305418,45.6511000910586,47.5786275940012,5661930.10649102,0.0,1.0
2008-11-24,66.43,67.25,61.45,61.8,4359400,54.7203641113141,55.3958224670461,50.6181901947953,50.9064955905345,5292270.01141469,0.0,1.0
2008-11-25,67.12,68.38,57.3,67.42,3182500,55.2887376057715,56.3266370304329,47.1997119310296,55.5358565164051,3863524.63901621,0.0,1.0
2008-11-26,69.23,69.9,66.0601,66.14,3013600,57.0268072772283,57.5787061776434,54.4156664945028,54.4814824977015,3658481.65031869,0.0,1.0
2008-11-28,70.65,70.65,68.6,69.04,1035700,58.1965034542276,58.1965034542276,56.5078575648975,56.8702986338269,1257329.91944355,0.0,1.0
2008-12-01,63.45,69.5,63.31,69.5,3510100,52.2656495990197,57.2492142967985,52.150327440724,57.2492142967985,4261227.91371902,0.0,1.0
2008-12-02,67.08,67.21,63.62,64.54,2418300,55.255788417687,55.3628732789616,52.4056836483787,53.163514974322,2935793.12946831,0.0,1.0
2008-12-03,70.08,70.27,64.935,65.3,2880600,57.7269775240236,57.8834861674249,53.4888882066563,53.7895495479273,3497020.91913593,0.0,1.0
2008-12-04,70.93,73.7,68.72,68.95,3616500,58.427147770819,60.7088790456698,56.606705129151,56.7961629606368,4390396.49866524,0.0,1.0
2008-12-05,73.71,73.85,66.72,70.0,3392400,60.7171163426909,60.8324385009866,54.9592457249266,57.6610791478546,4118341.23657457,0.0,1.0
2008-12-08,74.43,76.94,72.52,75.2,3399500,61.3102017282117,63.3777632805134,59.7368779971774,61.9444735988381,4126960.56884072,0.0,1.0
2008-12-09,63.65,67.42,62.31,66.88,14149600,52.4303955394421,55.5358565164051,51.3265977386118,55.0910424772646,17177479.4131104,0.0,1.0
2008-12-10,61.02,63.53,59.76,63.47,6284000,50.3545966901194,52.4258854100833,49.31482625699,52.3763725323152,7614988.60490805,0.11,1.0
2008-12-11,58.61,62.02,58.16,60.65,4390500,48.3658294331022,51.1798113195871,47.9944828498417,50.0492672772163,5320434.03403069,0.0,1.0
2008-12-12,61.34,61.47,57.33,57.5,4098200,50.618665371549,50.7259432733798,47.3095547073835,47.449841194393,4966223.15414294,0.0,1.0
2008-12-15,60.21,61.55,59.37,61.55,2764600,49.6861728402505,50.7919604437372,48.9929925514976,50.7919604437372,3350158.73601668,0.0,1.0
2008-12-16,63.39,63.56,60.19,60.64,3406800,52.3103553619578,52.4506418489673,49.6696685476612,50.0410151309216,4128380.51865067,0.0,1.0
2008-12-17,63.97,65.15,62.4,62.55,2477000,52.7889798470491,53.762733109821,51.4933928787848,51.6171750732049,3001643.34410523,0.0,1.0
2008-12-18,62.6,65.4,61.66,64.99,4110900,51.6584358046783,53.9690367671879,50.8827340529787,53.6306987691061,4981613.08973847,0.0,1.0
2008-12-19,63.59,64.49,62.62,64.2,3218000,52.4753982878514,53.2180914543723,51.6749400972677,52.9787792118267,3899591.55483675,0.0,1.0
2008-12-22,62.96,64.0,62.0,63.75,2019800,51.9555130712867,52.8137362859331,51.1633070269977,52.6074326285662,2447605.66266602,0.0,1.0
2008-12-23,60.86,63.18,60.27,63.18,2424600,50.2225623494045,52.1370602897696,49.7356857180186,52.1370602897696,2938144.71219925,0.0,1.0
2008-12-24,61.2,61.46,60.27,60.27,1151400,50.5031353234235,50.7176911270851,49.7356857180186,49.7356857180186,1395273.37359821,0.0,1.0
2008-12-26,60.97,61.4,59.46,61.3,1402800,50.313335958646,50.6681782493171,49.0672618681497,50.5856567863703,1699921.39003263,0.0,1.0
2008-12-29,60.14,60.95,59.53,60.7,1901100,49.6284078161878,50.2968316660566,49.1250268922125,50.0905280086897,2303764.29611564,0.0,1.0
2008-12-30,62.22,62.33,60.23,60.39,1925200,51.3448542454806,51.435627854722,49.7026771328399,49.8347114735547,2332968.81956859,0.0,1.0
2008-12-31,64.15,64.58,62.25,62.25,2237700,52.9375184803533,53.2923607710244,51.3696106843646,51.3696106843646,2711658.1796949,0.0,1.0
2009-01-02,64.44,64.67,62.9,64.16,2368800,53.1768307228989,53.3666300876765,51.9060001935186,52.9457706266479,2870525.94005509,0.0,1.0
2009-01-05,63.95,64.34,63.57,63.95,3766500,52.7724755544597,53.0943092599521,52.458893995262,52.7724755544597,4564267.11973046,0.0,1.0
2009-01-06,64.08,64.75,63.45,64.5,4064900,52.8797534562905,53.4326472580339,52.3598682397259,53.226343600667,4925870.01592788,0.0,1.0
2009-01-07,62.65,64.25,62.32,63.51,2474600,51.6996965361517,53.0200399433,51.4273757084274,52.4093811174939,2998735.00981946,0.0,1.0
2009-01-08,62.09,63.13,61.35,62.52,2054500,51.2375763436498,52.0957995582962,50.6269175178437,51.5924186343209,2489655.32921445,0.0,1.0
2009-01-09,60.32,62.4,60.01,62.4,1879600,49.776946449492,51.4933928787848,49.521129914357,51.4933928787848,2277710.46813895,0.0,1.0
2009-01-12,60.31,60.99,60.01,60.31,2002200,49.7686943031973,50.3298402512353,49.521129914357,49.7686943031973,2426277.87790371,0.0,1.0
2009-01-13,60.47,61.52,59.6,60.22,2413400,49.9007286439121,50.7672040048532,49.1827919162752,49.6944249865452,2924572.48553232,0.0,1.0
2009-01-14,57.9,59.65,57.19,59.61,3050900,47.7799270461801,49.2240526477486,47.194024659258,49.1910440625699,3697098.78019001,0.0,1.0
2009-01-15,58.56,59.03,56.2,57.93,2945300,48.3245687016288,48.7124195774786,46.377062176085,47.8046834850641,3569132.07161612,0.0,1.0
2009-01-16,58.58,59.71,57.01,59.38,2864800,48.3410729942181,49.2735655255167,47.0454860259538,49.0012446977923,3471581.69244759,0.0,1.0
2009-01-20,54.98,58.49,54.92,58.38,3107300,45.3703003281344,48.2668036775661,45.3207874503664,48.1760300683246,3765444.63590561,0.0,1.0
2009-01-21,56.88,57.01,54.94,55.7,2694500,46.9382081241231,47.0454860259538,45.3372917429557,45.9644548613512,3265211.13875314,0.0,1.0
2009-01-22,56.33,57.25,55.34,56.0,2028600,46.4843400779158,47.2435375370261,45.6673775947428,46.2120192501915,2458269.55504718,0.0,1.0
2009-01-23,54.12,55.75,53.45,55.06,3673800,44.6606157467922,46.0057155928245,44.1077219450488,45.4363174984918,4451932.70794259,0.0,1.0
2009-01-26,54.57,55.64,53.8,53.94,2369200,45.0319623300527,45.9149419835831,44.3965470653625,44.512077113488,2871010.66243605,0.0,1.0
2009-01-27,55.57,55.84,53.76,55.0,2466000,45.8571769595204,46.0799849094766,44.3635384801838,45.3868046207238,2988313.47862878,0.0,1.0
2009-01-28,56.75,57.77,55.51,56.49,2894100,46.8309302222922,47.6726491443493,45.8076640817523,46.6163744186306,3507087.60685303,0.0,1.0
2009-01-29,54.53,56.41,54.29,56.1,2479500,44.9989537448739,46.5503572482732,44.8009022338017,46.2945407131382,3004672.85898624,0.0,1.0
2009-01-30,50.94,55.09,50.55,55.09,4660300,42.0364332250849,45.4610739373759,41.7145995195925,45.4610739373759,5647379.27998934,0.0,1.0
2009-02-02,49.15,50.74,48.76,50.5,4418500,40.5592990383377,41.8713902991913,40.2374653328453,41.6733387881191,5354364.600698,0.0,1.0
2009-02-03,52.83,53.1,49.5,49.68,4663900,43.5960888747788,43.8188968247351,40.8481241586514,40.9966627919556,5651741.781418,0.0,1.0
2009-02-04,51.25,53.6,51.12,52.88,3718300,42.2922497602199,44.231504139469,42.1849718583891,43.6373496062522,4505858.07282457,0.0,1.0
2009-02-05,52.58,52.69,50.45,50.78,3157900,43.3897852174119,43.4805588266534,41.6320780566457,41.9043988843701,3826762.01709726,0.0,1.0
2009-02-06,55.27,55.73,52.526,52.73,3918500,45.60961257068,45.9892113002352,43.3452236274207,43.5135674118321,4748461.62449591,0.0,1.0
2009-02-09,55.66,56.72,54.88,55.35,2757900,45.9314462761724,46.8061737834082,45.2877788651876,45.6756297410375,3342039.63613558,0.0,1.0
2009-02-10,52.03,55.66,50.98,54.76,5126600,42.9359171712047,45.9314462761724,42.0694418102636,45.1887531096515,6212444.39559542,0.0,1.0
2009-02-11,52.54,53.08,51.76,52.41,2371600,43.3567766322332,43.8023925321458,42.7131092212484,43.2494987304024,2873918.99672183,0.0,1.0
2009-02-12,52.23,52.31,50.45,51.84,3040600,43.1009600970982,43.1669772674556,41.6320780566457,42.7791263916058,3684617.17888024,0.0,1.0
2009-02-13,51.81,54.12,51.72,52.21,3556800,42.7543699527218,44.6606157467922,42.6801006360697,43.0844558045089,4310151.4115113,0.0,1.0
2009-02-17,49.2,50.98,48.94,50.74,3870100,40.6005597698111,42.0694418102636,40.3860039661495,41.8713902991913,4689810.21639953,0.0,1.0
2009-02-18,48.0,50.38,47.47,49.49,3965600,39.6103022144498,41.574313032583,39.1729384608319,40.8398720123567,4805537.68485414,0.0,1.0
2009-02-19,47.67,49.345,47.3,48.12,3257900,39.3379813867255,40.7202158910839,39.0326519738224,39.709327969986,3947942.61233768,0.0,1.0
2009-02-20,46.96,47.5,45.54,47.0,3945600,38.7520789998034,39.197694899716,37.5802742259593,38.7850875849821,4781301.56580606,0.0,1.0
2009-02-23,44.55,47.33,44.32,47.33,3984100,36.7633117427863,39.0574084127065,36.5735123780087,39.0574084127065,4827956.09497361,0.0,1.0
2009-02-24,46.87,47.23,43.84,44.89,4670700,38.6778096831513,38.9748869497597,36.1774093558642,37.0438847168053,5659982.06189435,0.0,1.0
2009-02-25,44.32,46.72,43.64,46.72,5631600,36.5735123780087,38.5540274887312,36.0123664299706,38.5540274887312,6824406.40155955,0.0,1.0
2009-02-26,43.33,44.84,43.21,44.73,4420400,35.7565498948357,37.0026239853319,35.6575241392995,36.9118503760904,5356667.03200757,0.0,1.0
2009-02-27,43.21,44.01,42.37,42.68,4057900,35.6575241392995,36.3176958428737,34.9643438505466,35.2201603856816,4917387.37426105,0.0,1.0
2009-03-02,40.3,42.96,40.3,42.41,5048500,33.2561495675485,35.4512204819326,33.2561495675485,34.9973524357254,6117802.35071266,0.0,1.0
2009-03-03,40.08,41.46,39.94,40.76,3437600,33.0746023490656,34.213398537731,32.9590723009401,33.6357482971036,4165704.14198472,0.0,1.0
2009-03-04,42.58,43.15,40.26,40.6,5179000,35.1376389227349,35.6080112615315,33.2231409823698,33.5037139563888,6275943.0275014,0.0,1.0
2009-03-05,39.0,41.6,38.49,41.6,6425100,32.1833705492405,34.3289285858565,31.762511088212,34.3289285858565,7785974.42479229,0.0,1.0
2009-03-06,35.76,39.85,35.06,39.57,9541200,29.5096751497651,32.884802984288,28.9320249091377,32.6537428880371,11562082.9530791,0.0,1.0
2009-03-09,34.28,35.89,34.02,35.29,6793000,28.3791311073944,29.711989948786,28.1638868224491,29.2152723681431,8205467.57118034,0.11,1.0
2009-03-10,37.09,37.18,34.55,35.0,6848000,30.7054251100717,30.7799327471681,28.6026540186836,28.9751922041658,8271903.71374106,0.0,1.0
2009-03-11,37.56,38.4,36.6,37.28,5591600,31.0945205482419,31.7899251611419,30.2997724192134,30.8627190106086,6754260.63168145,0.0,1.0
2009-03-12,38.56,38.69,36.15,37.42,4248000,31.9223831826466,32.0300053251192,29.9272342337312,30.9786197794252,5131286.06541648,0.0,1.0
2009-03-13,38.0,39.03,37.49,38.81,4126000,31.45878010738,32.3114786208169,31.0365701638336,32.1293488412478,4983918.62191817,0.0,1.0
2009-03-16,40.16,41.56,38.55,38.72,6162800,33.2469633976942,34.4059710858608,31.9141045563026,32.0548412041514,7444230.17042106,0.0,1.0
2009-03-17,41.98,42.05,40.33,40.74,5130400,34.7536733923108,34.8116237767192,33.387700045543,33.727123725649,6197163.37806326,0.0,1.0
2009-03-18,43.05,44.21,41.1,42.0,7503100,35.6394864111239,36.5998070670334,34.0251542740347,34.7702306449989,9063218.56813239,0.0,1.0
2009-03-19,45.1,46.84,43.93,43.96,11256900,37.3366048116536,38.7770857955179,36.3680055294001,36.3928414084322,13597545.6943942,0.0,1.0
2009-03-20,41.9,45.49,41.41,44.99,9224600,34.6874443815585,37.6594712390715,34.2817916907001,37.2455399218691,11142669.8302827,0.0,1.0
2009-03-23,44.54,44.57,42.01,43.48,4125800,36.873001736387,36.8978376154191,34.778509271343,35.9954673439179,4983677.03594522,0.0,1.0
2009-03-24,43.57,44.9,43.36,44.1,3940600,36.0699749810144,37.1710322847727,35.8961238277894,36.5087421772489,4759968.42499533,0.0,1.0
2009-03-25,43.27,44.88,42.05,44.88,4345900,35.8216161906929,37.1544750320846,34.8116237767192,37.1544750320846,5249542.39917455,0.0,1.0
2009-03-26,46.98,47.18,43.6,43.75,4954900,38.8929865643345,39.0585590912155,36.0948108600465,36.2189902552072,5985171.68680135,0.0,1.0
2009-03-27,45.68,46.69,45.334,46.44,3643000,37.8167651396084,38.6529064003571,37.5303246681043,38.445940741756,4400488.49724864,0.0,1.0
2009-03-30,44.08,45.0,43.47,45.0,3883900,36.4921849245608,37.2538185482131,35.9871887175739,37.2538185482131,4691478.80166456,0.0,1.0
2009-03-31,44.49,45.46,43.07,44.57,4408900,36.8316086046667,37.6346353600393,35.656043663812,36.8978376154191,5325641.98065318,0.0,1.0
2009-04-01,44.96,45.24,43.94,44.26,3278500,37.2207040428369,37.4525055804703,36.3762841557441,36.6412001987536,3960198.06155083,0.0,1.0
2009-04-02,49.08,50.48,45.81,45.97,9218100,40.6314980965845,41.7905057847511,37.924387282081,38.0568453035857,11134818.2861619,0.0,1.0
2009-04-03,50.02,50.15,48.09,48.31,4319000,41.4096889729249,41.5173111153975,39.8119140885238,39.9940438680928,5217049.08581304,0.0,1.0
2009-04-06,48.31,49.71,47.14,49.53,5286900,39.9940438680928,41.1530515562594,39.0254445858393,41.0040362820666,6386204.4018951,0.0,1.0
2009-04-07,46.49,47.5,46.3,47.45,2613200,38.4873338734762,39.323475134225,38.3300399729393,39.2820820025047,3156562.32253916,0.0,1.0
2009-04-08,47.97,48.34,46.2,46.59,2812300,39.7125705723952,40.018879747125,38.2472537094988,38.5701201369167,3397061.15860894,0.0,1.0
2009-04-09,50.92,51.14,48.93,49.17,3456900,42.1547653438892,42.3368951234582,40.5073187014238,40.7060057336809,4175692.74942048,0.0,1.0
2009-04-13,50.98,51.25,49.24,50.39,2756200,42.2044371019535,42.4279600132427,40.7639561180892,41.7159981476547,3329296.29319701,0.0,1.0
2009-04-14,50.67,52.23,50.0,50.0,3209800,41.947799685288,43.2392653949594,41.3931317202368,41.3931317202368,3877213.27984318,0.0,1.0
2009-04-15,50.04,50.75,49.2,50.52,2978900,41.426246225613,42.0140286960404,40.730841612713,41.8236202901273,3598302.27407466,0.0,1.0
2009-04-16,54.24,54.52,50.04,50.25,5094200,44.9032692901129,45.1350708277462,41.426246225613,41.600097378838,6153436.31695966,0.0,1.0
2009-04-17,53.25,53.61,51.17,53.21,5406900,44.0836852820522,44.3817158304379,42.3617310024904,44.050570776676,6531155.98566393,0.0,1.0
2009-04-20,51.08,52.43,50.9,52.25,3631600,42.2872233653939,43.4048379218403,42.1382080912011,43.2558226476475,4386718.09679061,0.0,1.0
2009-04-21,52.53,52.67,50.27,50.67,2908500,43.4876241852808,43.6035249540975,41.6166546315261,41.947799685288,3513264.01159695,0.0,1.0
2009-04-22,53.24,55.75,52.16,52.16,4474800,44.0754066557082,46.1533418680641,43.1813150105511,43.1813150105511,5405244.55873956,0.0,1.0
2009-04-23,55.04,55.19,51.6,52.25,5572500,45.5655593976367,45.6897387927974,42.7177119352844,43.2558226476475,6731189.17126491,0.0,1.0
2009-04-24,56.06,56.75,54.71,55.04,3050700,46.4099792847295,46.9812045024688,45.2923647282831,45.5655593976367,3685031.63836301,0.0,1.0
2009-04-27,52.82,55.13,52.65,54.45,3006100,43.7277043492582,45.6400670347331,43.5869677014094,45.0771204433379,3631157.96639559,0.0,1.0
2009-04-28,53.31,54.23,52.0,52.11,2889900,44.1333570401165,44.8949906637689,43.0488569890463,43.1399218788308,3490796.51611278,0.0,1.0
2009-04-29,55.27,55.93,53.88,53.96,2442900,45.7559678035498,46.3023571422569,44.6052387417272,44.6714677524796,2950851.8665739,0.0,1.0
2009-04-30,55.96,57.73,55.56,55.9,3892100,46.327193021289,47.7925098841854,45.9960479675272,46.2775212632248,4701383.82655544,0.0,1.0
2009-05-01,55.13,56.27,54.33,55.9,2670000,45.6400670347331,46.5838304379545,44.9777769272093,46.2775212632248,3225172.7388564,0.0,1.0
2009-05-04,59.51,59.65,55.06,55.32,4228800,49.2661053734259,49.3820061422425,45.5821166503248,45.79736093527,5108093.81201346,0.0,1.0
2009-05-05,60.76,61.0,59.28,59.44,3995300,50.3009336664318,50.4996206986889,49.0756969675128,49.2081549890175,4826042.18859662,0.0,1.0
2009-05-06,61.71,61.84,60.0,61.19,3633000,51.0874031691163,51.1950253115889,49.6717580642842,50.6569145992258,4388409.19860124,0.0,1.0
2009-05-07,59.32,62.16,58.61,62.05,4220500,49.108811472889,51.4599413545984,48.5210290024616,51.3688764648139,5098067.99413612,0.0,1.0
2009-05-08,60.06,60.97,59.0,60.11,3158900,49.7214298223485,50.4747848196568,48.8438954298795,49.7628229540687,3815729.6497279,0.0,1.0
2009-05-11,57.17,59.09,57.01,58.46,4256400,47.3289068089188,48.9184030669759,47.196448787414,48.3968496073009,5141432.67628029,0.0,1.0
2009-05-12,55.12,57.29,54.48,57.0,4108600,45.6317884083891,47.4282503250474,45.10195632237,47.18817016107,4962900.64227169,0.0,1.0
2009-05-13,52.71,54.46,52.27,54.46,3978100,43.6366394594737,45.0853990696819,43.2723799003356,45.0853990696819,4805265.79492309,0.0,1.0
2009-05-14,53.41,54.12,52.62,52.72,2720200,44.216143303557,44.8039257739843,43.5621318223772,43.6449180858177,3285810.81806636,0.0,1.0
2009-05-15,52.98,54.59,52.58,53.61,3618800,43.8601623707629,45.1930212121546,43.529017317001,44.3817158304379,4371256.59452193,0.0,1.0
2009-05-18,54.06,54.21,52.76,53.58,3608600,44.7542540159201,44.8784334110808,43.6780325911939,44.3568799514058,4358935.70990157,0.0,1.0
2009-05-19,54.64,55.33,54.0,54.1,2927000,45.2344143438748,45.8056395616141,44.7045822578558,44.7873685212962,3535610.71409464,0.0,1.0
2009-05-20,55.68,57.3,54.9,55.5,4441400,46.0953914836557,47.4365289513914,45.44965862882,45.9463762094629,5364899.70125724,0.0,1.0
2009-05-21,53.43,54.92,52.64,54.92,2960600,44.2327005562451,45.4662158815081,43.5786890750653,45.4662158815081,3576197.15754991,0.0,1.0
2009-05-22,52.84,53.65,51.72,53.45,3033300,43.7442616019463,44.4148303358141,42.817055451413,44.2492578089332,3664013.65871652,0.0,1.0
2009-05-26,55.35,55.68,52.35,52.38,3030500,45.8221968143022,46.0953914836557,43.338608911088,43.3634447901201,3660631.45509525,0.0,1.0
2009-05-27,53.36,55.95,53.18,55.45,2437300,44.1747501718367,46.318914394945,44.0257348976439,45.9049830777426,2944087.45933135,0.0,1.0
2009-05-28,53.58,54.49,52.16,54.08,2887200,44.3568799514058,45.1102349487141,43.1813150105511,44.7708112686081,3487535.10547798,0.0,1.0
2009-05-29,55.43,55.46,53.42,53.71,2832900,45.8884258250545,45.9132617040867,44.224421929901,44.4645020938784,3421944.51382259,0.0,1.0
2009-06-01,57.88,58.24,55.78,57.29,2574900,47.9166892793461,48.2147198277319,46.1781777470962,47.4282503250474,3110298.60871961,0.0,1.0
2009-06-02,57.65,59.38,57.18,57.99,2331600,47.7262808734331,49.1584832309533,47.3371854352628,48.0077541691307,2816409.27262831,0.0,1.0
2009-06-03,56.3,57.42,55.7,57.24,2678700,46.6086663169867,47.53587246752,46.1119487363438,47.3868571933271,3235681.72867964,0.0,1.0
2009-06-04,57.0,57.04,55.69,56.39,1907100,47.18817016107,47.2212846664462,46.1036701099998,46.6831739540831,2303643.04504608,0.0,1.0
2009-06-05,57.11,58.88,56.88,57.72,3813400,47.2792350508545,48.7445519137509,47.0888266449414,47.7842312578414,4606319.74620038,0.0,1.0
2009-06-08,56.46,56.94,55.68,56.84,2491000,46.7411243384914,47.1384984030057,46.0953914836557,47.0557121395652,3008953.2930679,0.0,1.0
2009-06-09,57.06,57.57,56.11,56.31,2259400,47.2378419191343,47.6600518626807,46.4513724164498,46.6169449433307,2729196.73639406,0.0,1.0
2009-06-10,57.25,58.43,56.04,58.43,2479300,47.3951358196712,48.3720137282687,46.3934220320414,48.3720137282687,2994820.51365044,0.0,1.0
2009-06-11,56.16,57.54,56.0,56.85,3519600,46.49276554817,47.6352159836485,46.3603075266652,47.0639907659093,4251429.9519397,0.0,1.0
2009-06-12,54.39,56.22,53.63,55.75,3844400,45.0274486852736,46.5424373062343,44.398273083126,46.1533418680641,4643765.57200732,0.0,1.0
2009-06-15,52.01,53.99,51.73,53.69,4062300,43.0571356153903,44.6963036315117,42.825334077757,44.4479448411903,4906973.48953422,0.0,1.0
2009-06-16,51.42,53.27,50.74,52.3,5007800,42.6597615508761,44.1945837770356,42.095610678558,43.3898391503465,6036158.35247705,0.11,1.0
2009-06-17,50.7,51.7,49.76,50.28,9119400,42.0624253331275,42.8920589688894,41.2825697155113,41.7139792061075,10992080.8497902,0.0,1.0
2009-06-18,51.96,52.33,50.6,51.63,4140000,43.1077637141875,43.4147281594194,41.9794619695513,42.8339846143861,4990154.4748702,0.0,1.0
2009-06-19,51.45,52.57,51.0,52.3,2993500,42.6846505599489,43.6138402320022,42.3113154238561,43.3898391503465,3608219.18370144,0.0,1.0
2009-06-22,50.05,51.25,49.86,50.58,4424100,41.5231634698823,42.5187238327965,41.3655330790875,41.9628692968361,5332594.78557325,0.0,1.0
2009-06-23,50.75,52.0,50.55,51.31,4792200,42.1039070149156,43.140949059618,41.9379802877632,42.5685018509423,5776284.60736062,0.0,1.0
2009-06-24,52.89,54.02,50.8,51.17,6542000,43.879322995446,44.816809003857,42.1453886967037,42.4523531419356,7885408.35135287,0.0,1.0
2009-06-25,56.29,56.38,52.56,52.74,6434200,46.7000773570364,46.774744384255,43.6055438956446,43.7548779500818,7755471.47879466,0.0,1.0
2009-06-26,55.41,56.1,55.06,55.62,3304400,45.969999757566,46.5424469662417,45.6796279850493,46.144222821076,3982962.90984567,0.0,1.0
2009-06-29,55.63,56.28,54.75,55.55,2513500,46.1525191574336,46.6917810206788,45.4224415579631,46.0861484665726,3029650.54893388,0.0,1.0
2009-06-30,55.62,56.95,55.12,56.93,4147600,46.144222821076,47.2476355566393,45.729406003195,47.231042883924,4999315.14492069,0.0,1.0
2009-07-01,56.18,57.18,55.75,55.81,2311100,46.6088176571026,47.4384512928645,46.252075193725,46.3018532118707,2785687.44127356,0.0,1.0
2009-07-02,54.09,55.55,54.07,55.15,3090800,44.8748833583603,46.0861484665726,44.8582906856451,45.7542950122679,3725499.86737411,0.0,1.0
2009-07-06,56.04,56.14,53.98,54.12,5143300,46.492668948096,46.5756323116722,44.7836236584265,44.8997723674332,6199483.45666664,0.0,1.0
2009-07-07,54.32,55.93,54.31,55.93,2809400,45.0656990945855,46.4014092481622,45.0574027582279,46.4014092481622,3386314.00524163,0.0,1.0
2009-07-08,53.36,55.91,52.58,54.79,5429400,44.2692508042541,46.3848165754469,43.6221365683598,45.4556269033936,6544334.47001456,0.0,1.0
2009-07-09,53.93,54.5,53.36,53.59,2427300,44.7421419766384,45.2150331490227,44.2692508042541,44.4600665404794,2925749.2649402,0.0,1.0
2009-07-10,54.88,55.2,53.67,53.67,2348800,45.5302939306122,45.795776694056,44.5264372313403,44.5264372313403,2831129.18612926,0.0,1.0
2009-07-13,55.8,55.8,53.79,55.34,2598700,46.2935568755131,46.2935568755131,44.6259932676317,45.9119254030627,3132346.48160512,0.0,1.0
2009-07-14,55.54,56.09,54.59,55.77,2247300,46.077852130215,46.5341506298841,45.2897001762412,46.2686678664403,2708786.02690237,0.0,1.0
2009-07-15,57.36,57.44,56.06,56.31,4688000,47.5877853473017,47.6541560381626,46.5092616208112,46.7166700297517,5650686.99956316,0.0,1.0
2009-07-16,61.79,62.51,57.07,57.14,9769600,51.2630623537268,51.8603985714754,47.3471915929307,47.405265947434,11775800.2796357,0.0,1.0
2009-07-17,60.47,62.23,60.17,61.32,5463400,50.1679459545211,51.628101153462,49.9190558637926,50.8731345449187,6585316.41497726,0.0,1.0
2009-07-20,61.69,61.79,60.26,60.67,3228200,51.1800989901506,51.2630623537268,49.9937228910111,50.3338726816735,3891115.13907633,0.0,1.0
2009-07-21,60.47,62.13,59.62,62.0,3403600,50.1679459545211,51.5451377898858,49.4627573641235,51.4372854172368,4102533.76103097,0.0,1.0
2009-07-22,61.8,62.22,59.52,59.85,2966600,51.2713586900844,51.6198048171044,49.3797940005473,49.6535731003488,3575795.23312801,0.0,1.0
2009-07-23,64.24,64.66,61.0,61.29,4584000,53.2956647613434,53.6441108883634,50.6076517814749,50.8482455358459,5525330.4620302,0.0,1.0
2009-07-24,64.98,65.0,63.46,63.69,3360100,53.9095936518072,53.9261863245225,52.6485505254492,52.8393662616744,4050100.97850516,0.0,1.0
2009-07-27,66.59,66.63,64.5,65.04,3011200,55.2453038053838,55.2784891508143,53.5113695066415,53.9593716699529,3629553.90210849,0.0,1.0
2009-07-28,65.61,66.72,65.1,65.93,2914000,54.4322628423372,55.3531561780329,54.0091496880986,54.697745605781,3512393.75356806,0.0,1.0
2009-07-29,65.75,66.67,64.63,65.15,2575500,54.5484115513439,55.3116744962448,53.6192218792905,54.0506313698867,3104382.33092469,0.0,1.0
2009-07-30,67.38,68.61,66.05,66.54,3500400,55.9007143776357,56.9211637496228,54.7973016420724,55.2038221235958,4219211.76904243,0.0,1.0
2009-07-31,67.84,68.5,67.1,67.38,2534300,56.2823458500862,56.829904049689,55.6684169596224,55.9007143776357,3054721.85644047,0.0,1.0
2009-08-03,68.94,69.38,67.51,68.35,2601000,57.1949428494243,57.5599816491595,56.0085667502848,56.7054590043248,3135118.78964671,0.0,1.0
2009-08-04,68.44,68.81,67.82,68.51,3109500,56.7801260315433,57.0870904767752,56.265753177371,56.8382003860467,3748039.9371036,0.0,1.0
2009-08-05,67.38,68.82,66.89,68.54,3416900,55.9007143776357,57.0953868131328,55.4941938961124,56.8630893951195,4118564.93361932,0.0,1.0
2009-08-06,66.37,67.79,66.17,67.79,3207500,55.0627844055162,56.2408641682981,54.8968576783639,56.2408641682981,3866164.36670198,0.0,1.0
2009-08-07,67.86,68.77,66.93,67.2,4829800,56.2989385228014,57.0539051313447,55.5273792415429,55.7513803231986,5821605.81708409,0.0,1.0
2009-08-10,67.12,67.84,66.66,66.66,2741000,55.6850096323376,56.2823458500862,55.3033781598872,55.3033781598872,3303867.97478726,0.0,1.0
2009-08-11,65.97,67.0,65.61,66.68,3195100,54.7309309512115,55.5854535960462,54.4322628423372,55.3199708326024,3851218.01030381,0.0,1.0
2009-08-12,66.38,67.19,65.53,66.0,2448700,55.0710807418738,55.743083986841,54.3658921514763,54.7558199602843,2951543.78324026,0.0,1.0
2009-08-13,66.91,67.35,65.77,67.35,2111700,55.5107865688276,55.8758253685629,54.5650042240591,55.8758253685629,2545340.38758053,0.0,1.0
2009-08-14,66.01,67.14,64.99,66.79,1830500,54.764116296642,55.7016023050529,53.9178899881648,55.4112305325362,2206395.59571254,0.0,1.0
2009-08-17,63.88,65.35,63.54,65.35,2355800,52.9969966524691,54.2165580970391,52.7149212163101,54.2165580970391,2839566.64538629,0.0,1.0
2009-08-18,65.77,66.0,64.17,64.28,2699700,54.5650042240591,54.7558199602843,53.2375904068401,53.3288501067739,3254086.96517079,0.0,1.0
2009-08-19,65.65,66.05,64.2,65.2,2066700,54.4654481877677,54.7973016420724,53.2624794159129,54.0921130516748,2491099.57807107,0.0,1.0
2009-08-20,66.1,66.39,65.33,65.43,1713200,54.8387833238605,55.0793770782315,54.1999654243239,54.2829287879001,2065007.88559122,0.0,1.0
2009-08-21,67.87,68.15,66.29,66.71,2966900,56.3072348591591,56.5395322771724,54.9964137146553,55.3448598416753,3576156.83852473,0.0,1.0
2009-08-24,67.84,68.77,67.64,67.99,1828100,56.2823458500862,57.0539051313447,56.1164191229338,56.4067908954505,2203502.7525387,0.0,1.0
2009-08-25,68.26,69.3,68.1,68.4,2719800,56.6307919771062,57.4936109582985,56.4980505953843,56.7469406861129,3278314.52675168,0.0,1.0
2009-08-26,67.76,68.68,67.39,68.23,2058500,56.2159751592253,56.9792381041262,55.9090107139934,56.6059029680333,2481215.69722713,0.0,1.0
2009-08-27,68.53,68.88,66.36,67.87,2784800,56.8547930587619,57.1451648312786,55.0544880691586,56.3072348591591,3356662.36270979,0.0,1.0
2009-08-28,69.86,70.27,68.85,69.14,3296300,57.9582057943252,58.2983555849876,57.1202758222057,57.3608695765767,3973199.56413397,0.0,1.0
2009-08-31,68.71,69.4,68.3,69.16,1822300,57.004127113199,57.5765743218747,56.6639773225367,57.3774622492919,2196511.71486859,0.0,1.0
2009-09-01,69.04,71.34,68.68,68.85,5406900,57.2779062130005,59.1860635752528,56.9792381041262,57.1202758222057,6517214.06525983,0.0,1.0
2009-09-02,68.51,69.65,68.06,68.75,3041100,56.8382003860467,57.7839827308152,56.4648652499538,57.0373124586295,3665593.90664922,0.0,1.0
2009-09-03,69.74,69.82,68.23,69.24,1957900,57.8586497580338,57.9250204488947,56.6059029680333,57.4438329401528,2359957.35419043,0.0,1.0
2009-09-04,70.86,70.95,69.82,69.88,1961200,58.7878394300871,58.8625064573057,57.9250204488947,57.9747984670404,2363935.01355445,0.0,1.0
2009-09-08,70.93,71.95,69.93,71.67,3067200,58.9371734845242,59.7847121417104,58.1062532323809,59.5520544711103,3691328.97180972,0.11,1.0
2009-09-09,72.04,72.36,70.96,71.72,3530000,59.8594949644033,60.1253894450891,58.9621010920885,59.5936004837174,4248301.79658591,0.0,1.0
2009-09-10,72.66,72.7,71.37,72.17,2418300,60.3746655207321,60.4079023308179,59.3027783954673,59.9675145971819,2910387.60189341,0.0,1.0
2009-09-11,77.32,78.3,75.92,75.95,11095300,64.2467538957199,65.0610557428203,63.0834655427193,63.1083931502836,13353026.3239829,0.0,1.0
2009-09-14,78.88,78.99,76.7,77.0,5064200,65.5429894890635,65.6343907167992,63.7315833393911,63.9808594150341,6094688.3734477,0.0,1.0
2009-09-15,79.53,80.0,78.53,79.36,4658700,66.0830876529566,66.473620171464,65.2521674008133,65.9418312100922,5606675.23505802,0.0,1.0
2009-09-16,78.2,80.01,77.4,80.01,4444600,64.977963717606,66.4819293739854,64.3132275158914,66.4819293739854,5349009.11192798,0.0,1.0
2009-09-17,76.46,78.49,75.55,76.45,6004400,63.5321624788767,65.2189305907276,62.7760250494263,63.5238532763552,7226204.90295197,0.0,1.0
2009-09-18,76.17,76.9,75.5,76.84,4293400,63.2911956057551,63.8977673898197,62.7344790368191,63.8479121746911,5167042.19078243,0.0,1.0
2009-09-21,75.59,76.0,74.25,75.72,2897600,62.809261859512,63.1499391628908,61.69582872164,62.9172814922906,3487217.92798508,0.0,1.0
2009-09-22,76.16,76.83,76.0,76.125,2928000,63.2828864032337,63.8396029721697,63.1499391628908,63.2538041944087,3523803.86980271,0.0,1.0
2009-09-23,75.28,77.0,75.23,76.47,2938400,62.5516765813476,63.9808594150341,62.5101305687404,63.5404716813981,3536320.1130561,0.0,1.0
2009-09-24,75.39,76.22,74.29,75.3,3120900,62.6430778090833,63.3327416183623,61.7290655317257,62.5682949863904,3755956.11245467,0.0,1.0
2009-09-25,73.38,75.53,72.9,74.87,2992600,60.9729281022753,62.7594066443834,60.5740863812465,62.2109992779688,3601548.99616516,0.0,1.0
2009-09-28,75.87,76.33,73.43,73.52,3308100,63.0419195301121,63.4241428460981,61.0144741148825,61.0892569375754,3981248.49101583,0.0,1.0
2009-09-29,75.04,76.33,74.86,76.04,2580500,62.3522557208332,63.4241428460981,62.2026900754474,63.1831759729765,3105592.85724928,0.0,1.0
2009-09-30,75.22,76.11,73.72,74.99,3547100,62.501821366219,63.2413403906265,61.255440988004,62.310709708226,4268881.38885833,0.0,1.0
2009-10-01,73.68,76.1,73.46,75.54,4169600,61.2222041779183,63.2330311881051,61.0394017224468,62.7677158469048,5018050.75666987,0.0,1.0
2009-10-02,73.58,74.18,72.45,73.2,3360100,61.139112152704,61.63766430399,60.2001722677821,60.8233624568895,4043829.70728281,0.0,1.0
2009-10-05,75.45,75.66,73.28,73.78,3142900,62.6929330242119,62.867426277162,60.889836077061,61.3052962031326,3782432.78087532,0.0,1.0
2009-10-06,75.08,76.97,74.4,75.57,3080700,62.3854925309189,63.9559318074698,61.8204667594615,62.7926434544691,3707576.01834058,0.0,1.0
2009-10-07,76.21,76.33,74.48,74.96,2461000,63.3244324158408,63.4241428460981,61.8869403796329,62.2857821006617,2961776.40832803,0.0,1.0
2009-10-08,78.17,78.9,76.21,76.74,6976800,64.9530361100417,65.5596078941063,63.3244324158408,63.7648201494768,8396473.64714465,0.0,1.0
2009-10-09,77.48,78.5,77.1,78.11,2443800,64.3797011360628,65.227239793249,64.0639514402484,64.9031808949131,2941076.46756279,0.0,1.0
2009-10-12,77.62,78.27,77.08,78.04,1518400,64.4960299713629,65.036128135256,64.0473330352055,64.8450164772631,1827371.51499605,0.0,1.0
2009-10-13,78.19,78.21,76.58,77.59,2520900,64.9696545150846,64.9862729201274,63.6318729091339,64.4711023637986,3033865.15552788,0.0,1.0
2009-10-14,80.29,80.4,78.91,79.17,3034200,66.7145870445855,66.8059882723213,65.5679170966278,65.783956362185,3651613.96917875,0.0,1.0
2009-10-15,80.92,81.13,79.45,79.82,2996200,67.2380668034358,67.4125600563859,66.0166140327851,66.3240545260782,3605881.54190672,0.0,1.0
2009-10-16,80.05,80.67,79.5,80.1,2865800,66.5151661840711,67.0303367404,66.0581600453923,66.5567121966783,3448947.10726796,0.0,1.0
2009-10-19,79.99,80.66,79.71,80.31,2085100,66.4653109689425,67.0220275378785,66.2326532983424,66.7312054496284,2509386.4238134,0.0,1.0
2009-10-20,81.68,81.83,79.68,80.03,3419900,67.8695661950647,67.9942042328862,66.2077256907781,66.4985477790283,4115798.10598985,0.0,1.0
2009-10-21,79.61,82.34,79.46,81.49,2193900,66.1495612731281,68.4179735614793,66.0249232353066,67.7116913471575,2640325.58400279,0.0,1.0
2009-10-22,78.96,79.58,77.4,79.57,2318100,65.6094631092349,66.1246336655638,64.3132275158914,66.1163244630423,2789798.41208663,0.0,1.0
2009-10-23,77.1,79.8,76.73,79.29,2864100,64.0639514402484,66.3074361210353,63.7565109469554,65.8836667924422,3446901.18289,0.0,1.0
2009-10-26,76.86,79.08,76.53,77.14,2095500,63.864530579734,65.7091735394921,63.5903268965267,64.0971882503341,2521902.66706679,0.0,1.0
2009-10-27,74.78,77.15,74.67,76.96,3497200,62.1362164552759,64.1054974528556,62.0448152275402,63.9476226049483,4208827.49094059,0.0,1.0
2009-10-28,73.54,75.44,73.29,74.5,2856500,61.1058753426182,62.6846238216905,60.8981452795824,61.9035587846758,3437754.6974356,0.0,1.0
2009-10-29,74.95,75.71,73.78,74.39,2737000,62.2774728981403,62.9089722897692,61.3052962031326,61.8121575569401,3293938.24851435,0.0,1.0
2009-10-30,72.69,75.57,72.41,74.74,2969200,60.3995931282964,62.7926434544691,60.1669354576963,62.1029796451902,3573387.44884502,0.0,1.0
2009-11-02,72.87,73.81,71.78,73.01,2745900,60.5491587736822,61.3302238106969,59.643455698846,60.6654876089823,3304649.26437543,0.0,1.0
2009-11-03,74.83,75.09,72.59,73.06,3519500,62.1777624678831,62.3938017334404,60.3165011030821,60.7070336215895,4235665.2048397,0.0,1.0
2009-11-04,72.92,75.47,72.77,75.44,2659600,60.5907047862894,62.7095514292548,60.4660667484679,62.6846238216905,3200788.51507079,0.0,1.0
2009-11-05,75.0,75.32,73.51,73.53,2204600,62.3190189107475,62.5849133914333,61.0809477350539,61.0975661400968,2653202.87273465,0.0,1.0
2009-11-06,77.12,77.364,74.45,74.45,2895000,64.0805698452913,64.2833143868142,61.8620127720686,61.8620127720686,3484088.86717173,0.0,1.0
2009-11-09,81.22,81.24,77.02,77.82,4110800,67.4873428790788,67.5039612841216,63.9974778200769,64.6622140217916,4947285.84289104,0.0,1.0
2009-11-10,82.13,82.28,80.3,80.685,3469800,68.2434803085292,68.3681183463507,66.7228962471069,67.0428005441821,4175852.00390759,0.0,1.0
2009-11-11,82.5,83.77,81.91,82.54,3882000,68.5509208018222,69.6061895220442,68.0606778530577,68.5841576119079,4671928.49131629,0.0,1.0
2009-11-12,80.76,82.8,80.52,82.31,2516600,67.1051195630929,68.8001968774652,66.9056987025785,68.393045953915,3028690.17033657,0.0,1.0
2009-11-13,81.97,82.22,80.76,81.02,1938200,68.1105330681863,68.3182631312221,67.1051195630929,67.3211588286501,2332594.48785915,0.0,1.0
2009-11-16,84.8,84.92,83.08,83.54,3197100,70.4620373817518,70.561747812009,69.0328545480653,69.4150778640512,3847661.66398437,0.0,1.0
2009-11-17,85.26,85.43,84.07,84.68,3673100,70.8442606977377,70.9855171406021,69.8554655976872,70.3623269514946,4420520.48981295,0.0,1.0
2009-11-18,83.71,85.24,83.34,85.01,2333000,69.5563343069156,70.8276422926948,69.2488938136226,70.6365306347019,2807730.33751698,0.0,1.0
2009-11-19,82.48,83.59,81.45,83.35,1967300,68.5343023967793,69.4566238766584,67.6784545370717,69.257203016144,2367615.89927011,0.0,1.0
2009-11-20,81.78,82.6,80.6,81.93,2422600,67.952658220279,68.6340128270365,66.9721723227499,68.0772962581005,2915562.58708471,0.0,1.0
2009-11-23,82.61,83.81,82.11,83.0,2233000,68.642322029558,69.6394263321299,68.2268619034863,68.9663809278939,2687381.84469585,0.0,1.0
2009-11-24,81.79,83.16,81.55,82.43,1504300,67.9609674228005,69.0993281682368,67.7615465622861,68.4927563841722,1810402.37750827,0.0,1.0
2009-11-25,83.5,83.55,81.85,81.89,2101000,69.3818410539655,69.4233870665727,68.0108226379291,68.0440594480148,2528521.83417196,0.0,1.0
2009-11-27,82.65,83.54,80.84,81.29,1495500,68.6755588396437,69.4150778640512,67.1715931832643,67.5455072967288,1799811.71014001,0.0,1.0
2009-11-30,84.45,84.72,82.08,82.86,2605500,70.1712152935016,70.3955637615803,68.201934295922,68.8500520925938,3135679.98045456,0.0,1.0
2009-12-01,85.88,86.57,84.825,85.39,3194300,71.3594312540665,71.9327662280454,70.4828103880554,70.9522803305163,3844291.90618538,0.0,1.0
2009-12-02,87.1,87.28,85.54,85.88,2475200,72.3731539616814,72.5227196070672,71.0769183683378,71.3594312540665,2978865.89430863,0.0,1.0
2009-12-03,85.94,87.88,85.78,87.61,3246400,71.4092864691952,73.0212717583532,71.2763392288522,72.7969232902745,3906993.47094519,0.0,1.0
2009-12-04,87.93,88.04,86.06,87.08,2926800,73.0628177709603,73.1542189986961,71.5089968994524,72.3565355566385,3522359.68788886,0.0,1.0
2009-12-07,87.52,88.44,87.39,88.01,2271000,72.7221404675816,73.4865870995534,72.6141208348029,73.1292913911318,2733114.27196788,0.0,1.0
2009-12-08,89.88,90.62,89.01,89.47,6866400,74.6831122626398,75.2979932492258,73.9602116432751,74.342434959261,8263608.91107011,0.0,1.0
2009-12-09,89.0,90.35,88.1,90.35,3389600,73.9519024407537,75.0736447811471,73.2040742138247,75.0736447811471,4079332.51266504,0.0,1.0
2009-12-10,88.04,90.01,87.67,89.26,2376300,73.2456202264319,74.8845783346335,72.937795607125,74.2606095117141,2856272.51640779,0.11,1.0
2009-12-11,87.94,88.95,87.59,87.93,1815400,73.1624243833759,74.0027023982407,72.8712389326802,73.1541047990703,2182080.17770766,0.0,1.0
2009-12-14,90.56,90.65,88.19,88.25,2644500,75.342155471441,75.4170317301914,73.3704139910157,73.4203314968493,3178644.39239171,0.0,1.0
2009-12-15,91.36,91.99,90.0,90.46,4924000,76.0077222158884,76.5318560271407,74.8762587503279,75.2589596283851,5918564.94162857,0.0,1.0
2009-12-16,89.95,92.59,89.75,91.94,3494500,74.8346608287999,77.0310310854762,74.6682691426881,76.4902581056127,4200330.05453311,0.0,1.0
2009-12-17,84.47,87.1,84.39,86.49,8399100,70.2755286293355,72.4635793017062,70.2089719548908,71.9560846590651,10095576.5234022,0.0,1.0
2009-12-18,84.95,85.76,83.53,85.09,4804000,70.6748686760039,71.3487550047569,69.4934877046099,70.7913428562822,5774326.96579685,0.0,1.0
2009-12-21,84.72,86.2,84.11,85.43,3637700,70.4835182369753,71.7148167142029,69.9760235943342,71.0742087226724,4372454.03902564,0.0,1.0
2009-12-22,83.5,85.41,83.28,84.63,3554900,69.4685289516931,71.0575695540612,69.2854980969701,70.408641978225,4272929.83570175,0.0,1.0
2009-12-23,83.76,84.0,82.86,83.26,2171200,69.6848381436385,69.8845081669727,68.9360755561352,69.2688589283589,2609745.77604873,0.0,1.0
2009-12-24,82.57,84.39,82.35,84.0,1458100,68.694807611273,70.2089719548908,68.51177675655,69.8845081669727,1752611.60466869,0.0,1.0
2009-12-28,83.02,83.45,82.35,82.54,2124300,69.0691889050247,69.4269310301651,68.51177675655,68.6698488583563,2553372.76716116,0.0,1.0
2009-12-29,85.16,85.34,82.85,83.03,2916200,70.8495799464214,70.999332463922,68.9277559718296,69.0775084893303,3505223.20933737,0.0,1.0
2009-12-30,85.17,85.24,84.35,85.0,1589000,70.857899530727,70.9161366208661,70.1756936176684,70.7164665975319,1909951.19663846,0.0,1.0
2009-12-31,83.45,84.7399,83.3,84.21,1984200,69.4269310301651,70.5000742097434,69.3021372655813,70.0592194373901,2384974.93037762,0.0,1.0
2010-01-04,83.45,85.0,83.11,84.21,3215100,69.4269310301651,70.7164665975319,69.144065163775,70.0592194373901,3864495.96747157,0.0,1.0
2010-01-05,84.54,84.59,82.64,83.44,2493300,70.3337657194747,70.3753636410026,68.7530447014122,69.4186114458595,2996904.54284373,0.0,1.0
2010-01-06,83.84,85.12,83.61,84.33,2491000,69.7513948180832,70.816301609199,69.5600443790546,70.1590544490572,2994139.98164029,0.0,1.0
2010-01-07,82.93,83.85,82.4,83.85,3093200,68.9943126462744,69.7597144023888,68.553374678078,69.7597144023888,3717974.22368917,0.0,1.0
2010-01-08,84.99,85.26,82.95,84.08,4351200,70.7081470132263,70.9327757894773,69.0109518148855,69.9510648414174,5230069.00365845,0.0,1.0
2010-01-11,87.25,88.29,85.4,85.59,6131900,72.5883730662901,73.4536098340717,71.0492499697556,71.2073220715618,7370440.3666881,0.0,1.0
2010-01-12,86.58,88.68,85.6,86.44,3345100,72.0309609178154,73.7780736219897,71.2156416558674,71.9144867375371,4020753.77462261,0.0,1.0
2010-01-13,85.82,87.33,85.15,86.95,2855700,71.3986725105904,72.6549297407348,70.8412603621158,72.3387855371223,3432503.22985555,0.0,1.0
2010-01-14,86.29,86.45,85.09,85.58,2104300,71.7896929729533,71.9228063218427,70.7913428562822,71.1990024872562,2529333.10452254,0.0,1.0
2010-01-15,85.11,86.8,84.93,86.34,4369700,70.8079820248934,72.2139917725384,70.6582295073927,71.8312908944812,5252305.69159918,0.0,1.0
2010-01-19,85.9,86.26,84.97,84.97,2289200,71.4652291850352,71.7647342200365,70.6915078446151,70.6915078446151,2751579.7856166,0.0,1.0
2010-01-20,84.06,84.8,83.08,84.75,2793100,69.9344256728062,70.55007491142,69.1191064108582,70.5084769898921,3357259.08579666,0.0,1.0
2010-01-21,81.6,84.48,81.3,84.35,2865500,67.8878079336306,70.2838482136411,67.6382204044629,70.1756936176684,3444282.66454847,0.0,1.0
2010-01-22,80.29,81.86,80.19,81.32,2551800,66.7979423895981,68.104117125576,66.7147465465421,67.654859573074,3067220.55606169,0.0,1.0
2010-01-25,80.69,81.22,79.15,81.22,1878500,67.1307257618217,67.5716637300181,65.8495097787606,67.5716637300181,2257925.31333251,0.0,1.0
2010-01-26,80.76,81.2315,79.51,80.46,2272300,67.1889628519609,67.5812312519695,66.1490148137619,66.9393753227931,2731266.27068696,0.0,1.0
2010-01-27,80.42,80.77,78.61,80.75,3523900,66.9060969855708,67.1972824362665,65.4002522262586,67.1806432676553,4235668.35861188,0.0,1.0
2010-01-28,79.07,80.98,78.39,80.98,1974200,65.7829531043158,67.3719937066839,65.2172213715356,67.3719937066839,2372955.09905831,0.0,1.0
2010-01-29,78.35,80.7,78.3,79.68,3139500,65.1839430343132,67.1390453461273,65.1423451127853,66.290447746957,3773626.04269758,0.0,1.0
2010-02-01,80.67,80.73,78.76,78.81,3056600,67.1140865932106,67.1640040990441,65.5250459908425,65.5666439123705,3673981.64106049,0.0,1.0
2010-02-02,82.33,82.55,80.36,81.07,3217400,68.4951375879388,68.6781684426618,66.8561794797372,67.4468699654342,3867260.52867501,0.0,1.0
2010-02-03,82.12,82.85,80.91,81.66,2593700,68.3204263175214,68.9277559718296,67.3137566165448,67.9377254394642,3117583.64928961,0.0,1.0
2010-02-04,78.85,81.74,78.75,81.36,3830100,65.5999222495928,68.0042821139089,65.5167264065369,67.6881379102964,4603715.59360918,0.0,1.0
2010-02-05,76.69,79.25,75.17,78.85,5535300,63.8028920395849,65.9327056218165,62.538315225135,65.5999222495928,6653337.23017803,0.0,1.0
2010-02-08,76.69,77.77,75.31,76.82,2966800,63.8028920395849,64.7014071445889,62.6547894054133,63.9110466355576,3566043.55581309,0.0,1.0
2010-02-09,79.22,79.72,76.96,77.27,4694400,65.9077468688997,66.3237260841793,64.0275208158359,64.2854279293093,5642589.6145372,0.0,1.0
2010-02-10,78.29,79.29,77.52,79.16,2196800,65.1340255284797,65.9659839590389,64.4934175369491,65.8578293630662,2640516.54422616,0.0,1.0
2010-02-11,79.53,79.78,77.44,78.38,2272800,66.1656539823731,66.3736435900129,64.4268608625043,65.20890178723,2731867.26225293,0.0,1.0
2010-02-12,78.55,78.68,77.51,78.4,2902000,65.3503347204251,65.4584893163978,64.4850979526435,65.2255409558412,3488155.04886395,0.0,1.0
2010-02-16,79.97,80.2,78.92,78.92,2649200,66.5317156918191,66.7230661308477,65.658159339732,65.658159339732,3184293.71311178,0.0,1.0
2010-02-17,79.94,80.49,78.93,79.9,2484400,66.5067569389023,66.9643340757099,65.6664789240376,66.47347860168,2986206.89296954,0.0,1.0
2010-02-18,80.1,80.39,79.37,79.63,1714300,66.6398702877918,66.881138232654,66.0325406334836,66.248849825429,2060559.68306943,0.0,1.0
2010-02-19,81.76,82.44,80.1,80.1,3000000,68.0209212825201,68.5866530153003,66.6398702877918,66.6398702877918,3605949.3957932,0.0,1.0
2010-02-22,82.36,83.14,81.52,82.25,2218800,68.5200963408556,69.1690239166918,67.8212512591859,68.4285809134941,2666960.17312865,0.0,1.0
2010-02-23,81.49,83.12,80.92,82.06,2217300,67.7962925062691,69.1523847480806,67.3220762008504,68.2705088116878,2665157.19843075,0.0,1.0
2010-02-24,83.08,83.61,81.73,81.73,3083400,69.1191064108582,69.5600443790546,67.9959625296033,67.9959625296033,3706194.78899625,0.0,1.0
2010-02-25,83.18,83.27,80.27,81.54,3007100,69.2023022539142,69.2771785126645,66.7813032209869,67.8378904277971,3614483.47602991,0.0,1.0
2010-02-26,84.76,84.98,82.32,83.13,3030000,70.5167965741977,70.6998274289207,68.4868180036332,69.1607043323862,3642008.88975113,0.0,1.0
2010-03-01,85.81,86.45,84.83,84.92,2419000,71.3903529262848,71.9228063218427,70.5750336643368,70.6499099230872,2907597.19614125,0.0,1.0
2010-03-02,85.41,87.12,85.21,86.44,3169300,71.0575695540612,72.4802184703174,70.8911778679493,71.9144867375371,3809445.14002912,0.0,1.0
2010-03-03,86.14,87.8,85.66,85.82,3579600,71.6648992083694,73.0459502030976,71.2655591617009,71.3986725105904,4302618.81906044,0.0,1.0
2010-03-04,86.36,87.48,85.475,86.14,2448200,71.8479300630924,72.7797235053187,71.1116468520475,71.6648992083694,2942695.10359364,0.0,1.0
2010-03-05,86.95,87.75,86.63,87.02,1817600,72.3387855371223,73.0043522815697,72.0725588393434,72.3970226272615,2184724.54059791,0.0,1.0
2010-03-08,86.67,87.54,86.14,87.26,1924700,72.1058371765658,72.8296410111523,71.6648992083694,72.5966926505957,2313456.93402772,0.0,1.0
2010-03-09,86.85,87.34,85.64,86.48,2023300,72.3471051214279,72.7552810743295,71.3391604214057,72.0388906263798,2428896.1487134,0.11,1.0
2010-03-10,87.26,88.34,86.88,87.01,2557400,72.6886401024272,73.5882932231082,72.3720954858913,72.4803870652325,3070063.26828432,0.0,1.0
2010-03-11,86.49,87.0,85.64,86.61,4330500,72.0472207478676,72.4720569437447,71.3391604214057,72.1471822057211,5198603.65343913,0.0,1.0
2010-03-12,86.18,86.69,84.8,86.53,3605200,71.7889869817462,72.2138231776233,70.6394302164316,72.0805412338187,4327908.06867077,0.0,1.0
2010-03-15,87.83,87.83,86.15,86.2,2509100,73.163457027231,73.163457027231,71.7639966172829,71.8056472247218,3012080.92064291,0.0,1.0
2010-03-16,88.63,88.94,87.68,88.04,2798400,73.829866746254,74.0881005123754,73.0385052049142,73.3383895784746,3359374.7751493,0.0,1.0
2010-03-17,89.8,90.51,89.05,89.05,4885800,74.804490960325,75.3959295859579,74.179731848741,74.179731848741,5865220.58191269,0.0,1.0
2010-03-18,92.67,92.96,87.0,87.85,13233200,77.1952358273198,77.4368093504656,72.4720569437447,73.1801172702066,15885962.7910612,0.0,1.0
2010-03-19,91.05,92.17,90.36,92.02,5613000,75.8457561462984,76.7787297529305,75.2709777636411,76.6537779306137,6738197.04578082,0.0,1.0
2010-03-22,89.68,91.0,89.52,90.5,3904200,74.7045295024716,75.8041055388594,74.571247558667,75.3875994644701,4686846.4112128,0.0,1.0
2010-03-23,91.63,92.01,89.64,89.66,4116000,76.32890319259,76.6454478091259,74.6712090165204,74.687869259496,4941104.40770245,0.0,1.0
2010-03-24,90.24,91.5,90.1,91.42,4458000,75.1710163057876,76.2206116132488,75.0543946049586,76.1539706413465,5351662.64566024,0.0,1.0
2010-03-25,90.94,91.94,90.01,91.18,5720000,75.7541248099327,76.5871369587114,74.9794235115685,75.9540477256396,6866646.55297814,0.0,1.0
2010-03-26,91.35,91.88,90.34,91.19,3777100,76.095659790932,76.5371562297847,75.2543175206655,75.9623778471274,4534267.60406533,0.0,1.0
2010-03-29,92.23,92.43,90.84,91.75,3423400,76.8287104818572,76.9953129116129,75.6708235950548,76.4288646504434,4109663.95270373,0.0,1.0
2010-03-30,92.82,93.23,91.68,92.52,3979900,77.3201876496366,77.6617226306359,76.3705538000289,77.070284005003,4777721.4363982,0.0,1.0
2010-03-31,93.4,93.66,91.6,92.17,4168500,77.8033346959283,78.0199178546107,76.3039128281266,76.7787297529305,5004128.69861702,0.0,1.0
2010-04-01,92.17,94.53,91.69,94.01,2527800,76.7787297529305,78.7446384240481,76.3788839215167,78.3114721066832,3034529.57283534,0.0,1.0
2010-04-05,92.46,92.63,91.66,92.12,2091900,77.0203032760763,77.1619153413687,76.3538935570534,76.7370791454915,2511247.88884178,0.0,1.0
2010-04-06,92.37,92.84,91.76,92.09,1794300,76.9453321826862,77.3368478926122,76.4371947719312,76.7120887810282,2153990.19405746,0.0,1.0
2010-04-07,90.67,92.35,90.2006,92.03,2522400,75.5292115297625,76.9286719397106,75.1381956271258,76.6621080521015,3028047.07434127,0.0,1.0
2010-04-08,90.72,90.94,89.82,90.45,2344000,75.5708621372014,75.7541248099327,74.8211512033006,75.3459488570312,2813884.53150013,0.0,1.0
2010-04-09,91.26,91.64,90.28,90.48,1876000,76.0206886975419,76.3372333140778,75.2043367917388,75.3709392214945,2252067.99534737,0.0,1.0
2010-04-12,90.82,91.7,90.575,91.07,1542300,75.6541633520793,76.3872140430045,75.4500753756285,75.8624163892739,1851473.59766751,0.0,1.0
2010-04-13,90.72,90.95,89.918,90.69,1358600,75.5708621372014,75.7624549314205,74.9027863938809,75.545871772738,1630948.60260072,0.0,1.0
2010-04-14,94.01,94.23,90.77,91.12,4753400,78.3114721066832,78.4947347794146,75.6125127446403,75.9040669967129,5706279.32253956,0.0,1.0
2010-04-15,95.62,97.75,95.3,95.3,4342800,79.6526216662169,81.4269375431155,79.3860577786077,79.3860577786077,5213369.3444534,0.0,1.0
2010-04-16,93.87,95.39,93.41,95.24,3812200,78.1948504058542,79.4610288719978,77.811664817416,79.336077049681,4576403.84427679,0.0,1.0
2010-04-19,92.55,94.27,91.93,93.32,2866100,77.0952743694664,78.5280552653657,76.5788068372236,77.736693724026,3440646.098862,0.0,1.0
2010-04-20,92.04,93.56,91.55,93.34,3546600,76.6704381735893,77.9366166397328,76.2622622206877,77.7533539670015,4257560.95538326,0.0,1.0
2010-04-21,91.5,92.5,91.12,91.98,2628500,76.2206116132488,77.0536237620274,75.9040669967129,76.6204574446625,3155416.16512291,0.0,1.0
2010-04-22,91.71,91.94,89.9,91.01,3302100,76.3955441644923,76.5871369587114,74.8877921752029,75.8124356603472,3964047.82912397,0.0,1.0
2010-04-23,92.81,92.83,91.298,91.93,2879700,77.3118575281488,77.3285177711244,76.0523431591955,76.5788068372236,3456972.39136559,0.0,1.0
2010-04-26,92.5,93.99,92.27,93.03,2075900,77.0536237620274,78.2948118637077,76.8620309678083,77.4951202008801,2492040.48589639,0.0,1.0
2010-04-27,89.72,92.71,89.43,91.73,2996400,74.7378499884227,77.228556313271,74.4962764652769,76.4122044074679,3597066.38659855,0.0,1.0
2010-04-28,90.84,91.42,89.66,90.37,2439400,75.6708235950548,76.1539706413465,74.687869259496,75.2793078851289,2928408.67156204,0.0,1.0
2010-04-29,92.58,92.8,91.28,91.47,2325600,77.1202647339297,77.303527406661,76.0373489405175,76.1956212487854,2791796.01811293,0.0,1.0
2010-04-30,90.01,93.8,89.9,92.42,2653600,74.9794235115685,78.1365395554397,74.8877921752029,76.9869827901252,3185547.7784935,0.0,1.0
2010-05-03,92.47,92.74,90.32,90.68,2985000,77.0286333975641,77.2535466777343,75.2376572776899,75.5375416512503,3583381.11199995,0.0,1.0
2010-05-04,89.37,91.24,88.34,91.03,3572300,74.4462957363502,76.0040284545663,73.5882932231082,75.8290959033228,4288412.8463643,0.0,1.0
2010-05-05,88.56,89.64,87.85,88.45,2224600,73.7715558958395,74.6712090165204,73.1801172702066,73.6799245594738,2670549.28702013,0.0,1.0
2010-05-06,85.99,89.28,81.5,87.95,4072400,71.6307146734783,74.3713246429601,67.890490125462,73.2634184850845,4888764.23467625,0.0,1.0
2010-05-07,83.14,86.16,81.8,86.16,4864000,69.256630049459,71.7723267387706,68.1403937700956,71.7723267387706,5839050.49539959,0.0,1.0
2010-05-10,87.72,88.4596,86.1,87.03,3517000,73.0718256908654,73.6879214761021,71.7223460098439,72.4970473082081,4222027.25993428,0.0,1.0
2010-05-11,88.11,89.62,86.32,86.93,2894900,73.3967004288891,74.6545487735449,71.9056086825752,72.4137460933302,3475219.42416371,0.0,1.0
2010-05-12,89.76,89.92,88.001,88.62,1779400,74.7711704743739,74.9044524181785,73.3059021046722,73.8215366247662,2136103.30006456,0.0,1.0
2010-05-13,87.98,89.62,87.67,89.35,1891100,73.2884088495478,74.6545487735449,73.0301750834264,74.4296354933746,2270194.98187709,0.0,1.0
2010-05-14,85.91,87.42,85.01,87.3,2682100,71.564073701576,72.8219220462318,70.8143627676752,72.7219605883783,3219760.96498997,0.0,1.0
2010-05-17,85.89,86.96,84.0,86.13,2356000,71.5474134586004,72.4387364577936,69.9730204974087,71.7473363743073,2828290.08370918,0.0,1.0
2010-05-18,84.06,86.825,83.77,85.96,3215000,70.0230012263354,72.3262798177085,69.7814277031896,71.6057243090149,3859487.52933999,0.0,1.0
2010-05-19,84.09,84.71,82.12,83.27,2960600,70.0479915907988,70.5644591230416,68.4069576577048,69.3649216288003,3554089.82250823,0.0,1.0
2010-05-20,81.1,83.17,81.02,82.55,3747500,67.5572852659505,69.2816204139224,67.4906442940483,68.7651528816796,4498733.90861636,0.0,1.0
2010-05-21,83.06,83.35,79.41,80.14,4250000,69.1899890775567,69.4315626007026,66.1494947345146,66.757593603123,5101966.40737012,0.0,1.0
2010-05-24,81.47,83.47,81.41,82.66,2364300,67.8654997609987,69.531524058556,67.8155190320719,68.8567842180453,2838253.9239871,0.0,1.0
2010-05-25,80.71,80.89,78.29,79.11,4349900,67.2324105279269,67.382352714707,65.2165211278825,65.899591089881,5221892.62951042,0.0,1.0
2010-05-26,81.64,82.71,81.01,81.44,3179400,68.007111826291,68.8984348254842,67.4823141725605,67.8405093965353,3816751.05778649,0.0,1.0
2010-05-27,84.16,84.29,82.13,83.16,2609600,70.1063024412133,70.2145940205545,68.4152877791926,69.2732902924346,3132727.42039366,0.0,1.0
2010-05-28,83.49,84.63,82.67,84.04,2313900,69.5481843015316,70.4978181511393,68.8651143395331,70.0063409833598,2777750.60470911,0.0,1.0
2010-06-01,81.29,83.41,81.2,82.49,2904400,67.7155575742185,69.4815433296293,67.6405864808284,68.7151721527529,3486623.81966254,0.0,1.0
2010-06-02,83.32,83.41,81.49,81.93,2242000,69.4065722362392,69.4815433296293,67.8821600039742,68.2486853494369,2691437.33772325,0.0,1.0
2010-06-03,83.98,84.85,82.66,83.84,2195100,69.9563602544331,70.6810808238706,68.8567842180453,69.8397385536041,2635135.63783957,0.0,1.0
2010-06-04,79.37,82.62,78.84,82.21,3875300,66.1161742485634,68.8234637320941,65.6746778097107,68.4819287510949,4652153.03964269,0.0,1.0
2010-06-07,76.52,79.93,76.45,79.93,4042700,63.7420896245442,66.5826610518795,63.6837787741297,66.5826610518795,4853110.49295887,0.0,1.0
2010-06-08,78.68,79.01,76.03,77.07,3405300,65.5413958659062,65.8162898750031,63.3339136716427,64.2002463063725,4087935.57812175,0.0,1.0
2010-06-09,77.55,80.25,77.12,79.38,3436000,64.6000921377862,66.8492249394887,64.2418969138114,66.1245043700512,4124789.78252323,0.0,1.0
2010-06-10,80.26,80.34,78.65,79.14,2725300,66.8575550609765,66.9241960328788,65.5164055014428,65.9245814543443,3271620.95294254,0.0,1.0
2010-06-11,80.63,80.74,78.82,79.53,2406100,67.1657695560246,67.2574008923902,65.6580175667352,66.249456192368,2888433.26418194,0.0,1.0
2010-06-14,81.47,82.5,80.75,81.18,3507100,67.8654997609987,68.7235022742407,67.265731013878,67.6239262378528,4210142.67936182,0.0,1.0
2010-06-15,83.01,83.15,81.63,82.1,3561500,69.2482999279713,69.3650902181763,68.0970813530935,68.4891630416388,4269276.14551564,0.12,1.0
2010-06-16,78.07,82.05,77.92,81.4,15058000,65.1272711164524,68.4474522237085,65.0021386626614,67.9052115906139,18050473.1711848,0.0,1.0
2010-06-17,78.11,78.52,77.13,78.5,7910200,65.1606397707967,65.5026684778256,64.3431077393618,65.4859841506535,9482192.3813724,0.0,1.0
2010-06-18,78.7,78.825,77.91,78.47,3733300,65.6528274223749,65.7571044672008,64.9937964990753,65.4609576598953,4475217.92336193,0.0,1.0
2010-06-21,78.58,80.09,78.02,79.69,3346100,65.552721459342,66.8123881608387,65.0855602985221,66.4787016173959,4011069.74884456,0.0,1.0
2010-06-22,76.2,78.96,75.88,78.52,4665900,63.5672865258573,65.8697236756127,63.300337291103,65.5026684778256,5593153.32510498,0.0,1.0
2010-06-23,76.59,77.22,75.44,76.43,4015900,63.892630905714,64.4181872116365,62.9332820933159,63.7591562883369,4813978.96189141,0.0,1.0
2010-06-24,75.96,77.33,75.69,76.22,4112700,63.3670745997916,64.5099510110832,63.1418361829677,63.5839708530294,4930016.00552075,0.0,1.0
2010-06-25,75.96,76.24,74.42,76.12,8014300,63.3670745997916,63.6006551802015,62.0823814075367,63.5005492171687,9606980.15246552,0.0,1.0
2010-06-28,75.13,76.55,74.93,75.8,3176200,62.6746750221477,63.8592622513697,62.5078317504263,63.2335999824144,3807405.55759842,0.0,1.0
2010-06-29,71.51,74.27,70.94,74.01,5349400,59.6548118039902,61.9572489537456,59.1793084795842,61.7403527005078,6412485.1362688,0.0,1.0
2010-06-30,70.11,71.9,69.98,71.47,4570400,58.4869089019403,59.9801561838469,58.3784607753214,59.6214431496459,5478674.63020207,0.0,1.0
2010-07-01,72.0,72.19,69.78,70.71,6562400,60.0635778197076,60.222078927843,58.2116175036,58.9874387171045,7866544.37100431,0.0,1.0
2010-07-02,71.41,72.6,71.02,72.39,4719000,59.5713901681295,60.5641076348719,59.2460457882727,60.3889221995644,5656805.87693059,0.0,1.0
2010-07-06,70.7,72.71,70.06,72.23,5745100,58.9790965535185,60.6558714343186,58.44519808401,60.2554475821873,6886822.51399744,0.0,1.0
2010-07-07,72.89,72.91,70.57,71.0,4839800,60.8060303788679,60.8227147060401,58.8706484268996,59.2293614611006,5801612.43550936,0.0,1.0
2010-07-08,73.68,74.44,72.63,73.49,3219300,61.4650613021675,62.0990657347088,60.5891341256301,61.3065601940321,3859070.81152843,0.0,1.0
2010-07-09,74.22,74.36,72.52,73.87,3500500,61.9155381358153,62.0323284260203,60.4973703261833,61.6235624103028,4196153.62835252,0.0,1.0
2010-07-12,74.16,75.4,73.58,75.21,2902600,61.8654851542989,62.8999134389716,61.3816396663068,62.7414123308363,3479433.08717498,0.0,1.0
2010-07-13,77.29,77.68,75.11,75.16,5278600,64.4765823567389,64.8019267365957,62.6579906949756,62.6997015129059,6327615.06716801,0.0,1.0
2010-07-14,78.73,79.12,76.91,77.01,5260100,65.6778539131331,66.0031982929899,64.1595801404683,64.243001776329,6305438.56606115,0.0,1.0
2010-07-15,77.22,78.8,76.24,78.75,3884300,64.4181872116365,65.7362490582356,63.6006551802015,65.6945382403052,4656226.12158539,0.0,1.0
2010-07-16,74.61,76.99,74.37,76.8,3024200,62.240882515672,64.2263174491568,62.0406705896064,64.0678163410215,3625198.6295854,0.0,1.0
2010-07-19,74.99,75.22,73.7,74.91,2248000,62.5578847319427,62.7497544944223,61.4817456293396,62.4911474232542,2694744.56692943,0.0,1.0
2010-07-20,75.91,76.04,73.26,74.1,2303800,63.3253637818612,63.4338119084801,61.1146904315525,61.8154321727824,2761633.68918684,0.0,1.0
2010-07-21,74.03,76.57,73.35,76.53,3010300,61.75703702768,63.8759465785419,61.1897699038272,63.8425779241976,3608536.28551052,0.0,1.0
2010-07-22,78.53,78.74,75.71,75.71,4490400,65.5110106414117,65.6861960767192,63.1585205101398,63.1585205101398,5382776.24703732,0.0,1.0
2010-07-23,78.96,79.0,77.57,78.49,2800400,65.8697236756127,65.903092329957,64.7101629371489,65.4776419870674,3356922.90268201,0.0,1.0
2010-07-26,83.39,83.64,82.0,82.26,7247800,69.565302144242,69.7738562338937,68.4057414057781,68.622637659016,8688153.76876828,0.0,1.0
2010-07-27,82.37,84.2396,81.81,84.0,3282600,68.7144014584628,70.2740523625145,68.2472402976428,70.0741741229922,3934950.40720753,0.0,1.0
2010-07-28,82.84,83.05,81.41,81.75,2931000,69.1064831470081,69.2816685823155,67.9135537542,68.1971873161264,3513477.01319846,0.0,1.0
2010-07-29,82.07,83.68,81.15,83.47,2335400,68.4641365508806,69.807224888238,67.6966575009622,69.6320394529305,2799513.55053692,0.0,1.0
2010-07-30,82.55,82.99,80.67,81.23,2453600,68.864560403012,69.2316156007991,67.2962336488308,67.7633948096507,2941203.41166283,0.0,1.0
2010-08-02,84.6,84.67,83.06,83.9,2471300,70.5747039381565,70.633099083259,69.2900107459016,69.9907524871315,2962420.92893803,0.0,1.0
2010-08-03,83.63,84.46,82.75,84.46,2350200,69.7655140703076,70.4579136479515,69.0314036747334,70.4579136479515,2817254.75142239,0.0,1.0
2010-08-04,85.96,86.09,83.75,84.02,3289500,71.7092381858621,71.817686312481,69.8656200333405,70.0908584501644,3943221.64275549,0.0,1.0
2010-08-05,85.75,86.05,84.85,85.18,2478000,71.5340527505546,71.7843176581367,70.7832580278082,71.0585494261486,2970452.41852808,0.0,1.0
2010-08-06,85.32,85.795,84.08,84.56,1845600,71.1753397163535,71.5715924866919,70.1409114316808,70.5413352838122,2212375.69961074,0.0,1.0
2010-08-09,87.29,87.74,85.52,85.56,2915400,72.8187459428094,73.1941433041826,71.342182988075,71.3755516424193,3494776.82848134,0.0,1.0
2010-08-10,87.1,87.47,85.77,86.44,2778100,72.6602448346741,72.9689048873587,71.5507370777267,72.1096620379934,3330191.22837484,0.0,1.0
2010-08-11,83.13,85.48,82.47,85.42,3736600,69.3484058910041,71.3088143337307,68.7978230943235,71.2587613522143,4479173.73166748,0.0,1.0
2010-08-12,81.94,82.19,80.89,81.75,3022500,68.3556884242617,68.5642425139135,67.4797612477243,68.1971873161264,3623160.78894315,0.0,1.0
2010-08-13,80.8,82.2,80.78,81.78,1967600,67.4046817754497,68.5725846774996,67.3879974482775,68.2222138068846,2358620.73393698,0.0,1.0
2010-08-16,80.98,81.5,79.88,80.18,1942900,67.554840719999,67.9886332264746,66.6372027255312,66.8874676331133,2329012.10813487,0.0,1.0
2010-08-17,83.76,84.47,81.74,81.95,2780600,69.8739621969266,70.4662558115376,68.1888451525403,68.3640305878478,3333188.05284874,0.0,1.0
2010-08-18,84.04,84.55,82.74,83.54,2518900,70.1075427773365,70.5329931202261,69.0230615111474,69.690434598033,3019480.46692106,0.0,1.0
2010-08-19,81.58,83.92,80.94,83.5,2700000,68.0553705351632,70.0074368143037,67.5214720656547,69.6570659436887,3236570.43181025,0.0,1.0
2010-08-20,81.23,81.66,79.98,81.06,2572500,67.7633948096507,68.1221078438518,66.7206243613919,67.6215780286875,3083732.38364144,0.0,1.0
2010-08-23,81.44,83.27,81.33,82.27,2622000,67.9385802449582,69.4651961812091,67.8468164455114,68.630979822602,3143069.50822463,0.0,1.0
2010-08-24,79.09,80.69,78.13,80.26,3030200,65.9781718022316,67.3129179760029,65.1773240979689,66.9542049418019,3632391.00832276,0.0,1.0
2010-08-25,78.75,79.14,77.25,78.11,2707300,65.6945382403052,66.019882620162,64.4432137023947,65.1606397707967,3245321.15927404,0.0,1.0
2010-08-26,78.76,80.11,78.47,78.47,2316800,65.7028804038913,66.8290724880108,65.4609576598953,65.4609576598953,2777217.17645111,0.0,1.0
2010-08-27,80.46,80.57,77.89,79.51,1940900,67.1210482135233,67.2128120129701,64.9771121719032,66.3285426728466,2326614.64855575,0.0,1.0
2010-08-30,78.78,80.87,78.75,79.67,1511700,65.7195647310634,67.4630769205522,65.6945382403052,66.4620172902237,1812119.82287688,0.0,1.0
2010-08-31,78.05,79.4,77.34,78.51,2733500,65.1105867892803,66.2367788733998,64.5182931746693,65.4943263142395,3276727.87976049,0.0,1.0
2010-09-01,81.37,81.69,79.04,79.31,3479400,67.8801850998557,68.14713433461,65.9364609843013,66.1616994011252,4170860.42979282,0.0,1.0
2010-09-02,81.72,82.15,81.01,81.51,2455400,68.1721608253682,68.5308738595692,67.5798672107572,67.9969753900607,2943361.12528404,0.0,1.0
2010-09-03,82.75,84.12,82.48,82.79,2585000,69.0314036747334,70.1742800860251,68.8061652579095,69.0647723290777,3098716.50601093,0.0,1.0
2010-09-07,81.98,82.76,81.33,82.24,1666700,68.389057078606,69.0397458383195,67.8468164455114,68.6059533318438,1997922.94025858,0.0,1.0
2010-09-08,83.81,84.61,82.03,82.03,2311000,70.0157789778898,70.684107616266,68.5287477575026,68.5287477575026,2766303.72221044,0.12,1.0
2010-09-09,84.28,85.86,84.13,85.12,1961400,70.4084220529358,71.7283711137288,70.2831104332402,71.1101671232308,2347826.96700284,0.0,1.0
2010-09-10,84.16,85.0,83.96,84.7,1166600,70.3081727571793,71.0099178274744,70.1410905975853,70.7592945880833,1396438.73748624,0.0,1.0
2010-09-13,84.62,86.35,84.28,85.25,2095000,70.6924617242457,72.1377224047343,70.4084220529358,71.218770526967,2507748.28993114,0.0,1.0
2010-09-14,85.09,85.5846,84.06,84.84,2184500,71.0851047992917,71.4982989799678,70.2246316773823,70.8762520997991,2614881.21210243,0.0,1.0
2010-09-15,85.94,86.31,84.6,84.86,2022100,71.7952039775665,72.1043059728155,70.6757535082863,70.8929603157586,2420485.83153688,0.0,1.0
2010-09-16,82.72,84.0,81.8,83.41,8247600,69.1051812081021,70.1745070295041,68.3366032739695,69.6816146587016,9872508.2558645,0.0,1.0
2010-09-17,82.28,82.85,81.81,82.85,3893600,68.7376004569952,69.2137846118383,68.3449573819492,69.2137846118383,4660701.07001237,0.0,1.0
2010-09-20,82.91,83.67,82.09,82.57,2491700,69.2639092597165,69.8988214661739,68.5788724053809,68.9798695884066,2982604.49356632,0.0,1.0
2010-09-21,83.63,83.75,82.41,83.22,3959000,69.8654050342551,69.9656543300115,68.8462038607314,69.5228866070873,4738985.90923026,0.0,1.0
2010-09-22,84.3,85.08,83.31,83.61,3618600,70.4251302688952,71.076750691312,69.5980735789046,69.8486968182957,4331521.70021233,0.0,1.0
2010-09-23,82.66,84.42,82.37,83.56,2464200,69.0550565602239,70.5253795646516,68.8127874288125,69.8069262783972,2949686.55658631,0.0,1.0
2010-09-24,84.23,84.8,83.67,83.88,2383500,70.3666515130373,70.8428356678803,69.8988214661739,70.0742577337477,2853087.37424863,0.0,1.0
2010-09-27,84.07,84.87,83.95,84.61,2253600,70.232985785362,70.9013144237383,70.1327364896056,70.684107616266,2697595.010114,0.0,1.0
2010-09-28,84.71,84.86,82.76,84.06,2880500,70.767648696063,70.8929603157586,69.1385976400209,70.2246316773823,3448004.27166905,0.0,1.0
2010-09-29,86.37,86.57,84.01,84.51,5037300,72.1544306206937,72.3215127802877,70.1828611374838,70.600566536469,6029728.14361344,0.0,1.0
2010-09-30,85.5,88.46,85.43,87.0,5114000,71.4276232264595,73.9004391884516,71.3691444706016,72.680739423415,6121539.2623904,0.0,1.0
2010-10-01,85.64,87.42,85.2301,86.41,3260800,71.5445807381754,73.0316119585625,71.2021458520874,72.1878470526125,3903229.41470524,0.0,1.0
2010-10-04,85.43,86.64,84.74,85.53,3371200,71.3691444706016,72.3799915361457,70.7927110200021,71.4526855503986,4035379.96898133,0.0,1.0
2010-10-05,87.83,88.45,86.12,86.23,3840200,73.3741303857303,73.8920850804719,71.9455779212011,72.0374731089778,4596780.42147665,0.0,1.0
2010-10-06,87.38,88.0,86.73,87.59,2108400,72.9981955266437,73.5161502213853,72.455178507963,73.1736317942174,2523788.30285958,0.0,1.0
2010-10-07,86.74,87.68,85.93,87.65,1930500,72.4635326159427,73.2488187660348,71.7868498695868,73.2237564420957,2310839.17599622,0.0,1.0
2010-10-08,88.69,88.93,86.34,86.93,3697800,74.0925836719848,74.2930822634976,72.1293682967546,72.6222606675571,4426325.35871474,0.0,1.0
2010-10-11,88.4,88.96,88.1,88.96,1684500,73.8503145405734,74.3181445874367,73.5996913011823,74.3181445874367,2016373.26701146,0.0,1.0
2010-10-12,87.98,88.38,86.55,87.96,2255200,73.4994420054258,73.833606324614,72.3048045643283,73.4827337894664,2699510.23553829,0.0,1.0
2010-10-13,89.75,90.63,88.26,88.56,2829700,74.9781191178333,75.7132806200471,73.7333570288575,73.9839802682486,3387195.86444781,0.0,1.0
2010-10-14,89.39,89.75,88.84,89.73,1577300,74.6773712305639,74.9781191178333,74.2178952916803,74.9614109018738,1888053.16358396,0.0,1.0
2010-10-15,89.62,90.495,88.65,90.05,2172800,74.8695157140971,75.6005001623211,74.0591672400659,75.2287423572243,2600876.1261873,0.0,1.0
2010-10-18,89.47,89.9,88.89,89.45,1953100,74.7442040944016,75.1034307375288,74.2596658315788,74.7274958784422,2337891.73511433,0.0,1.0
2010-10-19,87.14,88.71,86.43,88.19,2844400,72.7976969351308,74.1092918879442,72.2045552685719,73.6748782729996,3404791.99803348,0.0,1.0
2010-10-20,88.92,89.25,87.5,87.57,2506100,74.2847281555179,74.5604137188481,73.0984448224001,73.156923578258,2999841.52238494,0.0,1.0
2010-10-21,88.57,89.87,87.8,88.92,1826200,73.9923343762283,75.0783684135897,73.3490680617912,74.2847281555179,2185990.41865024,0.0,1.0
2010-10-22,88.86,88.86,87.9,88.66,954600,74.2346035076397,74.2346035076397,73.4326091415882,74.0675213480456,1142671.36876767,0.0,1.0
2010-10-25,89.56,90.2,88.92,89.39,2716300,74.8193910662189,75.3540539769199,74.2847281555179,74.6773712305639,3251454.26250118,0.0,1.0
2010-10-26,89.64,90.3,88.25,88.97,1763300,74.8862239300565,75.4375950567169,73.7250029208778,74.3264986954164,2110698.1191578,0.0,1.0
2010-10-27,88.13,88.75,86.7,88.63,2352800,73.6247536251214,74.142708319863,72.4301161840239,74.0424590241065,2816338.98642005,0.0,1.0
2010-10-28,88.83,89.18,87.57,88.7,2335900,74.2095411837006,74.5019349629902,73.156923578258,74.1009377799645,2796109.41787597,0.0,1.0
2010-10-29,87.72,89.13,87.67,88.72,2062700,73.2822351979536,74.4601644230917,73.2404646580551,74.1176459959239,2469084.67667827,0.0,1.0
2010-11-01,86.42,88.77,86.04,87.69,2610300,72.1962011605922,74.1594165358224,71.8787450573635,73.2571728740145,3124570.57814189,0.0,1.0
2010-11-02,87.03,87.69,86.23,87.1,2040700,72.7058017473541,73.2571728740145,72.0374731089778,72.764280503212,2442750.32709426,0.0,1.0
2010-11-03,87.44,88.38,85.84,87.0,2932400,73.0483201745219,73.833606324614,71.7116628977694,72.680739423415,3510129.39636949,0.0,1.0
2010-11-04,88.8,89.14,87.93,88.38,3501400,74.1844788597615,74.4685185310714,73.4576714655273,73.833606324614,4191231.43788301,0.0,1.0
2010-11-05,90.0,90.55,88.73,88.73,2527100,75.1869718173258,75.6464477562095,74.1260001039036,74.1260001039036,3024978.85607876,0.0,1.0
2010-11-08,90.31,90.46,89.05,89.18,1995900,75.4459491646966,75.5712607843922,74.3933315592541,74.5019349629902,2389124.01521412,0.0,1.0
2010-11-09,88.12,90.65,87.79,90.42,2330600,73.6163995171417,75.7299888360065,73.3407139538115,75.5378443524733,2789765.23365801,0.0,1.0
2010-11-10,88.48,88.75,87.25,88.33,1468600,73.917147404411,74.142708319863,72.8895921229075,73.7918357847154,1757937.53632118,0.0,1.0
2010-11-11,87.98,88.45,87.35,87.48,1831400,73.4994420054258,73.8920850804719,72.9731332027046,73.0817366064407,2192214.90127919,0.0,1.0
2010-11-12,87.32,87.75,86.77,87.39,1533900,72.9480708787654,73.3072975218927,72.4885949398818,73.0065496346234,1836102.67395006,0.0,1.0
2010-11-15,86.39,88.25,86.23,87.68,2144000,72.1711388366531,73.7250029208778,72.0374731089778,73.2488187660348,2566402.06855006,0.0,1.0
2010-11-16,85.87,86.23,84.49,85.88,2382900,71.7367252217085,72.0374731089778,70.5838583205095,71.7450793296882,2852369.16471452,0.0,1.0
2010-11-17,85.63,86.73,85.35,86.12,1745000,71.5362266301957,72.455178507963,71.302311606764,71.9455779212011,2088792.72836747,0.0,1.0
2010-11-18,87.09,87.59,86.14,86.76,2153600,72.8561756909887,73.2744566399553,72.0614418879523,72.5801102646708,2574346.2681256,0.12,1.0
2010-11-19,86.79,87.97,86.55,87.35,1929600,72.6052071216088,73.5923501611698,72.4044322661049,73.0736817844513,2306583.65479902,0.0,1.0
2010-11-22,87.34,87.5,85.88,86.5,2326000,73.065316165472,73.1991660691413,71.8439357944898,72.3626041712082,2780427.85088231,0.0,1.0
2010-11-23,86.14,86.9,85.81,86.32,1614300,72.0614418879523,72.6972289303815,71.7853764616344,72.2120230295803,1929683.86916566,0.0,1.0
2010-11-24,88.47,88.6,86.59,86.86,1936900,74.0106311101363,74.1193841568676,72.4378947420222,72.6637664544641,2315309.84710832,0.0,1.0
2010-11-26,87.5,87.9899,87.44,87.57,642600,73.1991660691413,73.6089977429387,73.1489723552653,73.2577254019966,768143.996980642,0.0,1.0
2010-11-29,91.59,91.98,88.47,89.0,5127600,76.6207042316874,76.9469633718813,74.0106311101363,74.4540089160408,6129373.10755982,0.0,1.0
2010-11-30,91.12,93.03,91.0,91.21,4810800,76.2275201396589,77.825353364711,76.1271327119069,76.3028107104729,5750680.26871222,0.0,1.0
2010-12-01,93.99,95.0,93.1,93.24,3220300,78.6284527867267,79.4733803036391,77.8839126975663,78.001031363277,3849446.17721252,0.0,1.0
2010-12-02,95.21,96.2294,94.1,94.35,2399300,79.649058302205,80.501849500958,78.7204745954994,78.9296150699826,2868048.3846182,0.0,1.0
2010-12-03,95.0,95.48,94.36,94.51,1833900,79.4733803036391,79.874930014647,78.937980688962,79.0634649736519,2192186.85973047,0.0,1.0
2010-12-06,93.29,94.67,93.04,94.53,2323700,78.0428594581736,79.1973148773212,77.8337189836903,79.0801962116106,2777678.50262048,0.0,1.0
2010-12-07,92.66,94.6,92.64,94.18,3025500,77.5158254624758,79.1387555444659,77.4990942245171,78.787399547334,3616588.33312314,0.0,1.0
2010-12-08,92.81,93.28,92.1,92.43,1401700,77.6413097471657,78.0344938391943,77.0473507996333,77.3234162259512,1675548.4602673,0.0,1.0
2010-12-09,94.09,94.28,93.3,93.67,2650400,78.71210897652,78.8710557371273,78.0512250771529,78.3607529793882,3168205.49268207,0.0,1.0
2010-12-10,93.98,94.1,92.63,94.1,1752800,78.6200871677474,78.7204745954994,77.4907286055378,78.7204745954994,2095242.44928053,0.0,1.0
2010-12-13,94.31,95.19,94.26,94.9,2186900,78.8961525940653,79.6323270642464,78.8543244991687,79.3897241138458,2614152.04948174,0.0,1.0
2010-12-14,93.33,94.77,92.93,94.42,2353800,78.0763219340909,79.2809710671145,77.7416971749177,78.9881744028379,2813659.10378624,0.0,1.0
2010-12-15,92.39,93.5,92.39,93.33,2193200,77.2899537500339,78.2185374567395,77.2899537500339,78.0763219340909,2621682.87298155,0.0,1.0
2010-12-16,94.22,94.79,91.28,91.86,6865000,78.8208620232513,79.2977023050732,76.3613700433282,76.8465759441293,8206206.87717415,0.0,1.0
2010-12-17,93.07,94.31,92.24,94.23,2990100,77.8588158406283,78.8961525940653,77.1644694653439,78.8292276422307,3574272.27726707,0.0,1.0
2010-12-20,93.56,93.8899,92.81,93.81,1604500,78.2687311706155,78.5447129407436,77.6413097471657,78.4778716450988,1917969.25483262,0.0,1.0
2010-12-21,93.69,94.49,93.47,93.8,1547300,78.3774842173468,79.0467337356933,78.1934405998015,78.4695060261194,1849594.15892958,0.0,1.0
2010-12-22,93.37,93.9,92.82,93.83,1246700,78.1097844100082,78.5531622159128,77.6496753661451,78.4946028830574,1490266.29479578,0.0,1.0
2010-12-23,93.01,93.5199,92.5725,93.03,880200,77.8086221267524,78.2351850385084,77.4426262964066,77.825353364711,1052163.62611634,0.0,1.0
2010-12-27,93.03,93.2,92.49,92.49,678100,77.825353364711,77.9675688873596,77.3736099398272,77.3736099398272,810579.589717668,0.0,1.0
2010-12-28,93.02,93.36,92.5941,93.24,839400,77.8169877457317,78.1014187910289,77.460696033402,78.001031363277,1003392.578689,0.0,1.0
2010-12-29,92.8,93.25,92.639,93.07,790100,77.6329441281864,78.0093969822563,77.4982576626192,77.8588158406283,944460.896380961,0.0,1.0
2010-12-30,92.96,93.24,92.7004,92.82,764900,77.7667940318557,78.001031363277,77.5496225631523,77.6496753661451,914337.60238172,0.0,1.0
2010-12-31,93.01,93.41,92.41,92.53,1015100,77.8086221267524,78.1432468859256,77.3066849879925,77.4070724157445,1213418.87851704,0.0,1.0
2011-01-03,93.19,94.29,93.12,93.54,2037700,77.9592032683803,78.8794213561066,77.900643935525,78.2519999326569,2435803.02310528,0.0,1.0
2011-01-04,93.12,93.87,92.06,93.38,2412600,77.900643935525,78.5280653589748,77.013888323716,78.1181500289876,2883946.78978447,0.0,1.0
2011-01-05,93.87,94.27,92.3701,92.52,2351100,78.5280653589748,78.862690118148,77.273306168265,77.3987067967652,2810431.6080006,0.0,1.0
2011-01-06,93.1,93.93,92.91,93.7,1890000,77.8839126975663,78.5782590728508,77.724965936959,78.3858498363261,2259247.04994307,0.0,1.0
2011-01-07,93.15,94.32,91.8,93.0,5209400,77.925740792463,78.9045182130446,76.7963822302534,77.800256507773,6227154.2761764,0.0,1.0
2011-01-10,94.06,94.98,92.25,93.01,2959000,78.6870121195821,79.4566490656805,77.1728350843232,77.8086221267524,3537096.30729181,0.0,1.0
2011-01-11,93.31,94.79,92.45,94.79,2635500,78.0595906961323,79.2977023050732,77.3401474639098,79.2977023050732,3150394.49742061,0.0,1.0
2011-01-12,95.0,95.14,93.2808,93.92,3155100,79.4733803036391,79.5904989693497,78.0351630887126,78.5698934538714,3771508.13083353,0.0,1.0
2011-01-13,95.63,96.17,94.62,94.91,2725900,80.0004142993369,80.4521577242208,79.1554867824245,79.3980897328251,3258455.83779884,0.0,1.0
2011-01-14,95.83,97.0,95.31,95.65,2600400,80.1677266789235,81.1465040995052,79.7327144919984,80.0171455372956,3108437.05220738,0.0,1.0
2011-01-18,95.8,96.79,95.08,96.31,1565300,80.1426298219855,80.9708261009393,79.5403052554737,80.5692763899314,1871110.79750047,0.0,1.0
2011-01-19,94.34,95.72,93.57,95.63,2039200,78.9212494510033,80.0757048701509,78.2770967895949,80.0004142993369,2437596.07631952,0.0,1.0
2011-01-20,93.51,94.02,92.79,93.54,2253300,78.2269030757189,78.6535496436647,77.6245785092071,78.2519999326569,2693524.53843212,0.0,1.0
2011-01-21,93.34,94.64,92.87,94.42,1872300,78.0846875530703,79.1722180203832,77.6915034610417,78.9881744028379,2238089.02201503,0.0,1.0
2011-01-24,94.37,94.44,92.97,93.12,2037800,78.9463463079413,79.0049056407966,77.775159650835,77.900643935525,2435922.55998623,0.0,1.0
2011-01-25,93.99,94.3499,93.3,94.03,1418600,78.6284527867267,78.9295314137928,78.0512250771529,78.6619152626441,1695750.19314774,0.0,1.0
2011-01-26,94.31,94.77,93.27,94.13,2180700,78.8961525940653,79.2809710671145,78.0261282202149,78.7455714524373,2606740.76286288,0.0,1.0
2011-01-27,94.36,94.84,93.8,94.41,1862300,78.937980688962,79.3395303999698,78.4695060261194,78.9798087838586,2226135.33392009,0.0,1.0
2011-01-28,90.48,94.64,90.18,94.52,4654200,75.6921205249817,79.1722180203832,75.4411519556018,79.0718305926312,5563485.51314551,0.0,1.0
2011-01-31,90.32,91.5,90.01,91.0,3088700,75.5582706213125,76.5454136608735,75.2989364329532,76.1271327119069,3692135.64188314,0.0,1.0
2011-02-01,92.69,93.955,92.28,92.75,4049700,77.5409223194138,78.5991731202991,77.1979319412612,77.5911160332898,4840885.06780658,0.0,1.0
2011-02-02,90.8,92.125,90.515,92.07,4172700,75.9598203323203,77.0682648470816,75.7214001914094,77.0222539426953,4987915.4313743,0.0,1.0
2011-02-03,91.46,92.3,91.104,91.94,3933100,76.5119511849561,77.2146631792199,76.214135149292,76.913500895964,4701505.06461962,0.0,1.0
2011-02-04,91.74,91.82,90.5349,91.6,1986800,76.7461885163774,76.813113468212,75.7380477731783,76.6290698506668,2374958.75070205,0.0,1.0
2011-02-07,91.46,92.75,91.3,91.84,2144200,76.5119511849561,77.5911160332898,76.3781012812868,76.8298447061707,2563109.80131636,0.0,1.0
2011-02-08,92.05,92.4,91.17,91.38,1652500,77.0055227047366,77.2983193690132,76.2693482345556,76.4450262331215,1975346.95768832,0.0,1.0
2011-02-09,91.6,92.17,91.0,91.71,1762300,76.6290698506668,77.1059101324886,76.1271327119069,76.7210916594394,2106598.45297072,0.0,1.0
2011-02-10,94.44,94.69,91.31,91.31,3024600,79.0049056407966,79.2140461152799,76.3864669002662,76.3864669002662,3615512.5011946,0.0,1.0
2011-02-11,95.42,95.89,93.8,93.87,2038800,79.824736300771,80.2179203927995,78.4695060261194,78.5280653589748,2437117.92879573,0.0,1.0
2011-02-14,93.99,95.7,93.81,95.03,2822100,78.6284527867267,80.0589736321922,78.4778716450988,79.4984771605771,3373450.31727213,0.0,1.0
2011-02-15,95.98,96.7,94.89,95.01,5403500,80.2932109636135,80.8955355301253,79.3813584948665,79.4817459226184,6459175.36209913,0.0,1.0
2011-02-16,96.84,97.1,95.9,96.37,2249500,81.0126541958359,81.2301602892985,80.2262860117789,80.6194701038074,2688982.13695605,0.0,1.0
2011-02-17,97.47,97.7,96.37,96.39,1513800,81.5396881915337,81.7320974280583,80.6194701038074,80.636201341766,1809549.30381154,0.0,1.0
2011-02-18,98.32,98.52,97.31,97.86,2434800,82.2507658047768,82.4180781843634,81.4058382878644,81.8659473317276,2910483.97735523,0.0,1.0
2011-02-22,93.29,96.2,92.91,96.05,3847200,78.0428594581736,80.4772545811588,77.724965936959,80.3517702964688,4598822.88388411,0.0,1.0
2011-02-23,89.25,93.11,87.54,93.1,7028500,74.6631493905241,77.8922783165457,73.2326285450586,77.8839126975663,8401649.67752637,0.0,1.0
2011-02-24,89.81,90.76,89.08,89.35,3940600,75.1316240533666,75.926357856403,74.5209338678755,74.7468055803174,4710470.33069082,0.0,1.0
2011-02-25,89.88,90.92,89.75,90.57,2600500,75.1901833862219,76.0602077600723,75.0814303394906,75.7674110957957,3108556.58908833,0.0,1.0
2011-02-28,90.02,91.02,89.7701,91.01,2299600,75.3073020519326,76.1438639498656,75.0982452336391,76.1354983308863,2748870.11431168,0.0,1.0
2011-03-01,87.88,90.58,87.6,90.57,4843700,73.5170595903558,75.775776714775,73.2828222589346,75.7674110957957,5790007.90254457,0.0,1.0
2011-03-02,87.32,88.65,86.32,88.01,3989400,73.0485849275133,74.1612122517643,72.2120230295803,73.6258126370871,4768804.32859411,0.0,1.0
2011-03-03,89.79,90.58,88.18,88.33,4555900,75.114892815408,75.775776714775,73.7680281597357,73.8935124444257,5445980.75917228,0.0,1.0
2011-03-04,88.69,90.0,87.8,89.87,2747800,74.1946747276816,75.2905708139739,73.4501346385212,75.1818177672426,3284634.41472675,0.0,1.0
2011-03-07,88.26,89.38,87.11,88.88,3360200,73.8349531115704,74.7719024372554,72.8729069289474,74.3536214882889,4016678.27366068,0.0,1.0
2011-03-08,89.95,90.3,88.27,88.27,3590900,75.2487427190772,75.5415393833538,73.8433187305497,73.8433187305497,4292449.85801088,0.0,1.0
2011-03-09,90.78,91.0,89.0,89.53,2630800,75.9430890943617,76.1271327119069,74.4540089160408,74.8973867219454,3144776.26401599,0.0,1.0
2011-03-10,89.95,91.33,88.8,89.72,3273600,75.2487427190772,76.4031981382248,74.2866965364542,75.0563334825526,3913159.33475853,0.0,1.0
2011-03-11,90.71,91.25,89.86,90.08,2942900,75.8845297615063,76.3362731863902,75.1734521482633,75.3574957658085,3517850.86945897,0.0,1.0
2011-03-14,88.63,89.865,87.2,89.72,5338000,74.1444810138056,75.1776349577529,72.9481974997614,75.0563334825526,6380878.7050773,0.0,1.0
2011-03-15,87.79,89.06,85.97,86.02,3925800,73.4417690195419,74.5042026299168,71.9192263653037,71.9610544602004,4692778.87231031,0.0,1.0
2011-03-16,85.28,87.66,85.03,87.36,4906800,71.4423860834819,73.4362050196766,71.2329513212766,73.1848833050302,5857193.84443614,0.12,1.0
2011-03-17,87.89,90.4,87.49,89.79,6607500,73.6288850009055,75.731610013447,73.293789381377,75.220589193666,7887300.9552278,0.0,1.0
2011-03-18,89.28,90.21,88.27,90.1,3956300,74.7933422787672,75.572439594171,73.9472258394576,75.4802882988006,4722592.32223499,0.0,1.0
2011-03-21,89.86,90.48,89.61,90.37,2140600,75.2792309270835,75.7986291373527,75.0697961648782,75.7064778419824,2555210.96099291,0.0,1.0
2011-03-22,88.29,89.68,88.19,89.67,1950500,73.9639806204341,75.1284378982957,73.8802067155519,75.1200605078075,2328290.65655268,0.0,1.0
2011-03-23,88.96,89.3792,87.05,87.83,1950600,74.5252657831443,74.8764459924102,72.9251841998956,73.5786206579762,2328410.02546611,0.0,1.0
2011-03-24,90.79,90.9,89.12,89.28,2527400,76.0583282424873,76.1504795378577,74.6593040309558,74.7933422787672,3016929.91816008,0.0,1.0
2011-03-25,90.28,91.06,89.85,90.87,2311000,75.6310813275885,76.2845177856691,75.2708535365953,76.1253473663931,2758615.58948641,0.0,1.0
2011-03-28,93.02,93.68,90.6,91.09,4364500,77.9264863213589,78.479394093581,75.8991578232113,76.3096499571337,5209856.22687729,0.0,1.0
2011-03-29,93.04,93.3,92.13,92.93,1753900,77.9432411023353,78.1610532550288,77.1808985679079,77.851089806965,2093611.37273917,0.0,1.0
2011-03-30,93.75,94.4,93.14,93.31,1639600,78.5380358269984,79.0825662087323,78.0270150072174,78.1694306455171,1957172.70468279,0.0,1.0
2011-03-31,93.55,94.41,93.02,93.21,1613500,78.3704880172342,79.0909435992205,77.9264863213589,78.0856567406349,1926017.41827621,0.0,1.0
2011-04-01,95.0,96.5,94.58,95.0,3424800,79.5852096380251,80.8418182112571,79.2333592375201,79.5852096380251,4088146.54732715,0.0,1.0
2011-04-04,95.12,95.42,94.46,95.01,1309700,79.6857383238837,79.93706003853,79.1328305516616,79.5935870285133,1563374.65926021,0.0,1.0
2011-04-05,94.19,95.28,94.11,94.69,1436900,78.9066410084798,79.8197765716951,78.8396218845741,79.3255105328905,1715211.91714973,0.0,1.0
2011-04-06,94.59,95.35,93.8,95.16,1620200,79.2417366280084,79.8784183051125,78.5799227794395,79.7192478858365,1934015.13547636,0.0,1.0
2011-04-07,93.91,94.72,93.41,94.26,1475000,78.6720740748099,79.3506427043551,78.2532045503992,78.9652827418973,1760691.47316852,0.0,1.0
2011-04-08,91.16,94.18,90.82,93.85,2919300,76.3682916905512,78.8982636179916,76.083460413952,78.6218097318806,3484736.68991245,0.0,1.0
2011-04-11,92.53,92.86,90.66,91.3,3345600,77.5159941874364,77.7924480735475,75.9494221661406,76.4855751573862,3993606.36788651,0.0,1.0
2011-04-12,94.08,94.4,91.96,92.17,3368000,78.8144897131095,79.0825662087323,77.0384829296083,77.2144081298608,4020345.00449599,0.0,1.0
2011-04-13,93.43,94.67,93.07,94.59,2108900,78.2699593313756,79.3087557519141,77.9683732737999,79.2417366280084,2517371.01543396,0.0,1.0
2011-04-14,92.94,93.99,92.66,92.94,2148800,77.8594671974532,78.7390931987156,77.6249002637832,77.8594671974532,2564999.21189459,0.0,1.0
2011-04-15,92.58,93.35,92.19,93.01,1976000,77.5578811398775,78.2029402074699,77.2311629108372,77.9181089308707,2358729.72947864,0.0,1.0
2011-04-18,91.96,92.24,91.1,91.34,2293200,77.0384829296083,77.2730498632782,76.3180273476219,76.5190847193391,2737367.92289495,0.0,1.0
2011-04-19,91.85,92.98,91.52,92.51,1678500,76.9463316342379,77.892976759406,76.6698777481269,77.49923940646,2003607.21200906,0.0,1.0
2011-04-20,93.23,94.19,92.36,93.0,1901200,78.1024115216114,78.9066410084798,77.3735785491368,77.9097315403825,2269441.78222915,0.0,1.0
2011-04-21,93.94,94.23,93.3901,93.72,1816300,78.6972062462745,78.9401505704327,78.2365335433277,78.5129036555338,2168097.5747227,0.0,1.0
2011-04-25,93.85,94.13,92.8974,93.75,1347000,78.6218097318806,78.8563766655505,77.8237795139734,78.5380358269984,1607899.26397152,0.0,1.0
2011-04-26,94.49,95.03,94.06,94.26,1900000,79.1579627231262,79.6103418094897,78.7977349321331,78.9652827418973,2268009.35526793,0.0,1.0
2011-04-27,94.8,94.99,93.37,94.65,1513500,79.4176618282608,79.5768322475369,78.2196949884463,79.2920009709376,1806648.50484106,0.0,1.0
2011-04-28,95.28,95.76,94.45,94.53,1614500,79.8197765716951,80.2218913151293,79.1244531611734,79.1914722850791,1927211.10741056,0.0,1.0
2011-04-29,95.67,96.25,95.3,95.55,1431400,80.1464948007354,80.6323834490517,79.8365313526715,80.0459661148768,1708646.62691079,0.0,1.0
2011-05-02,94.37,96.89,94.03,96.25,2280800,79.0574340372677,81.1685364402974,78.7726027606684,80.6323834490517,2722566.17762899,0.0,1.0
2011-05-03,94.22,94.775,93.63,94.0,1528300,78.9317731799445,79.3967183520403,78.4375071411399,78.7474705892038,1824315.10402946,0.0,1.0
2011-05-04,92.64,94.5793,92.4225,93.7,2292800,77.6081454828068,79.232772820186,77.4259372396882,78.4961488745574,2736890.44724121,0.0,1.0
2011-05-05,95.29,95.99,91.8,92.16,3636400,79.8281539621833,80.4145712963582,76.9044446817969,77.2060307393726,4340731.16815594,0.0,1.0
2011-05-06,95.65,96.39,95.14,96.14,2520900,80.129740019759,80.7496669158867,79.7024931048601,80.5402321536814,3009170.9387868,0.0,1.0
2011-05-09,94.91,95.64,94.56,95.6,1542000,79.5098131236312,80.1213626292707,79.2166044565437,80.0878530673179,1840668.64517007,0.0,1.0
2011-05-10,95.74,96.24,95.16,95.36,1658800,80.2051365341529,80.6240060585635,79.7192478858365,79.8867956956008,1980091.53606233,0.0,1.0
2011-05-11,95.16,96.5,94.79,95.43,2580200,79.7192478858365,80.8418182112571,79.4092844377726,79.9454374290183,3079956.70445384,0.0,1.0
2011-05-12,94.96,95.13,94.04,95.11,2235900,79.5517000760722,79.6941157143719,78.7809801511566,79.6773609333954,2668969.53549661,0.0,1.0
2011-05-13,93.58,95.5,93.5,95.17,2780400,78.3956201886988,80.0040791624357,78.3286010647931,79.7276252763247,3318933.26915102,0.0,1.0
2011-05-16,93.18,94.43,92.98,93.38,1939600,78.0605245691703,79.107698380197,77.892976759406,78.2280723789346,2315279.44498825,0.0,1.0
2011-05-17,92.59,92.9192,92.05,92.85,2144000,77.5662585303657,77.8420422252377,77.1138794440022,77.7840706830593,2559269.5040497,0.0,1.0
2011-05-18,93.65,94.21,92.3,92.8718,1923100,78.4542619221163,78.9233957894563,77.3233142062075,77.8023333943236,2295583.57427145,0.0,1.0
2011-05-19,94.58,94.65,93.5001,94.01,1919700,79.2333592375201,79.2920009709376,78.328684838698,78.755847979692,2291525.03121465,0.0,1.0
2011-05-20,93.82,94.59,93.56,94.46,1377800,78.5966775604159,79.2417366280084,78.3788654077224,79.1328305516616,1644664.88930955,0.0,1.0
2011-05-23,92.04,92.69,91.05,92.56,2539500,77.105502053514,77.6500324352479,76.2761403951809,77.5411263589011,3031373.55668574,0.0,1.0
2011-05-24,91.48,92.42,90.93,92.21,1604200,76.6363681861741,77.4238428920661,76.1756117093223,77.2479176918136,1914916.10932674,0.0,1.0
2011-05-25,91.84,92.3,90.82,90.96,1727900,76.9379542437497,77.3233142062075,76.083460413952,76.200743880787,2062575.45524603,0.0,1.0
2011-05-26,91.36,91.9,90.8,91.31,2346200,76.5358395003155,76.988218586679,76.0667056329756,76.4939525478744,2800633.44701558,0.0,1.0
2011-05-27,91.9,92.345,91.6,91.85,1222100,76.988218586679,77.3610124634045,76.7368968720326,76.9463316342379,1458807.49109102,0.0,1.0
2011-05-31,93.64,93.73,92.58,92.63,2378700,78.4458845316281,78.521281046022,77.5578811398775,77.5997680923186,2839428.34388201,0.0,1.0
2011-06-01,91.43,94.39,91.41,93.95,3444300,76.594481233733,79.0741888182441,76.5777264527566,78.7055836367627,4111423.48544701,0.0,1.0
2011-06-02,91.52,92.5,91.0,91.79,1958100,76.6698777481269,77.4908620159718,76.2342534427398,76.8960672913087,2337362.69397375,0.0,1.0
2011-06-03,90.15,91.0,89.9,90.32,2139300,75.5221752512417,76.2342534427398,75.3127404890364,75.6645908895413,2553659.16511825,0.0,1.0
2011-06-06,87.75,90.56,87.65,89.99,3268200,73.5116015340706,75.8656482612584,73.4278276291884,75.3881370034303,3901214.8288877,0.0,1.0
2011-06-07,86.76,88.23,86.68,87.95,3211800,72.6822398757375,73.9137162775048,72.6152207518317,73.6791493438348,3833890.76171027,0.0,1.0
2011-06-08,85.59,86.9,85.46,86.54,3320700,71.7020851886165,72.7995233425724,71.5931791122697,72.4979372849968,3963883.50844116,0.0,1.0
2011-06-09,86.21,86.79,85.8,86.08,2938200,72.2214833988857,72.7073720472021,71.878010388869,72.1125773225389,3507297.4145517,0.0,1.0
2011-06-10,85.38,86.39,84.79,86.23,2707900,71.526159988364,72.3722764276736,71.0318939495594,72.2382381798622,3232390.80691054,0.0,1.0
2011-06-13,85.92,86.15,84.95,85.37,2444200,71.9785390747275,72.1712190559564,71.1659321973709,71.5177825978758,2917614.98218204,0.0,1.0
2011-06-14,87.43,88.0,86.22,86.59,2732100,73.2435250384477,73.7210362962759,72.2298607893739,72.5398242374378,3261278.08396184,0.0,1.0
2011-06-15,86.49,87.29,86.1,86.43,2357200,72.5649564089025,73.2361549882425,72.2377471014742,72.514616515452,2809541.10757225,0.13,1.0
2011-06-16,86.48,87.52,86.0,86.71,2095300,72.5565664266607,73.4291245798028,72.1538472790567,72.749536018221,2497383.11670462,0.0,1.0
2011-06-17,86.99,87.69,86.67,87.26,2131400,72.98445552099,73.5717542779126,72.715976089254,73.2109850415173,2540410.62136412,0.0,1.0
2011-06-20,87.5,87.8581,86.61,86.83,1809200,73.4123446153193,73.7127898793964,72.6656361958035,72.850215805122,2156381.20304587,0.0,1.0
2011-06-21,89.13,89.47,88.34,88.5,720982,74.7799117207247,75.0651711169442,74.1171031236264,74.2513428394944,859336.741396426,0.0,1.0
2011-06-22,91.44,92.41,90.66,91.5,6023500,76.7179976185691,77.5318258960189,76.0635790037125,76.7683375120196,7179395.41042824,0.0,1.0
2011-06-23,92.96,93.45,90.6,91.12,4850000,77.9932749193152,78.404384049161,76.013239110262,76.4495181868331,5780703.53458571,0.0,1.0
2011-06-24,91.87,93.449,91.57,92.91,4282900,77.0787668549644,78.4035450509368,76.8270673877118,77.9513250081065,5104778.38521177,0.0,1.0
2011-06-27,92.85,93.0,91.61,91.97,1930900,77.900985114656,78.0268348482822,76.8606273166789,77.1626666773819,2301435.14534671,0.0,1.0
2011-06-28,94.02,94.19,92.77,93.13,1762100,78.8826130369408,79.0252427350506,77.8338652567219,78.135904617425,2100242.82439041,0.0,1.0
2011-06-29,93.63,94.91,93.1,94.5,2283700,78.5554037295125,79.6293214564566,78.1107346706997,79.2853321845448,2721936.63132647,0.0,1.0
2011-06-30,94.85,94.95,93.8,93.84,2079300,79.5789815630061,79.6628813854236,78.6980334276223,78.7315933565893,2478312.75452867,0.0,1.0
2011-07-01,96.52,96.83,94.56,94.68,2464600,80.9801085973785,81.2401980468728,79.3356720779953,79.4363518648964,2937550.91367833,0.0,1.0
2011-07-05,95.5,96.25,95.2,96.17,1870700,80.1243304087199,80.7535790768512,79.8726309414674,80.6864592189172,2229682.90765969,0.0,1.0
2011-07-06,96.78,97.07,95.56,95.58,2365900,81.198248135664,81.4415576206748,80.1746703021704,80.1914502666539,2819910.61700543,0.0,1.0
2011-07-07,98.5,98.66,96.92,97.69,2958600,82.6413250812451,82.7755647971132,81.3157078870485,81.9617365196633,3526348.34586088,0.0,1.0
2011-07-08,97.56,97.7,96.96,97.24,2229100,81.8526667505206,81.9701265019051,81.3492678160155,81.5841873187845,2656859.02040103,0.0,1.0
2011-07-11,95.08,96.75,94.4707,96.75,2534700,79.7719511545664,81.1730781889388,79.2607495365765,81.1730781889388,3021102.93796173,0.0,1.0
2011-07-12,94.08,95.09,93.81,94.7,2958900,78.9329529303913,79.7803411368081,78.706423409864,79.4531318293799,3526705.91515168,0.0,1.0
2011-07-13,94.25,95.59,93.99,94.74,2133100,79.0755826285011,80.1998402488957,78.8574430902155,79.4866917583469,2542436.84734531,0.0,1.0
2011-07-14,93.06,94.98,92.78,94.46,2829000,78.0771747417327,79.6880513321489,77.8422552389637,79.2517722555778,3371878.41223566,0.0,1.0
2011-07-15,92.2,93.2793,91.26,92.97,3206100,77.3556362689422,78.2611670522943,76.5669779382176,78.001664901557,3821343.01077015,0.0,1.0
2011-07-18,90.46,91.89,90.05,91.8,3612000,75.8957793588775,77.0955468194479,75.5517900869657,77.0200369792721,4305134.26122135,0.0,1.0
2011-07-19,91.77,92.24,90.58,91.22,2550100,76.9948670325469,77.3891961979092,75.9964591457785,76.5334180092506,3039458.16155608,0.0,1.0
2011-07-20,92.19,92.81,91.3,92.01,2182100,77.3472462867004,77.867425185689,76.6005378671846,77.1962266063489,2600839.83150917,0.0,1.0
2011-07-21,93.08,94.07,92.33,92.69,1984100,78.0939547062162,78.9245629481495,77.4647060380849,77.7667453987879,2364844.09958175,0.0,1.0
2011-07-22,92.79,93.6185,92.2,93.26,1635200,77.8506452212055,78.5457552499345,77.3556362689422,78.2449743865677,1948991.01438238,0.0,1.0
2011-07-25,91.88,92.35,91.48,91.7,1867500,77.0871568372061,77.4814860025684,76.7515575475361,76.9361371568546,2225868.8352245,0.0,1.0
2011-07-26,91.0,91.45,88.7,90.43,4588900,76.3488383999321,76.7263876008109,74.4191424843294,75.8706094121523,5469499.06182687,0.0,1.0
2011-07-27,89.14,90.34,88.55,90.24,4036700,74.7883017029664,75.7950995719765,74.2932927507031,75.711199749559,4811333.1872293,0.0,1.0
2011-07-28,87.86,90.1795,87.74,89.44,3454700,73.7143839760223,75.6604403569964,73.6137041891213,75.0400011702189,4117648.76307902,0.0,1.0
2011-07-29,86.88,88.17,86.33,86.91,3024200,72.8921657163307,73.9744734255166,72.4307166930345,72.917335663056,3604536.83078229,0.0,1.0
2011-08-01,86.0,88.05,85.015,88.05,4119600,72.1538472790567,73.8737936386156,71.3274340282442,73.8737936386156,4910141.50125345,0.0,1.0
2011-08-02,84.44,86.03,83.96,85.37,4101600,70.8450100493436,72.1790172257819,70.4422909017395,71.6252783978264,4888687.34380551,0.0,1.0
2011-08-03,85.74,86.0,83.46,84.6,4380700,71.9357077407712,72.1538472790567,70.022791789652,70.9792497652116,5221345.97401228,0.0,1.0
2011-08-04,82.1,85.04,81.98,84.78,4364100,68.8817542047739,71.3484089838486,68.7810744178729,71.1302694455631,5201560.47325473,0.0,1.0
2011-08-05,82.36,83.72,80.18,83.22,5026700,69.0998937430594,70.2409313279375,67.2708776143577,69.82143221585,5991311.84686638,0.0,1.0
2011-08-08,77.54,81.91,77.5,80.34,5679800,65.0559223025355,68.7223445421806,65.0223623735685,67.4051173302257,6769740.19293606,0.0,1.0
2011-08-09,79.75,79.89,75.5029,79.19,4804200,66.9101083779624,67.0275681293469,63.3467990200685,66.4402693724244,5726114.62285704,0.0,1.0
2011-08-10,75.32,78.67,75.13,78.53,4640500,63.1933462448668,66.0039902958534,63.0339365822736,65.8865305444689,5531000.97984432,0.0,1.0
2011-08-11,79.88,81.3,75.67,75.78,4746300,67.0191781471052,68.2105556254338,63.4869956233281,63.5792854279874,5657103.74973281,0.0,1.0
2011-08-12,80.48,81.29,79.0,80.29,3280200,67.5225770816103,68.2021656431921,66.2808597098311,67.363167419017,3909662.62559753,0.0,1.0
2011-08-15,81.85,81.98,80.15,81.2,2698900,68.6720046487301,68.7810744178729,67.2457076676325,68.1266558030163,3216812.52979244,0.0,1.0
2011-08-16,80.1,81.7,79.28,80.9,3826100,67.2037577564237,68.5461549151038,66.5157792126002,67.8749563357638,4560319.54508832,0.0,1.0
2011-08-17,79.13,81.27,78.47,80.52,2951400,66.3899294789739,68.1853856787086,65.8361906510183,67.5561370105772,3517766.6828817,0.0,1.0
2011-08-18,74.46,77.34,73.49,77.06,4502100,62.4718077720763,64.8881226577005,61.6579794946265,64.6532031549315,5366042.34702233,0.0,1.0
2011-08-19,73.16,75.77,72.89,74.11,3477900,61.3811100806487,63.5708954457456,61.1545805601214,62.178158393615,4145300.78823415,0.0,1.0
2011-08-22,73.0,75.0,72.1602,74.92,3420900,61.2468703647807,62.9248668131308,60.5422796561184,62.8577469551968,4077362.62298231,0.0,1.0
2011-08-23,74.79,74.79,72.67,73.57,3857900,62.7486771860541,62.7486771860541,60.9700009508029,61.7250993525605,4598221.88991302,0.0,1.0
2011-08-24,76.6,77.0,74.23,74.7,3685900,64.2672639718109,64.602863261481,62.278838180516,62.6731673458783,4393215.49652154,0.0,1.0
2011-08-25,74.76,77.44,74.15,77.29,2617400,62.7235072393288,64.972022480118,62.211718322582,64.8461727464918,3119672.87245869,0.0,1.0
2011-08-26,75.72,75.85,72.57,74.17,4011800,63.5289455345369,63.6380153036796,60.8861011283854,62.2284982870655,4781654.93609297,0.0,1.0
2011-08-29,78.75,78.79,76.67,76.67,2673300,66.0711101537874,66.1046700827544,64.3259938475032,64.3259938475032,3186299.95031092,0.0,1.0
2011-08-30,78.83,79.33,77.685,78.31,2065500,66.1382300117214,66.5577291238089,65.1775770450409,65.7019509351503,2461864.56715191,0.0,1.0
2011-08-31,78.72,80.7146,78.17,79.52,3246500,66.0459402070621,67.7194060650017,65.5844911837658,66.7171387864022,3869495.67526443,0.0,1.0
2011-09-01,78.04,80.115,77.9,78.72,2814000,65.4754214146231,67.2163427297863,65.3579616632386,66.0459402070621,3353999.9476957,0.0,1.0
2011-09-02,74.9,76.49,74.46,75.95,2739400,62.8409669907133,64.1749741671517,62.4718077720763,63.7219151260972,3265084.38405033,0.0,1.0
2011-09-06,73.6,73.82,71.33,72.43,4053700,61.7502692992857,61.9348489086042,59.8457433304083,60.7686413770009,4831595.44704125,0.0,1.0
2011-09-07,76.27,76.64,74.34,74.88,3250400,63.9903945578332,64.300823900778,62.3711279851753,62.8241870262298,3874144.07604482,0.0,1.0
2011-09-08,74.99,76.2,74.65,75.71,2543800,63.0255466000318,64.0424943448783,62.7397926882568,63.6306725308496,3026702.22299831,0.13,1.0
2011-09-09,73.4,75.08,72.9,74.04,2555400,61.6892268361426,63.1011873413841,61.269000495297,62.2271165524251,3040504.3087703,0.0,1.0
2011-09-12,73.63,73.784,71.54,72.12,3259500,61.8825309529316,62.0119606659121,60.1259848481968,60.6134474035778,3878267.1184303,0.0,1.0
2011-09-13,74.97,75.46,73.11,73.64,3226900,63.008737546398,63.4205593604268,61.4454955584522,61.8909354797486,3839478.49807109,0.0,1.0
2011-09-14,76.01,77.12,73.75,75.63,3146700,63.882808335357,64.8157108120343,61.9833852747346,63.5634363163143,3744053.73264753,0.0,1.0
2011-09-15,77.08,77.33,75.64,77.0,2218300,64.7820927047667,64.9922058751895,63.5718408431312,64.7148564902314,2639410.93689644,0.0,1.0
2011-09-16,76.4,77.92,75.27,77.57,3689800,64.2105848812166,65.4880729573874,63.2608733509054,65.1939145187954,4390253.11047219,0.0,1.0
2011-09-19,75.76,76.16,74.68,74.99,2869600,63.6726951649342,64.0088762376107,62.7650062687075,63.0255466000318,3414350.45959429,0.0,1.0
2011-09-20,75.22,76.84,75.0,75.95,3036000,63.2188507168208,64.5803840611608,63.0339511268487,63.8323811744555,3612339.00032348,0.0,1.0
2011-09-21,72.5,75.32,72.5,75.0,4094900,60.9328194226205,63.30289598499,60.9328194226205,63.0339511268487,4872255.26100943,0.0,1.0
2011-09-22,66.58,70.09,64.55,70.04,11368000,55.9573395470079,58.9073284597444,54.2512206031745,58.8653058256598,13526044.0565472,0.0,1.0
2011-09-23,67.3,68.43,66.61,66.86,4468200,56.5624654778256,57.5121770081368,55.9825531274586,56.1926662978814,5316420.65917173,0.0,1.0
2011-09-26,69.75,69.82,67.71,68.1,4467100,58.6215745479693,58.6804062356877,56.907051077319,57.2348276231787,5315111.84069336,0.0,1.0
2011-09-27,70.53,71.62,70.12,71.51,4112700,59.2771276396886,60.1932210627321,58.9325420401951,60.1007712677461,4893434.32365954,0.0,1.0
2011-09-28,69.2,71.07,69.1,70.94,3511200,58.1593255730391,59.7309720878019,58.07528030487,59.621713239182,4177748.58298281,0.0,1.0
2011-09-29,69.7,70.81,68.24,70.46,3226500,58.5795519138848,59.5124543905621,57.3524909986154,59.2182959519702,3839002.56407896,0.0,1.0
2011-09-30,67.68,69.55,67.62,68.98,2730900,56.8818374968683,58.4534840116311,56.8314103359668,57.974425983067,3249320.34782062,0.0,1.0
2011-10-03,65.15,67.92,64.97,66.9,4643600,54.7554922121893,57.0835461404742,54.6042107294848,56.2262844051491,5525117.71472402,0.0,1.0
2011-10-04,67.86,67.91,64.07,64.18,4400000,57.0331189795727,57.0751416136573,53.8478033159627,53.9402531109487,5235273.9135123,0.0,1.0
2011-10-05,70.41,70.92,67.68,68.04,4889800,59.1762733178856,59.6049041855482,56.8818374968683,57.1844004622772,5818055.08688464,0.0,1.0
2011-10-06,72.2,72.52,69.33,70.11,3260900,60.6806836181131,60.9496284762543,58.268584421659,58.9241375133782,3879932.88740278,0.0,1.0
2011-10-07,71.06,72.46,70.88,72.31,3389600,59.722567560985,60.8992013153528,59.5712860782805,60.7731334130991,4033064.64937301,0.0,1.0
2011-10-10,73.62,73.63,72.01,72.46,1957800,61.8741264261147,61.8825309529316,60.5209976085917,60.8992013153528,2329458.9245169,0.0,1.0
2011-10-11,73.43,73.7,72.6,73.25,2055700,61.7144404165934,61.94136264065,61.0168646907896,61.5631589338889,2445943.76909255,0.0,1.0
2011-10-12,75.18,76.13,73.82,73.98,3034800,63.1852326095532,63.9836626571599,62.042216962453,62.1766893915236,3610911.19834707,0.0,1.0
2011-10-13,73.87,74.42,73.26,74.42,3055800,62.0842395965376,62.5464885714678,61.5715634607059,62.5464885714678,3635897.73293428,0.0,1.0
2011-10-14,75.74,75.82,74.65,74.76,2272800,63.6558861113003,63.7231223258356,62.7397926882568,62.8322424832428,2704256.94332517,0.0,1.0
2011-10-17,73.97,75.55,73.65,75.47,2543600,62.1682848647067,63.496200101779,61.8993400065655,63.4289638872437,3026464.25600224,0.0,1.0
2011-10-18,75.62,76.56,73.47,73.84,2486000,63.5550317894974,64.3450573102872,61.748058523861,62.0590260160868,2957929.76113444,0.0,1.0
2011-10-19,75.28,76.15,74.97,75.69,2037300,63.2692778777223,64.0004717107938,63.008737546398,63.6138634772158,2424050.80545423,0.0,1.0
2011-10-20,76.59,76.82,74.9652,75.33,2634400,64.3702708907379,64.5635750075269,63.0047033735259,63.3113005118069,3134501.27221745,0.0,1.0
2011-10-21,79.34,79.92,77.18,77.42,4153200,66.6815157653891,67.16897832077,64.8661379729358,65.0678466165417,4941622.64036346,0.0,1.0
2011-10-24,81.52,82.4,79.9,79.9,3549200,68.5137026114761,69.2533009713645,67.1521692671362,67.1521692671362,4222962.31223587,0.0,1.0
2011-10-25,80.72,81.86,79.2,80.51,3689200,67.8413404661231,68.7994565232512,66.5638523899523,67.6648454029679,4389539.20948399,0.0,1.0
2011-10-26,81.36,82.2,79.94,81.95,2958000,68.3792301824055,69.0852104350262,67.1857873744039,68.8750972646034,3519531.87185667,0.0,1.0
2011-10-27,85.13,85.75,82.93,83.51,4106700,71.5477367923818,72.0688174550304,69.6987408926609,70.1862034480419,4886295.31377748,0.0,1.0
2011-10-28,84.25,85.0,83.31,84.4,2882400,70.8081384324934,71.4384779437619,70.0181129117036,70.9342063347471,3429580.34734269,0.0,1.0
2011-10-31,81.83,84.16,81.8,83.42,2542900,68.7742429428004,70.7324976911412,68.7490293623497,70.1105627066896,3025631.371516,0.0,1.0
2011-11-01,79.57,80.63,78.61,78.91,2703800,66.8748198821781,67.7656997247709,66.0679853077544,66.3201211122618,3217075.8198533,0.0,1.0
2011-11-02,80.57,81.34,79.53,80.9,1952900,67.7152725638694,68.3624211287717,66.8412017749104,67.9926219488275,2323628.73311322,0.0,1.0
2011-11-03,82.34,82.53,80.35,81.54,1781900,69.202873810463,69.3625598199844,67.5303729738973,68.53051166511,2120166.95147444,0.0,1.0
2011-11-04,82.01,82.21,80.31,81.79,1634300,68.9255244255049,69.0936149618431,67.4967548666296,68.7406248355328,1944547.30837571,0.0,1.0
2011-11-07,81.93,82.86,80.6,82.04,1867200,68.8582882109696,69.6399092049425,67.7404861443201,68.9507380059556,2221659.87529776,0.0,1.0
2011-11-08,83.01,83.13,81.26,82.38,1552000,69.7659771071962,69.8668314289991,68.2951849142364,69.2364919177307,1846623.88949343,0.0,1.0
2011-11-09,79.35,81.49,78.85,81.4,2199400,66.689920292206,68.4884890310254,66.2696939513603,68.4128482896732,2616923.05576794,0.0,1.0
2011-11-10,80.12,80.6,79.3955,80.35,1866800,67.3370688571083,67.7404861443201,66.7281608892229,67.5303729738973,2221183.94130562,0.0,1.0
2011-11-11,82.23,82.39,81.12,81.36,1814700,69.110424015477,69.2448964445476,68.1775215387996,68.3792301824055,2159193.53882972,0.0,1.0
2011-11-14,81.41,82.37,80.78,81.62,1203200,68.4212528164901,69.2280873909138,67.8917676270246,68.5977478796453,1431609.44834954,0.0,1.0
2011-11-15,82.64,83.45,81.15,81.57,2675800,69.4550096149704,70.1357762871404,68.2027351192503,68.5557252455607,3183760.44040368,0.0,1.0
2011-11-16,81.49,83.12,81.42,81.8,1911400,68.4884890310254,69.8584269021822,68.429657343307,68.7490293623497,2274250.58142895,0.0,1.0
2011-11-17,80.28,82.01,79.68,81.33,2236200,67.4715412861789,68.9255244255049,66.9672696771641,68.3540166019548,2660708.98304459,0.0,1.0
2011-11-18,81.22,82.16,80.8,81.19,2239700,68.2615668069687,69.0515923277586,67.9085766806584,68.236353226518,2664873.40547579,0.0,1.0
2011-11-21,79.38,80.0,78.22,79.52,2036000,66.7151338726567,67.2362145353053,65.7402087618948,66.8327972480935,2422504.01997978,0.0,1.0
2011-11-22,78.21,79.37,77.95,79.04,1598200,65.7318042350779,66.7067293458398,65.5132865378381,66.4293799608817,1901594.2655853,0.0,1.0
2011-11-23,76.56,77.74,76.33,77.37,2053100,64.3450573102872,65.336791474683,64.1517531934982,65.0258239824572,2442850.19814366,0.0,1.0
2011-11-25,76.08,77.38,76.06,76.5,1005200,63.9416400230754,65.0342285092741,63.9248309694415,64.2946301493857,1196022.12224149,0.0,1.0
2011-11-28,78.93,80.52,78.31,78.76,2627300,66.3369301658956,67.6732499297848,65.815849503247,66.1940532100081,3126053.44385701,0.0,1.0
2011-11-29,78.58,80.38,78.41,79.47,2683100,66.0427717273037,67.555586554348,65.8998947714161,66.7907746140089,3192446.23576019,0.0,1.0
2011-11-30,83.08,83.2,81.1,81.36,3545100,69.8248087949146,69.9256631167175,68.1607124851658,68.3792301824055,4218083.98881646,0.0,1.0
2011-12-01,82.03,82.75,81.6101,82.52,2110000,68.9423334791387,69.5474594099565,68.5894273980965,69.3541552931675,2510551.80852521,0.0,1.0
2011-12-02,82.14,83.46,81.96,83.17,2646500,69.0347832741247,70.1441808139573,68.8835017914203,69.9004495362668,3148898.27547961,0.0,1.0
2011-12-05,83.2,84.22,82.38,83.86,2709800,69.9256631167175,70.7829248520427,69.2364919177307,70.4803618866338,3224214.82973537,0.0,1.0
2011-12-06,82.67,83.53,82.1,83.43,2109400,69.4802231954211,70.2030125016757,69.0011651668571,70.1189672335066,2509837.90753701,0.0,1.0
2011-12-07,84.19,84.66,82.05,82.48,2450100,70.7577112715919,71.1527240319869,68.9591425327725,69.3205371858998,2915214.68534011,0.0,1.0
2011-12-08,82.47,84.43,82.18,83.51,2654100,69.3121326590829,70.9594199151979,69.0684013813924,70.1862034480419,3157941.02133022,0.0,1.0
2011-12-09,83.24,83.64,82.02,82.69,1803400,70.0685400726051,70.4052461757891,69.0415864578936,69.605569180727,2142402.50823623,0.13,1.0
2011-12-12,81.63,82.18,80.95,81.94,2377800,68.7132980072892,69.1762688991673,68.1408976318763,68.9742452372568,2824778.02156156,0.0,1.0
2011-12-13,78.96,82.41,78.29,82.09,3509400,66.4657847685355,69.3698749084981,65.9018020457022,69.1005100259509,4169095.79816138,0.0,1.0
2011-12-14,77.29,79.07,76.95,78.67,4152100,65.060036787742,66.5583789469111,64.7738366000356,66.2216728437271,4932610.32186296,0.0,1.0
2011-12-15,83.47,83.81,79.97,80.14,9170500,70.2621460819359,70.5483462696424,67.3159676790753,67.4590677729285,10894367.4180883,0.0,1.0
2011-12-16,84.89,86.37,83.92,84.1,5314900,71.4574527482394,72.7032653300204,70.640940448018,70.7924581944508,6313993.06367125,0.0,1.0
2011-12-19,81.35,85.42,80.911,84.75,3132100,68.4776037350603,71.9035883349583,68.1080687868158,71.3396056121249,3720871.07466269,0.0,1.0
2011-12-20,83.81,84.39,82.77,82.98,2591400,70.5483462696424,71.0365701192593,69.6729104013638,69.8496811055354,3078530.47568114,0.0,1.0
2011-12-21,84.24,84.31,82.38,83.6,1854600,70.9103053305652,70.9692288986225,69.3446219507593,70.3715755654707,2203227.06652707,0.0,1.0
2011-12-22,84.47,85.36,84.0303,84.56,1247900,71.1039113398961,71.8530824194806,70.733787155971,71.1796702131125,1482479.81037373,0.0,1.0
2011-12-23,84.92,85.05,83.81,84.72,1247700,71.4827057059782,71.592135189513,70.5483462696424,71.3143526543861,1482242.21444291,0.0,1.0
2011-12-27,84.7,85.4099,84.57,84.82,1127600,71.2975173492269,71.8950865058528,71.1880878656921,71.3985291801821,1339565.85798335,0.0,1.0
2011-12-28,82.97,84.7,82.78,84.57,1561800,69.8412634529558,71.2975173492269,69.6813280539434,71.1880878656921,1855386.62380135,0.0,1.0
2011-12-29,84.31,84.39,83.0,83.4,1313300,70.9692288986225,71.0365701192593,69.8665164106946,70.2032225138787,1560173.67975304,0.0,1.0
2011-12-30,83.51,84.51,83.33,84.47,1447200,70.2958166922543,71.1375819502145,70.1442989458215,71.1039113398961,1719244.15543943,0.0,1.0
2012-01-03,85.17,85.91,84.48,85.47,2210000,71.6931470204682,72.3160533113587,71.1123289924757,71.9456765978563,2625435.03560057,0.0,1.0
2012-01-04,84.96,85.17,84.21,84.73,1443400,71.5163763162966,71.6931470204682,70.8850523728264,71.3227703069657,1714729.83275378,0.0,1.0
2012-01-05,84.09,84.49,82.79,84.42,2218600,70.7840405418712,71.1207466450553,69.689745706523,71.0618230769981,2635651.66062599,0.0,1.0
2012-01-06,85.49,86.06,84.53,84.56,2156700,71.9625119030155,72.4423181000528,71.1544172553737,71.1796702131125,2562115.72003609,0.0,1.0
2012-01-09,85.85,85.98,85.24,85.84,1659600,72.2655473958811,72.374976879416,71.7520705885254,72.2571297433015,1971571.03397408,0.0,1.0
2012-01-10,88.51,89.4,87.15,87.16,3403000,74.5046429820552,75.2538140616398,73.3598422312294,73.368259883809,4042694.76296323,0.0,1.0
2012-01-11,89.76,90.03,87.77,88.08,3055300,75.5568495545054,75.7841261741547,73.8817366911647,74.1426839211323,3629634.23722644,0.0,1.0
2012-01-12,91.19,91.4,89.8875,90.08,3324400,76.7605738733885,76.9373445775601,75.6641746248953,75.8262144370527,3949319.56214957,0.0,1.0
2012-01-13,90.37,90.5,88.85,90.02,2659800,76.0703263618611,76.1797558453959,74.7908431697616,75.7757085215751,3159788.28402281,0.0,1.0
2012-01-17,89.98,90.86,89.07,90.1399,2424800,75.7420379112567,76.4827913382616,74.9760315265129,75.8766361760045,2880613.0653051,0.0,1.0
2012-01-18,91.14,91.46,89.88,90.05,2189600,76.7184856104905,76.9878504930377,75.6578613854606,75.8009614793139,2601200.25065657,0.0,1.0
2012-01-19,93.04,93.52,91.45,91.68,2781500,78.3178396006148,78.7218869244357,76.9794328404581,77.173038849789,3304365.40792896,0.0,1.0
2012-01-20,91.57,92.6,91.25,92.59,2448100,77.0804446714133,77.9474628871123,76.8110797888661,77.9390452345327,2908292.99124605,0.0,1.0
2012-01-23,91.06,92.5199,90.52,91.74,1662900,76.6511443898536,77.8800374899497,76.1965911505552,77.2235447652666,1975491.36683267,0.0,1.0
2012-01-24,90.79,91.2,89.6736,90.4,1467800,76.4238677702044,76.7689915259681,75.4841210362176,76.0955793195999,1743716.53631426,0.0,1.0
2012-01-25,92.59,92.63,90.07,90.69,1727400,77.9390452345327,77.9727158448511,75.8177967844731,76.3396912444084,2052116.05452327,0.0,1.0
2012-01-26,92.74,93.5,92.27,92.75,1659200,78.0653100232267,78.7050516192765,77.6696803519854,78.0737276758063,1971095.84211243,0.0,1.0
2012-01-27,92.95,93.48,91.78,92.24,1910600,78.2420807273984,78.6882163141173,77.257215375585,77.6444273942466,2269753.92715767,0.0,1.0
2012-01-30,92.16,92.34,91.5,92.11,1723400,77.5770861736098,77.7286039200427,77.0215211033561,77.5349979107118,2047364.1359068,0.0,1.0
2012-01-31,91.49,92.33,90.42,92.33,1723900,77.0131034507765,77.7201862674631,76.1124146247591,77.7201862674631,2047958.12573386,0.0,1.0
2012-02-01,92.7,93.24,91.99,92.79,2013800,78.0316394129083,78.4861926522068,77.4339860797566,78.1073982861247,2392353.42746264,0.0,1.0
2012-02-02,92.79,93.44,92.08,93.07,1299700,78.1073982861247,78.6545457037989,77.509744952973,78.3430925583536,1544017.15645704,0.0,1.0
2012-02-03,94.54,94.54,93.61,93.77,1620600,79.5804874875551,79.5804874875551,78.7976457976521,78.9323282389257,1925239.82746348,0.0,1.0
2012-02-06,95.25,95.6,94.52,94.56,2122700,80.1781408207068,80.4727586609928,79.5636521823959,79.5973227927143,2521724.41179608,0.0,1.0
2012-02-07,94.72,95.09,93.6,94.55,1837500,79.7320052339879,80.0434583794332,78.7892281450725,79.5889051401347,2182912.61444165,0.0,1.0
2012-02-08,94.48,95.33,94.04,94.95,1361200,79.5299815720774,80.2454820413436,79.159604858575,79.9256112433187,1617077.90518529,0.0,1.0
2012-02-09,94.8,95.26,94.25,94.42,1573000,79.7993464546247,80.1865584732864,79.3363755627466,79.4794756565998,1868691.99592747,0.0,1.0
2012-02-10,95.27,95.35,93.6,93.89,1585900,80.194976125866,80.2623173465028,78.7892281450725,79.0333400698809,1884016.93346559,0.0,1.0
2012-02-13,96.98,97.19,95.6528,95.8,2120500,81.6343947169779,81.8111654211495,80.5172038666131,80.6411117125849,2519110.85655702,0.0,1.0
2012-02-14,95.55,96.98,94.84,96.52,2307200,80.4306703980948,81.6343947169779,79.8330170649431,81.2471826983162,2740906.65798083,0.0,1.0
2012-02-15,94.15,95.97,93.7,95.97,1714300,79.2521990369506,80.7842118064381,78.8734046708685,80.7842118064381,2036553.52105433,0.0,1.0
2012-02-16,95.0,95.33,93.99,93.99,1847900,79.9676995062167,80.2454820413436,79.117516595677,79.117516595677,2195267.60284448,0.0,1.0
2012-02-17,92.99,95.84,92.51,95.73,5154300,78.2757513377168,80.6747823229033,77.8717040138959,80.5821881445277,6123203.53121992,0.0,1.0
2012-02-21,91.01,93.15,90.41,93.11,3594300,76.6090561269556,78.4104337789904,76.1039969721795,78.376763168672,4269955.27079599,0.0,1.0
2012-02-22,90.75,91.841,90.658,90.74,1843300,76.390197159886,77.3085630563205,76.3127547561537,76.3817795073064,2189802.89643554,0.0,1.0
2012-02-23,91.97,92.3,90.5,91.2,1568300,77.4171507745974,77.6949333097243,76.1797558453959,76.7689915259681,1863108.49155311,0.0,1.0
2012-02-24,90.24,92.22,89.84,91.99,2300300,75.9608968783263,77.6275920890874,75.6241907751422,77.4339860797566,2732709.59836742,0.0,1.0
2012-02-27,91.36,92.43,89.4184,89.53,2105400,76.9036739672417,77.8043627932591,75.2693025423862,75.3632435451746,2501172.36377984,0.0,1.0
2012-02-28,90.98,91.91,90.4,91.43,2204400,76.5838031692168,77.3666448591198,76.0955793195999,76.9625975352989,2618782.34953751,0.0,1.0
2012-02-29,89.99,91.85,89.77,90.98,2953200,75.7504555638363,77.3161389436422,75.565267207085,76.5838031692168,3508341.514541,0.0,1.0
2012-03-01,91.12,91.76,90.15,90.15,2019300,76.7016503053313,77.2403800704258,75.8851380051099,75.8851380051099,2398887.31556029,0.0,1.0
2012-03-02,90.78,91.68,90.51,91.17,1147400,76.4154501176248,77.173038849789,76.1881734979756,76.7437385682293,1363087.85513489,0.0,1.0
2012-03-05,90.43,90.73,89.8,90.58,1263100,76.1208322773387,76.3733618547268,75.5905201648238,76.2470970660328,1500537.10111633,0.0,1.0
2012-03-06,88.75,89.37,88.03,89.11,2257900,74.7066666439656,75.2285611039009,74.1005956582343,75.0097021368313,2682339.26103282,0.0,1.0
2012-03-07,89.76,90.18,89.03,89.23,1724800,75.5568495545054,75.9103909628487,74.9423609161945,75.1107139677865,2049027.30742256,0.0,1.0
2012-03-08,90.99,91.5,89.67,90.62,2103400,76.7016503053313,77.131563940409,75.5889326616008,76.389752177922,2495231.39643186,0.13,1.0
2012-03-09,91.79,92.19,90.07,91.44,1801100,77.3760246348649,77.7132117996317,75.9261198263676,77.0809858656939,2136617.50884921,0.0,1.0
2012-03-12,91.33,91.93,90.36,91.83,1408600,76.9882593953831,77.4940401425333,76.1705805208235,77.4097433513416,1671000.73453167,0.0,1.0
2012-03-13,92.88,92.97,91.4,92.0,1625000,78.2948596588545,78.370726770927,77.0472671492172,77.5530478963675,1927712.75991336,0.0,1.0
2012-03-14,92.2,92.97,91.45,92.9,1434600,77.7216414787509,78.370726770927,77.0894155448131,78.3117190170928,1701844.13869029,0.0,1.0
2012-03-15,94.61,95.038,92.34,92.5,2629000,79.7531941464709,80.1139844127714,77.8396569864193,77.974531852326,3118742.67434599,0.0,1.0
2012-03-16,94.34,95.08,93.57,94.86,2477000,79.5255928102533,80.1493890650719,78.8765075180772,79.9639361244502,2938427.38849564,0.0,1.0
2012-03-19,94.89,95.98,94.49,95.87,2442300,79.9892251618077,80.9080601857973,79.6520379970409,80.8153337154864,2897263.30679164,0.0,1.0
2012-03-20,94.64,95.26,93.88,94.57,1637600,79.7784831838285,80.301123289217,79.1378275707715,79.7194754299942,1942659.94808254,0.0,1.0
2012-03-21,95.82,96.89,94.42,94.97,4099600,80.7731853198905,81.6751609856418,79.5930302432067,80.0566625947611,4863293.06494821,0.0,1.0
2012-03-22,92.5,94.15,91.26,93.36,6667800,77.974531852326,79.3654289069891,76.9292516415489,78.6994842565746,7909909.62495406,0.0,1.0
2012-03-23,92.38,92.52,90.39,92.315,3633800,77.8733757028959,77.9913912105643,76.195869558181,77.8185827886213,4310721.61659889,0.0,1.0
2012-03-26,92.77,93.29,92.24,93.15,3102700,78.2021331885436,78.6404765027405,77.7553601952276,78.5224609950721,3680685.77242043,0.0,1.0
2012-03-27,91.9,93.18,91.89,92.92,2429600,77.4687511051758,78.5477500324296,77.4603214260566,78.3285783753311,2882197.49014493,0.0,1.0
2012-03-28,91.49,92.23,90.51,92.13,2569800,77.1231342612898,77.7469305161084,76.2970257076111,77.6626337249167,3048514.61564638,0.0,1.0
2012-03-29,91.74,91.87,89.9,90.7,2118500,77.333876239269,77.4434620678183,75.7828152813417,76.4571896108753,2513144.29653936,0.0,1.0
2012-03-30,91.96,92.305,91.04,92.08,1684200,77.5193291798908,77.8101531095022,76.7437987009271,77.6204853293208,1997940.81861298,0.0,1.0
2012-04-02,92.19,92.85,91.5,92.04,1658300,77.7132117996317,78.269570621497,77.131563940409,77.5867666128442,1967216.0429319,0.0,1.0
2012-04-03,91.49,92.28,90.56,91.97,1825100,77.1231342612898,77.7890789117042,76.3391741032069,77.52775885901,2165088.34345716,0.0,1.0
2012-04-04,90.64,91.08,90.12,90.85,1457900,76.4066115361603,76.7775174174038,75.9682682219634,76.5836347976629,1729484.57395551,0.0,1.0
2012-04-05,90.39,90.619,90.03,90.27,1230700,76.195869558181,76.38890921001,75.8924011098909,76.094713408751,1459960.67300023,0.0,1.0
2012-04-09,88.47,89.27,88.16,88.9,2118200,74.5773711673003,75.2517454968339,74.316051114606,74.9398473694247,2512788.41110677,0.0,1.0
2012-04-10,86.63,88.3,86.42,88.15,2575300,73.026310209373,74.4340666222744,72.8492869478704,74.3076214354869,3055039.1819107,0.0,1.0
2012-04-11,87.91,88.5,87.58,87.81,2360400,74.1053091366268,74.6026602046578,73.8271297256942,74.0210123454351,2800106.583692,0.0,1.0
2012-04-12,89.84,90.35,88.04,88.06,2631700,75.7322372066267,76.1621508417043,74.214894965176,74.2317543234143,3121945.64323939,0.0,1.0
2012-04-13,88.03,89.78,88.0,89.23,2058900,74.2064652860568,75.6816591319116,74.1811762486993,75.2180267803573,2442441.72392962,0.0,1.0
2012-04-16,88.18,88.9,87.74,88.57,1550400,74.3329104728444,74.9398473694247,73.9620045916009,74.661667958492,1839215.91567365,0.0,1.0
2012-04-17,90.46,90.77,88.74,89.0,2306000,76.2548773120152,76.5161973647095,74.8049725035179,75.0241441606164,2735572.69191398,0.0,1.0
2012-04-18,90.39,90.85,89.85,90.25,1371600,76.195869558181,76.5836347976629,75.7406668857458,76.0778540505127,1627108.19784441,0.0,1.0
2012-04-19,89.39,90.69,88.7,90.42,2058400,75.352901646264,76.4487599317561,74.7712537870412,76.2211585955386,2441848.58154195,0.0,1.0
2012-04-20,89.67,90.13,88.97,89.52,2421700,75.5889326616008,75.9766979010826,74.9988551232588,75.4624874748132,2872825.84041981,0.0,1.0
2012-04-23,88.11,88.75,87.56,88.65,1876200,74.2739027190102,74.8134021826371,73.8102703674558,74.7291053914454,2225707.49547659,0.0,1.0
2012-04-24,88.94,89.19,88.15,88.56,1257200,74.9735660859013,75.1843080638806,74.3076214354869,74.6532382793729,1491397.21954651,0.0,1.0
2012-04-25,88.22,89.83,87.7,89.33,1788000,74.3666291893211,75.7238075275075,73.9282858751242,75.302323571549,2121077.17829237,0.0,1.0
2012-04-26,87.55,87.73,86.2,87.29,2988900,73.8018406883367,73.9535749124817,72.6638340072487,73.5826690312382,3545686.56498773,0.0,1.0
2012-04-27,88.24,88.484,87.0,88.1,1698900,74.3834885475594,74.5891727180672,73.3382083367823,74.265473039891,2015379.20481035,0.0,1.0
2012-04-30,88.24,88.75,87.83,88.29,1243800,74.3834885475594,74.8134021826371,74.0378717036734,74.4256369431553,1475501.00355707,0.0,1.0
2012-05-01,89.04,89.83,87.57,88.14,1385200,75.057862877093,75.7238075275075,73.818700046575,74.2991917563677,1643241.67078892,0.0,1.0
2012-05-02,89.35,89.57,88.47,88.75,943200,75.3191829297873,75.5046358704091,74.5773711673003,74.8134021826371,1118903.80009248,0.0,1.0
2012-05-03,88.86,89.745,88.75,89.15,2199300,74.906128652948,75.6521552549946,74.8134021826371,75.1505893474039,2608996.10638613,0.0,1.0
2012-05-04,89.3,89.66,88.2,89.02,2839900,75.2770345341915,75.5805029824816,74.3497698310827,75.0410035188547,3368930.13346336,0.0,1.0
2012-05-07,89.37,90.12,88.11,88.24,1797100,75.3360422880257,75.9682682219634,74.2739027190102,74.3834885475594,2131872.36974788,0.0,1.0
2012-05-08,88.96,89.03,87.82,88.72,2156300,74.9904254441397,75.0494331979739,74.0294420245542,74.7881131452796,2557985.86104689,0.0,1.0
2012-05-09,87.13,87.8,86.67,87.76,2547100,73.4477941653315,74.0125826663159,73.0600289258497,73.9788639498392,3021585.95124636,0.0,1.0
2012-05-10,86.65,88.59,86.47,87.51,1714700,73.0431695676113,74.6785273167304,72.8914353434663,73.76812197186,2034122.50426058,0.0,1.0
2012-05-11,87.8,88.06,86.17,86.17,1628800,74.0125826663159,74.2317543234143,72.6385449698911,72.6385449698911,1932220.64205963,0.0,1.0
2012-05-14,87.78,88.33,86.8,86.83,1578300,73.9957233080776,74.4593556596319,73.1696147543989,73.1949037917564,1872313.26090539,0.0,1.0
2012-05-15,87.81,88.84,87.38,87.75,1976500,74.0210123454351,74.8892692947096,73.6585361433108,73.9704342707201,2344691.85844232,0.0,1.0
2012-05-16,87.89,89.5,87.79,88.38,1609500,74.0884497783885,75.4456281165749,74.0041529871967,74.5015040552278,1909325.34589573,0.0,1.0
2012-05-17,86.77,88.46,86.68,87.92,3414200,73.1443257170414,74.5689414881812,73.0684586049688,74.113738815746,4050213.47993613,0.0,1.0
2012-05-18,85.07,87.35,84.86,87.26,2555400,71.7112802667824,73.6332471059532,71.5342570052798,73.5573799938807,3031432.11488161,0.0,1.0
2012-05-21,86.7,86.9,84.9,85.01,1547900,73.0853179632072,73.2539115455906,71.5679757217565,71.6607021920674,1836250.20373532,0.0,1.0
2012-05-22,86.85,87.79,86.32,86.9,1730600,73.2117631499947,74.0041529871967,72.7649901566787,73.2539115455906,2052984.43218835,0.0,1.0
2012-05-23,88.74,88.9,85.8188,86.1,2152500,74.8049725035179,74.9398473694247,72.3424946392259,72.5795372160569,2553477.97890063,0.0,1.0
2012-05-24,90.02,90.4,88.74,88.84,2244100,75.8839714307717,76.2042992373002,74.8049725035179,74.8892692947096,2662141.66432098,0.0,1.0
2012-05-25,89.28,90.5,88.68,90.24,1301700,75.2601751759531,76.2885960284919,74.7543944288029,76.0694243713935,1544186.89204876,0.0,1.0
2012-05-29,90.98,91.43,89.51,89.67,1565600,76.6932206262121,77.0725561865748,75.4540577956941,75.5889326616008,1857247.44425869,0.0,1.0
2012-05-30,88.93,90.24,88.65,89.44,1649400,74.9651364067822,76.0694243713935,74.7291053914454,75.3950500418598,1956658.10843145,0.0,1.0
2012-05-31,89.14,89.96,87.62,88.8,1619700,75.1421596682847,75.8333933560567,73.8608484421708,74.855550578233,1921425.45060411,0.0,1.0
2012-06-01,85.25,87.55,85.09,87.22,3163500,71.8630144909275,73.8018406883367,71.7281396250207,73.523661277404,3752811.88676057,0.0,1.0
2012-06-04,85.2,85.99,84.52,85.19,1956800,71.8208660953316,72.4868107457461,71.247647915228,71.8124364162124,2321322.04836829,0.0,1.0
2012-06-05,84.34,85.686,83.8,85.1,2227900,71.095913691083,72.2305485005233,70.6407110186478,71.7365693041399,2642923.85096061,0.0,1.0
2012-06-06,86.83,86.83,84.91,85.0,2402800,73.1949037917564,73.1949037917564,71.5764054008757,71.6522725129482,2850405.05816605,0.0,1.0
2012-06-07,86.1,88.36,86.0,88.02,2643400,72.5795372160569,74.4846446969894,72.4952404248652,74.1980356069377,3135825.17511077,0.0,1.0
2012-06-08,87.57,87.63,86.0,86.45,1760300,73.818700046575,73.86927812129,72.4952404248652,72.8745759852279,2088217.09001569,0.0,1.0
2012-06-11,86.28,88.35,86.12,88.17,2126500,72.731271440202,74.4762150178703,72.5963965742953,74.3244807937252,2522634.57474201,0.0,1.0
2012-06-12,87.69,87.83,85.97,86.47,1783300,73.919856196005,74.0378717036734,72.4699513875077,72.8914353434663,2115501.63984831,0.0,1.0
2012-06-13,86.19,87.41,85.57,87.09,2573000,72.6554043281295,73.6838251806683,72.1327642227409,73.4140754488548,3052310.72692744,0.0,1.0
2012-06-14,86.84,87.44,85.99,86.53,2333700,73.3213489785439,73.8279451253326,72.6036711039267,73.0596076360365,2763976.80652744,0.14,1.0
2012-06-15,87.63,87.67,86.54,87.35,2093600,73.9883672384823,74.0221403149349,73.0680509051496,73.7519557033143,2479608.27961857,0.0,1.0
2012-06-18,88.51,88.99,87.16,87.4,2619200,74.731374920439,75.1366518378699,73.5915335901645,73.79417204888,3102115.97534245,0.0,1.0
2012-06-19,91.01,91.95,86.79,87.02,4691900,76.842192198725,77.6358594953606,73.2791326329782,73.4733278225805,5556970.80967824,0.0,1.0
2012-06-20,91.34,92.31,90.31,90.64,3132200,77.1208200794588,77.9398171834338,76.251163360805,76.5297912415387,3709700.54137432,0.0,1.0
2012-06-21,90.63,92.16,90.55,91.76,2893600,76.5213479724256,77.8131681467366,76.4538018195204,77.4754373822109,3427108.57752402,0.0,1.0
2012-06-22,90.54,91.26,89.8302,91.26,2713300,76.4453585504073,77.0532739265537,75.8460553087563,77.0532739265537,3213565.69788358,0.0,1.0
2012-06-25,88.81,89.6287,87.82,89.57,1933400,74.9846729938333,75.6759234361264,74.148789351632,75.6263614464323,2289871.344963,0.0,1.0
2012-06-26,87.55,89.02,87.18,88.83,2202800,73.9208210855772,75.1619816452094,73.6084201283908,75.0015595320596,2608942.07028266,0.0,1.0
2012-06-27,87.9,88.21,87.13,87.6,1836500,74.2163355045372,74.4780768470447,73.5662037828251,73.9630374311429,2175105.3713792,0.0,1.0
2012-06-28,88.79,88.9,87.31,87.42,1432300,74.967786455607,75.0606624158516,73.7181826268617,73.8110585871063,1696380.84586247,0.0,1.0
2012-06-29,91.61,91.61,89.681,90.29,2078200,77.3487883455137,77.3487883455137,75.7200817335882,76.2342768225787,2461368.89888389,0.0,1.0
2012-07-02,91.54,91.87,89.55,91.59,1833700,77.2896854617217,77.5683133424554,75.609474908206,77.3319018072874,2171789.12033653,0.0,1.0
2012-07-03,92.6,92.8,91.13,91.44,1033100,78.184671987715,78.3535373699778,76.9435114280828,77.2052527705902,1223578.19720765,0.0,1.0
2012-07-05,92.11,92.57,91.4,91.91,1398500,77.7709518011709,78.1593421803755,77.1714796941377,77.602086418908,1656348.95827597,0.0,1.0
2012-07-06,91.28,91.99,90.5,91.25,1310300,77.0701604647799,77.6696325718132,76.4115854739547,77.0448306574405,1551887.05043189,0.0,1.0
2012-07-09,91.13,91.76,90.65,91.07,1162900,76.9435114280828,77.4754373822109,76.5382345106519,76.8928518134039,1377310.12054281,0.0,1.0
2012-07-10,90.48,91.98,89.92,90.99,1668100,76.3946989357284,77.6611893027,75.9218758653923,76.8253056604988,1975656.55867011,0.0,1.0
2012-07-11,90.61,90.98,89.98,90.31,1637900,76.5044614341993,76.8168623913856,75.9725354800712,76.251163360805,1939888.42242417,0.0,1.0
2012-07-12,89.5,90.1,88.93,90.0,2173600,75.5672585626403,76.0738547094289,75.0859922231911,75.9894220182975,2574358.30940911,0.0,1.0
2012-07-13,92.35,92.565,89.63,89.63,1847300,77.9735902598864,78.155120545819,75.6770210611111,75.6770210611111,2187896.62540093,0.0,1.0
2012-07-16,91.92,92.29,91.42,92.07,1210500,77.6105296880212,77.9229306452075,77.188366232364,77.7371787247183,1433686.38826819,0.0,1.0
2012-07-17,91.25,92.09,90.21,92.09,2011900,77.0448306574405,77.7540652629446,76.1667306696735,77.7540652629446,2382844.81169497,0.0,1.0
2012-07-18,92.72,93.0,90.906,91.08,1322200,78.2859912170727,78.5224027522407,76.7543821999484,76.9012950825171,1565981.11736324,0.0,1.0
2012-07-19,92.79,93.17,92.53,92.79,1289300,78.3450941008647,78.6659383271642,78.125569103923,78.3450941008647,1527015.16761187,0.0,1.0
2012-07-20,90.08,92.29,89.98,92.08,2135900,76.0569681712026,77.9229306452075,75.9725354800712,77.7456219938315,2529707.35787032,0.0,1.0
2012-07-23,89.26,89.56,88.4,88.69,1476500,75.3646201039248,75.6179181773191,74.6384989601944,74.8833537644756,1748730.23732175,0.0,1.0
2012-07-24,87.67,88.47,86.22,88.16,3751500,74.0221403149349,74.6976018439864,72.797866293529,74.435860501479,4443184.20949038,0.0,1.0
2012-07-25,87.23,88.05,86.84,87.96,2105300,73.6506364739566,74.3429845412344,73.3213489785439,74.2669951192161,2493465.47147543,0.0,1.0
2012-07-26,88.55,89.34,88.2,88.74,1893600,74.7651479968916,75.43216625683,74.4696335779315,74.9255701100413,2242733.2051422,0.0,1.0
2012-07-27,90.89,91.81,88.95,89.51,2397900,76.7408729693673,77.5176537277766,75.1028787614173,75.5757018317534,2840013.70543436,0.0,1.0
2012-07-30,90.99,91.17,90.33,90.52,1396900,76.8253056604988,76.9772845045353,76.2680498990312,76.428472012181,1654453.95768016,0.0,1.0
2012-07-31,90.3,91.21,90.29,90.95,1760700,76.2427200916918,77.0110575809879,76.2342768225787,76.7915325840462,2085329.71815266,0.0,1.0
2012-08-01,88.84,90.8,88.4,90.66,1725100,75.0100028011728,76.664883547349,74.6384989601944,76.546677779765,2043165.95489587,0.0,1.0
2012-08-02,87.92,88.35,87.04,87.71,1901200,74.2332220427635,74.5962826146287,73.4902143608068,74.0559133913875,2251734.45797231,0.0,1.0
2012-08-03,89.82,90.21,89.02,89.04,1623400,75.8374431742609,76.1667306696735,75.1619816452094,75.1788681834357,1922714.97952464,0.0,1.0
2012-08-06,90.12,90.8,89.86,90.33,906600,76.0907412476552,76.664883547349,75.8712162507135,76.2680498990312,1073754.71260135,0.0,1.0
2012-08-07,89.82,90.68,89.39,90.68,1411700,75.8374431742609,76.5635643179913,75.4743826023957,76.5635643179913,1671982.71319141,0.0,1.0
2012-08-08,89.31,89.5299,88.7,89.5,1345800,75.4068364494905,75.5925039372886,74.8917970335887,75.5672585626403,1593932.37615145,0.0,1.0
2012-08-09,88.66,89.46,88.5,89.3,1481500,74.8580239571362,75.5334854861877,74.7229316513259,75.3983931803774,1754652.11418366,0.0,1.0
2012-08-10,87.8,88.375,87.23,88.05,2222900,74.1319028134058,74.6173907874116,73.6506364739566,74.3429845412344,2632748.01526754,0.0,1.0
2012-08-13,87.77,88.34,87.0414,87.69,1334200,74.1065730060663,74.5878393455156,73.4913964184827,74.0390268531612,1580193.62183182,0.0,1.0
2012-08-14,87.58,88.328,87.4,87.92,1551400,73.9461508929166,74.5777074225798,73.79417204888,74.2332220427635,1837439.95271315,0.0,1.0
2012-08-15,89.55,89.78,87.59,87.73,2490900,75.609474908206,75.8036700978083,73.9545941620297,74.0727999296138,2950160.61506586,0.0,1.0
2012-08-16,89.74,90.11,88.92,89.48,1935900,75.7698970213557,76.0822979785421,75.0775489540779,75.550372024414,2292832.28339396,0.0,1.0
2012-08-17,90.0,90.68,89.7,89.87,1679500,75.9894220182975,76.5635643179913,75.7361239449032,75.8796595198266,1989158.43791526,0.0,1.0
2012-08-20,89.98,90.1,89.3168,89.64,1817600,75.9725354800712,76.0738547094289,75.4125778724875,75.6854643302243,2152720.67684119,0.0,1.0
2012-08-21,90.31,91.12,89.78,90.02,1944300,76.251163360805,76.9350681589696,75.8036700978083,76.0063085565238,2302781.03652196,0.0,1.0
2012-08-22,89.54,90.33,89.4292,90.01,1415300,75.6010316390929,76.2680498990312,75.5074802173192,75.9978652874106,1676246.46453198,0.0,1.0
2012-08-23,88.86,89.75,88.46,89.54,1049500,75.026889339399,75.7783402904689,74.6891585748733,75.6010316390929,1243001.95331472,0.0,1.0
2012-08-24,89.07,89.38,88.18,88.53,948400,75.2041979907751,75.4659393332825,74.4527470397053,74.7482614586653,1123261.60316691,0.0,1.0
2012-08-27,88.0,89.26,87.82,89.18,1102300,74.3007681956687,75.3646201039248,74.148789351632,75.2970739510197,1305536.97297647,0.0,1.0
2012-08-28,87.46,88.08,86.87,87.9,2002100,73.8448316635589,74.3683143485738,73.3466787858834,74.2163355045372,2371237.93304563,0.0,1.0
2012-08-29,87.63,87.92,87.185,87.37,1516300,73.9883672384823,74.2332220427635,73.6126417629474,73.7688422415406,1795868.37714255,0.0,1.0
2012-08-30,87.19,87.65,86.88,87.5,1811600,73.616863397504,74.0052537767086,73.3551220549965,73.8786047400114,2145614.4246069,0.0,1.0
2012-08-31,87.63,87.97,87.16,87.7,1484400,73.9883672384823,74.2754383883292,73.5915335901645,74.0474701222743,1758086.80276357,0.0,1.0
2012-09-04,87.54,88.11,86.87,87.37,1982400,73.912377816464,74.3936441559132,73.3466787858834,73.7688422415406,2347905.73820971,0.0,1.0
2012-09-05,85.8,87.17,85.31,85.6,5980600,72.4432489907769,73.5999768592777,72.0295288042329,72.274383608514,7083275.35206669,0.0,1.0
2012-09-06,87.54,87.64,85.87,85.87,2692900,74.030583584048,74.115151305757,72.6183026315079,72.6183026315079,3184311.8693285,0.14,1.0
2012-09-07,87.38,87.58,87.02,87.5,1530900,73.8952752293137,74.0644106727316,73.5908314311613,73.9967564953645,1810265.15680308,0.0,1.0
2012-09-10,87.96,88.27,87.11,87.19,2305000,74.3857680152258,74.6479279525237,73.6669423806994,73.7345965580666,2725626.22407152,0.0,1.0
2012-09-11,88.7,89.09,88.1,88.21,2089200,75.0115691558723,75.3413832705374,74.5041628256184,74.5971873194983,2470446.1203168,0.0,1.0
2012-09-12,89.08,89.13,88.4,88.98,1421800,75.3329264983665,75.3752103592209,74.7578659907453,75.2483587766575,1681256.12381123,0.0,1.0
2012-09-13,90.36,90.92,88.23,89.01,2144400,76.4153933362415,76.8889725778118,74.6141008638401,75.2737290931702,2535719.25158307,0.0,1.0
2012-09-14,90.15,90.736,89.81,90.1,2294200,76.2378011206526,76.7333679698673,75.9502708668421,76.1955172597981,2712855.39404117,0.0,1.0
2012-09-17,89.28,90.09,88.92,89.71,2381300,75.5020619417844,76.1870604876272,75.1976181436321,75.8657031451331,2815849.77326747,0.0,1.0
2012-09-18,86.55,88.33,86.361,86.95,6413300,73.1933631391291,74.698668585549,73.0335301450991,73.531634025965,7583626.317934,0.0,1.0
2012-09-19,86.9,87.08,85.9,86.51,4024500,73.4893501651105,73.6415720641867,72.6436729480207,73.1595360504455,4758907.91270102,0.0,1.0
2012-09-20,85.17,86.58,84.9,86.3,4071400,72.026328579545,73.2187334556418,71.7979957309308,72.9819438348566,4814366.4245921,0.0,1.0
2012-09-21,84.39,85.89,84.15,85.89,5200800,71.3667003502149,72.6352161758497,71.1637378181134,72.6352161758497,6149864.15017404,0.0,1.0
2012-09-24,85.16,85.5,83.915,84.0,2831600,72.0178718073741,72.3054020611847,70.9650036720972,71.0368862355499,3348322.43647762,0.0,1.0
2012-09-25,84.54,85.85,84.53,85.59,2829800,71.4935519327784,72.6013890871661,71.4850951606075,72.3815130107228,3346193.9648059,0.0,1.0
2012-09-26,84.39,84.95,83.98,84.27,2369300,71.3667003502149,71.8402795917853,71.0199726912081,71.2652190841641,2801659.96212263,0.0,1.0
2012-09-27,85.77,85.8,84.56,84.96,2500100,72.533734909799,72.5591052263117,71.5104654771202,71.8487363639561,2956328.90360139,0.0,1.0
2012-09-28,84.62,85.47,84.17,85.38,2408000,71.5612061101456,72.280031744672,71.1806513624552,72.2039207951339,2847422.10306474,0.0,1.0
2012-10-01,85.02,85.94,84.53,84.93,2037100,71.8994769969815,72.6775000367042,71.4850951606075,71.8233660474435,2408838.69026295,0.0,1.0
2012-10-02,84.5,85.81,84.21,85.18,1683300,71.4597248440948,72.5675619984826,71.2144784511387,72.0347853517159,1990475.75834256,0.0,1.0
2012-10-03,85.62,85.88,84.4,84.8,1726300,72.4068833272355,72.6267594036788,71.3751571223858,71.7134280092218,2041322.58161157,0.0,1.0
2012-10-04,86.53,86.62,85.61,86.0,2060200,73.1764495947873,73.2525605443254,72.3984265550646,72.7282406697296,2436154.07671677,0.0,1.0
2012-10-05,86.47,87.48,86.39,86.85,2734400,73.1257089617619,73.9798429510227,73.0580547843947,73.447066304256,3233384.96620441,0.0,1.0
2012-10-08,86.37,86.82,85.9,86.34,1611000,73.0411412400529,73.4216959877433,72.6436729480207,73.0157709235402,1904982.14619489,0.0,1.0
2012-10-09,85.58,86.78,85.55,86.53,2013100,72.3730562385519,73.3878688990597,72.3476859220392,73.1764495947873,2380459.06797327,0.0,1.0
2012-10-10,89.99,90.93,88.1943,88.31,8995100,76.1024927659182,76.8974293499827,74.58391018719,74.6817550412073,10636564.1857465,0.0,1.0
2012-10-11,90.0,92.5,90.0,91.7,4171000,76.1109495380891,78.2251425808139,76.1109495380891,77.548600807142,4932141.85709428,0.0,1.0
2012-10-12,90.4,91.09,90.01,90.28,2629900,76.4492204249251,77.0327377047171,76.11940631026,76.3477391588743,3109815.36081809,0.0,1.0
2012-10-15,90.65,91.2,90.21,90.51,2526800,76.6606397291976,77.125762198597,76.288541753678,76.542244918805,2987901.23339866,0.0,1.0
2012-10-16,91.92,91.96,90.28,91.0,2602000,77.7346497949017,77.7684768835853,76.3477391588743,76.956626755179,3076824.04990633,0.0,1.0
2012-10-17,92.95,93.09,91.83,91.99,2378500,78.6056973285043,78.7240921388969,77.6585388453636,77.793847200098,2812538.81733367,0.0,1.0
2012-10-18,93.49,94.26,92.49,92.49,2346200,79.0623630257328,79.713534482892,78.2166858086429,78.2166858086429,2774344.57566881,0.0,1.0
2012-10-19,92.11,93.45,91.481,93.24,2474300,77.8953284661488,79.0285359370492,77.3633974965993,78.8509437214604,2925820.80963998,0.0,1.0
2012-10-22,91.48,92.2483,90.86,92.12,1678400,77.3625518193822,78.0122856252723,76.8382319447864,77.9037852383197,1984681.58545841,0.0,1.0
2012-10-23,91.79,92.1,91.02,91.55,2192400,77.62471175668,77.8868716939779,76.9735402995208,77.4217492245785,2592478.49616243,0.0,1.0
2012-10-24,90.83,92.11,90.65,92.11,1447600,76.8128616282738,77.8953284661488,76.6606397291976,77.8953284661488,1711764.21777264,0.0,1.0
2012-10-25,91.12,91.72,90.07,91.18,1532200,77.0581080212298,77.5655143514837,76.1701469432854,77.1088486542552,1811802.38634377,0.0,1.0
2012-10-26,90.69,91.56,90.14,90.79,1639000,76.6944668178812,77.4302059967494,76.2293443484817,76.7790345395902,1938091.70553285,0.0,1.0
2012-10-31,91.99,92.11,90.62,90.94,1844400,77.793847200098,77.8953284661488,76.6352694126849,76.9058861221536,2180973.97296204,0.0,1.0
2012-11-01,93.01,93.1999,91.54,91.54,1738000,78.6564379615297,78.8170320650551,77.4132924524076,77.4132924524076,2055157.64747779,0.0,1.0
2012-11-02,92.64,93.98,92.37,93.37,1384100,78.3435373912064,79.4767448621069,78.1152045425922,78.9608817596821,1636676.46713119,0.0,1.0
2012-11-05,92.84,92.94,92.14,92.47,1066800,78.5126728346244,78.5972405563334,77.9206987826615,78.1997722643011,1261474.21077636,0.0,1.0
2012-11-06,93.39,93.79,92.55,92.89,1349000,78.9777953040238,79.3160661908598,78.2674264416683,78.5549566954789,1595171.26953253,0.0,1.0
2012-11-07,91.51,92.73,91.0,92.71,1575700,77.3879221358949,78.4196483407445,76.956626755179,78.4027347964027,1863240.45174382,0.0,1.0
2012-11-08,90.03,91.74,90.0,91.41,1461300,76.1363198546019,77.5824278958255,76.1109495380891,77.3033544141859,1727964.252163,0.0,1.0
2012-11-09,89.73,90.41,89.32,89.95,1938700,75.8826166894749,76.457677197096,75.535889030468,76.0686656772347,2292482.23887525,0.0,1.0
2012-11-12,90.08,90.58,89.58,89.73,1347700,76.1786037154563,76.6014423240013,75.7557651069114,75.8826166894749,1593634.03999184,0.0,1.0
2012-11-13,90.46,91.5,89.25,89.67,1682000,76.4999610579505,77.379465363724,75.4766916252717,75.8318760564495,1988938.52880186,0.0,1.0
2012-11-14,87.12,90.6612,86.94,90.49,2591500,73.6753991528703,76.670111314029,73.5231772537941,76.5253313744632,3064407.9651546,0.0,1.0
2012-11-15,86.54,87.77,85.93,87.12,2410400,73.1849063669582,74.2250893439787,72.6690432645333,73.6753991528703,2850260.06529371,0.0,1.0
2012-11-16,86.13,86.74,85.15,86.23,2142600,72.8381787079513,73.3540418103761,72.0094150352032,72.9227464296603,2533590.77991134,0.0,1.0
2012-11-19,87.0,87.39,85.8,87.05,1984300,73.6923126972121,74.0226575472341,72.6758670048367,73.7346646010611,2342633.76574055,0.14,1.0
2012-11-20,87.35,87.84,86.81,87.25,1803500,73.9887760241549,74.4038246818748,73.531375462586,73.904072216457,2129184.09338965,0.0,1.0
2012-11-21,87.65,88.0599,87.22,87.9,1550300,74.2428874472487,74.5900883550026,73.8786610741476,74.4546469664936,1830260.10534071,0.0,1.0
2012-11-23,87.73,87.9499,86.851,87.8,850500,74.3106504934071,74.4969141665349,73.5661040237422,74.3699431587956,1004087.09255775,0.0,1.0
2012-11-26,88.46,88.48,87.12,87.12,1721000,74.9289882896021,74.9459290511417,73.7939572664496,73.7939572664496,2031785.87453484,0.0,1.0
2012-11-27,88.7,89.66,88.42,88.79,2421700,75.1322774280772,75.9454339819774,74.8951067665229,75.2085108550053,2859021.41334167,0.0,1.0
2012-11-28,89.49,89.52,87.94,88.32,2049600,75.8014375088909,75.8268486512003,74.4885284895728,74.810402958825,2419725.93169472,0.0,1.0
2012-11-29,90.8,91.16,89.8101,89.97,2623100,76.911057389734,77.2159910974466,76.072574397332,76.2080157858411,3096791.1257945,0.0,1.0
2012-11-30,89.53,90.94,89.04,90.85,2029700,75.8353190319701,77.0296427205111,75.4202703742502,76.953409293583,2396232.30072247,0.0,1.0
2012-12-03,88.13,89.98,87.99,89.98,1845700,74.6494657241989,76.2164861666108,74.5308803934217,76.2164861666108,2179004.75806447,0.0,1.0
2012-12-04,88.39,89.07,88.02,88.15,1488400,74.8696956242135,75.4456815165595,74.5562915357311,74.6664064857385,1757181.92658783,0.0,1.0
2012-12-05,89.43,89.935,88.071,88.56,1837000,75.7506152242722,76.1783694531468,74.5994904776571,75.0136920973,2168733.67316705,0.0,1.0
2012-12-06,89.26,89.5,88.65,89.3,1078000,75.6066187511856,75.8099078896607,75.0899255242282,75.6405002742648,1272670.05970282,0.0,1.0
2012-12-07,89.36,89.91,88.8,89.54,1108600,75.6913225588836,76.1571935012223,75.2169812357751,75.8437894127399,1308795.94451442,0.0,1.0
2012-12-10,90.53,90.59,89.216,89.39,1406900,76.6823571089495,76.7331793935683,75.5693490757985,75.716733701193,1660964.29220399,0.0,1.0
2012-12-11,90.25,91.49,89.69,90.65,2276300,76.4451864473953,77.4955136628498,75.9708451242868,76.7840016781871,2687364.43126302,0.0,1.0
2012-12-12,89.71,90.53,89.02,89.09,2113400,75.9877858858264,76.6823571089495,75.4033296127106,75.4626222780991,2495047.22094244,0.0,1.0
2012-12-13,89.71,90.5,89.29,89.58,1699000,75.9877858858264,76.6569459666402,75.632029893495,75.8776709358191,2005813.01617356,0.0,1.0
2012-12-14,90.09,90.93,89.35,89.76,1813500,76.3096603550786,77.0211723397413,75.6828521781138,76.0301377896754,2140989.93809932,0.0,1.0
2012-12-17,91.02,91.15,90.36,90.4,1832000,77.0974057666695,77.2075207166768,76.538360635863,76.5722421589422,2162830.75081222,0.0,1.0
2012-12-18,92.36,93.21,90.4101,90.89,3130100,78.2324367898219,78.9524191552545,76.5807972435197,76.9872908166622,3695347.45257496,0.0,1.0
2012-12-19,93.2,95.44,93.05,93.12,5324300,78.9439487744847,80.8413140669186,78.8168930629378,78.8761857283263,6285785.89877156,0.0,1.0
2012-12-20,93.27,93.63,91.54,93.0,4270900,79.0032414398732,79.3081751475858,77.5378655666988,78.7745411590888,5042158.21705453,0.0,1.0
2012-12-21,92.74,93.29,91.84,92.07,2912600,78.5543112590741,79.0201822014128,77.7919769897926,77.9867957474979,3438570.33013956,0.0,1.0
2012-12-24,92.14,92.8,91.94,92.71,607300,78.0460884128865,78.6051335436929,77.8766807974906,78.5289001167647,716968.949218482,0.0,1.0
2012-12-26,92.07,92.97,91.74,92.34,904700,77.9867957474979,78.7491300167794,77.7072731820947,78.2154960282824,1068074.77088418,0.0,1.0
2012-12-27,91.5,91.97,90.15,91.96,1580300,77.5039840436196,77.9020919398,76.3604826396974,77.8936215590302,1865677.63946973,0.0,1.0
2012-12-28,90.39,91.48,90.35,91.0,981300,76.5637717781724,77.48704328208,76.5298902550932,77.0804650051299,1158507.54136028,0.0,1.0
2012-12-31,91.72,91.8,90.05,90.33,1451700,77.6903324205551,77.7580954667134,76.2757788319994,76.5129494935537,1713854.47650333,0.0,1.0
2013-01-02,94.25,95.19,93.37,93.46,2020100,79.8333387553131,80.6295545476738,79.0879452475712,79.1641786744993,2384898.68980118,0.0,1.0
2013-01-03,94.6,95.17,94.12,94.12,1723800,80.1298020822559,80.6126137861342,79.7232238053058,79.7232238053058,2035091.51105355,0.0,1.0
2013-01-04,94.91,95.05,94.365,94.8,1500600,80.3923838861195,80.5109692168967,79.9307481341657,80.2992096976518,1771585.05713363,0.0,1.0
2013-01-07,94.72,94.75,94.25,94.41,1148600,80.2314466514934,80.2568577938028,79.8333387553131,79.9688648476298,1356019.32335312,0.0,1.0
2013-01-08,95.11,95.54,94.16,94.42,2177600,80.5617915015154,80.9260178746166,79.757105328385,79.9773352283996,2570840.74397854,0.0,1.0
2013-01-09,96.77,96.91,94.782,95.04,2345100,81.9678747093013,82.0864600400784,80.2839630122662,80.5024988361269,2768588.64286558,0.0,1.0
2013-01-10,97.7,97.7,96.6581,97.34,2009700,82.7556201208922,82.7556201208922,81.8730911484873,82.4506864131796,2372620.61130312,0.0,1.0
2013-01-11,97.4,97.78,97.11,97.55,1272400,82.5015086977984,82.8233831670506,82.2558676554743,82.6285644093453,1502175.68085888,0.0,1.0
2013-01-14,98.42,98.74,97.21,97.36,2253600,83.3654875363174,83.6365397209508,82.3405714631723,82.4676271747192,2660565.16377206,0.0,1.0
2013-01-15,98.67,98.79,97.74,98.12,1655900,83.5772470555623,83.6788916247998,82.7895016439714,83.1113761132236,1954929.82547486,0.0,1.0
2013-01-16,99.54,99.62,98.49,98.49,2061200,84.3141701825344,84.3819332286927,83.424780201706,83.424780201706,2433420.71155794,0.0,1.0
2013-01-17,99.93,100.575,99.42,99.93,2312800,84.6445150325564,85.1908545922081,84.2125256132969,84.6445150325564,2730455.76445333,0.0,1.0
2013-01-18,99.82,100.1799,98.41,100.0,2320600,84.5513408440886,84.8561898479935,83.3570171555476,84.7038076979449,2739664.32332688,0.0,1.0
2013-01-22,100.6,100.7,99.41,99.54,1515900,85.2120305441326,85.2967343518306,84.2040552325271,84.3141701825344,1789647.99953943,0.0,1.0
2013-01-23,99.64,100.55,99.26,100.29,1486000,84.3988739902323,85.1696786402836,84.0769995209802,84.949448740269,1754348.52385751,0.0,1.0
2013-01-24,101.73,102.6101,99.93,100.0,2702300,86.1691835711194,86.914661782669,84.6445150325564,84.7038076979449,3190293.41589512,0.0,1.0
2013-01-25,102.57,102.86,101.21,101.77,2081000,86.8806955557821,87.1263365981062,85.7287237710901,86.2030650941985,2456796.28408309,0.0,1.0
2013-01-28,103.01,103.14,102.17,102.84,1934800,87.2533923096531,87.3635072596604,86.5418803249903,87.1093958365666,2284194.83442766,0.0,1.0
2013-01-29,102.5,103.1045,102.19,102.64,1649400,86.8214028903936,87.3334374079276,86.5588210865299,86.9399882211707,1947256.02641358,0.0,1.0
2013-01-30,101.37,102.14,101.061,102.02,2373000,85.8642498634068,86.516469182681,85.6025150976201,86.4148246134434,2801526.94960556,0.0,1.0
2013-01-31,101.45,101.86,100.68,100.97,2306200,85.9320129095651,86.2792985211267,85.279793590291,85.525434632615,2722663.90694495,0.0,1.0
2013-02-01,102.76,102.94,101.45,101.89,2667400,87.0416327904082,87.1940996442645,85.9320129095651,86.3047096634361,3149091.01785836,0.0,1.0
2013-02-04,103.39,104.1,102.44,102.44,3306900,87.5752667789053,88.1766638135607,86.7705806057748,86.7705806057748,3904074.78704199,0.0,1.0
2013-02-05,105.07,105.19,103.21,103.71,2772400,88.9982907482307,89.0999353174683,87.422799925049,87.8463189635387,3273052.38730993,0.0,1.0
2013-02-06,106.17,106.27,104.57,104.64,3476400,89.9300326329081,90.0147364406061,88.574771709741,88.6340643751296,4104183.85487096,0.0,1.0
2013-02-07,106.98,107.0,105.88,106.52,4063400,90.6161334752615,90.6330742368011,89.6843915905841,90.2264959598509,4797186.9393288,0.0,1.0
2013-02-08,106.41,107.5,106.23,106.8,2101500,90.1333217713832,91.0565932752908,89.9808549175269,90.4636666214052,2480998.26573792,0.0,1.0
2013-02-11,106.01,106.37,105.48,106.01,1746100,89.7945065405914,90.099440248304,89.3455763597923,89.7945065405914,2061418.54475612,0.0,1.0
2013-02-12,106.12,106.48,105.58,106.09,2044600,89.8876807290592,90.1926144367718,89.4302801674903,89.8622695867498,2413823.00933988,0.0,1.0
2013-02-13,106.16,106.64,105.56,106.12,1739900,89.9215622521383,90.3281405290885,89.4133394059507,89.8876807290592,2054098.92103612,0.0,1.0
2013-02-14,106.56,106.86,105.44,105.85,1660600,90.2603774829301,90.514488906024,89.3116948367131,89.6589804482747,1960478.57248841,0.0,1.0
2013-02-15,106.42,107.45,106.19,106.9,1594900,90.141792152153,91.0142413714418,89.9469733944477,90.5483704291031,1882914.17274586,0.0,1.0
2013-02-19,107.33,107.39,106.41,106.61,1093900,90.9125968022043,90.9634190868231,90.1333217713832,90.3027293867791,1291441.3527912,0.0,1.0
2013-02-20,105.69,107.39,105.59,107.39,1472200,89.523454355958,90.9634190868231,89.4387505482601,90.9634190868231,1738056.45815816,0.0,1.0
2013-02-21,104.88,106.0763,104.2501,105.35,1730900,88.8373535136046,89.8506651650952,88.3038042289153,89.235461409785,2043473.66079742,0.0,1.0
2013-02-22,105.82,105.82,104.88,105.13,899500,89.6335693059653,89.6335693059653,88.8373535136046,89.0491130328495,1061935.73163515,0.0,1.0
2013-02-25,103.11,107.0,103.1,106.33,1592900,87.338096117351,90.6330742368011,87.3296257365812,90.0655587252248,1880553.00380392,0.0,1.0
2013-02-26,103.16,103.95,102.72,103.68,2718500,87.3804480212,88.0496081020138,87.007751267329,87.8209078212293,3209418.88432479,0.0,1.0
2013-02-27,105.74,106.12,102.33,102.7,2261100,89.565806259807,89.8876807290592,86.6774064173071,86.9908105057895,2669419.54730432,0.0,1.0
2013-02-28,105.43,106.08,104.83,105.57,1691400,89.3032244559434,89.85379920598,88.7950016097557,89.4218097867205,1996840.57419421,0.0,1.0
2013-03-01,105.38,106.06,104.31,105.11,1449100,89.2608725520944,89.8368584444404,88.3545418097264,89.0321722713099,1710784.95687881,0.0,1.0
2013-03-04,105.8,105.88,104.6,105.28,940500,89.6166285444257,89.6843915905841,88.6001828520504,89.1761687443964,1110339.69494481,0.0,1.0
2013-03-05,107.91,109.11,106.75,106.83,1818400,91.4038788868524,92.4203245792277,90.4213147175562,90.4890777637146,2146774.80200706,0.0,1.0
2013-03-06,108.04,109.48,107.77,109.08,1716700,91.5139938368597,92.7337286677101,91.2852935560753,92.3949134369183,2026709.36130968,0.0,1.0
2013-03-07,106.96,108.0,106.59,107.81,1746500,90.717778044499,91.5998506806834,90.4039637412411,91.4387027952266,2059195.49648105,0.14,1.0
2013-03-08,107.8,107.95,107.02,107.59,1195600,91.430221327571,91.5574433424053,90.7686668504327,91.252110506803,1409661.68656899,0.0,1.0
2013-03-11,107.41,109.66,106.27,107.69,1372700,91.0994440890019,93.0077743115161,90.1325567762613,91.3369251833592,1618469.88721416,0.0,1.0
2013-03-12,106.43,107.68,106.0,107.48,1268500,90.2682602587512,91.3284437157036,89.9035571495596,91.1588143625912,1495613.79174705,0.0,1.0
2013-03-13,107.87,108.2,106.48,106.53,1412300,91.4895916011604,91.7694800337958,90.3106675970293,90.3530749353074,1665159.91965656,0.0,1.0
2013-03-14,108.84,108.84,107.84,108.01,1450000,92.3122939637554,92.3122939637554,91.4641471981935,91.608332148339,1709609.77377471,0.0,1.0
2013-03-15,109.07,109.12,108.045,108.62,2096500,92.5073677198346,92.5497750581127,91.6380172851337,92.1257016753318,2471859.92463357,0.0,1.0
2013-03-18,107.29,108.41,106.85,107.83,1784700,90.9976664771345,91.9475908545638,90.6244819002872,91.4556657305379,2104234.87121084,0.0,1.0
2013-03-19,106.46,107.98,106.0,107.4,2651700,90.2937046617181,91.5828877453722,89.9035571495596,91.0909626213463,3126463.61180578,0.0,1.0
2013-03-20,99.13,102.5,98.82,102.0,11579100,84.0767888701495,86.935043470093,83.8138633728253,86.5109700873121,13652236.2286308,0.0,1.0
2013-03-21,96.5,98.99,95.3,98.78,9159800,81.8461628767217,83.9580483229708,80.8283867580475,83.7799375022028,10799781.7971183,0.0,1.0
2013-03-22,98.48,98.9,96.99,97.02,5379400,83.5254934725343,83.8817151140703,82.2617547918471,82.2871991948139,6342534.35658183,0.0,1.0
2013-03-25,97.02,98.66,96.08,98.51,2910300,82.2871991948139,83.6781598903354,81.4899412351857,83.5509378755011,3431363.67214933,0.0,1.0
2013-03-26,97.72,98.32,97.16,97.33,2532800,82.8809019307072,83.3897899900443,82.4059397419926,82.5501246921381,2986275.61035626,0.0,1.0
2013-03-27,97.65,97.6799,96.62,97.29,2335500,82.8215316571179,82.8468912454082,81.9479404885892,82.5161988215156,2753650.77700057,0.0,1.0
2013-03-28,98.2,98.43,97.2,97.28,2217200,83.2880123781769,83.4830861342562,82.4398656126151,82.50771735386,2614170.20028502,0.0,1.0
2013-04-01,97.78,99.53,97.56,98.41,2050800,82.9317907366409,84.4160475763742,82.7451984482173,83.4661231989449,2417977.74072908,0.0,1.0
2013-04-02,97.12,98.22,96.82,97.8,1838600,82.3720138713701,83.3049753134882,82.1175698417015,82.9487536719522,2167785.19314633,0.0,1.0
2013-04-03,96.28,97.66,96.08,97.15,2932600,81.6595705882981,82.8300131247735,81.4899412351857,82.397458274337,3457656.29142876,0.0,1.0
2013-04-04,95.98,97.25,95.96,96.53,2249000,81.4051265586296,82.4822729508931,81.3881636233183,81.8716072796886,2651663.71118573,0.0,1.0
2013-04-05,95.5,95.85,94.2,94.91,2878100,80.9980161111599,81.2948674791065,79.8954253159294,80.4976095194783,3393398.5447593,0.0,1.0
2013-04-08,95.25,96.03,95.05,95.43,2032500,80.7859794197694,81.4475338969076,80.616350066657,80.9386458375705,2396401.28634282,0.0,1.0
2013-04-09,95.34,95.815,94.67,95.29,2270600,80.86231262867,81.2651823423118,80.2940542957435,80.8199052903919,2677131.00160886,0.0,1.0
2013-04-10,97.95,98.23,95.44,95.49,3138600,83.0759756867865,83.3134567811438,80.9471273052261,80.9895346435042,3700538.7834271,0.0,1.0
2013-04-11,96.66,98.0,96.56,97.87,2036000,81.9818663592116,83.1183830250646,81.8970516826554,83.0081239455415,2400527.93062435,0.0,1.0
2013-04-12,96.33,96.939,95.86,96.47,1387400,81.7019779265762,82.2184993068034,81.3033489467621,81.8207184737549,1635801.79319657,0.0,1.0
2013-04-15,94.71,96.09,94.26,95.59,3107000,80.327980166366,81.4984227028414,79.9463141218631,81.0743493200604,3663281.08077104,0.0,1.0
2013-04-16,95.14,95.66,94.71,95.39,2317300,80.6926832755576,81.1337195936497,80.327980166366,80.904719966948,2732192.22673664,0.0,1.0
2013-04-17,94.12,95.035,93.59,94.44,2284500,79.8275735746845,80.6036278651736,79.3780557889366,80.0989805396643,2693519.67461263,0.0,1.0
2013-04-18,91.87,93.69,90.61,93.18,4952400,77.9192433521702,79.4628704654928,76.8505784275622,79.0303156150563,5839083.75423576,0.0,1.0
2013-04-19,92.39,92.873,91.7,92.39,1901000,78.3602796702624,78.7699345580288,77.7750584020247,78.3602796702624,2241357.3654798,0.0,1.0
2013-04-22,92.5,92.85,90.95,92.67,1584300,78.4535758144742,78.7504271824209,77.1389483278533,78.5977607646197,1867955.01006294,0.0,1.0
2013-04-23,93.17,93.19,92.03,92.94,2537900,79.0218341474007,79.0387970827119,78.0549468346601,78.8267603913214,2992288.72059505,0.0,1.0
2013-04-24,94.46,96.15,94.4,94.7,3056500,80.1159434749755,81.5493115087751,80.0650546690418,80.3194986987103,3603739.49899475,0.0,1.0
2013-04-25,94.3,94.94,93.23,94.61,2326400,79.9802399924856,80.5230539224452,79.0727229533344,80.2431654898098,2742921.5018686,0.0,1.0
2013-04-26,94.18,94.775,93.99,94.57,1652400,79.8784623806182,80.3831097061275,79.7173144951614,80.2092396191873,1948247.71736919,0.0,1.0
2013-04-29,93.75,94.58,93.5,94.45,1878900,79.5137592714266,80.2177210868429,79.3017225800361,80.1074620073199,2215300.55444503,0.0,1.0
2013-04-30,94.01,94.43,93.09,93.84,1981000,79.7342774304726,80.0904990720086,78.9539824061557,79.5900924803271,2335680.66334324,0.0,1.0
2013-05-01,92.0,94.02,91.84,93.66,2396600,78.0295024316933,79.7427588981283,77.8937989492034,79.437426062526,2825690.19574376,0.0,1.0
2013-05-02,92.29,93.11,92.18,92.23,2404500,78.2754649937062,78.9709453414669,78.1821688494944,78.2245761877725,2835004.62140778,0.0,1.0
2013-05-03,94.52,95.14,92.98,92.98,2317300,80.1668322809092,80.6926832755576,78.8606862619439,78.8606862619439,2732192.22673664,0.0,1.0
2013-05-06,96.23,96.8,94.74,94.92,3045700,81.61716325002,82.1006069063903,80.3534245693328,80.506090987134,3591005.85378319,0.0,1.0
2013-05-07,99.52,99.6,96.51,96.63,4689700,84.4075661087186,84.4754178499636,81.8546443443774,81.9564219562448,5529349.62487672,0.0,1.0
2013-05-08,101.95,102.09,98.8,99.07,4873600,86.468562749034,86.5873032962127,83.7969004375141,84.0259000642158,5746175.30584028,0.0,1.0
2013-05-09,100.43,102.1,100.2291,101.57,2754200,85.1793796653799,86.5957847638683,85.0089869801785,86.1462669781205,3247315.33719331,0.0,1.0
2013-05-10,100.12,101.16,99.62,100.15,2278900,84.9164541680558,85.7985268042401,84.4923807852748,84.9418985710226,2686917.04376219,0.0,1.0
2013-05-13,98.8,99.95,98.72,99.84,2047800,83.7969004375141,84.7722692179102,83.7290486962691,84.6789730736984,2414440.6170592,0.0,1.0
2013-05-14,100.68,100.72,98.88,98.9,1921900,85.3914163567704,85.4253422273929,83.864752178759,83.8817151140703,2265999.32704663,0.0,1.0
2013-05-15,100.28,100.871,99.79,100.53,2054200,85.0521576505457,85.5534123889927,84.6365657354203,85.2641943419361,2421986.48088828,0.0,1.0
2013-05-16,98.94,100.79,98.73,100.24,1776300,83.9156409846927,85.4847125009822,83.7375301639247,85.0182317799232,2094330.92493518,0.0,1.0
2013-05-17,100.05,100.08,98.86,99.45,2222600,84.8570838944664,84.8825282974333,83.8477892434478,84.3481958351293,2620537.0228908,0.0,1.0
2013-05-20,101.18,101.559,99.6,100.06,2390900,85.8154897395514,86.1369373636993,84.4754178499636,84.865565362122,2818969.660771,0.0,1.0
2013-05-21,102.17,103.05,101.25,101.39,2796900,86.6551550374576,87.4015241911521,85.8748600131407,85.9936005603193,3297660.39742792,0.0,1.0
2013-05-22,99.65,102.9,99.0,102.08,3251200,84.5178251882417,87.2743021763178,83.9665297906264,86.578821828557,3833298.82516988,0.0,1.0
2013-05-23,99.1,99.71,98.0,98.63,1649000,84.0513444671826,84.5687139941754,83.1183830250646,83.6527154873685,1944238.97720999,0.0,1.0
2013-05-24,97.82,98.67,97.35,98.67,2543100,82.9657166072634,83.686641357991,82.5670876274493,83.686641357991,2998419.73495618,0.0,1.0
2013-05-28,96.53,99.1,95.97,98.82,4178600,81.8716072796886,84.0513444671826,81.3966450909739,83.8138633728253,4926741.65565171,0.0,1.0
2013-05-29,96.55,97.5,96.0795,96.48,2446000,81.8885702149998,82.6943096422836,81.489517161803,81.8291999414105,2883934.83217444,0.0,1.0
2013-05-30,96.52,97.1,95.88,96.75,2947600,81.863125812033,82.3550509360589,81.3203118820734,82.0581995681122,3475341.90977815,0.0,1.0
2013-05-31,96.34,97.97,96.12,96.25,2273500,81.7104593942318,83.0929386220977,81.5238671058082,81.6341261853313,2680550.22115641,0.0,1.0
2013-06-03,97.7,97.71,96.02,96.51,2263600,82.863938995396,82.8724204630516,81.439052429252,81.8546443443774,2668877.71304581,0.0,1.0
2013-06-04,98.38,99.0,97.45,97.64,3045500,83.4406787959781,83.9665297906264,82.6519023040055,82.8130501894623,3590770.04553853,0.0,1.0
2013-06-05,97.09,98.2,96.18,98.0,2174500,82.3465694684032,83.2880123781769,81.5747559117419,83.1183830250646,2563825.14005041,0.0,1.0
2013-06-06,96.84,97.52,95.64,97.01,2478500,82.1345327770128,82.7112725775949,81.1167566583385,82.2787177271583,2922253.67193145,0.0,1.0
2013-06-07,99.78,99.84,97.48,97.74,2508400,84.6280842677647,84.6789730736984,82.6773467069724,82.8978648660185,2957507.00450791,0.0,1.0
2013-06-10,98.66,99.98,98.54,99.86,1842300,83.6781598903354,84.7977136208771,83.576382278468,84.6959360090097,2172147.64567251,0.0,1.0
2013-06-11,98.04,98.79,97.11,97.61,1563000,83.152308895687,83.7884189698585,82.3635324037145,82.7876057864954,1842841.4320068,0.0,1.0
2013-06-12,97.49,98.9,97.28,98.58,1289900,82.685828174628,83.8817151140703,82.50771735386,83.6103081490904,1520845.27392551,0.0,1.0
2013-06-13,99.58,99.85,97.1,97.41,1424300,84.5856769294866,84.8150215044109,82.4791045375894,82.7424260865765,1676782.63210254,0.15,1.0
2013-06-14,99.12,100.7457,98.72,99.51,1534900,84.1949417277637,85.5758508961135,83.8551719871352,84.5262172248766,1806988.45890205,0.0,1.0
2013-06-17,98.41,100.196,97.68,100.13,2504600,83.591850438148,85.1089223300546,82.9717706615008,85.0528603228509,2948585.11575092,0.0,1.0
2013-06-18,99.48,100.38,98.24,98.62,2195300,84.5007344943295,85.2652164107438,83.4474482983808,83.770229551978,2584456.16250419,0.0,1.0
2013-06-19,100.54,103.47,99.26,100.96,4496600,85.4011243069952,87.8899376570996,84.3138611369838,85.7578825346552,5293702.71959019,0.0,1.0
2013-06-20,95.71,97.97,95.17,97.84,4945600,81.298404688905,83.2181037234566,80.8397155390565,83.1076785577523,5822295.99475275,0.0,1.0
2013-06-21,96.46,97.03,94.67,96.5,3632400,81.9354729525836,82.4196448329794,80.4150033632707,81.9694499266465,4276307.82338642,0.0,1.0
2013-06-24,95.9,96.7,94.6,95.37,2710500,81.4597953157036,82.1393347969608,80.3555436586607,81.0096004093707,3190984.57088671,0.0,1.0
2013-06-25,97.19,98.306,96.68,97.05,2240600,82.5555527292308,83.5035103055846,82.1223463099294,82.4366333200108,2637786.39716981,0.0,1.0
2013-06-26,98.37,99.35,97.99,98.07,2777200,83.5578734640851,84.3903093286252,83.235092210488,83.3030461586137,3269508.33804338,0.0,1.0
2013-06-27,99.37,99.53,98.73,99.15,1941500,84.4072978156566,84.543205711908,83.8636662306509,84.2204244583109,2285665.5762319,0.0,1.0
2013-06-28,98.58,99.59,98.58,98.91,2245400,83.7362525779152,84.5941711730023,83.7362525779152,84.0165626139337,2643437.28296219,0.0,1.0
2013-07-01,98.89,99.7299,98.55,98.72,1975900,83.9995741269023,84.7130056397872,83.710769847368,83.8551719871352,2326163.59107731,0.0,1.0
2013-07-02,98.27,99.42,97.94,98.76,1740900,83.472931028928,84.4497690332352,83.1926209929094,83.889148961198,2049505.64082519,0.0,1.0
2013-07-03,97.77,98.25,97.54,97.88,783900,83.0482188531423,83.4559425418966,82.8528512522808,83.1416555318151,922860.285968675,0.0,1.0
2013-07-05,98.96,99.2,98.18,98.59,1056300,84.0590338315123,84.2628956758895,83.3964828372866,83.7447468214309,1243548.05468645,0.0,1.0
2013-07-08,98.83,99.5,98.63,99.18,1913400,83.948608665808,84.5177229813609,83.7787237954937,84.245907188858,2252584.34898898,0.0,1.0
2013-07-09,103.15,106.35,99.39,99.5,15122500,87.6181218645968,90.3362797896255,84.424286302688,84.5177229813609,17803233.4156924,0.0,1.0
2013-07-10,103.0,106.47,102.01,102.68,6783500,87.490708211861,90.438210711814,86.6497781038053,87.2188924193582,7985996.61929903,0.0,1.0
2013-07-11,104.4,105.98,103.91,104.0,3983100,88.6799023040611,90.021992779544,88.2636843717911,88.3401325634325,4689175.66659246,0.0,1.0
2013-07-12,102.29,103.31,101.5799,102.07,5071300,86.8876169222453,87.7540297608482,86.2844406901944,86.7007435648996,5970278.5664408,0.0,1.0
2013-07-15,103.7,103.93,102.14,102.28,2218200,88.0853052579611,88.2806728588225,86.7602032695096,86.8791226787296,2611415.59680535,0.0,1.0
2013-07-16,103.51,103.9799,102.95,103.38,1905800,87.9239146311625,88.3230591339659,87.4482369942825,87.8134894654582,2243637.11315104,0.0,1.0
2013-07-17,104.26,104.95,103.06,103.6,2141400,88.5609828948411,89.1470856974254,87.5416736729553,88.0003628228039,2521001.42412721,0.0,1.0
2013-07-18,108.66,108.98,103.85,103.92,4659400,92.2984500417555,92.5702658342584,88.2127189106968,88.2721786153068,5485361.92938187,0.0,1.0
2013-07-19,108.03,108.45,107.33,108.45,2387500,91.7633127002655,92.1200709279255,91.1687156541655,92.1200709279255,2810727.04777422,0.0,1.0
2013-07-22,107.75,108.88,107.65,108.07,2305200,91.5254738818255,92.4853233991013,91.4405314466684,91.7972896743284,2713837.90179231,0.0,1.0
2013-07-23,106.79,108.0,106.45,107.94,2080100,90.7100265043169,91.7378299697184,90.4212222247826,91.6868645086241,2448834.90348698,0.0,1.0
2013-07-24,105.88,107.2,105.78,106.91,1280500,89.9370503443869,91.0582904884612,89.8521079092297,90.8119574265055,1507491.51190571,0.0,1.0
2013-07-25,104.87,106.11,101.95,105.89,3956100,89.0791317492997,90.1324179452483,86.598812642711,89.9455445879026,4657389.4340103,0.0,1.0
2013-07-26,104.58,105.28,104.14,104.69,1831700,88.832798687344,89.427395733444,88.4590519726525,88.9262353660168,2156401.56373112,0.0,1.0
2013-07-29,103.39,104.5691,103.23,104.1,1301400,87.8219837089739,88.8235399619118,87.6860758127225,88.4250749985897,1532096.41046005,0.0,1.0
2013-07-30,103.56,104.4,103.32,104.13,1241400,87.9663858487411,88.6799023040611,87.7625240043639,88.4505577291368,1461460.33805525,0.0,1.0
2013-07-31,106.0,106.96,102.0,102.0,5473500,90.0389812665754,90.854428644084,86.6412838602896,86.6412838602896,6443775.70512763,0.0,1.0
2013-08-01,110.0,110.33,106.54,106.79,5120900,93.4366786728613,93.7169887088799,90.497670416424,90.7100265043169,6028671.0529621,0.0,1.0
2013-08-02,109.15,110.08,108.7,108.735,1717600,92.7146679740256,93.504632620987,92.3324270158184,92.3621568681234,2022075.29937466,0.0,1.0
2013-08-05,109.42,109.72,108.745,109.0,1429400,92.9440125489499,93.1988398544213,92.3706511116391,92.5872543212898,1682786.69825695,0.0,1.0
2013-08-06,108.77,109.85,108.36,109.33,1567800,92.3918867204284,93.3092650201256,92.0436227362841,92.8675643573084,1845720.57193735,0.0,1.0
2013-08-07,107.98,108.54,107.53,108.02,1598300,91.720841482687,92.196519119567,91.3386005244798,91.7548184567498,1881627.24207645,0.0,1.0
2013-08-08,109.08,109.29,108.5,108.57,1596400,92.6552082694156,92.8335873832456,92.1625421455041,92.2220018501141,1879390.43311697,0.0,1.0
2013-08-09,108.22,109.18,107.92,108.53,1134200,91.9247033270641,92.7401507045727,91.6698760215927,92.1880248760512,1335257.22202535,0.0,1.0
2013-08-12,109.04,109.305,107.47,107.58,1720300,92.6212312953527,92.8463287485191,91.2876350633855,91.3810717420584,2025253.92263288,0.0,1.0
2013-08-13,108.61,109.73,108.2,108.88,1603500,92.255978824177,93.207334097937,91.9077148400327,92.4853233991013,1887749.0350182,0.0,1.0
2013-08-14,108.63,109.088,107.72,108.61,1219200,92.2729673112084,92.6620036642281,91.4999911512784,92.255978824177,1435324.99126548,0.0,1.0
2013-08-15,108.04,108.43,107.34,108.0,2224200,91.7718069437812,92.1030824408941,91.1772098976812,91.7378299697184,2618479.20404583,0.0,1.0
2013-08-16,108.68,108.96,107.43,108.05,1782900,92.315438528787,92.553277347227,91.2536580893226,91.7803011872969,2098950.89150855,0.0,1.0
2013-08-19,108.67,109.2,108.04,108.33,1804400,92.3069442852713,92.7571391916041,91.7718069437812,92.018140005737,2124262.15078693,0.0,1.0
2013-08-20,109.21,109.9,108.03,108.6,1525900,92.7656334351198,93.3517362377042,91.7633127002655,92.2474845806613,1796393.04804133,0.0,1.0
2013-08-21,108.07,109.05,107.51,108.99,1555900,91.7972896743284,92.6297255388684,91.3216120374484,92.5787600777741,1831711.08424373,0.0,1.0
2013-08-22,110.61,110.79,108.115,108.23,1348700,93.9548275273199,94.1077239106028,91.8355137701491,91.9331975705798,1587781.1808725,0.0,1.0
2013-08-23,110.69,110.89,109.72,110.61,1193400,94.0227814754456,94.1926663457599,93.1988398544213,93.9548275273199,1404951.48013142,0.0,1.0
2013-08-26,112.04,113.34,110.75,110.8,2502600,95.1695043500671,96.27375600711,94.0737469365399,94.1162181541185,2946230.58000409,0.0,1.0
2013-08-27,108.45,111.12,107.7,110.5,2348200,92.1200709279255,94.3880339466213,91.4830026642469,93.861390848647,2764460.42034908,0.0,1.0
2013-08-28,108.5,109.35,107.93,108.45,1119400,92.1625421455041,92.8845528443399,91.6783702651084,92.1200709279255,1317833.65749883,0.0,1.0
2013-08-29,108.58,109.5,108.26,108.5,927400,92.2304960936298,93.0119664970756,91.958680301127,92.1625421455041,1091798.22580348,0.0,1.0
2013-08-30,107.36,108.79,106.84,108.76,1194400,91.1941983847126,92.4088752074598,90.7524977218955,92.3833924769127,1406128.74800483,0.0,1.0
2013-09-03,107.6,108.73,106.78,108.45,1555100,91.3980602290898,92.3579097463656,90.7015322608012,92.1200709279255,1830769.269945,0.0,1.0
2013-09-04,107.61,107.9,107.12,107.44,1665800,91.4065544726055,91.6528875345612,90.9903365403355,91.2621523328383,1961092.82353185,0.0,1.0
2013-09-05,109.05,109.47,107.47,107.47,1460500,92.6297255388684,92.9864837665284,91.2876350633855,91.2876350633855,1719399.7291201,0.0,1.0
2013-09-06,108.16,109.79,107.4,109.34,1511800,92.0011515187055,93.3876333694405,91.3546937232709,93.0048623063541,1777328.7105733,0.15,1.0
2013-09-09,109.1,109.19,107.63,108.4,2203000,92.8007177393748,92.877271951992,91.5503322666261,92.2052960856849,2589929.32226021,0.0,1.0
2013-09-10,110.59,111.5,109.74,109.78,1677300,94.0681152593717,94.8421634091685,93.3451032513198,93.3791273458163,1971896.71004406,0.0,1.0
2013-09-11,110.25,110.67,109.52,110.53,1356400,93.7789104561509,94.1361634483649,93.1579707315887,94.0170791176269,1594634.64943883,0.0,1.0
2013-09-12,108.39,110.12,107.74,110.1,2306500,92.1967900620608,93.6683321490371,91.6438985264916,93.6513201017888,2711607.79927062,0.0,1.0
2013-09-13,107.24,108.9,106.38,108.72,2974200,91.2185973452846,92.630597266892,90.4870793136085,92.4774888416574,3496580.93067014,0.0,1.0
2013-09-16,109.57,111.0,108.56,108.85,2673200,93.2005008497094,94.4168622279615,92.3413924636712,92.5880671487712,3142714.05549977,0.0,1.0
2013-09-17,110.68,111.48,109.79,109.89,2575500,94.144669471989,94.8251513619202,93.3876333694405,93.4726936056819,3027854.27575178,0.0,1.0
2013-09-18,116.25,116.95,112.5,113.2,6671000,98.8825246306353,99.4779462843252,95.6927657715826,96.2881874252724,7842677.48924098,0.0,1.0
2013-09-19,116.83,117.38,114.54,114.63,3291200,99.3758740008355,99.8437053001632,97.4279945909073,97.5045488035245,3869258.00518511,0.0,1.0
2013-09-20,116.83,118.31,116.71,117.48,2624800,99.3758740008355,100.634765497208,99.2738017173458,99.9287655364047,3085813.20248234,0.0,1.0
2013-09-23,114.91,116.0,114.12,115.17,2022300,97.7427174650005,98.6698740400318,97.0707415986934,97.9638740792281,2377491.63341209,0.0,1.0
2013-09-24,114.72,115.88,114.59,114.85,1291200,97.5811030161418,98.5678017565421,97.470524709028,97.6916813232556,1517983.08710957,0.0,1.0
2013-09-25,113.57,115.13,112.92,115.04,2426100,96.6029102993656,97.9298499847316,96.0500187637965,97.8532957721143,2852214.03937154,0.0,1.0
2013-09-26,113.56,114.735,112.87,113.97,1660200,96.5944042757415,97.593862051578,96.0074886456758,96.9431512443313,1951793.30949451,0.0,1.0
2013-09-27,113.77,113.93,112.92,113.02,1052100,96.7730307718485,96.9091271498347,96.0500187637965,96.1350790000379,1236888.17065364,0.0,1.0
2013-09-30,114.11,114.75,112.44,112.57,1709900,97.0622355750692,97.6066210870142,95.6417296298377,95.7523079369516,2010222.49120869,0.0,1.0
2013-10-01,115.26,115.32,113.87,114.24,1456300,98.0404282918454,98.0914644335903,96.8580910080899,97.1728138821831,1712080.83159671,0.0,1.0
2013-10-02,115.28,115.36,113.92,114.51,1198500,98.0574403390937,98.1254885280868,96.9006211262106,97.4024765200349,1409001.49465677,0.0,1.0
2013-10-03,113.55,115.17,111.8,114.87,2162800,96.5858982521174,97.9638740792281,95.0973441178927,97.7086933705039,2542668.69640689,0.0,1.0
2013-10-04,114.73,114.98,113.03,113.44,1143100,97.589609039766,97.8022596303695,96.143585023662,96.4923319922518,1343871.17942608,0.0,1.0
2013-10-07,113.69,114.36,112.614,113.75,1264700,96.7049825828553,97.2748861656728,95.7897344408978,96.7560187246002,1486828.69444507,0.0,1.0
2013-10-08,112.08,114.0,111.96,113.58,1164200,95.3355127793687,96.9686693152037,95.233440495879,96.6114163229898,1368677.12981177,0.0,1.0
2013-10-09,112.58,113.14,111.25,112.33,1518900,95.7608139605757,96.2371512835276,94.629512818565,95.5481633699722,1785675.73653247,0.0,1.0
2013-10-10,115.06,115.11,113.22,113.9,1246900,97.8703078193626,97.9128379374833,96.3051994725207,96.8836090789623,1465902.3476742,0.0,1.0
2013-10-11,115.87,115.89,114.01,114.46,1041400,98.559295732918,98.5763077801663,96.9771753388278,97.3599464019142,1224308.84984194,0.0,1.0
2013-10-14,115.37,115.48,114.33,115.29,899800,98.133994551711,98.2275608115765,97.2493680948003,98.0659463627178,1057838.58564219,0.0,1.0
2013-10-15,120.08,122.5,116.85,116.91,6195500,102.140331678681,104.198789395723,99.3928860480838,99.4439221898286,7283661.87746853,0.0,1.0
2013-10-16,123.26,124.35,119.7,119.87,4127600,104.845247191158,105.772403766189,101.817102780964,101.961705182574,4852561.1759243,0.0,1.0
2013-10-17,125.19,125.27,121.57,121.98,4344800,106.486909750617,106.55495793961,103.407729198678,103.756476167268,5107909.63202731,0.0,1.0
2013-10-18,126.44,126.63,124.71,125.27,2023900,107.550162703635,107.711777152493,106.078620616658,106.55495793961,2379372.65334654,0.0,1.0
2013-10-21,127.41,127.868,125.92,126.22,2227800,108.375246995176,108.764822877162,107.107849475179,107.363030183904,2619085.13124436,0.0,1.0
2013-10-22,129.69,132.3,128.86,128.87,4792200,110.31462038148,112.534692547381,109.608620420677,109.617126444301,5633889.83120083,0.0,1.0
2013-10-23,129.82,130.1,128.2553,128.67,2649900,110.425198688594,110.66336735007,109.094261172125,109.447005971818,3115321.7027042,0.0,1.0
2013-10-24,131.57,131.99,130.0683,130.48,2299400,111.913752822819,112.271005815033,110.636403255182,110.986596247788,2703260.77331145,0.0,1.0
2013-10-25,132.06,132.55,131.17,131.96,2464100,112.330547980402,112.747343137985,111.573511877853,112.24548774416,2896888.26281497,0.0,1.0
2013-10-28,132.53,133.64,131.23,131.42,3100600,112.730331090736,113.674499713016,111.624548019598,111.786162468457,3645181.50549253,0.0,1.0
2013-10-29,133.14,133.39,132.0,133.29,1826700,113.249198531809,113.461849122412,112.279511838657,113.376788886171,2147536.9464243,0.0,1.0
2013-10-30,132.81,133.84,132.12,133.05,2302000,112.968499752212,113.844620185499,112.381584122147,113.172644319192,2706317.43070496,0.0,1.0
2013-10-31,131.0,132.56,129.81,132.02,3417500,111.428909476243,112.755849161609,110.41669266497,112.296523885905,4017741.01626158,0.0,1.0
2013-11-01,134.65,134.74,131.58,131.77,3728600,114.533608099054,114.610162311671,111.922258846443,112.083873295302,4383481.82976824,0.0,1.0
2013-11-04,135.12,136.06,134.09,134.65,2474500,114.933391209389,115.732957430058,114.057270776102,114.533608099054,2909114.89238896,0.0,1.0
2013-11-05,136.23,136.89,133.792,134.37,2670600,115.877559831668,116.438957390862,113.803791272103,114.295439437578,3139657.39810628,0.0,1.0
2013-11-06,132.77,136.98,131.92,136.81,5439500,112.934475657716,116.515511603479,112.211463649664,116.370909201869,6394879.95843594,0.0,1.0
2013-11-07,130.55,133.3499,130.25,133.05,2846400,111.046138413157,113.42773996768,110.790957704432,113.172644319192,3346334.4634051,0.0,1.0
2013-11-08,132.57,132.73,130.28,130.29,2676700,112.764355185233,112.900451563219,110.816475775305,110.824981798929,3146828.7866064,0.0,1.0
2013-11-11,132.52,133.17,131.6,131.98,1805000,112.721825067112,113.274716602681,111.939270893691,112.262499791409,2122025.61356318,0.0,1.0
2013-11-12,134.63,136.1,130.81,131.8,4789000,114.516596051806,115.766981524555,111.267295027384,112.109391366174,5630127.79133188,0.0,1.0
2013-11-13,135.29,135.89,133.33,134.12,3447600,115.077993610999,115.588355028448,113.410812980668,114.082788846975,4053127.70377863,0.0,1.0
2013-11-14,136.44,136.5,135.04,135.41,3123700,116.056186327775,116.10722246952,114.865343020396,115.180065894489,3672338.7307963,0.0,1.0
2013-11-15,138.65,139.94,137.89,138.46,3644900,117.93601754871,119.033294596225,117.289559753276,117.774403099852,4285080.97444679,0.0,1.0
2013-11-18,137.14,139.77,136.79,138.59,2965700,116.651607981465,118.888692194614,116.35389715462,117.884981406966,3486588.01226833,0.0,1.0
2013-11-19,134.0,137.32,133.93,137.17,2960600,113.980716563485,116.8047164067,113.921174398116,116.677126052338,3480592.26122723,0.0,1.0
2013-11-20,134.58,135.7399,134.19,134.35,1716000,114.474065933685,115.460679613849,114.142331012344,114.27842739033,2017393.87970882,0.0,1.0
2013-11-21,138.38,138.86,135.2525,135.32,2920800,117.706354910859,118.114644044817,115.046096022409,115.103511681872,3433801.89035751,0.0,1.0
2013-11-22,137.07,138.454,135.94,138.1,1680100,116.592065816096,117.769299485677,115.630885146568,117.468186249383,1975188.49492936,0.0,1.0
2013-11-25,137.22,137.98,136.71,137.81,1234500,116.719656170458,117.366113965893,116.285848965627,117.221511564283,1451324.44318213,0.0,1.0
2013-11-26,137.81,138.62,137.01,137.3,1495000,117.221511564283,117.910499477838,116.541029674351,116.787704359451,1757578.00126146,0.0,1.0
2013-11-27,139.86,140.2799,138.515,138.7,1358600,118.965246407231,119.322414339209,117.821186229785,117.978547666831,1597221.05184872,0.0,1.0
2013-11-29,138.7,140.5525,138.51,140.45,733100,117.978547666831,119.554288543203,117.816933217972,119.467101801056,861859.821220591,0.0,1.0
2013-12-02,140.21,140.96,138.73,139.15,1953400,119.262957234076,119.900909005887,118.004065737704,118.361318729917,2296490.21248439,0.0,1.0
2013-12-03,138.04,140.0,137.68,139.46,1927300,117.417150107638,119.084330737969,117.110933257169,118.625005462266,2265806.07480349,0.0,1.0
2013-12-04,138.71,140.0,136.81,137.66,1187900,117.987053690455,119.084330737969,116.370909201869,117.093921209921,1396539.73759097,0.0,1.0
2013-12-05,138.22,139.666,137.67,137.9,1161200,117.570258532872,118.800229548923,117.102427233545,117.2980657769,1365150.21743466,0.0,1.0
2013-12-06,139.39,140.17,139.07,139.99,1216500,118.565463296897,119.22893313958,118.293270540924,119.075824714345,1430162.96891945,0.0,1.0
2013-12-09,139.81,140.0,139.11,139.82,1349300,118.922716289111,119.084330737969,118.327294635421,118.931222312735,1586287.62347966,0.0,1.0
2013-12-10,138.49,140.18,138.22,139.66,1538700,117.927511525086,119.366586508676,117.697600137175,118.923794206033,1806996.18133356,0.15,1.0
2013-12-11,136.51,139.0,136.35,138.88,1451900,116.241494680407,118.36178859114,116.105250894978,118.259605752069,1705061.25669603,0.0,1.0
2013-12-12,136.34,137.53,136.27,136.56,1795700,116.096735658389,117.110048812514,116.037129002264,116.284070863353,2108808.11257598,0.0,1.0
2013-12-13,137.9,138.88,137.01,138.01,2583700,117.425112566318,118.259605752069,116.667256509871,117.5187801688,3034208.11965394,0.0,1.0
2013-12-16,139.85,140.97,138.88,139.59,3549800,119.08558370123,120.03929019923,118.259605752069,118.864187549908,4168762.62071739,0.0,1.0
2013-12-17,139.09,140.17,138.5,139.8,2697000,118.438425720444,119.358071272087,117.936026761676,119.043007518283,3167263.72980866,0.0,1.0
2013-12-18,139.72,140.24,137.36,138.1,4825100,118.974885625569,119.417677928212,116.965289790496,117.595417298104,5666430.93166475,0.0,1.0
2013-12-19,139.69,140.02,137.76,139.61,2688900,118.949339915801,119.230342723248,117.305899254068,118.881218023087,3157751.36932983,0.0,1.0
2013-12-20,142.71,143.73,139.23,139.52,3350200,121.520941365767,122.389495497875,118.557639032694,118.804580893783,3934359.26867075,0.0,1.0
2013-12-23,142.19,143.44,141.62,143.31,1461000,121.078149063124,122.142553636785,120.592780577534,122.031855561124,1715747.9826661,0.0,1.0
2013-12-24,142.0,142.38,141.141,142.24,750600,120.916359567927,121.23993855832,120.184900744907,121.12072524607,881478.737706487,0.0,1.0
2013-12-26,143.3,143.52,142.33,142.65,1246400,122.023340324535,122.2106755295,121.197362375374,121.469849946231,1463729.14825122,0.0,1.0
2013-12-27,143.43,143.86,142.74,143.28,923500,122.134038400196,122.500193573535,121.546487075535,122.006309851357,1084526.53113767,0.0,1.0
2013-12-30,143.05,143.88,142.86,143.48,889300,121.810459409803,122.517224046714,121.648669914606,122.176614583142,1044363.2313381,0.0,1.0
2013-12-31,143.77,144.13,143.0,143.01,1102600,122.423556444232,122.730104961446,121.767883226856,121.776398463446,1294855.3906144,0.0,1.0
2014-01-02,139.77,144.39,139.5693,142.9,3360000,119.017461808516,122.951501112768,118.846561010168,121.682730860964,3945868.05048465,0.0,1.0
2014-01-03,140.05,141.15,139.91,140.33,2779600,119.255888433016,120.192564457838,119.136675120766,119.494315057516,3264266.31938308,0.0,1.0
2014-01-06,138.72,143.0,138.26,142.7,2995000,118.12336196664,121.767883226856,117.731661083533,121.512426129178,3517224.64619094,0.0,1.0
2014-01-07,140.64,140.98,138.99,139.34,1702000,119.758287391784,120.04780543582,118.353273354551,118.651306635176,1998770.06604907,0.0,1.0
2014-01-08,140.37,141.38,139.99,141.04,1632800,119.528376003873,120.388414899391,119.20479701348,120.098896855355,1917503.97405695,0.0,1.0
2014-01-09,141.51,141.77,139.95,140.51,1451600,120.499112975052,120.720509126374,119.170736067123,119.647589316123,1704708.94704867,0.0,1.0
2014-01-10,142.63,142.74,140.41,141.2,1714700,121.452819473053,121.546487075535,119.56243695023,120.235140640784,2013684.50778751,0.0,1.0
2014-01-13,140.49,142.75,140.24,141.35,1565200,119.630558842944,121.555002312124,119.417677928212,120.362869189623,1838116.86685078,0.0,1.0
2014-01-14,142.7,142.83,139.73,140.95,2344500,121.512426129178,121.623124204838,118.983400862158,120.022259726052,2753299.89415514,0.0,1.0
2014-01-15,142.55,143.14,141.94,142.78,2692200,121.384697580338,121.887096539106,120.865268148392,121.580548021892,3161626.77545085,0.0,1.0
2014-01-16,141.81,142.5,140.95,141.92,1928100,120.754570072731,121.342121397392,120.022259726052,120.848237675213,2264294.10361294,0.0,1.0
2014-01-17,140.51,141.87,140.09,140.61,2293000,119.647589316123,120.805661492267,119.289949379373,119.732741682016,2692820.07135754,0.0,1.0
2014-01-21,142.15,142.62,140.798,141.71,2509000,121.044088116767,121.444304236463,119.892828129895,120.669417706838,2946483.01746012,0.0,1.0
2014-01-22,142.3,142.84,141.6301,142.75,1337100,121.171816665606,121.631639441428,120.601380966489,121.555002312124,1570244.09830448,0.0,1.0
2014-01-23,140.24,141.99,139.35,141.61,1836300,119.417677928212,120.907844331338,118.659821871765,120.584265340945,2156487.35151934,0.0,1.0
2014-01-24,134.58,139.39,134.57,139.16,3089300,114.598054018674,118.693882818122,114.589538782084,118.498032376569,3627967.31201257,0.0,1.0
2014-01-27,131.95,135.78,131.08,134.69,4738700,112.35854679569,115.619882409389,111.617721212422,114.691721621156,5564965.75322372,0.0,1.0
2014-01-28,134.34,134.64,131.99,131.99,3169700,114.393688340531,114.649145438209,112.392607742047,112.392607742047,3722386.29750631,0.0,1.0
2014-01-29,131.85,134.0,131.55,132.83,2647600,112.273394429797,114.104170296495,112.017937332119,113.107887615548,3109250.07454263,0.0,1.0
2014-01-30,133.77,134.83,133.06,133.09,1935900,113.908319854941,114.810934933406,113.303738057101,113.329283766869,2273454.15444442,0.0,1.0
2014-01-31,133.32,134.96,131.79,131.85,1588500,113.525134208423,114.921633009067,112.222303010262,112.273394429797,1865479.5827961,0.0,1.0
2014-02-03,129.44,135.06,129.03,132.93,3184000,110.221222411778,115.00678537496,109.872097711617,113.193039981441,3739179.72403071,0.0,1.0
2014-02-04,130.42,130.934,128.17,129.48,2387000,111.055715597529,111.493398758218,109.139787364938,110.255283358135,2803210.42753181,0.0,1.0
2014-02-05,129.97,130.92,129.19,129.85,2009200,110.672529951011,111.481477426993,110.008341497046,110.570347111939,2359535.14495052,0.0,1.0
2014-02-06,130.84,131.86,130.06,130.14,1908400,111.413355534279,112.281909666387,110.749167080314,110.817288973029,2241159.10343599,0.0,1.0
2014-02-07,131.76,133.07,130.865,131.92,2390500,112.196757300494,113.312253293691,111.434643625752,112.333001085922,2807320.70675106,0.0,1.0
2014-02-10,129.88,132.057,129.34,131.37,3602500,110.595892821707,112.449659827196,110.136070045885,111.864663073511,4230651.68210447,0.0,1.0
2014-02-11,133.15,133.78,130.13,130.41,3256000,113.380375186405,113.91683509153,110.808773736439,111.047200360939,3823734.03939824,0.0,1.0
2014-02-12,133.0,133.81,131.745,133.16,1895700,113.252646637566,113.942380801298,112.18398444561,113.388890422994,2226244.66169755,0.0,1.0
2014-02-13,133.07,133.34,131.0,131.92,1780700,113.312253293691,113.542164681602,111.549599319708,112.333001085922,2091192.63020775,0.0,1.0
2014-02-14,133.92,134.55,132.87,133.645,1436200,114.03604840378,114.572508308906,113.141948561905,113.801879397575,1686623.71848396,0.0,1.0
2014-02-18,132.79,134.77,132.33,134.32,2360500,113.073826669191,114.75984351387,112.682125786083,114.376657867352,2772089.74201459,0.0,1.0
2014-02-19,131.35,133.51,131.01,132.34,2780900,111.847632600333,113.68692370362,111.558114556297,112.690641022673,3265792.99452166,0.0,1.0
2014-02-20,132.99,133.51,131.06,131.69,1787000,113.244131400976,113.68692370362,111.600690739243,112.137150644369,2098591.13280242,0.0,1.0
2014-02-21,134.9,135.21,133.11,133.18,1969400,114.870541589531,115.134513923799,113.346314240048,113.405920896173,2312795.39840015,0.0,1.0
2014-02-24,134.87,136.98,134.5,135.09,2243200,114.844995879763,116.641710800103,114.529932125959,115.032331084728,2634336.669895,0.0,1.0
2014-02-25,132.84,134.87,132.318,134.85,2588900,113.116402852137,114.844995879763,112.671907502176,114.827965406585,3040314.82020826,0.0,1.0
2014-02-26,132.37,133.97,131.95,132.63,1588100,112.71618673244,114.078624586727,112.35854679569,112.937582883762,1865009.83659962,0.0,1.0
2014-02-27,133.55,133.84,131.95,132.045,1736100,113.720984649977,113.967926511066,112.35854679569,112.439441543288,2038815.92929953,0.0,1.0
2014-02-28,133.33,134.43,132.34,133.19,1904700,113.533649445012,114.470325469834,112.690641022673,113.414436132762,2236813.9511185,0.0,1.0
2014-03-03,133.38,134.29,132.05,132.05,1614300,113.576225627959,114.351112157584,112.443699161583,112.443699161583,1895778.21246946,0.0,1.0
2014-03-04,137.09,137.65,134.74,134.84,2250100,116.735378402586,117.212231651586,114.734297804102,114.819450169995,2642439.79178438,0.0,1.0
2014-03-05,136.91,137.6,136.51,137.24,1292200,116.582104143978,117.169655468639,116.241494680407,116.863106951425,1517515.0877489,0.0,1.0
2014-03-06,137.29,137.641,136.19,137.25,1581300,116.905683134371,117.204567938656,115.969007109549,116.871622188014,1857024.15125935,0.0,1.0
2014-03-07,137.43,138.6,136.96,137.92,1353800,117.152624995461,118.149995083831,116.751972053979,117.570326998282,1588122.62215387,0.15,1.0
2014-03-10,137.86,138.39,136.81,137.03,1720700,117.519179814264,117.970979939764,116.624104093931,116.811643768668,2018527.54907678,0.0,1.0
2014-03-11,137.29,138.07,136.71,137.74,1483500,117.033281566083,117.69819495833,116.538858787233,117.416885446226,1740271.76094347,0.0,1.0
2014-03-12,137.79,138.14,136.0,136.8,1275600,117.459508099575,117.757866673019,115.933617109675,116.615579563262,1496387.36653824,0.0,1.0
2014-03-13,136.68,139.29,135.88,138.36,2286000,116.513285195224,118.738187700049,115.831322741637,117.945406347755,2681672.56185827,0.0,1.0
2014-03-14,136.76,137.75,136.02,136.38,2629200,116.581481440582,117.425409976895,115.950666171015,116.257549275129,3084275.37167008,0.0,1.0
2014-03-17,137.58,138.61,137.11,137.71,3855000,117.280492955508,118.158519614501,116.879840014026,117.391311854216,4522243.09972165,0.0,1.0
2014-03-18,138.57,139.1899,137.35,137.59,2578900,118.124421491821,118.652857148044,117.084428750102,117.289017486178,3025269.19062832,0.0,1.0
2014-03-19,138.38,141.17,137.14,138.11,3110400,117.962455409095,120.340799465977,116.905413606036,117.732293081009,3648763.9266859,0.0,1.0
2014-03-20,136.5,137.73,135.24,137.03,3377700,116.359843643167,117.408360915556,115.285752778768,116.811643768668,3962329.57663548,0.0,1.0
2014-03-21,136.79,138.0,136.02,137.51,5017900,116.607055032592,117.638523243641,115.950666171015,117.22082124082,5886423.77434324,0.0,1.0
2014-03-24,134.95,137.2,134.87,137.145,3206900,115.038541389343,116.956560790055,114.970345143985,116.909675871371,3761966.63981773,0.0,1.0
2014-03-25,134.16,135.68,132.52,134.88,4336800,114.365103466427,115.660832128241,112.967080436575,114.978869674654,5087435.50580357,0.0,1.0
2014-03-26,132.12,135.31,132.09,134.48,2870700,112.626099209782,115.345424493457,112.600525617772,114.637888447861,3367575.42577714,0.0,1.0
2014-03-27,132.11,132.64,131.3,132.0,3042800,112.617574679112,113.069374804613,111.927087694856,112.523804841744,3569463.37323813,0.0,1.0
2014-03-28,132.01,133.396,132.01,132.44,5019100,112.532329372414,113.713829323252,112.532329372414,112.898884191216,5887831.47647543,0.0,1.0
2014-03-31,132.56,133.24,131.87,132.52,4368000,113.001178559254,113.580846644803,112.412985943036,112.967080436575,5124035.76124102,0.0,1.0
2014-04-01,134.11,134.11,132.78,133.0,2513800,114.322480813078,114.322480813078,113.18871823399,113.376257908727,2948901.34995596,0.0,1.0
2014-04-02,134.76,135.2,133.941,134.1,1747800,114.876575306617,115.251654656089,114.178416244758,114.313956282408,2050318.1555625,0.0,1.0
2014-04-03,135.3,136.12,134.7,134.7,1987600,115.336899962787,116.035911477713,114.825428122598,114.825428122598,2331623.9649823,0.0,1.0
2014-04-04,134.35,136.6,133.86,135.79,1586500,114.527069549154,116.445088949865,114.109367546332,115.754601965609,1861099.5272914,0.0,1.0
2014-04-07,132.98,135.01,132.67,134.36,2007500,113.359208847387,115.089688573362,113.094948396622,114.535594079823,2354968.35867476,0.0,1.0
2014-04-08,132.91,133.4,131.81,133.04,2016100,113.299537132698,113.71723913552,112.361838759017,113.410356031406,2365056.89062226,0.0,1.0
2014-04-09,134.0,134.49,132.95,133.31,1640400,114.22871097571,114.646412978531,113.333635255377,113.640518359491,1924328.81472979,0.0,1.0
2014-04-10,132.06,134.31,131.86,134.08,2528300,112.574952025763,114.492971426474,112.404461412366,114.296907221068,2965911.08405349,0.0,1.0
2014-04-11,131.23,132.76,130.68,130.97,1927200,111.867415980167,113.171669172651,111.398566793326,111.645778182751,2260769.62432777,0.0,1.0
2014-04-14,132.0,132.86,131.16,132.11,2115200,112.523804841744,113.256914479349,111.807744265478,112.617574679112,2481309.62504052,0.0,1.0
2014-04-15,132.17,132.99,130.64,132.33,2518400,112.668721863131,113.367733378057,111.364468670647,112.805114353848,2954297.54146277,0.0,1.0
2014-04-16,133.75,134.04,132.01,132.55,2696500,114.015597708964,114.262809098389,112.532329372414,112.992654028584,3163223.99958479,0.0,1.0
2014-04-17,135.55,135.97,133.62,133.62,2152300,115.550013229533,115.908043517666,113.904778810256,113.904778810256,2524831.08262799,0.0,1.0
2014-04-21,136.27,136.78,135.2569,135.61,2755300,116.163779437761,116.598530501922,115.3001592356,115.601160413552,3232201.40406304,0.0,1.0
2014-04-22,137.03,137.77,136.52,136.54,2173900,116.811643768668,117.442459038235,116.376892704506,116.393941765846,2550169.72100774,0.0,1.0
2014-04-23,136.33,137.15,135.93,137.0,1793300,116.21492662178,116.913938136706,115.873945394987,116.786070176658,2103693.52807543,0.0,1.0
2014-04-24,136.08,137.09,135.62,136.4,1926700,116.001813355034,116.862790952687,115.609684944222,116.274598336469,2260183.08177268,0.0,1.0
2014-04-25,134.21,136.04,133.95,136.02,1118500,114.407726119776,115.967715232355,114.18608832236,115.950666171015,1312095.69572987,0.0,1.0
2014-04-28,134.53,136.02,133.52,134.39,1812300,114.68051110121,115.950666171015,113.819533503558,114.561167671833,2125982.14516876,0.0,1.0
2014-04-29,135.47,135.72,133.9,134.81,1161200,115.481816984174,115.69493025092,114.143465669011,114.919197959966,1362186.42993432,0.0,1.0
2014-04-30,136.25,136.81,134.85,135.55,1810000,116.146730376421,116.624104093931,114.953296082645,115.550013229533,2123284.04941535,0.0,1.0
2014-05-01,136.24,137.0,135.392,136.36,813000,116.138205845751,116.786070176658,115.41532564495,116.240500213789,953718.194571647,0.0,1.0
2014-05-02,136.95,137.73,136.11,136.11,966700,116.743447523309,117.408360915556,116.027386947043,116.027386947043,1134021.37600542,0.0,1.0
2014-05-05,135.85,136.455,135.01,136.07,959100,115.805749149628,116.321483255153,115.089688573362,115.993288824364,1125105.9291681,0.0,1.0
2014-05-06,135.49,136.99,135.05,135.29,1411000,115.498866045514,116.777545645988,115.123786696042,115.328375432117,1655223.09045583,0.0,1.0
2014-05-07,138.54,138.67,136.01,136.21,1874300,118.098847899812,118.20966679852,115.942141640345,116.112632253742,2198713.42199955,0.0,1.0
2014-05-08,136.7,137.66,135.8,135.81,2394900,116.530334256563,117.348689200867,115.763126496279,115.771651026949,2809421.53035626,0.0,1.0
2014-05-09,137.52,137.89,135.21,136.0,2138500,117.229345771489,117.544753406273,115.260179186759,115.933617109675,2508642.50810759,0.0,1.0
2014-05-12,140.15,140.34,137.92,138.03,1726700,119.471297337654,119.633263420381,117.570326998282,117.664096835651,2025566.05973784,0.0,1.0
2014-05-13,140.14,140.84,139.89,140.29,1085700,119.462772806985,120.059489953873,119.249659540239,119.590640767032,1273618.50411615,0.0,1.0
2014-05-14,139.33,140.0,138.9101,140.0,1682000,118.772285822728,119.343429377607,118.414340779902,119.343429377607,1973129.15531306,0.0,1.0
2014-05-15,138.68,139.34,137.55,139.28,1260700,118.21819132919,118.780810353398,117.254919363499,118.729663169379,1478908.39839664,0.0,1.0
2014-05-16,138.23,139.77,137.91,138.82,2067000,117.834587449047,119.147365172201,117.561802467613,118.337534758567,2424766.92273013,0.0,1.0
2014-05-19,139.0,139.22,137.84,138.1,3897200,118.490976310624,118.67851598536,117.502130752924,117.723768550339,4571747.291371,0.0,1.0
2014-05-20,137.46,139.468,136.97,139.08,1968400,117.17819858747,118.889924345972,116.760496584649,118.559172555983,2309100.73086695,0.0,1.0
2014-05-21,139.05,139.69,138.03,138.3,1586000,118.533598963973,119.079168926842,117.664096835651,117.894259163736,1860512.98473633,0.0,1.0
2014-05-22,139.33,139.69,138.34,138.84,1550800,118.772285822728,119.079168926842,117.928357286415,118.354583819907,1819220.3888582,0.0,1.0
2014-05-23,141.5,141.94,139.31,139.72,1198100,120.622108978081,120.997188327554,118.755236761389,119.104742518852,1405473.27049974,0.0,1.0
2014-05-27,142.24,142.84,141.62,142.02,1894800,121.252924247649,121.764396087838,120.724403346119,121.065384572912,2222761.66675812,0.0,1.0
2014-05-28,143.47,143.98,142.2,142.24,1491000,122.301441520038,122.736192584199,121.218826124969,121.252924247649,1749069.89926977,0.0,1.0
2014-05-29,144.53,144.6,143.3,143.88,1275500,123.20504177104,123.264713485728,122.156524498651,122.650947277501,1496270.05802722,0.0,1.0
2014-05-30,144.16,144.85,143.94,144.37,943200,122.889634136256,123.477826752474,122.70209446152,123.068649280322,1106453.87591633,0.0,1.0
2014-06-02,144.25,144.9897,143.72,144.31,1285500,122.966354912284,123.596914445932,122.514554786783,123.017502096303,1508000.90912897,0.0,1.0
2014-06-03,142.95,144.65,142.58,143.81,1351100,121.858165925207,123.307336139077,121.542758290423,122.591275562812,1584955.29235639,0.0,1.0
2014-06-04,143.0,143.31,142.38,142.74,1091200,121.900788578556,122.16504902932,121.372267677026,121.67915078114,1280070.47222211,0.0,1.0
2014-06-05,142.65,143.99,142.36,143.47,1953400,121.602430005112,122.744717114869,121.355218615687,122.301441520038,2291504.45421433,0.0,1.0
2014-06-06,142.7,143.3,142.28,142.83,2273800,121.645052658461,122.156524498651,121.287022370328,121.755871557169,2667360.92351415,0.0,1.0
2014-06-09,143.65,144.4,142.69,142.69,1661900,122.454883072095,123.094222872332,121.636528127791,121.636528127791,1949550.14459854,0.0,1.0
2014-06-10,143.79,143.91,142.81,142.97,1087800,122.574226501472,122.67652086951,121.738822495829,121.875214986546,1276081.98284752,0.0,1.0
2014-06-11,142.75,143.09,141.94,143.07,1016000,121.68767531181,121.977509354584,120.997188327554,121.960460293244,1191854.47193701,0.0,1.0
2014-06-12,139.21,142.28,139.14,142.09,1594000,118.66999145469,121.287022370328,118.610319740002,121.125056287601,1869897.66561772,0.0,1.0
2014-06-13,140.27,140.7,139.09,139.53,1266600,119.573591705692,119.940146524495,118.567697086653,118.942776436125,1485829.60054668,0.0,1.0
2014-06-16,139.45,140.48,139.25,139.82,1458400,118.874580190766,119.752606849759,118.70408957737,119.18998782555,1710827.3246781,0.0,1.0
2014-06-17,140.31,141.07,138.3,139.05,1857000,119.778180441768,120.426968248309,118.062307427101,118.702558551977,2175318.31790243,0.2,1.0
2014-06-18,148.95,149.37,145.09,145.35,5650700,127.153873400338,127.512414030268,123.858714277643,124.080668000934,6619316.75765815,0.0,1.0
2014-06-19,147.6,149.33,146.83,147.96,3368900,126.001421375561,127.478267303608,125.344096887355,126.308741915502,3946381.19611281,0.0,1.0
2014-06-20,148.12,148.46,147.66,147.84,2758700,126.445328822142,126.735575998752,126.052641465551,126.206301735521,3231583.5452867,0.0,1.0
2014-06-23,148.88,149.68,147.96,148.0,2654200,127.094116628683,127.777051161883,126.308741915502,126.342888642162,3109170.64048282,0.0,1.0
2014-06-24,149.68,151.15,148.44,148.44,3019400,127.777051161883,129.03194336664,126.718502635422,126.718502635422,3536971.52885008,0.0,1.0
2014-06-25,151.42,151.89,148.82,149.11,2022300,129.262433771595,129.663657809851,127.042896538693,127.290460306978,2368953.27641038,0.0,1.0
2014-06-26,151.5,151.68,150.05,151.36,1163000,129.330727224915,129.484387494886,128.092908383489,129.211213681605,1362356.06016183,0.0,1.0
2014-06-27,151.41,151.755,150.765,151.29,1945500,129.25389708993,129.548412607373,128.703281122537,129.15145690995,2278988.57699471,0.0,1.0
2014-06-30,151.38,151.67,150.66,151.4,1433000,129.228287044935,129.475850813221,128.613645965055,129.245360408265,1678638.20654506,0.0,1.0
2014-07-01,152.38,152.84,151.57,152.0,1445000,130.081955211436,130.474642568027,129.390483996571,129.757561308166,1692695.19082876,0.0,1.0
2014-07-02,152.27,153.24,152.08,152.27,1236300,129.988051713121,130.816109834627,129.825854761486,129.988051713121,1448220.80582809,0.0,1.0
2014-07-03,153.61,153.74,152.54,152.79,660800,131.131967056233,131.242943917878,130.218542118077,130.431959159702,774071.267889024,0.0,1.0
2014-07-07,151.68,153.1,151.38,152.86,1147900,129.484387494886,130.696596291317,129.228287044935,130.491715931357,1344667.6882715,0.0,1.0
2014-07-08,151.17,151.59,149.82,151.37,1207200,129.04901672997,129.407557359901,127.896564705194,129.21975036327,1414132.61894012,0.0,1.0
2014-07-09,151.32,152.44,150.81,151.61,822400,129.177066954945,130.133175301426,128.74169619003,129.424630723231,963371.989576174,0.0,1.0
2014-07-10,150.26,150.88,149.42,149.87,984300,128.272178698454,128.801452961685,127.555097438593,127.939248113519,1153024.13587041,0.0,1.0
2014-07-11,150.64,151.32,149.92,150.15,839100,128.596572601724,129.177066954945,127.981931521844,128.178275200139,982934.626037657,0.0,1.0
2014-07-14,151.07,151.91,150.98,151.65,1149100,128.96364991332,129.680731173181,128.886819778335,129.458777449891,1346073.38669988,0.0,1.0
2014-07-15,151.9,152.67,149.58,149.58,1193500,129.672194491516,130.329518979722,127.691684345233,127.691684345233,1398084.22854956,0.0,1.0
2014-07-16,154.38,154.5,152.25,152.4,1424700,131.789291544439,131.891731724419,129.970978349791,130.099028574766,1668915.45908216,0.0,1.0
2014-07-17,151.9,155.3,151.73,153.5,340118,129.672194491516,132.57466625762,129.527070903211,131.038063557918,398419.448383595,0.0,1.0
2014-07-18,152.87,153.12,151.23,151.23,320190,130.500252613022,130.713669654647,129.10023681996,129.10023681996,375075.483149799,0.0,1.0
2014-07-21,152.35,153.31,152.08,152.53,1030500,130.056345166441,130.875866606282,129.825854761486,130.210005436412,1207143.52536266,0.0,1.0
2014-07-22,153.29,153.929,152.82,152.89,1314300,130.858793242952,131.404287201347,130.457569204697,130.517325976352,1539591.20367214,0.0,1.0
2014-07-23,152.68,153.89,152.6,153.46,966600,130.338055661387,131.370994142853,130.269762208067,131.003916831258,1132290.08405195,0.0,1.0
2014-07-24,152.5,153.2487,152.33,153.03,1009900,130.184395391417,130.823536747676,130.039271803111,130.636839519662,1183012.36900896,0.0,1.0
2014-07-25,150.86,152.41,150.8,152.0,1269600,128.784379598355,130.107565256431,128.733159508365,129.757561308166,1487228.93721535,0.0,1.0
2014-07-28,149.53,151.462,148.3,150.9,1652200,127.649000936908,129.298287834588,126.598989092112,128.818526325015,1935412.45279396,0.0,1.0
2014-07-29,147.14,149.86,147.04,148.5,1706200,125.608734018971,127.930711431854,125.523367202321,126.769722725412,1998668.8820706,0.0,1.0
2014-07-30,149.36,150.34,147.36,147.36,1390600,127.503877348603,128.340472151774,125.796541015601,125.796541015601,1628970.19540932,0.0,1.0
2014-07-31,146.88,149.11,146.64,148.07,1519800,125.38678029568,127.290460306978,125.18189993572,126.402645413817,1780317.05953049,0.0,1.0
2014-08-01,146.75,147.9,145.99,146.63,290382,125.275803434035,126.257521825512,124.627015627494,125.173363254055,340157.934189091,0.0,1.0
2014-08-04,148.83,149.06,147.0,147.31,281905,127.051433220358,127.247776898653,125.489220475661,125.753857607276,330227.846208013,0.0,1.0
2014-08-05,146.84,148.55,146.15,147.84,860700,125.35263356902,126.812406133737,124.763602534135,126.206301735521,1008237.19774831,0.0,1.0
2014-08-06,145.47,146.42,145.08,145.83,1098000,124.183108180914,124.99409293909,123.850177595978,124.490428720854,1286214.06195846,0.0,1.0
2014-08-07,146.02,148.41,145.91,146.96,1659200,124.652625672489,126.692892590427,124.558722174174,125.455073749,1943612.36029279,0.0,1.0
2014-08-08,147.85,147.92,145.615,146.23,825500,126.214838417186,126.274595188842,124.306890065057,124.831895987455,967003.377182798,0.0,1.0
2014-08-11,148.28,149.07,147.7201,148.81,790900,126.581915728782,127.256313580318,126.103946922358,127.034359857027,926472.405831462,0.0,1.0
2014-08-12,148.43,149.19,148.01,148.32,495400,126.709965953757,127.358753760298,126.351425323827,126.616062455442,580319.167845375,0.0,1.0
2014-08-13,149.35,149.67,148.92,149.0,622500,127.495340666938,127.768514480218,127.128263355343,127.196556808663,729206.059716887,0.0,1.0
2014-08-14,149.64,149.72,148.61,149.64,529000,127.742904435223,127.811197888543,126.863626223727,127.742904435223,619678.723839733,0.0,1.0
2014-08-15,148.72,150.24,147.5,150.04,1071500,126.957529722042,128.255105335124,125.916054558911,128.084371701824,1255171.55499863,0.0,1.0
2014-08-18,150.42,150.45,149.23,149.29,1066900,128.408765605094,128.434375650089,127.392900486958,127.444120576948,1249783.04435654,0.0,1.0
2014-08-19,150.0,150.6,149.91,150.51,1062800,128.050224975164,128.562425875064,127.973394840179,128.485595740079,1244980.24139294,0.0,1.0
2014-08-20,150.63,150.96,149.99,150.16,1476600,128.588035920059,128.869746415005,128.041688293499,128.186811881804,1729711.91610917,0.0,1.0
2014-08-21,150.55,151.07,150.0,151.03,817400,128.519742466739,128.96364991332,128.050224975164,128.92950318666,957514.912791301,0.0,1.0
2014-08-22,149.46,150.73,149.04,150.73,1075900,127.589244165253,128.67340273671,127.230703535323,128.67340273671,1260325.78256932,0.0,1.0
2014-08-25,149.79,150.545,149.653,150.13,619500,127.870954660199,128.515474125907,127.754002121388,128.161201836809,725691.813645959,0.0,1.0
2014-08-26,149.28,150.385,149.18,150.0,609100,127.435583895283,128.378887219267,127.350217078633,128.050224975164,713509.093933422,0.0,1.0
2014-08-27,149.1,149.8,148.95,149.25,696600,127.281923625313,127.879491341864,127.153873400338,127.409973850288,816007.937668726,0.0,1.0
2014-08-28,147.87,149.0,147.03,148.79,1364300,126.231911780516,127.196556808663,125.514830520656,127.017286493697,1598161.97152089,0.0,1.0
2014-08-29,147.88,148.49,147.65,148.4,1227400,126.240448462181,126.761186043747,126.044104783886,126.684355908762,1437795.20915102,0.0,1.0
2014-09-02,150.4,150.57,148.366,148.72,1416900,128.391692241764,128.536815830069,126.655331191101,126.957529722042,1659778.41929776,0.0,1.0
2014-09-03,151.71,152.21,150.37,150.48,1479300,129.509997539881,129.936831623131,128.366082196769,128.459985695084,1732874.73757299,0.0,1.0
2014-09-04,152.04,154.2393,151.69,152.22,1748300,129.791708034826,131.669180433412,129.492924176551,129.945368304796,2047985.46859925,0.0,1.0
2014-09-05,153.3,153.35,150.1,151.55,1208100,130.867329924617,130.910013332942,128.135591791814,129.37341063324,1415186.8927614,0.0,1.0
2014-09-08,152.4,153.25,151.89,152.54,1349200,130.269762208067,130.996332404109,129.833820090441,130.389432593297,1578402.20565987,0.2,1.0
2014-09-09,151.0,152.4,150.6901,152.19,1001600,129.073058355762,130.269762208067,128.808159410169,130.090256630221,1171751.88940774,0.0,1.0
2014-09-10,150.76,151.07,150.01,150.95,993200,128.867909123938,129.132893548377,128.226817774489,129.030318932465,1161924.89672501,0.0,1.0
2014-09-11,152.53,152.99,150.01,150.08,1029100,130.380884708638,130.774087402967,128.226817774489,128.286652967104,1203923.59164288,0.0,1.0
2014-09-12,153.77,154.09,152.539,153.18,1564600,131.440822406394,131.714354715492,130.388577804831,130.936497211494,1830394.37516709,0.0,1.0
2014-09-15,154.04,154.32,152.005,154.0,1684600,131.671615292195,131.910956062656,129.932120764023,131.637423753558,1970779.98492042,0.0,1.0
2014-09-16,154.66,155.06,153.05,154.81,2224400,132.201584141073,132.543499527446,130.825374710923,132.329802410963,2602281.25279413,0.0,1.0
2014-09-17,159.71,161.65,159.2,159.7,4338900,136.518265894031,138.176555517939,136.082323776406,136.509718009372,5075992.68465582,0.0,1.0
2014-09-18,158.93,161.25,158.69,159.8,3393100,135.851530890604,137.834640131567,135.64638165878,136.595196855965,3969520.10378337,0.0,1.0
2014-09-19,158.33,160.26,158.33,160.09,4271100,135.338657811045,136.988399550294,135.338657811045,136.843085511085,4996674.81514518,0.0,1.0
2014-09-22,157.86,158.85,157.81,158.01,1620346,134.936907232056,135.783147813329,134.89416780876,135.065125501946,1895610.51017801,0.0,1.0
2014-09-23,158.0,159.0,157.46,157.59,1355903,135.056577617287,135.911366083219,134.594991845684,134.706114346255,1586243.91184468,0.0,1.0
2014-09-24,159.31,159.54,157.8,158.37,1497076,136.176350507658,136.372951854823,134.8856199241,135.372849349682,1751399.3925589,0.0,1.0
2014-09-25,157.16,159.52,157.04,159.29,1132912,134.338555305904,136.355856085504,134.235980689992,136.159254738339,1325371.18264048,0.0,1.0
2014-09-26,159.78,160.35,157.52,157.57,1239429,136.578101086646,137.065330512228,134.646279153639,134.689018576936,1449983.29925794,0.0,1.0
2014-09-29,162.18,162.52,158.53,158.84,2055251,138.629593404884,138.9202214833,135.509615504231,135.77459992867,2404397.20692607,0.0,1.0
2014-09-30,161.45,163.84,161.3,162.21,2876243,138.005597824753,140.048542258331,137.877379554863,138.655237058861,3364859.39461442,0.0,1.0
2014-10-01,158.14,161.39,157.64,161.0,2429562,135.176248002517,137.954310516797,134.748853769551,137.620943015083,2842296.19002923,0.0,1.0
2014-10-02,159.03,159.35,156.7,158.16,1747201,135.937009737197,136.210542046295,133.945352611575,135.193343771836,2044015.64788848,0.0,1.0
2014-10-03,162.74,163.24,160.215,160.83,1990392,139.108274945806,139.535669178772,136.949934069327,137.475628975875,2328519.95473448,0.0,1.0
2014-10-06,159.24,165.17,159.0,163.27,2687342,136.116515315043,141.185410918021,135.911366083219,139.56131283275,3143867.87738098,0.0,1.0
2014-10-07,156.06,159.0,156.03,158.59,1734524,133.398287993378,135.911366083219,133.3726443394,135.560902812187,2029185.07809813,0.0,1.0
2014-10-08,160.25,160.43,155.13,156.18,2137468,136.979851665634,137.133713589502,132.603334720062,133.50086260929,2500581.2375685,0.0,1.0
2014-10-09,156.51,160.35,156.22,159.5,1450941,133.782942803048,137.065330512228,133.535054147928,136.338760316185,1697426.97500915,0.0,1.0
2014-10-10,154.75,157.79,153.49,156.16,2129667,132.278515103007,134.877072039441,131.201481635933,133.483766839972,2491455.00305445,0.0,1.0
2014-10-13,151.26,156.77,151.11,155.1,1993911,129.295303356904,134.00518780419,129.167085087014,132.577691066084,2332636.7627405,0.0,1.0
2014-10-14,153.72,155.33,152.61,152.88,2605780,131.398082983097,132.774292413248,130.449267785912,130.680060671714,3048450.11819182,0.0,1.0
2014-10-15,153.82,154.45,148.81,151.11,2645600,131.48356182969,132.022078563228,127.20107161537,129.167085087014,3095034.7430283,0.0,1.0
2014-10-16,151.93,154.39,150.54,151.68,2743760,129.868011629078,131.970791255272,128.679855661433,129.654314512595,3209870.17180652,0.0,1.0
2014-10-17,156.12,156.65,153.02,153.24,2613625,133.449575301334,133.902613188278,130.799731056945,130.98778451945,3057627.82742945,0.0,1.0
2014-10-20,155.87,156.15,154.01,155.72,1692704,133.235878184851,133.475218955312,131.645971638217,133.107659914962,1980260.6930991,0.0,1.0
2014-10-21,159.88,160.93,156.71,157.03,2670263,136.663579933239,137.561107822468,133.953900496234,134.227432805333,3123887.49547285,0.0,1.0
2014-10-22,158.47,161.26,158.45,160.74,1872596,135.458328196275,137.843188016226,135.441232426956,137.398698013941,2190712.7606803,0.0,1.0
2014-10-23,162.5,163.48,160.59,160.95,2368906,138.903125713982,139.740818410595,137.270479744051,137.578203591787,2771335.94381923,0.0,1.0
2014-10-24,163.88,164.48,162.68,163.1,1571098,140.082733796968,140.595606876528,139.05698763785,139.415998793541,1837996.25593524,0.0,1.0
2014-10-27,165.22,165.4,163.01,163.75,1530007,141.228150341317,141.382012265185,139.339067831607,139.971611296397,1789924.71351546,0.0,1.0
2014-10-28,168.2,168.27,165.6256,165.82,1580892,143.775419969795,143.835255162411,141.574852543099,141.741023420877,1849454.06145127,0.0,1.0
2014-10-29,165.77,168.25,163.61,168.2,1827999,141.69828399758,143.818159393092,139.851940911167,143.775419969795,2138539.61869556,0.0,1.0
2014-10-30,165.29,166.72,163.91,165.19,1670180,141.287985533933,142.510333040216,140.108377450946,141.202506687339,1953910.31414839,0.0,1.0
2014-10-31,167.4,169.0,167.02,167.99,2245729,143.09158919705,144.459250742541,142.766769579995,143.59591439195,2627233.62504769,0.0,1.0
2014-11-03,167.2,167.6197,165.71,167.15,1550847,142.920631503863,143.279386223015,141.646996689624,142.877892080567,1814305.01440928,0.0,1.0
2014-11-04,166.96,168.64,166.9,167.73,2429325,142.715482272039,144.151526894805,142.664194964083,143.373669390807,2842018.92844996,0.0,1.0
2014-11-05,169.42,169.48,167.2,169.0,1522738,144.818261898233,144.869549206189,142.920631503863,144.459250742541,1781420.85520464,0.0,1.0
2014-11-06,171.7,171.92,169.27,169.5,1547895,146.767179600558,146.955233063063,144.690043628343,144.886644975507,1810851.52840935,0.0,1.0
2014-11-07,171.22,171.91,169.6408,171.91,1238097,146.356881136911,146.946685178404,145.00699919151,146.946685178404,1448425.01898968,0.0,1.0
2014-11-10,171.74,171.95,170.055,170.99,1091010,146.801371139195,146.980876717041,145.3610525741,146.160279789746,1276350.86747479,0.0,1.0
2014-11-11,172.34,172.88,171.1301,171.79,1383309,147.314244218755,147.775829990358,146.280035653823,146.844110562492,1618305.64535217,0.0,1.0
2014-11-12,171.8,172.13,170.48,171.67,906111,146.852658447151,147.134738640909,145.724337672121,146.74153594658,1060041.21032662,0.0,1.0
2014-11-13,171.57,172.4576,170.46,172.02,1552138,146.656057099987,147.414767342348,145.707241902802,147.040711909656,1815815.32959421,0.0,1.0
2014-11-14,171.56,172.7,170.77,171.14,1062110,146.647509215327,147.62196806649,145.972226327241,146.288498059636,1242541.33312587,0.0,1.0
2014-11-17,171.32,171.62,170.62,171.26,847982,146.442359983504,146.698796523283,145.844008057351,146.391072675548,992037.251082027,0.0,1.0
2014-11-18,172.0,172.81,171.19,171.29,1032082,147.023616140338,147.715994797743,146.331237482933,146.416716329526,1207412.17404525,0.0,1.0
2014-11-19,171.68,172.0,170.28,172.0,893735,146.750083831239,147.023616140338,145.553379978934,147.023616140338,1045562.77444073,0.0,1.0
2014-11-20,172.5,172.62,170.42,171.09,1092113,147.451010373304,147.553584989216,145.673050364165,146.245758636339,1277641.24520443,0.0,1.0
2014-11-21,174.46,176.61,173.8698,175.53,2068224,149.126395766531,150.964190968285,148.621899613938,150.041019425078,2419574.06122049,0.0,1.0
2014-11-24,175.53,176.45,175.09,175.34,1868604,150.041019425078,150.827424813736,149.664912500068,149.878609616551,2186042.59939585,0.0,1.0
2014-11-25,174.86,175.8899,174.4,175.45,1964017,149.468311152904,150.348657793967,149.075108458575,149.972636347804,2297664.36759079,0.0,1.0
2014-11-26,175.08,175.4899,174.52,175.25,765786,149.656364615409,150.006742407594,149.177683074487,149.801678654617,895877.787921326,0.0,1.0
2014-11-28,178.18,179.7896,177.5,178.54,1813207,152.306208859799,153.682076374563,151.724952702965,152.613932707534,2121234.75253329,0.0,1.0
2014-12-01,177.7,178.97,175.72,178.79,1989613,151.895910396151,152.981491747885,150.203429233605,152.827629824017,2327608.61815118,0.0,1.0
2014-12-02,180.39,182.42,179.77,181.12,3416808,154.195291369509,155.930511955351,153.665322520631,154.819286949639,3997255.6207503,0.0,1.0
2014-12-03,180.04,180.7,179.49,180.7,1696044,153.896115406433,154.460275793948,153.42598175017,154.460275793948,1984168.09257055,0.0,1.0
2014-12-04,180.18,180.75,179.34,180.25,1431796,154.015785791663,154.503015217244,153.29776348028,154.075620984278,1675029.62085309,0.0,1.0
2014-12-05,182.03,182.18,180.2,180.25,1246275,155.597144453638,155.725362723527,154.032881560982,154.075620984278,1457992.29829437,0.0,1.0
2014-12-08,181.53,183.51,181.26,182.95,1885311,155.169750220671,156.862231383217,154.93895733487,156.383549842295,2205587.78591375,0.0,1.0
2014-12-09,178.77,180.0,176.53,179.79,2240902,152.810534054699,153.861923867795,150.89580789101,153.682418289949,2621586.61389536,0.0,1.0
2014-12-10,176.46,179.6,176.36,179.4,2079516,151.006930391582,153.694008264355,150.921354663149,153.52285680749,2430030.14767894,0.2,1.0
2014-12-11,176.88,178.61,176.54,177.885,2082653,151.366348450997,152.846808552876,151.075390974328,152.226384521742,2433695.90671772,0.0,1.0
2014-12-12,175.79,178.5,175.34,176.38,1859588,150.433573011085,152.7526752516,150.04848223314,150.938469808836,2173032.04315909,0.0,1.0
2014-12-15,176.27,178.97,174.76,176.82,2487906,150.84433650756,153.154881175232,149.552143008233,151.315003013938,2907256.58498966,0.0,1.0
2014-12-16,174.26,178.1,174.26,176.71,2786621,149.124264366072,152.410372337871,149.124264366072,151.220869712662,3256321.68262002,0.0,1.0
2014-12-17,167.78,170.0,163.57,169.79,8748500,143.578957163661,145.478738334857,139.976218996662,145.299029305149,10223109.0056385,0.0,1.0
2014-12-18,174.38,174.38,170.0,170.95,3802789,149.226955240191,149.226955240191,145.478738334857,146.291707754964,4443770.52894128,0.0,1.0
2014-12-19,174.22,175.71,172.36,174.2,3857205,149.090034074699,150.36511242834,147.498325525859,149.072918929012,4507358.65257972,0.0,1.0
2014-12-22,176.87,177.08,174.33,175.24,1900502,151.357790878154,151.537499907862,149.184167375974,149.962906504708,2220842.32856306,0.0,1.0
2014-12-23,176.94,178.34,176.08,177.71,999651,151.417693888057,152.615754086108,150.681742623539,152.076626996985,1168147.81283597,0.0,1.0
2014-12-24,176.42,177.92,176.31,177.04,572244,150.972700100209,152.256336026693,150.878566798933,151.503269616489,668698.952943084,0.0,1.0
2014-12-26,175.9,177.16,175.38,176.58,740813,150.527706312361,151.605960490608,150.082712524513,151.1096212657,865681.208412191,0.0,1.0
2014-12-29,175.52,175.94,174.5518,174.96,778809,150.202518544318,150.561936603734,149.373974341637,149.723294465098,910081.648462286,0.0,1.0
2014-12-30,175.0,176.49,174.11,174.62,765908,149.757524756471,151.032603110111,148.995900773423,149.432336988428,895006.112166717,0.0,1.0
2014-12-31,173.66,176.28,173.505,175.7,854241,148.610809995478,150.852894080404,148.478167616408,150.356554855496,998228.137404769,0.0,1.0
2015-01-02,172.45,174.64,170.33,173.78,1249847,147.575343681448,149.449452134114,145.761138238684,148.713500869597,1460515.75942964,0.0,1.0
2015-01-05,169.8,171.93,169.3475,171.82,1726204,145.307586877993,147.1303498936,144.920356706837,147.036216592324,2017165.41783953,0.0,1.0
2015-01-06,169.79,173.32,169.58,172.42,2613704,145.299029305149,148.319852518808,145.119320275442,147.549670962918,3054258.54723362,0.0,1.0
2015-01-07,171.04,172.34,170.05,171.97,1835878,146.368725910553,147.481210380172,145.521526199073,147.164580184973,2145325.58896422,0.0,1.0
2015-01-08,175.04,175.36,172.46,173.18,1819537,149.791755047843,150.065597378827,147.583901254291,148.200046499003,2126230.22127136,0.0,1.0
2015-01-09,172.66,175.23,172.35,174.51,1393571,147.755052711155,149.954348931865,147.489767953015,149.338203687152,1628465.25005391,0.0,1.0
2015-01-12,172.57,175.0,172.49,174.06,1884709,147.678034555566,149.757524756471,147.609573972821,148.953112909207,2202387.32936022,0.0,1.0
2015-01-13,171.5,174.73,170.1002,173.93,1738541,146.762374261341,149.526470289703,145.564485214746,148.841864462245,2031581.88875484,0.0,1.0
2015-01-14,172.75,172.96,169.01,170.0,1928877,147.832070866745,148.011779896452,144.631538623378,145.478738334857,2254000.09481269,0.0,1.0
2015-01-15,173.85,174.46,172.08,173.29,2221250,148.773403879499,149.295415822936,147.258713486248,148.294179800279,2595654.2125821,0.0,1.0
2015-01-16,176.76,176.9,172.86,172.86,2588860,151.263657576879,151.383463596684,147.92620416802,147.92620416802,3025226.9509444,0.0,1.0
2015-01-20,179.13,179.47,177.2,178.31,2596301,153.291802340723,153.582759817393,151.64019078198,152.590081367579,3033922.17345239,0.0,1.0
2015-01-21,178.69,180.43,177.49,178.94,1616328,152.915269135621,154.404286810343,151.888360394434,153.129208456702,1888769.19847581,0.0,1.0
2015-01-22,181.4,181.49,178.31,179.53,1537443,155.234371376136,155.311389531725,152.590081367579,153.634105254452,1796587.6869127,0.0,1.0
2015-01-23,176.01,180.74,175.55,177.56,3342836,150.621839613636,154.669571568483,150.228191262848,151.948263404337,3906289.85722953,0.0,1.0
2015-01-26,176.66,177.94,175.17,175.94,1393780,151.178081848446,152.273451172379,149.903003494805,150.561936603734,1628709.47818241,0.0,1.0
2015-01-27,173.88,175.59,173.61,175.54,1387968,148.799076598029,150.262421554221,148.568022131262,150.219633690005,1621917.83280997,0.0,1.0
2015-01-28,171.45,175.62,171.1503,175.43,1220717,146.719586397125,150.288094272751,146.463115939014,150.125500388729,1426475.73367274,0.0,1.0
2015-01-29,172.89,173.24,170.05,172.14,1640567,147.95187688655,148.251391936063,145.521526199073,147.310058923308,1917093.81860356,0.0,1.0
2015-01-30,169.11,173.64,168.88,171.57,2194461,144.71711435181,148.593694849792,144.520290176416,146.822277271244,2564349.77557551,0.0,1.0
2015-02-02,171.25,171.3,168.033,169.3,1475147,146.54843494026,146.591222804477,143.795463756594,144.879708235831,1723791.3448409,0.0,1.0
2015-02-03,172.97,173.99,170.75,173.02,1649544,148.020337469296,148.893209899305,146.120556298099,148.063125333512,1927583.94257265,0.0,1.0
2015-02-04,172.08,173.2125,171.17,172.14,1442277,147.258713486248,148.227858610744,146.479974357515,147.310058923308,1685380.92099506,0.0,1.0
2015-02-05,173.37,174.17,172.6,172.72,1149661,148.362640383025,149.047246210483,147.703707274096,147.806398148215,1343442.84420544,0.0,1.0
2015-02-06,173.25,174.98,172.33,174.09,1056568,148.259949508906,149.740409610784,147.472652807329,148.978785627737,1234658.49412693,0.0,1.0
2015-02-09,171.64,173.2,170.96,172.29,1210487,146.882180281146,148.21716164469,146.300265327807,147.438422515956,1414521.40948829,0.0,1.0
2015-02-10,173.3,173.74,170.78,172.95,1497878,148.302737373122,148.679270578224,146.146229016629,148.003222323609,1750353.78306541,0.0,1.0
2015-02-11,173.92,174.99,172.95,173.39,1386041,148.833306889402,149.748967183627,148.003222323609,148.379755528711,1619666.02609409,0.0,1.0
2015-02-12,176.3,176.81,174.19,174.71,2116184,150.87000922609,151.306445441095,149.064361356169,149.509355144017,2472878.74584078,0.0,1.0
2015-02-13,176.47,177.48,175.6,175.86,1674385,151.015487964425,151.879802821591,150.270979127064,150.493476020988,1956612.03319494,0.0,1.0
2015-02-17,179.54,179.67,176.51,176.6,1527595,153.642662827296,153.753911274258,151.049718255798,151.126736411387,1785079.75098225,0.0,1.0
2015-02-18,179.78,180.05,178.84,179.39,1270725,153.848044575533,154.0790990423,153.04363272827,153.514299234647,1484912.86405555,0.0,1.0
2015-02-19,178.65,180.0,178.62,179.97,1698730,152.881038844248,154.036311178084,152.855366125719,154.010638459554,1985060.52022041,0.0,1.0
2015-02-20,178.5,178.87,176.93,178.05,1430245,152.7526752516,153.069305446799,151.409136315213,152.367584473655,1671320.85954957,0.0,1.0
2015-02-23,178.3,178.81,177.39,178.5,956499,152.581523794735,153.01796000974,151.802784666002,152.7526752516,1117722.29991247,0.0,1.0
2015-02-24,177.8,178.59,177.44,177.92,1136426,152.153645152574,152.829693407189,151.845572530218,152.256336026693,1327977.01032654,0.0,1.0
2015-02-25,175.64,178.06,175.3,178.01,1419397,150.305209418437,152.376142046498,150.014251941767,152.333354182282,1658644.36798037,0.0,1.0
2015-02-26,174.6,175.97,173.42,175.49,1893896,149.415221842741,150.587609322264,148.405428247241,150.176845825789,2213122.85001346,0.0,1.0
2015-02-27,176.98,178.05,176.25,177.06,2398241,151.451924179429,152.367584473655,150.827221361874,151.520384762175,2802478.04364079,0.0,1.0
2015-03-02,176.8,178.15,176.0601,176.98,1535324,151.297887868251,152.453160202087,150.664713053581,151.451924179429,1794111.51751419,0.0,1.0
2015-03-03,176.15,176.52,174.82,176.5,1282163,150.741645633442,151.058275828641,149.603488445292,151.041160682955,1498278.80345161,0.0,1.0
2015-03-04,174.62,175.78,174.41,175.56,1035588,149.432336988428,150.425015438242,149.25262795872,150.236748835691,1210142.19682587,0.0,1.0
2015-03-05,174.82,175.34,173.52,175.34,932207,149.603488445292,150.04848223314,148.491003975673,150.04848223314,1089335.74633586,0.0,1.0
2015-03-06,173.19,175.21,173.0,174.03,1132294,148.208604071847,149.937233786178,148.046010187825,148.927440190678,1323148.5384272,0.0,1.0
2015-03-09,172.91,174.18,172.64,172.85,1539119,148.140143489101,149.228212323935,147.908821768309,148.088738662258,1796468.26324007,0.2,1.0
2015-03-10,170.0,172.06,170.0,171.22,1478393,145.647009387237,147.411908442164,145.647009387237,146.692240866369,1725588.53805085,0.0,1.0
2015-03-11,171.56,172.33,170.0,170.0,1352572,146.983534885143,147.643230162956,145.647009387237,145.647009387237,1578729.56655538,0.0,1.0
2015-03-12,173.58,173.63,171.97,171.97,987947,148.714164055509,148.757001411211,147.334801201901,147.334801201901,1153137.23712282,0.0,1.0
2015-03-13,173.32,174.81,172.3301,173.59,1150647,148.491409805858,149.767963005782,147.643315837667,148.72273152665,1343041.5826797,0.0,1.0
2015-03-16,177.32,177.462,174.21,174.21,1795868,151.918398262028,152.040056352222,149.253914737356,149.253914737356,2096147.12505559,0.0,1.0
2015-03-17,175.71,178.6,175.71,176.89,2717753,150.53903540842,153.015034568003,150.53903540842,151.54999700299,3172176.42809003,0.0,1.0
2015-03-18,173.3,174.14,170.51,172.0,4243746,148.474274863577,149.193942439373,146.083950415398,147.360503615322,4953323.95107333,0.0,1.0
2015-03-19,173.85,175.13,172.5,173.59,2095823,148.945485776301,150.042122082275,147.788877172343,148.72273152665,2446256.27054737,0.0,1.0
2015-03-20,172.04,174.34,171.88,174.1,2701611,147.394773499884,149.365291862182,147.257693961637,149.159672554811,3153335.39584676,0.0,1.0
2015-03-23,170.64,172.28,170.64,172.17,1754173,146.195327540224,147.600392807254,146.195327540224,147.506150624709,2047480.48898924,0.0,1.0
2015-03-24,169.16,170.5,169.16,170.29,1237353,144.927341811441,146.075382944258,144.927341811441,145.895466050309,1444245.30846861,0.0,1.0
2015-03-25,165.43,169.795,165.35,169.74,1978212,141.731675076062,145.471376228858,141.663135306939,145.424255137586,2308980.05674719,0.0,1.0
2015-03-26,165.49,166.63,163.6,164.28,1752670,141.783079902905,142.759771612913,140.163827857364,140.746415894913,2045726.17902383,0.0,1.0
2015-03-27,164.59,165.62,164.51,165.05,915009,141.012007500266,141.89445702773,140.943467731143,141.406111172726,1068003.59756396,0.0,1.0
2015-03-30,166.75,167.38,164.98,165.05,1530370,142.862581266598,143.402331948445,141.346138874743,141.406111172726,1786256.38174483,0.0,1.0
2015-03-31,165.45,166.47,164.995,166.0,1568212,141.748810018343,142.622692074667,141.358990081454,142.220020931067,1830425.77476611,0.0,1.0
2015-04-01,166.24,166.5,164.28,165.02,1612488,142.425640238437,142.648394488088,140.746415894913,141.380408759305,1882104.9683978,0.0,1.0
2015-04-02,166.22,166.81,165.7,166.71,1642748,142.408505296156,142.913986093441,141.962996796854,142.828311382037,1917424.60881914,0.0,1.0
2015-04-06,166.67,167.26,165.0,165.37,1270599,142.794041497475,143.29952229476,141.363273817024,141.68027024922,1483050.22470944,0.0,1.0
2015-04-07,171.16,173.84,170.7117,172.75,5488701,146.640836039526,148.93691830516,146.256756308301,148.003063950854,6406442.3562532,0.0,1.0
2015-04-08,171.84,171.89,169.31,171.08,3196068,147.223424077075,147.266261432777,145.055853878547,146.572296270403,3730468.35829925,0.0,1.0
2015-04-09,172.92,173.45,171.09,171.46,1944342,148.148710960241,148.602786930684,146.580863741543,146.897860173739,2269446.80423329,0.0,1.0
2015-04-10,174.37,174.5,172.52,173.31,2235391,149.390994275603,149.502371400428,147.806012114624,148.482842334718,2609160.81695599,0.0,1.0
2015-04-13,173.13,175.3,173.01,173.64,1397697,148.32862785419,150.187769091662,148.225818200505,148.765568882352,1631399.71771245,0.0,1.0
2015-04-14,171.5,173.13,171.1,172.01,1816150,146.932130058301,148.32862785419,146.589431212684,147.369071086462,2119820.38834129,0.0,1.0
2015-04-15,169.52,172.36,169.32,171.58,2057985,145.235770772496,147.668932576377,145.064421349688,147.000669827424,2402091.54634835,0.0,1.0
2015-04-16,169.24,170.26,168.68,169.57,1760361,144.995881580564,145.869763636888,144.516103196701,145.278608128198,2054703.15703046,0.0,1.0
2015-04-17,168.0,168.58,167.325,168.23,1643084,143.933515159152,144.430428485296,143.355210857173,144.130566995381,1917816.78988925,0.0,1.0
2015-04-20,169.06,170.0,168.29,168.29,1243997,144.841667100037,145.647009387237,144.181971822224,144.181971822224,1452000.22224783,0.0,1.0
2015-04-21,169.91,170.45,169.08,169.43,1086554,145.569902146973,146.032545588556,144.858802042318,145.158663532233,1268231.8763504,0.0,1.0
2015-04-22,170.01,170.775,168.68,169.79,1054635,145.655576858377,146.31098840062,144.516103196701,145.467092493288,1230975.84189539,0.0,1.0
2015-04-23,170.1,170.9299,169.05,169.05,1050449,145.732684098641,146.443698528585,144.833099628896,144.833099628896,1226089.91939692,0.0,1.0
2015-04-24,169.95,170.25,169.01,169.73,949492,145.604172031535,145.861196165747,144.798829744335,145.415687666445,1108252.34708969,0.0,1.0
2015-04-27,169.03,170.61,168.86,170.36,1472490,144.815964686615,146.169625126803,144.670317677228,145.955438348292,1718698.52359589,0.0,1.0
2015-04-28,171.24,171.96,168.51,169.27,1522218,146.70937580865,147.32623373076,144.370456187313,145.021583993986,1776741.32197236,0.0,1.0
2015-04-29,169.57,170.94,168.72,169.84,1115325,145.278608128198,146.452351674437,144.550373081262,145.50992984899,1301813.54768425,0.0,1.0
2015-04-30,169.57,169.95,168.36,168.39,1818598,145.278608128198,145.604172031535,144.241944120207,144.267646533628,2122677.7075664,0.0,1.0
2015-05-01,171.73,171.93,169.93,170.0,1164647,147.12918189453,147.300531317339,145.587037089254,145.647009387237,1359382.46060101,0.0,1.0
2015-05-04,172.33,173.48,171.51,171.61,1041388,147.643230162956,148.628489344105,146.940697529441,147.026372240845,1215513.86976514,0.0,1.0
2015-05-05,169.81,172.33,169.51,171.5,1166962,145.484227435569,147.643230162956,145.227203301356,146.932130058301,1362084.54148585,0.0,1.0
2015-05-06,169.56,170.77,168.46,170.69,1045670,145.270040657058,146.30670466505,144.327618831611,146.238164895926,1220511.84399793,0.0,1.0
2015-05-07,171.74,172.61,169.58,169.87,1148646,147.137749365671,147.883119354888,145.287175599339,145.535632262411,1340706.00434252,0.0,1.0
2015-05-08,173.35,174.09,172.78,172.99,1236259,148.517112219279,149.151105083671,148.028766364275,148.208683258224,1442968.38557962,0.0,1.0
2015-05-11,174.2,174.98,172.76,174.01,1327542,149.245347266216,149.913610015169,148.011631421994,149.082565314547,1549514.41124322,0.0,1.0
2015-05-12,173.42,173.7,172.44,173.16,1126731,148.577084517262,148.816973709194,147.737472345501,148.354330267611,1315126.69436785,0.0,1.0
2015-05-13,171.93,173.5,171.67,172.99,1214183,147.300531317339,148.645624286386,147.077777067688,148.208683258224,1417201.15550885,0.0,1.0
2015-05-14,173.45,174.0,172.11,172.84,1478767,148.602786930684,149.073997843407,147.454745797867,148.080171191118,1726025.07293246,0.0,1.0
2015-05-15,175.14,175.29,173.5,174.21,1492242,150.050689553416,150.179201620522,148.645624286386,149.253914737356,1741753.16793171,0.0,1.0
2015-05-18,177.18,177.43,175.01,175.14,1558037,151.798453666062,152.012640444573,149.93931242859,150.050689553416,1818549.45813403,0.0,1.0
2015-05-19,177.98,178.7,177.0,177.51,1237492,152.483851357296,153.100709279407,151.644239185535,152.081180213696,1444407.55004226,0.0,1.0
2015-05-20,177.52,178.79,177.1501,177.71,941665,152.089747684837,153.177816519671,151.772836927353,152.252529636505,1099116.62912612,0.0,1.0
2015-05-21,176.55,177.25,175.48,176.91,1112327,151.258702984216,151.858425964045,150.34198357219,151.567131945271,1298314.26539796,0.0,1.0
2015-05-22,175.18,176.72,174.68,176.48,775816,150.084959437977,151.404349993603,149.656585880956,151.198730686233,905536.753242513,0.0,1.0
2015-05-26,174.11,175.04,173.78,175.0,953620,149.168240025952,149.965014842011,148.885513478318,149.93074495745,1113070.57166535,0.0,1.0
2015-05-27,176.66,176.89,173.9201,174.63,808808,151.35294516676,151.54999700299,149.005543748995,149.613748525254,944045.199269634,0.0,1.0
2015-05-28,175.1,176.152,174.55,176.11,1300951,150.016419668854,150.917717632827,149.54520875613,150.881734254037,1518477.24804283,0.0,1.0
2015-05-29,173.22,174.88,173.0,174.52,1158219,148.405735094454,149.827935303765,148.217250729364,149.519506342709,1351879.663224,0.0,1.0
2015-06-01,175.37,175.98,172.92,173.87,1272487,150.247741389645,150.770357129211,148.148710960241,148.962620718582,1485253.90881769,0.0,1.0
2015-06-02,175.72,176.65,173.1,174.54,1001537,150.54760287956,151.34437769562,148.302925440769,149.53664128499,1168999.56076215,0.0,1.0
2015-06-03,179.92,180.29,175.72,176.5,1930902,154.145940758539,154.462937190735,150.54760287956,151.215865628513,2253759.56142883,0.0,1.0
2015-06-04,179.63,179.99,178.77,178.9,1354982,153.897484095467,154.205913056522,153.16068157739,153.272058702216,1581542.53196898,0.0,1.0
2015-06-05,182.24,183.025,178.6,179.52,1940448,156.133594063118,156.806140547641,153.015034568003,153.803241912922,2264901.70576003,0.0,1.0
2015-06-08,179.89,182.0,179.64,181.92,1617691,154.120238345118,155.927974755748,153.906051566607,155.859434986624,1888177.9389567,0.0,1.0
2015-06-09,180.37,181.6,179.0,179.95,991295,154.531476959858,155.585275910131,153.35773341362,154.17164317196,1157045.04135715,0.0,1.0
2015-06-10,182.32,183.9,179.69,180.34,1869401,156.202133832241,157.555794272428,153.948888922309,154.505774546437,2181975.25192611,0.0,1.0
2015-06-11,184.98,185.19,182.84,184.29,1918638,158.481081155594,158.660998049543,156.647642331543,157.889925646905,2239444.95236978,0.0,1.0
2015-06-12,183.63,184.82,182.7612,184.05,1679965,157.324472551637,158.344001617348,156.580130658957,157.684306339535,1960864.4983618,0.0,1.0
2015-06-15,182.66,183.27,181.45,182.53,1407959,156.493427851016,157.016043590582,155.456763843024,156.38205072619,1643377.58122876,0.0,1.0
2015-06-16,182.13,183.5,179.84,182.02,2428109,156.253538659084,157.428893339603,154.288894704055,156.159167115392,2830217.45276993,0.25,1.0
2015-06-17,176.73,178.88,174.51,178.03,4032232,151.620753786965,153.465288504568,149.716164450649,152.736053848771,4699992.20793522,0.0,1.0
2015-06-18,178.39,180.19,176.56,176.56,2986411,153.044906173579,154.589167797619,151.474906855805,151.474906855805,3480977.39160149,0.0,1.0
2015-06-19,175.94,178.34,175.94,177.36,2448551,150.942994518636,153.002010017356,150.942994518636,152.161245355379,2854044.76248689,0.0,1.0
2015-06-22,176.28,177.6494,176.0,176.76,1732624,151.234688380955,152.409528307599,150.994469906104,151.646491480699,2019556.24063337,0.0,1.0
2015-06-23,175.27,176.83,174.66,176.7,1532527,150.368186025244,151.706546099411,149.844852919319,151.595016093231,1786322.05648146,0.0,1.0
2015-06-24,173.42,175.78,172.42,175.0,1749641,148.781028244981,150.805726818721,147.923105120514,150.136546781638,2039391.35116332,0.0,1.0
2015-06-25,172.8,174.02,172.59,173.63,1528169,148.249115907811,149.29578211966,148.068952051673,148.961192101119,1781242.34726776,0.0,1.0
2015-06-26,173.66,174.11,173.17,173.67,1678906,148.986929794853,149.372995200862,148.566547463864,148.995509026097,1956942.23890284,0.0,1.0
2015-06-29,171.02,173.12,170.69,171.62,2335685,146.722012746261,148.523651307641,146.438898115187,147.236766620941,2722487.52060675,0.0,1.0
2015-06-30,170.4,172.84,169.96,172.32,1552745,146.190100409092,148.28343283279,145.812614234326,147.837312808067,1809888.27054355,0.0,1.0
2015-07-01,169.81,172.46,169.64,172.11,1412469,145.683925765656,147.957422045493,145.538078834497,147.657148951929,1646381.77911144,0.0,1.0
2015-07-02,171.13,171.35,169.95,170.2,1181990,146.816384289952,147.005127377335,145.804035003082,146.018515784198,1377734.16555827,0.0,1.0
2015-07-06,168.75,171.215,167.89,170.0,1945142,144.774527253722,146.889307755532,144.036713366681,145.846931159305,2267268.41196825,0.0,1.0
2015-07-07,170.34,170.73,167.76,169.37,1754313,146.138625021624,146.473215040166,143.9251833605,145.306439590891,2044837.06053607,0.0,1.0
2015-07-08,166.99,169.98,166.67,168.32,1338436,143.264582554661,145.829772696816,142.990047154832,144.405620310201,1560088.49957542,0.0,1.0
2015-07-09,167.71,169.8,167.44,168.78,1321340,143.882287204277,145.675346534412,143.650647960671,144.800264947456,1540161.3062029,0.0,1.0
2015-07-10,168.46,170.45,167.88,170.0,1489687,144.525729547627,146.232996565315,144.028134135436,145.846931159305,1736387.51248995,0.0,1.0
2015-07-13,170.97,171.24,169.16,169.69,1327424,146.679116590038,146.910755833644,145.126275734753,145.580974990721,1547252.85068572,0.0,1.0
2015-07-14,171.24,171.89,170.09,171.0,1207417,146.910755833644,147.468405864547,145.924144240507,146.704854283772,1407372.0192014,0.0,1.0
2015-07-15,169.13,171.98,169.03,171.24,1389600,145.100538041019,147.545618945749,145.014745728573,146.910755833644,1619725.54459833,0.0,1.0
2015-07-16,169.49,170.51,169.44,170.26,1043881,145.409390365827,146.284471952783,145.366494209604,146.069991171666,1216753.54146578,0.0,1.0
2015-07-17,170.23,170.81,169.32,169.49,1394023,146.044253477932,146.541848890123,145.263543434668,145.409390365827,1624881.01817616,0.0,1.0
2015-07-20,170.21,170.604,169.5,170.6,1016637,146.027095015443,146.365116726483,145.417969597072,146.361685033985,1184997.78244373,0.0,1.0
2015-07-21,170.56,171.97,169.95,170.4,933598,146.327368109006,147.537039714504,145.804035003082,146.190100409092,1088207.05885572,0.0,1.0
2015-07-22,168.5,171.0,167.59,170.71,1311630,144.560046472605,146.704854283772,143.779336429341,146.456056577676,1528843.27580707,0.0,1.0
2015-07-23,166.86,168.885,166.57,168.85,1076909,143.15305254848,144.890346875525,142.904254842385,144.860319566169,1255251.16329004,0.0,1.0
2015-07-24,164.11,167.57,163.26,166.96,1579460,140.793763956197,143.762177966852,140.064529300401,143.238844860927,1841027.42420213,0.0,1.0
2015-07-27,164.74,165.12,162.38,162.75,2177318,141.334255524611,141.660266311909,139.30955695087,139.626988506923,2537894.05822808,0.0,1.0
2015-07-28,169.43,169.65,166.19,166.44,1854030,145.357914978359,145.546658065742,142.578244055088,142.792724836204,2161067.75435495,0.0,1.0
2015-07-29,171.89,172.6,169.1401,169.3,1261788,147.468405864547,148.077531282918,145.109203064576,145.246384972179,1470747.16139006,0.0,1.0
2015-07-30,171.27,171.73,170.16,170.51,927996,146.936493527378,147.331138164632,145.98419885922,146.284471952783,1081677.33627307,0.0,1.0
2015-07-31,171.42,172.459,167.41,169.01,1199670,147.065181996048,147.956564122368,143.624910266937,144.997587266083,1398342.07260238,0.0,1.0
2015-08-03,170.81,171.9599,169.56,171.46,793035,146.541848890123,147.528374690947,145.46944498454,147.099498921026,924366.038615813,0.0,1.0
2015-08-04,170.09,171.87,169.85,170.97,913267,145.924144240507,147.451247402057,145.718242690635,146.679116590038,1064509.13136059,0.0,1.0
2015-08-05,171.29,173.0,170.78,170.78,845123,146.953651989867,148.420700532705,146.516111196389,146.516111196389,985080.103215004,0.0,1.0
2015-08-06,169.6,172.19,169.49,172.14,1001005,145.503761909519,147.725782801887,145.409390365827,147.682886645663,1166777.0356726,0.0,1.0
2015-08-07,166.99,169.37,166.03,169.11,1410656,143.264582554661,145.306439590891,142.440976355173,145.08337957853,1644268.53615493,0.0,1.0
2015-08-10,169.4,169.99,168.26,168.38,1060517,145.332177284625,145.83835192806,144.354144922733,144.457095697669,1236144.55626136,0.0,1.0
2015-08-11,168.43,171.08,167.7,168.23,1538852,144.499991853893,146.773488133729,143.873707973032,144.328407228999,1793694.51191438,0.0,1.0
2015-08-12,165.31,167.8,164.19,167.8,2320162,141.823271705557,143.959500285479,140.862397806155,143.959500285479,2704393.82484625,0.0,1.0
2015-08-13,163.6,166.083,163.56,165.63,1924053,140.35622316272,142.48644628077,140.321906237741,142.097807105386,2242686.95542676,0.0,1.0
2015-08-14,164.81,165.4,163.5,164.37,2733840,141.394310143324,141.900484786759,140.270430850273,141.016823968559,3186579.219088,0.0,1.0
2015-08-17,164.97,165.195,162.63,164.19,1512138,141.531577843239,141.724610546244,139.524037731987,140.862397806155,1762556.52386141,0.0,1.0
2015-08-18,165.66,167.31,164.76,165.0,1473255,142.123544799121,143.53911795449,141.351413987101,141.557315536973,1717234.28123719,0.0,1.0
2015-08-19,164.95,165.46,163.38,164.87,1499314,141.514419380749,141.951960174227,140.167480075337,141.445785530792,1747608.79762083,0.0,1.0
2015-08-20,160.45,164.0,160.13,163.69,1962499,137.65376532065,140.699392412506,137.379229920821,140.433436243922,2287499.8284029,0.0,1.0
2015-08-21,156.03,160.2,155.83,159.0,2502622,133.861745110508,137.439284539533,133.690160485615,136.409776790174,2917070.22299493,0.0,1.0
2015-08-24,148.37,151.83,130.0117,146.51,4012324,127.290053977095,130.258467987749,111.540043881201,125.694316965587,4676787.33160976,0.0,1.0
2015-08-25,145.06,153.05,145.0,152.76,2917429,124.450328435111,131.305134199598,124.398853047643,131.056336493503,3400571.58596138,0.0,1.0
2015-08-26,148.43,149.35,144.75,148.0,3003500,127.341529364563,128.130818639072,124.184372266526,126.972622421042,3500896.42573479,0.0,1.0
2015-08-27,153.04,153.54,149.76,150.0,1962855,131.296554968353,131.725516530587,128.482567120103,128.688468669975,2287914.78399723,0.0,1.0
2015-08-28,152.5,153.745,151.75,153.04,1302677,130.833276481141,131.901390771102,130.189834137791,131.296554968353,1518407.60885199,0.0,1.0
2015-08-31,150.61,152.0,150.2,151.855,1625721,129.2118017759,130.404314918908,128.860053294868,130.27991606586,1894949.50495821,0.0,1.0
2015-09-01,148.03,150.99,147.51,148.13,2839066,126.998360114776,129.537812563197,126.552240090054,127.084152427223,3309231.23416853,0.0,1.0
2015-09-02,150.82,150.88,148.08,149.9,1745274,129.391965632038,129.443441019506,127.041256270999,128.602676357528,2034301.1514992,0.0,1.0
2015-09-03,151.21,153.28,150.66,152.01,1781349,129.72655565058,131.502456518225,129.254697932123,130.412894150153,2076350.37359289,0.0,1.0
2015-09-04,148.61,149.9,147.32,149.49,1480789,127.495955526967,128.602676357528,126.389234696405,128.250927876497,1726015.95384298,0.0,1.0
2015-09-08,153.29,153.53,150.46,151.01,1708048,131.725516530587,131.931753884408,129.293634400105,129.76626166928,1987668.63714824,0.25,1.0
2015-09-09,151.56,155.0,151.27,154.68,1891865,130.238888938455,133.194957676567,129.989685469253,132.919974538138,2201577.8984071,0.0,1.0
2015-09-10,149.57,151.8149,149.24,151.16,2361229,128.528837546349,130.457930194659,128.245261184844,129.895160015418,2747780.4068884,0.0,1.0
2015-09-11,151.08,151.33,147.58,149.0,2380606,129.826414230811,130.041244807709,126.818786154243,128.039023831022,2770329.57130417,0.0,1.0
2015-09-14,150.23,150.93,149.21,150.74,2595170,129.095990269359,129.697515884672,128.219481515616,129.53424464623,3020019.35371138,0.0,1.0
2015-09-15,154.0,155.63,150.63,150.95,3237267,132.335635368976,133.736330730349,129.439719192395,129.714702330824,3767232.58712577,0.0,1.0
2015-09-16,149.63,152.18,146.66,151.41,6203949,128.580396884804,130.771668769161,126.02820963126,130.109990592316,7219583.32187812,0.0,1.0
2015-09-17,149.49,151.87,148.35,149.29,2879020,128.460091761742,130.505278853808,127.480464331088,128.288227300224,3350337.7889395,0.0,1.0
2015-09-18,145.3,148.225,144.88,147.8,3603746,124.859531292936,127.373049042639,124.498615923748,127.007837061913,4193707.02723136,0.0,1.0
2015-09-21,146.01,146.81,144.6,145.79,2444712,125.469650131326,126.157107977398,124.258005677623,125.280599223656,2844930.21815544,0.0,1.0
2015-09-22,143.97,144.52,142.45,144.18,2425474,123.716632623841,124.189259893016,122.410462716303,123.897090308435,2822542.80911221,0.0,1.0
2015-09-23,143.65,144.82,143.02,144.17,1651790,123.441649485412,124.447056585293,122.90027643163,123.888497085359,1922200.76845328,0.0,1.0
2015-09-24,142.44,142.87,141.1,142.23,2097422,122.401869493227,122.771378085491,121.250377601055,122.221411808633,2440786.16541499,0.0,1.0
2015-09-25,144.45,145.7745,142.86,143.52,1731380,124.129107331484,125.267279727888,122.762784862415,123.329937585425,2014820.26558138,0.0,1.0
2015-09-28,140.74,143.64,140.58,143.0,1762816,120.941021570323,123.433056262336,120.803530001108,122.883089985478,2051402.58134614,0.0,1.0
2015-09-29,141.93,142.21,140.01,140.74,1444218,121.963615116356,122.204225362481,120.313716285781,120.941021570323,1680647.63039737,0.0,1.0
2015-09-30,143.98,144.6,142.92,143.53,1684686,123.725225846917,124.258005677623,122.81434420087,123.338530808501,1960482.09748363,0.0,1.0
2015-10-01,144.71,145.42,143.63,143.88,1639229,124.352531131458,124.962649969847,123.42446303926,123.639293616158,1907583.43583077,0.0,1.0
2015-10-02,145.52,145.58,141.72,142.35,1308199,125.048582200606,125.100141539062,121.783157431762,122.324530485544,1522361.27055487,0.0,1.0
2015-10-05,149.92,150.42,146.06,146.06,1727222,128.829600354006,129.259261507801,125.512616246705,125.512616246705,2009981.56889763,0.0,1.0
2015-10-06,151.51,151.91,149.77,151.05,2196987,130.195922823075,130.539651746111,128.700702007867,129.800634561583,2556650.7241731,0.0,1.0
2015-10-07,152.97,154.5999,151.6854,152.07,2517560,131.450533392157,132.8511428213,130.346647955826,130.677143315326,2929703.99786128,0.0,1.0
2015-10-08,155.55,155.99,152.34,152.61,1738578,133.667584945742,134.045686761082,130.909160338375,131.141177361425,2023196.63372219,0.0,1.0
2015-10-09,155.33,157.2,155.23,155.73,1803478,133.478534038072,135.085466753266,133.392601807313,133.822262961108,2098721.26450008,0.0,1.0
2015-10-12,154.42,155.34,153.595,155.16,1245329,132.696550738164,133.487127261148,131.987609834402,133.332449245781,1449198.96644075,0.0,1.0
2015-10-13,151.48,153.62,151.36,153.55,1456874,130.170143153847,132.009092892092,130.067024476936,131.94894033056,1695375.51525292,0.0,1.0
2015-10-14,150.73,152.11,149.914,151.36,1131795,129.525651423154,130.711516207629,128.82444442016,130.067024476936,1317078.5745958,0.0,1.0
2015-10-15,152.11,152.37,149.75,151.74,1005997,130.711516207629,130.934940007603,128.683515561715,130.393566953821,1170686.47132003,0.0,1.0
2015-10-16,152.48,154.02,151.19,153.02,1008656,131.029465461438,132.352821815128,129.920939684646,131.493499507537,1173780.77013726,0.0,1.0
2015-10-19,152.38,152.81,151.504,151.6,624743,130.943533230679,131.313041822943,130.190766889229,130.273261830758,727018.249708385,0.0,1.0
2015-10-20,154.0,154.11,151.5,152.02,1386902,132.335635368976,132.430160822811,130.187329599999,130.634177199946,1613948.55893873,0.0,1.0
2015-10-21,155.98,157.55,154.56,154.64,1595411,134.037093538006,135.386229560923,132.816855861227,132.885601645834,1856592.09112467,0.0,1.0
2015-10-22,159.72,160.0,156.04,156.46,1966021,137.250958968395,137.49156921452,134.088652876461,134.449568245649,2287873.80780566,0.0,1.0
2015-10-23,159.52,161.7,158.54,161.0,2263244,137.079094506877,138.952417137425,136.236958645438,138.350891522111,2633754.50632181,0.0,1.0
2015-10-26,157.87,160.414,157.71,160.07,1686310,135.661212699352,137.847328649863,135.523721130138,137.551721776052,1962371.95881466,0.0,1.0
2015-10-27,155.97,157.895,154.73,155.5,1974217,134.02850031493,135.682695757042,132.962940653517,133.624618830362,2297411.55624719,0.0,1.0
2015-10-28,155.27,157.12,153.87,156.67,1638990,133.426974699616,135.016720968659,132.223923468989,134.630025930243,1907305.30968662,0.0,1.0
2015-10-29,156.39,156.79,154.75,155.0,1145184,134.389415684118,134.733144607154,132.980127099669,133.194957676567,1332659.45720728,0.0,1.0
2015-10-30,156.05,156.56,154.54,156.43,2580685,134.097246099537,134.535500476408,132.799669415075,134.423788576422,3003163.047443,0.0,1.0
2015-11-02,158.95,159.15,156.29,156.29,1617196,136.58928079155,136.761145253068,134.303483453359,134.303483453359,1881943.46372093,0.0,1.0
2015-11-03,159.12,159.93,158.2,158.34,1352321,136.735365583841,137.431416652989,135.944789060857,136.06509418392,1573706.38240667,0.0,1.0
2015-11-04,159.0,160.0,158.58,159.91,1291047,136.63224690693,137.49156921452,136.271331537742,137.414230206837,1502401.35580752,0.0,1.0
2015-11-05,160.27,160.905,158.68,159.72,1659676,137.72358623757,138.26925590289,136.357263768501,137.250958968395,1931377.76750282,0.0,1.0
2015-11-06,162.38,162.5,159.09,159.09,1835386,139.536756306586,139.639874983497,136.709585914613,136.709585914613,2135852.85030689,0.0,1.0
2015-11-09,160.55,162.3,159.33,161.5,2059719,137.964196483695,139.468010521979,136.915823268435,138.780552675907,2396910.89339314,0.0,1.0
2015-11-10,161.5,162.46,159.73,160.7,1627864,138.780552675907,139.605502091194,137.259552191471,138.093094829834,1894357.89763677,0.0,1.0
2015-11-11,161.03,162.21,159.0,160.01,1881106,138.376671191339,139.390671514296,136.63224690693,137.500162437596,2189057.56708909,0.0,1.0
2015-11-12,158.79,160.6,158.5,160.23,1543767,136.451789222336,138.007162599075,136.202585753134,137.689213345266,1796493.56983201,0.0,1.0
2015-11-13,158.11,160.0,157.39,158.19,1757958,135.867450053174,137.49156921452,135.248737991709,135.936195837781,2045749.28926111,0.0,1.0
2015-11-16,161.27,161.67,157.99,157.99,1835417,138.582908545161,138.926637468197,135.764331376263,135.764331376263,2135888.92524608,0.0,1.0
2015-11-17,161.41,163.21,160.61,161.96,1129727,138.703213668223,140.249993821887,138.015755822151,139.175840937398,1314672.02703881,0.0,1.0
2015-11-18,162.81,163.11,160.6,160.6,1416639,139.906264898851,140.164061591128,138.007162599075,138.007162599075,1648553.73529377,0.0,1.0
2015-11-19,163.35,164.32,162.18,163.0,1066709,140.370298944949,141.203841583313,139.364891845068,140.069536137293,1241337.4941827,0.0,1.0
2015-11-20,164.14,164.94,163.44,164.08,1252829,141.049163567946,141.736621414019,140.447637952633,140.997604229491,1457926.77431185,0.0,1.0
2015-11-23,163.44,164.76,162.9,164.14,878761,140.447637952633,141.581943398652,139.983603906534,141.049163567946,1022620.95634843,0.0,1.0
2015-11-24,163.19,163.82,161.66,162.03,1085305,140.232807375735,140.774180429517,138.918044245121,139.23599349893,1262977.80287216,0.0,1.0
2015-11-25,162.4,163.4899,161.77,163.19,1053332,139.553942752738,140.490518135781,139.012569698956,140.232807375735,1225770.57606381,0.0,1.0
2015-11-27,164.09,164.275,162.68,163.4,561720,141.006197452567,141.165172079471,139.794552998864,140.413265060329,653677.898313696,0.0,1.0
2015-11-30,158.54,164.48,158.43,163.6,2925807,136.236958645438,141.341333152527,136.142433191603,140.585129521847,3404784.18185485,0.0,1.0
2015-12-01,160.45,160.67,157.54,159.41,2406851,137.878264252936,138.067315160606,135.377636337847,136.984569053042,2800871.08031443,0.0,1.0
2015-12-02,157.87,160.04,157.55,159.47,1611731,135.661212699352,137.525942106824,135.386229560923,137.036128391497,1875583.80105219,0.0,1.0
2015-12-03,153.63,158.37,153.29,158.0,2588312,132.017686115167,136.090873853148,131.725516530587,135.772924599339,3012038.64619406,0.0,1.0
2015-12-04,155.47,155.73,153.33,154.57,2251383,133.598839161134,133.822262961108,131.75988942289,132.825449084303,2619951.7691006,0.0,1.0
2015-12-07,152.57,154.34,151.5,153.86,1845745,131.106804469121,132.627804953557,130.187329599999,132.215330245913,2147907.69853845,0.0,1.0
2015-12-08,148.39,152.11,147.97,151.58,2154704,127.514837223392,130.711516207629,127.153921854204,130.256075384606,2507445.67081128,0.0,1.0
2015-12-09,147.05,149.87,146.42,147.46,2049903,126.36334533122,128.786634238626,125.821972277438,126.715667477332,2385487.93845144,0.0,1.0
2015-12-10,148.49,149.7,146.78,146.8,1638896,127.815600031049,128.857130612486,126.343684911828,126.360900293339,1903990.33436359,0.25,1.0
2015-12-11,144.26,147.48,144.18,146.39,2696023,124.174546841397,126.946223264725,124.105685315352,126.007984972356,3132109.50128742,0.0,1.0
2015-12-14,143.69,143.79,140.89,143.0,3089638,123.683908468324,123.76998537588,121.273755056734,123.089977806182,3589392.42556114,0.0,1.0
2015-12-15,144.69,147.49,144.056,144.19,2933136,124.544677543891,126.954830955481,123.998949949981,124.114293006107,3407575.94952573,0.0,1.0
2015-12-16,148.83,149.63,145.75,145.89,3025111,128.108261516742,128.796876777196,125.457092763993,125.577600434573,3514428.06888111,0.0,1.0
2015-12-17,151.84,157.51,151.53,156.85,5864998,130.6991764342,135.579737092669,130.432338020774,135.011629502795,6813671.82729219,0.0,1.0
2015-12-18,147.15,150.59,146.71,150.34,5133851,126.662169469788,129.623215089741,126.283431076538,129.408022820849,5964260.50345042,0.0,1.0
2015-12-21,145.75,148.535,144.73,147.55,2064848,125.457092763993,127.854334639449,124.579108306914,127.006477100015,2398840.82573269,0.0,1.0
2015-12-22,148.41,148.79,146.022,146.45,2202374,127.746738505003,128.073830753719,125.691221952547,126.05963111689,2558611.90011672,0.0,1.0
2015-12-23,150.72,151.24,148.5484,148.83,1794914,129.735115069565,130.18271498886,127.865868945062,128.108261516742,2085244.52254072,0.0,1.0
2015-12-24,149.65,150.9,148.71,150.22,1148571,128.814092158707,129.890053503167,128.004969227674,129.304730531781,1334354.39608757,0.0,1.0
2015-12-28,148.41,149.59,147.02,149.0,1805224,127.746738505003,128.762446014173,126.550269489964,128.254592259588,2097222.18332414,0.0,1.0
2015-12-29,149.24,149.74,148.15,149.3,1056179,128.461176837724,128.891561375508,127.522938545356,128.512822982258,1227017.82624268,0.0,1.0
2015-12-30,149.18,150.14,148.01,148.85,1217729,128.40953069319,129.235869005735,127.402430874776,128.125476898253,1414698.82523007,0.0,1.0
2015-12-31,148.99,150.35,148.11,148.27,1461536,128.245984568832,129.416630511605,127.488507782333,127.626230834424,1697942.03983928,0.0,1.0
2016-01-04,143.43,147.0,142.8,146.41,3331212,123.460108508676,126.533054108453,122.917823991068,126.025200353868,3870041.44846044,0.0,1.0
2016-01-05,144.65,144.73,142.39,143.56,1695425,124.510246780869,124.579108306914,122.564908670086,123.5720084885,1969663.00036024,0.0,1.0
2016-01-06,140.77,143.2,140.28,142.57,1931327,121.170462767666,123.262131621295,120.748685920638,122.719847103688,2243722.56720099,0.0,1.0
2016-01-07,134.59,138.75,134.29,138.0,3371011,115.850909880657,119.431709235019,115.592679157987,118.786132428343,3916278.00728868,0.0,1.0
2016-01-08,134.71,137.23,134.4,135.6,2386659,115.954202169726,118.123340240156,115.6873637563,116.720286646981,2772705.32567159,0.0,1.0
2016-01-11,132.97,135.05,131.23,134.86,2490746,114.456463978238,116.246863655419,112.95872578675,116.083317531061,2893628.58250602,0.0,1.0
2016-01-12,134.71,135.26,132.53,133.94,1484151,115.954202169726,116.427625161288,114.077725584988,115.291409981538,1724215.05619396,0.0,1.0
2016-01-13,130.29,136.33,129.61,135.31,2268888,112.149602855716,117.348648072145,111.56427988433,116.470663615066,2635884.65757044,0.0,1.0
2016-01-14,131.7,132.84,128.3995,130.74,2144445,113.363287252267,114.344563998414,110.522318918356,112.536948939722,2491312.78163736,0.0,1.0
2016-01-15,126.92,128.93,124.838,128.06,4238958,109.248811071053,110.978956912944,107.456689855721,110.2300878172,4924616.97372698,0.0,1.0
2016-01-19,127.2,129.75,125.28,129.21,2956225,109.489826412212,111.68478755491,107.837149787122,111.219972254103,3434399.63622099,0.0,1.0
2016-01-20,123.18,125.47,119.71,124.5,3764170,106.02953472843,108.00069591148,103.04266603621,107.165749908179,4373031.17275374,0.0,1.0
2016-01-21,123.57,125.085,122.0,123.26,2639062,106.365234667901,107.669299817386,105.01382721926,106.098396254475,3065934.95852469,0.0,1.0
2016-01-22,127.56,128.091,125.66,126.2,2393192,109.799703279417,110.256771658543,108.164242035838,108.629057336644,2780295.050007,0.0,1.0
2016-01-25,126.04,128.05,125.71,127.0,2737624,108.491334284554,110.221480126445,108.207280489616,109.317672597099,3180439.53681124,0.0,1.0
2016-01-26,127.28,127.75,125.8,126.37,1854009,109.558687938258,109.963249403774,108.284749706417,108.775388079491,2153898.24358782,0.0,1.0
2016-01-27,128.25,131.7,127.71,130.15,2323144,110.393633941558,113.363287252267,109.928818640752,112.029095185137,2698916.66178622,0.0,1.0
2016-01-28,128.22,129.8,127.45,128.73,1577568,110.367810869291,111.727826008688,109.705018681104,110.806803097831,1832742.42160657,0.0,1.0
2016-01-29,132.88,133.04,128.8,128.8,2957911,114.378994761437,114.516717813528,110.86705693312,110.86705693312,3436358.34971087,0.0,1.0
2016-02-01,132.31,132.77,130.01,131.61,1857730,113.888356388363,114.284310163124,111.908587514557,113.285818035466,2158221.12193653,0.0,1.0
2016-02-02,130.15,132.25,129.92,131.57,2172599,112.029095185137,113.836710243829,111.831118297756,113.251387272443,2524020.74106472,0.0,1.0
2016-02-03,130.98,131.54,127.425,130.89,1953843,112.743533517858,113.225564200176,109.683499454215,112.666064301057,2269880.57013012,0.0,1.0
2016-02-04,134.21,136.09,130.69,130.69,2541956,115.523817631942,117.142063494009,112.493910485943,112.493910485943,2953121.89082013,0.0,1.0
2016-02-05,131.91,134.543,131.63,133.25,1606208,113.544048758136,115.810453734106,113.303033416977,114.697479319397,1866014.99239579,0.0,1.0
2016-02-08,130.33,130.99,128.05,130.28,1752388,112.184033618739,112.752141208614,110.221480126445,112.140995164961,2035839.86662653,0.0,1.0
2016-02-09,129.77,131.16,128.06,129.25,1936197,111.702002936421,112.89847195146,110.2300878172,111.254403017126,2249380.29833729,0.0,1.0
2016-02-10,127.64,131.7703,127.36,130.65,2127653,109.868564805462,113.423799318279,109.627549464303,112.459479722921,2471804.64585899,0.0,1.0
2016-02-11,124.42,126.99,122.78,125.54,2663812,107.096888382134,109.309064906343,105.685227098203,108.06094974677,3094688.3149155,0.0,1.0
2016-02-12,128.6,128.72,125.39,125.55,1726504,110.694903118007,110.798195407075,107.931834385435,108.069557437525,2005769.08372471,0.0,1.0
2016-02-16,132.11,132.74,129.125,130.44,1746711,113.71620257325,114.258487090857,111.14680688268,112.278718217052,2029244.60180912,0.0,1.0
2016-02-17,133.09,134.67,132.53,133.56,2068216,114.559756267306,115.919771406703,114.077725584988,114.964317732823,2402753.60570539,0.0,1.0
2016-02-18,131.33,133.6,129.97,132.86,2125826,113.044802694307,114.998748495845,111.874156751535,114.361779379925,2469682.12536904,0.0,1.0
2016-02-19,129.76,130.73,128.07,130.3,2689125,111.693395245665,112.528341248966,110.238695507956,112.158210546472,3124095.73755475,0.0,1.0
2016-02-22,135.39,136.47,130.7,130.95,2664640,116.539525141112,117.469155742725,112.502518176699,112.717710445591,3095650.24538384,0.0,1.0
2016-02-23,133.81,134.86,132.39,134.42,2357752,115.179510001715,116.083317531061,113.957217914409,115.704579137811,2739122.56715888,0.0,1.0
2016-02-24,133.49,134.03,131.43,132.52,1311705,114.904063897533,115.36887919834,113.130879601864,114.069117894232,1523875.60988397,0.0,1.0
2016-02-25,135.98,136.06,133.14,134.41,1361379,117.047378895697,117.116240421742,114.602794721084,115.695971447055,1581584.46747418,0.0,1.0
2016-02-26,137.38,139.42,136.6,136.66,2005613,118.252455601491,120.008424515649,117.581055722549,117.632701867083,2330024.45943732,0.0,1.0
2016-02-29,136.88,139.53,136.6701,137.28,2032039,117.822071063708,120.103109113962,117.641395634746,118.166378693935,2360724.91180029,0.0,1.0
2016-03-01,141.38,141.91,137.3,138.16,2015474,121.695531903762,122.151739513813,118.183594075446,118.923855480434,2341480.49367449,0.0,1.0
2016-03-02,142.27,143.06,140.85,140.91,1798720,122.461616381017,123.141623950716,121.239324293711,121.290970438245,2089666.14979017,0.0,1.0
2016-03-03,143.86,144.19,141.55,141.79,1821263,123.83023921117,124.114293006107,121.841862646609,122.048447224745,2115855.52001717,0.0,1.0
2016-03-04,143.91,146.28,143.49,143.49,1821029,123.873277664949,125.913300374044,123.51175465321,123.51175465321,2115583.67010219,0.0,1.0
2016-03-07,145.08,145.33,142.255,143.25,1548472,124.880377483363,125.095569752255,122.448704844884,123.305170075074,1798940.09200868,0.0,1.0
2016-03-08,142.53,144.83,142.39,144.0,1276250,122.685416340665,124.665185214471,122.564908670086,123.95074688175,1482685.70075926,0.0,1.0
2016-03-09,141.98,142.53,139.89,141.9,1483758,122.211993349103,122.685416340665,120.412985981166,122.143131823057,1723758.48774703,0.0,1.0
2016-03-10,141.61,143.25,139.58,142.04,1168156,122.108701060035,123.522854507803,120.358255024078,122.47948519573,1354715.67319899,0.25,1.0
2016-03-11,144.42,144.58,142.584,143.35,1146001,124.531732272369,124.669698462395,122.948570241819,123.609083376569,1329022.42183555,0.0,1.0
2016-03-14,143.84,144.99,143.25,144.1,1657313,124.031604833524,125.023236824338,123.522854507803,124.255799892317,1921993.20681181,0.0,1.0
2016-03-15,143.07,143.32,141.7,142.99,1770277,123.367642544023,123.583214715939,122.186307041924,123.29865944901,2052998.05659836,0.0,1.0
2016-03-16,144.27,144.75,141.19,142.5,2573159,124.40238896922,124.816287539298,121.746539811216,122.876137992055,2984103.85850268,0.0,1.0
2016-03-17,161.34,161.7,154.08,155.23,8889324,139.121656867636,139.432080795195,132.861440995199,133.853072986012,10308988.3088766,0.0,1.0
2016-03-18,163.71,163.88,160.36,160.65,4538087,141.165281057399,141.311870134302,138.276613953726,138.526677673149,5262839.53961681,0.0,1.0
2016-03-21,164.54,164.84,162.9,163.57,2154639,141.88098066816,142.139667274459,140.466827220392,141.044560641126,2498744.36580886,0.0,1.0
2016-03-22,163.42,163.9018,162.315,163.55,1647632,140.915217337977,141.330668027693,139.962388338108,141.027314867373,1910766.10834872,0.0,1.0
2016-03-23,162.63,163.73,162.3694,163.42,1247517,140.234009274722,141.182526831152,140.009296842717,140.915217337977,1446750.97545379,0.0,1.0
2016-03-24,162.65,162.8,160.54,161.3,1100638,140.251255048476,140.380598351625,138.431825917506,139.08716532013,1276414.75035731,0.0,1.0
2016-03-28,162.19,162.89,160.385,162.57,1527310,139.85460225215,140.458204333515,138.298171170918,140.182271953463,1771228.1534603,0.0,1.0
2016-03-29,162.99,163.0862,160.67,162.03,1508754,140.544433202281,140.627385374035,138.543923446902,139.716636062124,1749708.67829441,0.0,1.0
2016-03-30,161.57,163.47,161.47,163.0,1399632,139.319983265799,140.95833177236,139.233754397033,140.553056089158,1623159.41287881,0.0,1.0
2016-03-31,162.72,162.94,160.65,161.55,1984293,140.311615256612,140.501318767898,138.526677673149,139.302737492046,2301193.35715355,0.0,1.0
2016-04-01,163.67,163.99,161.1,162.31,1504777,141.130789509893,141.406721889945,138.914707582597,139.95807689467,1745096.53382713,0.0,1.0
2016-04-04,163.8,165.51,163.18,163.88,1643617,141.242887039289,142.717400695193,140.708268052937,141.311870134302,1906109.89511359,0.0,1.0
2016-04-05,161.94,163.0055,161.65,162.16,1147512,139.639030080235,140.55779867694,139.388966360812,139.828733591521,1330774.73520996,0.0,1.0
2016-04-06,162.77,163.14,160.73,162.0,1123871,140.354729690995,140.673776505431,138.595660768162,139.690767401494,1303358.16308253,0.0,1.0
2016-04-07,161.28,162.55,160.8,161.17,1362450,139.069919546377,140.165026179709,138.656020976298,138.975067790734,1580039.28323783,0.0,1.0
2016-04-08,163.42,165.49,161.92,162.09,1597520,140.915217337977,142.70015492144,139.621784306481,139.768373383384,1852651.00059312,0.0,1.0
2016-04-11,163.05,165.1,163.03,163.46,1452764,140.596170523541,142.363862333251,140.578924749788,140.949708885483,1684776.82797441,0.0,1.0
2016-04-12,165.11,165.78,163.04,163.56,1667663,142.372485220128,142.950218640863,140.587547636664,141.03593775425,1933996.14753,0.0,1.0
2016-04-13,167.22,167.45,165.7,165.72,1602995,144.191914351098,144.390240749261,142.88123554585,142.898481319603,1859000.38227739,0.0,1.0
2016-04-14,165.7,167.55,165.64,167.15,1039508,142.88123554585,144.476469618027,142.82949822459,144.131554142962,1205522.01933281,0.0,1.0
2016-04-15,165.9,166.417,164.82,165.7,863745,143.053693283382,143.499496534904,142.122421500706,142.88123554585,1001688.89184944,0.0,1.0
2016-04-18,167.13,167.375,164.81,165.33,833796,144.114308369208,144.325569097686,142.113798613829,142.562188731414,966956.904258193,0.0,1.0
2016-04-19,168.27,169.2999,166.65,167.8,1056618,145.097317473145,145.98538859257,143.70040979913,144.692041789943,1225364.5619114,0.0,1.0
2016-04-20,167.4,168.95,167.35,168.38,815052,144.347126314878,145.683673780756,144.304011880494,145.192169228788,945219.404661865,0.0,1.0
2016-04-21,165.57,167.606,165.16,166.72,1178359,142.769138016453,144.524757784536,142.415599654511,143.760770007266,1366548.13736787,0.0,1.0
2016-04-22,166.32,166.93,165.06,166.28,1359090,143.415854532201,143.941850631676,142.329370785745,143.381362984694,1576142.67639598,0.0,1.0
2016-04-25,165.56,167.23,164.025,165.66,1033102,142.760515129577,144.200537237975,141.436901994013,142.846743998343,1198092.95283612,0.0,1.0
2016-04-26,167.11,167.6,165.41,165.82,1034665,144.097062595455,144.51958405241,142.631171826427,142.984710188369,1199905.57084023,0.0,1.0
2016-04-27,167.56,168.2,166.22,167.07,847570,144.485092504904,145.036957265008,143.329625663435,144.062571047949,982930.672900941,0.0,1.0
2016-04-28,165.66,168.16,165.46,166.89,1118856,142.846743998343,145.002465717502,142.67428626081,143.907359084169,1297542.24543018,0.0,1.0
2016-04-29,165.11,165.59,163.7415,164.85,1228930,142.372485220128,142.786383790207,141.19244315106,142.148290161336,1425195.54945097,0.0,1.0
2016-05-02,167.59,168.1799,165.5,165.6,1393131,144.510961165534,145.019625262386,142.708777808317,142.795006677083,1615620.17446247,0.0,1.0
2016-05-03,164.79,166.22,163.17,165.76,1284234,142.096552840076,143.329625663435,140.699645166061,142.932972867109,1489331.84254075,0.0,1.0
2016-05-04,165.25,167.1,164.53,165.61,1416482,142.493205636401,144.088439708578,141.872357781283,142.80362956396,1642700.43230892,0.0,1.0
2016-05-05,160.37,166.0,160.075,165.42,2584642,138.285236840603,143.139922152149,138.030861677742,142.639794713304,2997420.74432558,0.0,1.0
2016-05-06,161.03,161.54,157.69,160.45,1758375,138.854347374461,139.294114605169,135.974303157665,138.354219935616,2039195.25462462,0.0,1.0
2016-05-09,162.29,162.9,161.14,161.4,1056847,139.940831120917,140.466827220392,138.949199130104,139.173394188896,1225630.13422294,0.0,1.0
2016-05-10,163.25,163.94,161.9,162.42,1451775,140.768628261074,141.363607455562,139.604538532728,140.052928650313,1683629.88030577,0.0,1.0
2016-05-11,161.29,163.95,160.86,163.0,1287033,139.078542433253,141.372230342438,138.707758297558,140.553056089158,1492577.85520455,0.0,1.0
2016-05-12,159.37,162.46,158.22,162.4,1634286,137.422948152939,140.08742019782,136.431316162126,140.03568287656,1895288.69319654,0.0,1.0
2016-05-13,157.76,159.39,156.92,158.58,1322242,136.034663365801,137.440193926693,135.310340868164,136.741740089685,1533409.88803036,0.0,1.0
2016-05-16,158.59,159.21,156.91,157.56,1080867,136.750362976562,137.284981962913,135.301717981287,135.862205628268,1253486.23432451,0.0,1.0
2016-05-17,158.69,160.68,157.85,158.57,1433542,136.836591845328,138.552546333779,136.112269347691,136.733117202808,1662484.98966665,0.0,1.0
2016-05-18,159.49,160.63,158.0,158.0,1292334,137.526422795459,138.509431899395,136.24161265084,136.24161265084,1498725.44832022,0.0,1.0
2016-05-19,159.11,160.22,157.835,158.46,1102086,137.198753094147,138.155893537453,136.099335017376,136.638265447165,1278094.00235344,0.0,1.0
2016-05-20,161.63,162.46,159.53,160.34,1370492,139.371720587059,140.08742019782,137.560914342965,138.259368179973,1589365.62616109,0.0,1.0
2016-05-23,162.04,162.78,161.1,161.65,1190065,139.725258949001,140.363352577872,138.914707582597,139.388966360812,1380123.63727581,0.0,1.0
2016-05-24,164.38,164.98,161.99,162.97,1205925,141.743014478134,142.260387690732,139.682144514618,140.527187428528,1398516.54933288,0.0,1.0
2016-05-25,164.22,165.97,164.03,165.0,1013872,141.605048288107,143.114053491519,141.441213437451,142.277633464485,1175791.83689303,0.0,1.0
2016-05-26,163.4,164.48,162.82,164.21,1045122,140.897971564223,141.8292433469,140.397844125379,141.596425401231,1212032.59993108,0.0,1.0
2016-05-27,164.47,164.54,163.18,163.64,919649,141.820620460023,141.88098066816,140.708268052937,141.104920849263,1066521.00758956,0.0,1.0
2016-05-31,164.97,167.0,164.48,165.43,1338704,142.251764803855,144.002210839812,141.8292433469,142.64841760018,1552500.94214659,0.0,1.0
2016-06-01,164.7,164.81,162.37,163.9,928923,142.018946858186,142.113798613829,140.00981421593,141.329115908055,1077276.10635483,0.0,1.0
2016-06-02,164.8,165.1,163.7,164.64,684232,142.105175726952,142.363862333251,141.156658170522,141.967209536926,793506.872801491,0.0,1.0
2016-06-03,163.82,164.056,161.0,162.36,1430364,141.260132813042,141.463632943331,138.828478713831,140.001191329053,1658799.44902873,0.0,1.0
2016-06-06,163.27,163.98,161.66,163.18,1473724,140.785874034827,141.398099003068,139.397589247689,140.708268052937,1709084.23255928,0.0,1.0
2016-06-07,164.83,165.32,163.81,164.58,1502784,142.131044387582,142.553565844537,141.251509926165,141.915472215666,1742785.24292362,0.0,1.0
2016-06-08,164.75,165.9,164.49,164.75,934079,142.062061292569,143.053693283382,141.837866233777,142.062061292569,1083255.54233,0.0,1.0
2016-06-09,164.11,164.43,162.88,163.64,1043852,141.510196532465,141.786128912517,140.449581446638,141.104920849263,1210559.7753212,0.0,1.0
2016-06-10,160.87,163.285,160.32,162.76,1599356,138.716381184435,140.798808365142,138.24212240622,140.346106804119,1854780.21790313,0.0,1.0
2016-06-13,160.43,161.97,160.3,160.32,1447558,138.336974161863,139.664898740865,138.224876632466,138.24212240622,1678739.40677837,0.0,1.0
2016-06-14,159.75,161.45,158.4694,160.2,1299498,138.095533329317,139.565094560364,136.988521498447,138.484534831653,1503269.51563993,0.4,1.0
2016-06-15,159.66,161.33,159.51,160.03,1202499,138.01773302885,139.461360826408,137.888065861404,138.337578708548,1391060.30889428,0.0,1.0
2016-06-16,161.87,162.285,157.51,158.95,1896094,139.928162629211,140.286908459144,136.159170295466,137.403975102942,2193416.46465619,0.0,1.0
2016-06-17,162.25,162.74,161.27,161.91,2247009,140.25665278674,140.680232200394,139.40949395943,139.96274054053,2599357.69894879,0.0,1.0
2016-06-20,164.47,166.5,163.2408,164.28,2018165,142.175726864931,143.930555864358,141.113147650105,142.011481786167,2334629.15836074,0.0,1.0
2016-06-21,163.95,164.78,163.21,164.55,1929380,141.726214017787,142.443705677652,141.08652265839,142.244882687569,2231921.97147312,0.0,1.0
2016-06-22,156.51,162.4685,156.4,162.07,4838731,135.294722512497,140.445534627318,135.19963325637,140.101052185805,5597482.10977001,0.0,1.0
2016-06-23,157.89,158.66,156.75,157.5,2269374,136.487660452994,137.15328524588,135.502189980409,136.150525817636,2625229.70699906,0.0,1.0
2016-06-24,150.57,154.065,149.5,151.95,5853466,130.15990268166,133.181147683137,129.234943553883,131.352840622158,6771335.54544511,0.0,1.0
2016-06-27,146.13,149.41,145.0,149.1,2944318,126.321754525277,129.157143253416,125.344928530522,128.889164440696,3406010.23914615,0.0,1.0
2016-06-28,148.1,149.24,146.19,148.52,1936753,128.024716657727,129.010187130311,126.373621392256,128.387784726574,2240451.11591105,0.0,1.0
2016-06-29,150.26,150.57,148.85,149.73,2192052,129.89192386894,130.15990268166,128.673052494953,129.433766543966,2535783.00874456,0.0,1.0
2016-06-30,151.78,151.8,149.01,150.26,1716198,131.205884499053,131.223173454712,128.811364140228,129.89192386894,1985311.3557714,0.0,1.0
2016-07-01,153.84,155.94,153.075,154.47,2048784,132.986646931969,134.801987276204,132.325344377998,133.53124903524,2370049.45858389,0.0,1.0
2016-07-05,152.17,153.063,150.35,152.47,1917087,131.543019134411,132.314971004602,129.969724169407,131.802353469302,2217701.33230648,0.0,1.0
2016-07-06,151.45,152.1,150.0,151.59,1876458,130.920616730673,131.482507789603,129.667167445368,131.041639420289,2170701.38528776,0.0,1.0
2016-07-07,152.6,153.49,151.32,151.94,1511042,131.914731681088,132.68409020793,130.808238518887,131.344196144328,1747985.28004782,0.0,1.0
2016-07-08,156.22,156.88,153.95,154.0,1743781,135.044032655436,135.614568192195,133.081736188096,133.124958577244,2017219.5872961,0.0,1.0
2016-07-11,157.11,158.62,156.42,157.11,1895737,135.813391182278,137.118707334562,135.21692221203,135.813391182278,2193003.484246,0.0,1.0
2016-07-12,159.95,160.15,157.41,157.8,1723689,138.268422885911,138.441312442504,136.072725517169,136.409860152527,1993977.00353819,0.0,1.0
2016-07-13,160.42,161.25,159.36,160.13,1448293,138.674713343906,139.392205003771,137.758398693959,138.424023486845,1675396.74290742,0.0,1.0
2016-07-14,161.5,163.64,161.44,161.79,1556527,139.608316949513,141.458235205067,139.556450082535,139.859006806574,1800602.68609145,0.0,1.0
2016-07-15,160.59,162.23,160.4017,162.17,1256912,138.821669467011,140.23936383108,138.658893949478,140.187496964102,1454005.69561632,0.0,1.0
2016-07-18,160.76,161.17,159.63,160.76,870303,138.968625590116,139.323049181133,137.991799595361,138.968625590116,1006773.36115175,0.0,1.0
2016-07-19,159.68,160.74,159.26,159.95,773184,138.035021984509,138.951336634456,137.671953915662,138.268422885911,894425.3374615,0.0,1.0
2016-07-20,160.07,161.01,159.071,160.09,683399,138.372156619867,139.184737535858,137.508573284681,138.389445575526,790561.342702192,0.0,1.0
2016-07-21,158.41,160.52,158.03,159.51,877327,136.937173300138,138.761158122203,136.60868314261,137.888065861404,1014898.77964247,0.0,1.0
2016-07-22,160.77,160.82,158.05,158.05,1233193,138.977270067945,139.020492457094,136.625972098269,136.625972098269,1426567.36970781,0.0,1.0
2016-07-25,160.23,160.81,159.41,160.29,1344154,138.510468265142,139.011847979264,137.801621083107,138.56233513212,1554927.92795793,0.0,1.0
2016-07-26,161.5,161.82,160.16,160.48,1147263,139.608316949513,139.884940240063,138.449956920334,138.726580210884,1327162.86929384,0.0,1.0
2016-07-27,160.91,161.99,160.0,161.35,1020349,139.098292757561,140.031896363168,138.311645275059,139.478649782067,1180347.75506672,0.0,1.0
2016-07-28,161.45,161.77,159.41,160.2,872195,139.565094560364,139.841717850914,137.801621083107,138.484534831653,1008962.04164498,0.0,1.0
2016-07-29,161.9,162.21,159.35,160.62,1016365,139.9540960627,140.222074875421,137.749754216129,138.8476029005,1175739.03250592,0.0,1.0
2016-08-01,161.66,162.88,161.07,162.0,820677,139.746628594788,140.80125489001,139.236604402836,140.040540840997,949365.613711472,0.0,1.0
2016-08-02,159.18,161.83,158.62,161.0,854634,137.602798093024,139.893584717893,137.118707334562,139.176093058028,988647.33861031,0.0,1.0
2016-08-03,160.61,160.8,159.35,159.4,589773,138.83895842267,139.003203501434,137.749754216129,137.792976605278,682254.04890774,0.0,1.0
2016-08-04,159.82,160.84,158.85,160.74,876796,138.156044674125,139.037781412753,137.317530324645,138.951336634456,1014284.5146626,0.0,1.0
2016-08-05,162.91,162.96,160.22,160.62,1044881,140.827188323499,140.870410712648,138.501823787312,138.8476029005,1208726.56577491,0.0,1.0
2016-08-08,163.7,165.435,163.12,163.34,973239,141.510102072045,143.009918975496,141.008722357923,141.198900870176,1125850.5362316,0.0,1.0
2016-08-09,164.33,165.33,163.15,163.51,730837,142.054704175315,142.919151958285,141.034655791412,141.345856993281,845437.994519224,0.0,1.0
2016-08-10,164.65,164.85,163.765,163.88,823123,142.331327465866,142.504217022459,141.566291177938,141.665702672979,952195.165765613,0.0,1.0
2016-08-11,165.79,166.17,164.41,164.94,1046062,143.31679793845,143.645288095979,142.123859997953,142.582017322927,1210092.75587138,0.0,1.0
2016-08-12,165.5,166.0,164.654,165.12,1048245,143.066108081389,143.498331972874,142.334785256997,142.737617923861,1212618.06745526,0.0,1.0
2016-08-15,166.4,167.0,165.7,165.7,1118471,143.844111086061,144.362779755843,143.238997637983,143.238997637983,1293856.05705227,0.0,1.0
2016-08-16,166.73,167.125,165.59,165.9,913422,144.129378854441,144.470835728714,143.143908381857,143.411887194577,1056653.75977097,0.0,1.0
2016-08-17,166.45,167.18,165.83,166.99,1101158,143.88733347521,144.518380356777,143.351375849769,144.354135278013,1273828.24236977,0.0,1.0
2016-08-18,167.19,167.66,166.2,166.61,1103982,144.527024834607,144.933315292603,143.671221529468,144.025645120485,1277095.06779941,0.0,1.0
2016-08-19,168.63,169.44,166.64,166.79,1365877,145.771829642083,146.472032346288,144.051578553974,144.181245721419,1580057.26535456,0.0,1.0
2016-08-22,167.89,169.57,167.23,168.99,946498,145.132138282685,146.584410558074,144.561602745926,146.083030843952,1094916.33693485,0.0,1.0
2016-08-23,168.59,169.44,168.22,169.0,850742,145.737251730764,146.472032346288,145.417406051065,146.091675321781,984145.042373705,0.0,1.0
2016-08-24,168.23,169.27,167.77,168.54,859661,145.426050528895,146.325076223183,145.028404548729,145.694029341615,994462.611781271,0.0,1.0
2016-08-25,165.53,167.5701,165.15,167.26,1319226,143.092041514878,144.855601436914,142.76355135735,144.587536179415,1526091.02133255,0.0,1.0
2016-08-26,164.95,167.08,164.37,166.05,1102685,142.590661800756,144.431935578481,142.089282086634,143.541554362022,1275594.68798984,0.0,1.0
2016-08-29,165.17,165.89,164.64,165.43,1185230,142.780840313009,143.403242716747,142.322682988036,143.005596736581,1371083.39375814,0.0,1.0
2016-08-30,164.93,165.93,164.38,165.52,1004130,142.573372845097,143.437820628066,142.097926564464,143.083397037049,1161585.48819584,0.0,1.0
2016-08-31,164.93,165.05,163.49,164.47,1228839,142.573372845097,142.677106579053,141.328568037621,142.175726864931,1421530.62823448,0.0,1.0
2016-09-01,165.64,166.25,163.85,165.5,1181901,143.187130771005,143.714443918616,141.63976923949,143.066108081389,1367232.3803533,0.0,1.0
2016-09-02,165.49,167.08,165.47,166.22,1599539,143.05746360356,144.431935578481,143.0401746479,143.688510485127,1850359.3062684,0.0,1.0
2016-09-06,164.83,167.1,163.73,167.1,1168947,142.4869280668,144.44922453414,141.536035505534,144.44922453414,1352247.09118348,0.0,1.0
2016-09-07,165.2,165.42,163.95,164.48,897538,142.806773746499,142.996952258752,141.726214017787,142.184371342761,1038279.02353711,0.0,1.0
2016-09-08,165.4,165.86,163.84,163.91,831406,143.32544241628,143.724050055406,141.973642596634,142.034300280849,959456.674835145,0.4,1.0
2016-09-09,160.85,165.19,160.82,164.1,1487474,139.382692942313,143.143469363635,139.356696791936,142.198942566575,1716570.31335321,0.0,1.0
2016-09-12,163.26,164.07,160.06,160.2,1325363,141.471050355997,142.172946416197,138.698127649031,138.819443017461,1529491.4601645,0.0,1.0
2016-09-13,160.35,161.98,159.285,161.63,1318193,138.94942376935,140.361881273211,138.026560430938,140.058592852136,1521217.15812848,0.0,1.0
2016-09-14,159.45,160.66,159.05,160.06,1030267,138.169539258016,139.218050656587,137.822923919645,138.698127649031,1188945.65352232,0.0,1.0
2016-09-15,160.07,160.709,158.5239,159.0,1403443,138.706793032491,139.260511035538,137.367038095853,137.779597002349,1619597.10911475,0.0,1.0
2016-09-16,158.89,160.07,158.2,159.33,2534399,137.684277784297,138.706793032491,137.086366325608,138.065554656505,2924739.5824008,0.0,1.0
2016-09-19,161.26,162.23,159.55,160.07,1814407,139.737973664143,140.578515859692,138.256193092609,138.706793032491,2093856.55987281,0.0,1.0
2016-09-20,162.65,164.13,161.65,161.75,2680716,140.942461964982,142.224938716953,140.075923619055,140.162577453647,3093591.89076981,0.0,1.0
2016-09-21,173.86,174.32,170.61,170.61,5308138,150.65635682282,151.054964461946,147.840107198558,147.840107198558,6125681.5984562,0.0,1.0
2016-09-22,173.66,175.38,172.8,174.39,3176327,150.483049153635,151.973495108629,149.737826176138,151.115622146161,3665535.42025086,0.0,1.0
2016-09-23,174.39,175.085,172.63,172.69,2471536,151.115622146161,151.71786629658,149.59051465733,149.642506958086,2852194.61044948,0.0,1.0
2016-09-26,175.34,176.16,173.11,174.0,2420820,151.938833574792,152.649395018452,150.006453063375,150.77767219125,2793667.48324454,0.0,1.0
2016-09-27,177.3,177.36,174.47,174.98,2133240,153.637248732808,153.689241033564,151.184945213835,151.626879770258,2461795.26852744,0.0,1.0
2016-09-28,175.45,177.25,174.52,176.87,2280851,152.034152792844,153.593921815512,151.228272131132,153.26463724406,2632140.87492081,0.0,1.0
2016-09-29,175.12,175.97,173.93,175.45,1947429,151.748195138688,152.484752732725,150.717014507035,152.034152792844,2247366.21195605,0.0,1.0
2016-09-30,174.68,176.1,174.37,175.53,1937266,151.36691826648,152.597402717696,151.098291379243,152.103475860518,2235637.93697806,0.0,1.0
2016-10-03,174.3,174.71,173.28,173.86,1454245,151.037633695028,151.392914416858,150.153764582183,150.65635682282,1678223.48178343,0.0,1.0
2016-10-04,173.6,175.12,172.86,174.72,1492742,150.431056852879,151.748195138688,149.789818476893,151.401579800317,1722649.6750165,0.0,1.0
2016-10-05,174.26,175.255,173.84,174.89,1202755,151.002972161191,151.865177815388,150.639026055902,151.548891319125,1387999.74133136,0.0,1.0
2016-10-06,173.09,174.33,172.41,174.33,1260360,149.989122296457,151.063629845406,149.399876221226,151.063629845406,1454476.89178959,0.0,1.0
2016-10-07,173.01,173.244,171.72,172.62,1418184,149.919799228782,150.122569201729,148.801964762537,149.581849273871,1636608.47401198,0.0,1.0
2016-10-10,174.21,174.59,173.14,173.34,1221599,150.959645243894,151.288929815347,150.032449213753,150.205756882938,1409746.03806316,0.0,1.0
2016-10-11,174.08,174.09,173.05,173.8,1462086,150.846995258924,150.855660642383,149.954460762619,150.604364522065,1687272.12924013,0.0,1.0
2016-10-12,173.54,174.49,173.07,174.12,1253264,150.379064552124,151.202275980754,149.971791529538,150.881656792761,1446287.98701307,0.0,1.0
2016-10-13,170.95,172.2,169.66,172.12,1432829,148.134730236173,149.217903168582,147.016895769928,149.148580100908,1653509.05327526,0.0,1.0
2016-10-14,170.98,172.89,170.87,172.29,802621,148.160726386551,149.815814627271,148.065407168499,149.295891619715,926238.294903885,0.0,1.0
2016-10-17,170.84,171.37,170.22,170.94,1051540,148.039411018121,148.498676341463,147.502157243647,148.126064852714,1213495.05759659,0.0,1.0
2016-10-18,170.74,172.4889,170.51,172.09,900285,147.952757183529,149.46824609672,147.753453363966,149.12258395053,1038944.21318099,0.0,1.0
2016-10-19,170.46,171.18,169.58,171.02,1086825,147.710126446669,148.334034055736,146.947572702254,148.195387920388,1254214.54816023,0.0,1.0
2016-10-20,169.7,170.62,169.48,170.41,836046,147.051557303765,147.848772582018,146.860918867661,147.666799529373,964811.313809646,0.0,1.0
2016-10-21,170.2,170.25,168.0,168.19,924658,147.484826476728,147.528153394025,145.57844211569,145.743084401416,1067071.0700184,0.0,1.0
2016-10-24,172.08,172.4889,170.3,171.31,1848300,149.113918567071,149.46824609672,147.571480311321,148.446684040707,2132969.65874409,0.0,1.0
2016-10-25,171.93,172.45,171.26,171.34,1132658,148.983937815182,149.434537755063,148.403357123411,148.472680191085,1307106.6102547,0.0,1.0
2016-10-26,173.59,174.24,170.51,170.96,1772668,150.42239146942,150.985641394272,147.753453363966,148.143395619633,2045689.04345971,0.0,1.0
2016-10-27,174.4,175.22,172.74,174.69,1499657,151.124287529621,151.83484897328,149.685833875382,151.375583649939,1730629.70271233,0.0,1.0
2016-10-28,174.25,176.35,173.4,174.57,1502716,150.994306777732,152.814037304178,150.257749183694,151.271599048428,1734159.84077763,0.0,1.0
2016-10-31,174.32,176.12,174.24,175.14,992888,151.054964461946,152.614733484615,150.985641394272,151.765525905606,1145809.65131803,0.0,1.0
2016-11-01,171.53,174.325,170.1612,174.25,1955191,148.637322476811,151.059297153676,147.451204788906,150.994306777732,2256323.69206813,0.0,1.0
2016-11-02,172.38,173.4699,171.6,172.0,1457282,149.373880070849,150.318320214074,148.697980161026,149.044595499396,1681728.23147428,0.0,1.0
2016-11-03,173.65,173.71,172.11,172.71,1264954,150.474383770176,150.526376070931,149.139914717448,149.659837725004,1459778.44598116,0.0,1.0
2016-11-04,174.8,175.73,172.855,173.4,1558754,151.470902867991,152.276783529703,149.785485785164,150.257749183694,1798828.64656496,0.0,1.0
2016-11-07,180.02,180.69,176.85,176.85,2451915,155.994233033729,156.5748137255,153.247306477141,153.247306477141,2829551.64249285,0.0,1.0
2016-11-08,181.31,182.7799,178.84,179.28,2012374,157.112067499974,158.385792214652,154.971717785535,155.352994657743,2322313.84734378,0.0,1.0
2016-11-09,181.17,182.4,176.44,178.55,2874179,156.990752131544,158.056594297034,152.892025755311,154.720421665216,3316851.48558106,0.0,1.0
2016-11-10,183.57,185.0,181.23,182.0,2297984,159.070444161769,160.309593996444,157.0427444323,157.709978958664,2651912.64853075,0.0,1.0
2016-11-11,183.69,184.89,182.11,183.0,1560368,159.17442876328,160.214274778392,157.805298176716,158.57651730459,1800691.23003582,0.0,1.0
2016-11-14,186.16,186.53,183.46,184.5,2168098,161.314778477719,161.635397665712,158.975124943717,159.87632482348,2502021.99382338,0.0,1.0
2016-11-15,185.39,185.83,182.98,185.77,1446956,160.647543951355,161.028820823563,158.559186537672,160.976828522807,1669811.85172198,0.0,1.0
2016-11-16,183.82,186.0,182.75,184.89,1262237,159.28707874825,161.176132342371,158.359882718109,160.214274778392,1456642.98173683,0.0,1.0
2016-11-17,185.08,185.34,183.46,184.13,931723,160.378917064118,160.604217034059,158.975124943717,159.555705635488,1075224.20026729,0.0,1.0
2016-11-18,187.29,187.33,183.98,184.71,1334442,162.293966808616,162.328628342453,159.425724883599,160.058297876125,1539968.78069242,0.0,1.0
2016-11-21,188.15,188.25,186.74,187.33,1295338,163.039189786113,163.125843620706,161.817370718356,162.328628342453,1494842.09912799,0.0,1.0
2016-11-22,188.08,188.5,187.55,188.5,1162042,162.978532101898,163.342478207187,162.519266778557,163.342478207187,1341016.24638117,0.0,1.0
2016-11-23,190.12,190.29,188.05,188.75,888856,164.746270327589,164.893581846396,162.95253595152,163.559112793669,1025754.95265522,0.0,1.0
2016-11-25,191.53,191.84,190.6,190.62,653169,165.968089395345,166.236716282583,165.162208733633,165.179539500552,753768.143176015,0.0,1.0
2016-11-28,190.03,191.15,189.49,190.58,1746550,164.668281876455,165.638804823893,164.200351169655,165.144877966715,2015548.42692177,0.0,1.0
2016-11-29,190.32,191.35,190.0,190.0,1077732,164.919577996774,165.812112493079,164.642285726077,164.642285726077,1243721.07139404,0.0,1.0
2016-11-30,191.67,192.58,190.78,191.5,1533490,166.089404763775,166.877954658568,165.3181856359,165.942093244968,1769673.5605624,0.0,1.0
2016-12-01,192.19,193.88,192.0,192.0,1767563,166.540004703657,168.004454508273,166.375362417931,166.375362417931,2039797.78657074,0.0,1.0
2016-12-02,192.8,193.65,192.1,192.1,1542866,167.068593094672,167.80515068871,166.462016252524,166.462016252524,1780493.62414537,0.0,1.0
2016-12-05,194.5,194.95,193.0,193.7,1409815,168.541708282748,168.931650538415,167.241900763858,167.848477606006,1626950.50556853,0.0,1.0
2016-12-06,193.33,194.46,191.6,194.36,1238329,167.527858418013,168.507046748911,166.02874707956,168.420392914318,1429052.7428139,0.0,1.0
2016-12-07,196.52,196.72,192.28,193.32,1886138,170.29211574152,170.465423410705,166.61799315479,167.519193034554,2176635.35476074,0.0,1.0
2016-12-08,197.07,197.3,193.6,196.75,2951610,171.11532717015,171.315035523776,168.102335921962,170.837472069453,3399308.47995637,0.4,1.0
2016-12-09,196.6,196.99,195.13,196.29,1957386,170.707227491001,171.045863394976,169.430830622172,170.4380553622,2254281.16463485,0.0,1.0
2016-12-12,197.64,198.2399,195.7,195.87,1442740,171.610256568267,172.131148052356,169.925760020289,170.073370542535,1661573.96010051,0.0,1.0
2016-12-13,201.02,201.57,197.5,198.66,2237920,174.545101069384,175.022664523708,171.488694961712,172.495919701741,2577366.39781813,0.0,1.0
2016-12-14,197.92,201.0,197.61,200.775,2533169,171.853379781378,174.527735125591,171.584207652577,174.332368257913,2917398.59360233,0.0,1.0
2016-12-15,197.92,199.77,197.27,197.73,1216364,171.853379781378,173.459729582285,171.288986608086,171.688403315339,1400861.38070871,0.0,1.0
2016-12-16,196.48,199.36,195.4525,198.82,3574103,170.603031828239,173.103727734516,169.710856465843,172.634847252089,4116220.85442776,0.0,1.0
2016-12-19,197.62,198.07,195.75,196.67,1497808,171.592890624474,171.98362435983,169.969174879773,170.768008294278,1724994.64216021,0.0,1.0
2016-12-20,198.74,199.49,196.55,198.92,3068001,172.565383476915,173.216606369175,170.663812631517,172.721676971057,3533353.59882052,0.0,1.0
2016-12-21,192.12,195.97,192.04,194.5,6404212,166.817256081236,170.160200261503,166.747792306062,168.883803392674,7375599.13370614,0.0,1.0
2016-12-22,190.89,192.46,190.78,192.24,2030077,165.74925053793,167.112477125727,165.653737847066,166.921451743998,2337997.89303614,0.0,1.0
2016-12-23,191.86,193.02,190.81,191.48,1677369,166.59149881192,167.598723551948,165.679786762756,166.261545879841,1931791.34970946,0.0,1.0
2016-12-27,190.55,192.53,190.51,191.97,966457,165.454029493439,167.173257929005,165.419297605852,166.687011502784,1113048.63298783,0.0,1.0
2016-12-28,188.45,191.57,188.02,190.83,1555398,163.630605395112,166.339692626912,163.25723760355,165.69715270655,1791319.85970612,0.0,1.0
2016-12-29,186.95,189.64,186.42,188.85,1293105,162.328159610593,164.663879050831,161.867962100063,163.977924270984,1489242.41074328,0.0,1.0
2016-12-30,186.2,187.96,185.6789,187.8,1323201,161.676936718333,163.205139772169,161.224467052791,163.066212221821,1523903.35443597,0.0,1.0
2017-01-03,187.7,189.67,186.5701,186.5701,1708350,162.979382502853,164.689927966521,161.998293508234,161.998293508234,1967471.52968497,0.0,1.0
2017-01-04,188.71,189.395,187.36,188.5,1290348,163.856362664429,164.451146239359,162.684161458362,163.674020254596,1486067.2305944,0.0,1.0
2017-01-05,188.41,190.37,187.95,188.71,1207682,163.595873507525,165.297735999297,163.196456800272,163.856362664429,1390862.50002225,0.0,1.0
2017-01-06,190.25,191.74,187.9,188.11,1658437,165.193540336535,166.487303149158,163.153041940789,163.335384350621,1909987.75501283,0.0,1.0
2017-01-09,189.69,190.53,189.01,189.58,1279154,164.707293910315,165.436663549646,164.116851821333,164.61178121945,1473175.33121588,0.0,1.0
2017-01-10,188.42,189.9,188.35,189.06,1358098,163.604556479422,164.889636320148,163.543775676144,164.160266680817,1564093.51100307,0.0,1.0
2017-01-11,189.24,189.44,188.0,188.25,1045295,164.316560174959,164.490219612895,163.239871659756,163.456945957176,1203844.73475696,0.0,1.0
2017-01-12,187.38,188.87,186.34,188.66,1177894,162.701527402155,163.995290214778,161.798498324888,163.812947804945,1356556.27358958,0.0,1.0
2017-01-13,187.01,188.7,186.68,187.79,1140632,162.380257441974,163.847679692532,162.093719369379,163.057529249924,1313642.39520451,0.0,1.0
2017-01-17,186.05,186.74,184.44,186.12,1343809,161.546692139881,162.14581720076,160.148733664497,161.607472943159,1547637.1638332,0.0,1.0
2017-01-18,187.23,187.98,185.75,186.44,902954,162.571282823703,163.222505715963,161.286202982977,161.885328043856,1039913.53505732,0.0,1.0
2017-01-19,186.17,188.1,185.68,187.27,1061296,161.650887802643,163.326701378724,161.2254221797,162.60601471129,1222272.7570864,0.0,1.0
2017-01-20,185.73,187.0,184.37,186.02,2192856,161.268837039184,162.371574470077,160.08795286122,161.520643224191,2525467.11663235,0.0,1.0
2017-01-23,185.46,186.71,184.3,185.81,1070520,161.03439679797,162.11976828507,160.027172057942,161.338300814358,1232895.84801613,0.0,1.0
2017-01-24,191.61,191.99,185.51,185.51,2138495,166.3744245145,166.704377446578,161.077811657454,161.077811657454,2462860.67191949,0.0,1.0
2017-01-25,192.95,194.02,190.6101,191.6,1807030,167.53794274867,168.467020741627,165.506214154539,166.365741542603,2081119.25441897,0.0,1.0
2017-01-26,192.58,192.94,191.14,192.31,1067429,167.216672788489,167.529259776773,165.96632483535,166.982232547275,1229336.00694243,0.0,1.0
2017-01-27,195.92,196.42,191.8,192.77,1991367,170.116785402019,170.550933996858,166.539400980539,167.381649254528,2293416.38285724,0.0,1.0
2017-01-30,193.25,195.48,191.175,195.48,2304075,167.798431905574,169.73473463856,165.996715236989,169.73473463856,2653555.74955888,0.0,1.0
2017-01-31,189.11,190.48,186.16,190.28,2952245,164.203681540301,165.393248690162,161.642204830746,165.219589252226,3400039.79638529,0.0,1.0
2017-02-01,186.27,189.3,184.71,189.28,2075122,161.737717521611,164.36865800634,160.383173905711,164.351292062546,2389875.29231302,0.0,1.0
2017-02-02,184.61,186.9209,183.87,186.12,1461851,160.296344186743,162.302892162373,159.65380426638,161.607472943159,1683583.70541254,0.0,1.0
2017-02-03,188.21,188.94,185.39,186.09,1356345,163.422214069589,164.056071018055,160.973615994693,161.581424027469,1562074.61698749,0.0,1.0
2017-02-06,188.2,190.75,187.73,190.43,1352466,163.413531097692,165.627688931375,163.005431418543,165.349833830678,1557607.25253427,0.0,1.0
2017-02-07,188.02,188.67,187.19,188.2,1158524,163.25723760355,163.821630776842,162.536550936116,163.413531097692,1334248.2433089,0.0,1.0
2017-02-08,187.96,188.28,186.81,187.75,955647,163.205139772169,163.482994872867,162.206598004038,163.022797362337,1100598.97850491,0.0,1.0
2017-02-09,188.57,190.12,187.83,188.2,1347816,163.734801057874,165.080661701877,163.092261137511,163.413531097692,1552251.94325161,0.0,1.0
2017-02-10,190.86,191.0,188.31,188.78,1188336,165.72320162224,165.844763228795,163.509043788557,163.917143467707,1368582.11004755,0.0,1.0
2017-02-13,192.57,193.15,190.63,191.05,1068266,167.207989816592,167.711602186606,165.523493268614,165.888178088279,1230299.96261331,0.0,1.0
2017-02-14,192.46,193.07,191.33,192.09,945344,167.112477125727,167.642138411432,166.131301301389,166.791207165546,1088733.22548571,0.0,1.0
2017-02-15,194.67,194.79,192.22,192.77,1308709,169.031413914919,169.135609577681,166.904085800204,167.381649254528,1507213.21634472,0.0,1.0
2017-02-16,193.35,194.72,192.16,194.38,1143753,167.885261624542,169.074828774403,166.851987968823,168.779607729912,1317236.78666068,0.0,1.0
2017-02-17,193.7,193.7,192.297,192.8,808081,168.18916564093,168.18916564093,166.97094468381,167.407698170218,930650.253858614,0.0,1.0
2017-02-21,195.36,195.57,193.76,194.37,1269537,169.630538975798,169.812881385631,168.241263472311,168.770924758015,1462099.63027581,0.0,1.0
2017-02-22,193.83,194.4975,192.61,194.42,2126083,168.302044275588,168.881632649699,167.242721704179,168.814339617499,2448566.02701275,0.0,1.0
2017-02-23,191.18,194.495,190.71,194.0,1806466,166.001056722937,168.879461906725,165.592957043788,168.449654797834,2080469.70722856,0.0,1.0
2017-02-24,193.11,193.11,190.12,190.74,2209925,167.676870299019,167.676870299019,165.080661701877,165.619005959478,2545125.13257767,0.0,1.0
2017-02-27,194.37,194.43,191.77,192.97,1776943,168.770924758015,168.823022589396,166.513352064848,167.555308692464,2046468.67584102,0.0,1.0
2017-02-28,192.98,195.4,192.9127,194.47,1788209,167.563991664361,169.665270863385,167.505555263495,168.857754476983,2059443.49613746,0.0,1.0
2017-03-01,197.42,198.6,194.89,194.89,2212688,171.419231186538,172.44382187036,169.222439296649,169.222439296649,2548307.22280305,0.0,1.0
2017-03-02,194.71,196.99,194.23,196.98,1786170,169.066145802506,171.045863394976,168.64936315146,171.037180423079,2057095.22180901,0.0,1.0
2017-03-03,194.35,195.29,193.96,194.54,822774,168.753558814222,169.56975817252,168.414922910247,168.918535280261,947571.879512408,0.0,1.0
2017-03-06,193.95,195.43,193.34,194.0,925133,168.40623993835,169.691319779076,167.876578652645,168.449654797834,1065456.63281649,0.0,1.0
2017-03-07,192.91,194.6,192.37,193.85,1216585,167.503210861083,168.970633111642,167.034330378656,168.319410219382,1401115.90185957,0.0,1.0
2017-03-08,192.92,193.84,192.04,193.11,1206802,167.51189383298,168.310727247485,166.747792306062,167.676870299019,1389849.0221365,0.0,1.0
2017-03-09,191.31,192.9,189.9,192.7,1406193,166.461254233468,167.844733373247,165.234395373663,167.670710839941,1616104.50473172,0.4,1.0
2017-03-10,192.15,193.36,190.388,192.45,1226562,167.192148873351,168.24498519985,165.659010354929,167.453182673309,1409658.8260166,0.0,1.0
2017-03-13,193.12,193.24,191.39,191.87,1283013,168.036158159883,168.140571679867,166.53086324679,166.948517326723,1474536.63112344,0.0,1.0
2017-03-14,191.38,193.03,190.975,192.9,1352201,166.522162120125,167.957848019896,166.169766490181,167.844733373247,1554052.77042535,0.0,1.0
2017-03-15,193.26,194.26,191.5,191.95,1412054,168.157973933197,169.028086599725,166.626575640108,167.018126340046,1622840.41402884,0.0,1.0
2017-03-16,193.11,194.0,192.44,193.39,1244011,168.027457033218,168.801857306428,167.444481546644,168.271088579846,1429712.55086309,0.0,1.0
2017-03-17,194.59,196.09,192.38,193.89,2390742,169.315223779679,170.620392779471,167.392274786653,168.70614491311,2747623.48827746,0.0,1.0
2017-03-20,192.27,195.51,192.18,195.05,2189255,167.296562393334,170.115727432885,167.218252253347,169.715475606282,2516059.2233829,0.0,1.0
2017-03-21,191.84,193.86,191.68,193.09,3352327,166.922413946727,168.680041533114,166.783195920083,168.010054779887,3852750.48733268,0.0,1.0
2017-03-22,195.92,197.48,192.5,195.67,6132660,170.472473626162,171.829849385945,167.496688306636,170.25494545953,7048121.73861485,0.0,1.0
2017-03-23,189.19,195.14,189.1,195.0,3489778,164.616615380428,169.79378574627,164.538305240441,169.671969972956,4010719.68521653,0.0,1.0
2017-03-24,188.12,190.31,187.23,189.34,2862326,163.685594827243,165.59114156694,162.911194554033,164.747132280407,3289603.87557807,0.0,1.0
2017-03-27,187.04,187.62,184.3,186.79,2405919,162.745873147393,163.250538493979,160.361764441106,162.528344980761,2765066.05702037,0.0,1.0
2017-03-28,189.89,190.49,187.0,187.0,1675570,165.225694246998,165.747761846915,162.711068640732,162.711068640732,1925693.14809086,0.0,1.0
2017-03-29,190.92,191.66,189.15,189.44,1648270,166.121910293522,166.765793666752,164.581810873767,164.83414354706,1894317.90089565,0.0,1.0
2017-03-30,194.17,194.34,191.68,192.5,1890764,168.949776459738,169.097695613047,166.783195920083,167.496688306636,2173010.54534091,0.0,1.0
2017-03-31,195.15,196.23,193.215,193.95,2175490,169.802486872935,170.742208552785,168.118818863203,168.758351673101,2500239.43299307,0.0,1.0
2017-04-03,195.36,197.2,194.4001,195.86,1796513,169.985210532906,171.586217839317,169.149989384306,170.42026686617,2064690.09027147,0.0,1.0
2017-04-04,196.27,196.58,194.65,195.06,1866608,170.777013059446,171.04674798607,169.367430539671,169.724176732948,2145248.6233172,0.0,1.0
2017-04-05,195.85,199.17,195.5,197.0,1651268,170.411565739505,173.300339792378,170.10702630622,171.412195306012,1897763.43170485,0.0,1.0
2017-04-06,195.99,197.26,195.64,196.0,1410529,170.533381512819,171.638424599309,170.228842079534,170.542082639484,1621087.76743643,0.0,1.0
2017-04-07,195.65,196.88,195.37,195.54,1612006,170.237543206199,171.307781786028,169.993911659571,170.141830812881,1852640.53956645,0.0,1.0
2017-04-10,195.76,197.23,195.23,196.13,1152405,170.333255599517,171.612321219313,169.872095886257,170.655197286132,1324431.93201457,0.0,1.0
2017-04-11,192.99,195.13,192.68,195.05,2393506,167.923043513235,169.785084619604,167.653308586611,169.715475606282,2750800.0883964,0.0,1.0
2017-04-12,186.31,193.23,186.15,193.12,3427396,162.110690900828,168.131870553201,161.971472874183,168.036158159883,3939025.52146077,0.0,1.0
2017-04-13,183.73,186.8,183.71,186.49,2691576,159.865800221186,162.537046107426,159.848397967855,162.267311180803,3093364.92105123,0.0,1.0
2017-04-17,185.54,185.9,183.07,184.37,2372647,161.440704147601,161.753944707551,159.291525861277,160.422672327763,2726827.33084165,0.0,1.0
2017-04-18,183.61,185.78,183.55,184.86,1525900,159.761386701202,161.649531187568,159.70917994121,160.849027534362,1753680.94121514,0.0,1.0
2017-04-19,183.56,186.07,182.89,185.14,1567339,159.717881067876,161.901863860861,159.134905581302,161.09265908099,1801305.80819398,0.0,1.0
2017-04-20,186.48,186.95,183.79,184.64,1672242,162.258610054137,162.667563007406,159.918006981177,160.657602747726,1921868.35605183,0.0,1.0
2017-04-21,185.28,187.65,185.2001,186.98,1724960,161.214474854304,163.276641873975,161.144952852248,162.693666387401,1982455.91215575,0.0,1.0
2017-04-24,188.56,188.66,187.31,187.5,1533398,164.068444400516,164.155455667168,162.980803567356,163.146124973996,1762298.21606751,0.0,1.0
2017-04-25,188.97,190.59,188.6,189.2,1379971,164.425190593792,165.834773113567,164.103248907177,164.625316507094,1585968.17755397,0.0,1.0
2017-04-26,189.58,191.06,188.63,189.06,1537433,164.955959320374,166.243726066836,164.129352287173,164.50350073378,1766935.54655955,0.0,1.0
2017-04-27,191.71,192.37,188.74,190.0,2048230,166.809299300079,167.383573659987,164.225064680491,165.321406640316,2353982.51145231,0.0,1.0
2017-04-28,189.7,192.32,188.77,192.09,1372902,165.060372840358,167.340068026661,164.251168060487,167.139942113359,1577843.94230037,0.0,1.0
2017-05-01,188.23,190.29,188.16,189.91,1348026,163.781307220561,165.573739313609,163.720399333904,165.243096500328,1549254.54122976,0.0,1.0
2017-05-02,189.03,189.74,188.24,188.65,1154380,164.477397353784,165.095177347019,163.790008347227,164.146754540503,1326701.75301129,0.0,1.0
2017-05-03,189.92,190.12,188.45,189.04,784835,165.251797626994,165.425820160299,163.972732007198,164.486098480449,901992.385804169,0.0,1.0
2017-05-04,191.19,191.23,189.88,190.37,1358935,166.356840713484,166.391645220145,165.216993120333,165.643348326931,1561791.99806684,0.0,1.0
2017-05-05,192.42,192.8,190.73,191.51,1072737,167.427079293314,167.757722106594,165.956588886881,166.635276766773,1232871.37547434,0.0,1.0
2017-05-08,191.11,192.12,190.82,192.12,1038185,166.287231700162,167.166045493355,166.034899026869,167.166045493355,1193161.57543446,0.0,1.0
2017-05-09,190.79,191.62,189.641,191.36,1116118,166.008795646873,166.730989160091,165.009036193032,166.504759866794,1282728.13732693,0.0,1.0
2017-05-10,189.75,191.0,189.01,190.54,946601,165.103878473684,166.191519306844,164.459995100453,165.791267480241,1087906.24066793,0.0,1.0
2017-05-11,190.84,191.16,187.94,189.14,1321097,166.052301280199,166.330737333488,163.528974547268,164.573109747102,1518305.67559899,0.0,1.0
2017-05-12,191.66,192.07,189.78,189.78,1326990,166.765793666752,167.122539860029,165.12998185368,165.12998185368,1525078.36174263,0.0,1.0
2017-05-15,194.76,195.94,191.27,191.88,2036353,169.463142932989,170.489875879492,166.426449726807,166.957218453389,2340332.55500772,0.0,1.0
2017-05-16,194.14,195.25,194.03,194.84,1067572,168.923673079742,169.889498139588,168.827960686424,169.532751946311,1226935.36258924,0.0,1.0
2017-05-17,187.49,192.82,187.07,192.33,2177154,163.137423847331,167.775124359925,162.771976527389,167.348769153326,2502151.82901258,0.0,1.0
2017-05-18,188.73,190.7414,186.0,188.5,1595060,164.216363553825,165.96650817128,161.840955974204,164.016237640524,1833164.90077635,0.0,1.0
2017-05-19,189.37,191.19,188.75,189.3,1292343,164.773235660403,166.356840713484,164.233765807156,164.712327773746,1485259.38043961,0.0,1.0
2017-05-22,191.65,191.9,189.44,190.39,1029548,166.757092540087,166.974620706719,164.83414354706,165.660750580262,1183235.27470094,0.0,1.0
2017-05-23,193.06,193.3075,190.93,191.68,879759,167.983951399892,168.199304284857,166.130611420187,166.783195920083,1011086.30392718,0.0,1.0
2017-05-24,193.27,193.9,192.6,193.43,715781,168.166675059862,168.714846039775,167.583699573289,168.305893086507,822630.249547098,0.0,1.0
2017-05-25,194.81,194.9399,192.93,193.7,1323080,169.506648566316,169.619676201698,167.870836753243,168.540823506469,1520584.69080734,0.0,1.0
2017-05-26,194.26,194.94,193.58,193.77,753344,169.028086599725,169.619763212964,168.436409986486,168.601731393126,865800.52099009,0.0,1.0
2017-05-30,193.88,194.98,192.68,193.82,1083506,168.697443786445,169.654567719625,167.653308586611,168.645237026453,1245247.93360787,0.0,1.0
2017-05-31,193.84,194.3,191.93,194.28,1277653,168.662639279783,169.062891106386,167.000724086715,169.045488853056,1468376.50932981,0.0,1.0
2017-06-01,198.36,198.75,193.94,194.58,1397543,172.59554853249,172.934892472436,168.749650546436,169.306522653014,1606163.2634043,0.0,1.0
2017-06-02,203.11,204.89,198.85,199.04,2850617,176.728583698498,178.277384244918,173.021903739089,173.187225145729,3276146.99757774,0.0,1.0
2017-06-05,202.25,204.4,202.06,202.67,1708960,175.980286805284,177.851029038319,175.814965398643,176.345734125225,1964067.48889116,0.0,1.0
2017-06-06,203.17,204.91,200.84,201.29,2116921,176.780790458489,178.294786498248,174.753427945479,175.144978645417,2432927.46035658,0.0,1.0
2017-06-07,206.15,206.31,202.42,203.3,2119678,179.373726204743,179.512944231387,176.128205958593,176.893905105138,2436096.01554035,0.0,1.0
2017-06-08,205.84,206.93,204.3,206.49,1971403,179.103991278119,180.052414084635,177.764017771666,179.669564511362,2265687.04931801,0.0,1.0
2017-06-09,206.4,207.11,204.95,205.89,1511058,179.591254371375,180.20903436461,178.329591004909,179.147496911446,1736623.38008432,0.0,1.0
2017-06-12,209.12,209.345,205.26,206.14,1795072,181.957960824331,182.1537361743,178.599325931533,179.365025078078,2063033.9829012,0.0,1.0
2017-06-13,209.42,210.65,208.45,209.9,1210829,182.218994624289,183.289233204119,181.374985337757,182.636648704223,1391577.25956523,0.0,1.0
2017-06-14,208.9,210.12,207.69,210.12,1108998,181.766536037695,182.828073490859,180.713699711196,182.828073490859,1274545.28897418,0.0,1.0
2017-06-15,210.45,210.82,207.76,207.84,1278475,183.115210670813,183.437152357428,180.774607597853,180.844216611175,1469321.21457502,0.0,1.0
2017-06-16,210.5,211.88,209.57,210.85,1823474,183.15871630414,184.359471783948,182.349511524269,183.463255737424,2095675.73274876,0.0,1.0
2017-06-19,210.95,211.42,208.6,211.23,2310268,183.550267004077,183.959219957345,181.505502237736,183.793898550705,2655136.61491528,0.0,1.0
2017-06-20,208.95,211.0,208.95,210.44,2114538,182.245098004285,184.033097290759,182.245098004285,183.544668217381,2424387.37688084,0.5,1.0
2017-06-21,212.3,213.86,205.5,208.0,3526927,185.166950496816,186.527574344084,179.236026034365,181.41651296909,4043737.82735529,0.0,1.0
2017-06-22,211.63,212.67,208.61,209.8,1960075,184.58257999831,185.489662563155,181.948551781163,182.986463562092,2247290.46616316,0.0,1.0
2017-06-23,215.35,216.96,211.2569,211.39,2493925,187.82714455718,189.231378143143,184.257164128172,184.373253252576,2859367.05270255,0.0,1.0
2017-06-26,215.36,217.289,215.0,216.39,1237519,187.835866504919,189.518330223753,187.521876386319,188.734227122026,1418856.24294773,0.0,1.0
2017-06-27,214.33,216.13,214.29,215.03,1541483,186.937505887813,188.507456480814,186.902618096857,187.548042229535,1767360.96815304,0.0,1.0
2017-06-28,217.15,217.33,215.285,216.19,1462242,189.397095150182,189.554090209482,187.770451896877,188.559788167248,1676508.55493966,0.0,1.0
2017-06-29,215.23,217.0,215.0,217.0,1566957,187.722481184313,189.266265934098,187.521876386319,189.266265934098,1796567.74714622,0.0,1.0
2017-06-30,217.33,218.359,216.06,216.48,1386165,189.554090209482,190.451578631815,188.446402846642,188.812724651676,1589283.77180927,0.0,1.0
2017-07-03,217.38,219.28,217.38,218.49,991603,189.597699948177,191.254870018567,189.597699948177,190.565836147194,1136905.45929048,0.0,1.0
2017-07-05,218.31,219.36,217.03,217.4,1169247,190.408841087894,191.324645600479,189.292431777315,189.615143843654,1340580.14907076,0.0,1.0
2017-07-06,215.03,218.0,214.64,217.3,1490818,187.548042229535,190.138460707988,187.207886267718,189.527924366265,1709271.87897628,0.0,1.0
2017-07-07,218.51,218.99,215.39,216.27,1029895,190.583280042672,191.001933534139,187.862032348136,188.629563749159,1180808.49694481,0.0,1.0
2017-07-10,218.87,219.99,217.71,218.0,1015989,190.897270161272,191.874128308029,189.88552422356,190.138460707988,1164864.81049278,0.0,1.0
2017-07-11,217.54,219.255,216.36,219.09,1164884,189.737251111999,191.23306514922,188.708061278809,191.089153011528,1335577.82604543,0.0,1.0
2017-07-12,218.32,219.25,217.87,218.87,1030598,190.417563035633,191.228704175351,190.025075387383,190.897270161272,1181614.50957071,0.0,1.0
2017-07-13,217.97,218.54,217.21,218.36,968858,190.112294864772,190.609445885889,189.449426836615,190.452450826589,1110827.56857054,0.0,1.0
2017-07-14,219.06,219.45,216.89,217.25,979650,191.062987168312,191.403143130129,189.170324508971,189.484314627571,1123200.95158437,0.0,1.0
2017-07-17,215.48,216.47,211.53,215.25,2835650,187.940529877786,188.804002703937,184.495360520921,187.739925079791,3251166.00659442,0.0,1.0
2017-07-18,211.04,215.16,210.95,215.16,2214179,184.067985081715,187.661427550141,183.989487552065,187.661427550141,2538629.061173,0.0,1.0
2017-07-19,212.88,212.95,210.1,211.13,2436508,185.672823465672,185.733877099845,183.248121994258,184.146482611365,2793536.57341187,0.0,1.0
2017-07-20,211.88,213.47,211.34,213.2,1911457,184.800628691782,186.187418382267,184.329643513882,185.951925793317,2191548.32982454,0.0,1.0
2017-07-21,212.51,212.61,209.71,210.8,1227886,185.350111399333,185.437330876722,182.907966032441,183.858658335981,1407811.69156038,0.0,1.0
2017-07-24,212.68,213.4,211.63,212.09,983269,185.498384510894,186.126364748095,184.58257999831,184.983789594299,1127350.25413506,0.0,1.0
2017-07-25,214.37,215.59,213.65,213.78,892049,186.972393678768,188.036471302914,186.344413441567,186.457798762173,1022763.52336027,0.0,1.0
2017-07-26,213.63,214.85,213.46,214.81,659594,186.32696954609,187.391047170235,186.178696434528,187.35615937928,756246.219016322,0.0,1.0
2017-07-27,207.54,213.77,206.22,213.25,2350540,181.0153033731,186.449076814434,179.864006271566,185.995535532012,2694971.43340697,0.0,1.0
2017-07-28,208.04,208.95,206.69,207.66,1074447,181.451400760045,182.245098004285,180.273937815294,181.119966745967,1231888.83052822,0.0,1.0
2017-07-31,208.03,208.82,207.71,208.37,828864,181.442678812306,182.131712683679,181.163576484662,181.739225035429,950319.842325351,0.0,1.0
2017-08-01,206.71,209.41,205.91,208.96,1164528,180.291381710772,182.646307600274,179.59362589166,182.253819952024,1335169.66033445,0.0,1.0
2017-08-02,209.5,209.68,206.3,207.0,1330078,182.724805129925,182.881800189225,179.933781853477,180.5443181952,1524978.18127028,0.0,1.0
2017-08-03,209.36,209.72,208.28,209.13,1089998,182.60269786158,182.91668798018,181.660727505779,182.402093063585,1249718.5635942,0.0,1.0
2017-08-04,209.32,210.479,206.42,209.22,1449976,182.567810070624,183.578683813563,180.038445226344,182.480590593235,1662445.1824371,0.0,1.0
2017-08-07,208.37,209.0,207.59,209.0,988432,181.739225035429,182.28870774298,181.058913111795,182.28870774298,1133269.8034772,0.0,1.0
2017-08-08,207.0,209.45,206.72,208.55,1255272,180.5443181952,182.68119539123,180.300103658511,181.896220094729,1439210.64145074,0.0,1.0
2017-08-09,206.18,206.65,204.65,206.58,1016657,179.82911848061,180.239050024338,178.494660476559,180.177996390166,1165630.69446732,0.0,1.0
2017-08-10,203.55,206.0,203.53,205.8,1100042,177.53524622528,179.67212342131,177.517802329802,179.497684466532,1261234.34000181,0.0,1.0
2017-08-11,204.87,206.81,203.131,203.39,1131564,178.686543326815,180.378601188161,177.16979661502,177.395695061458,1297375.3499501,0.0,1.0
2017-08-14,207.86,208.03,205.95,205.95,1103447,181.294405700745,181.442678812306,179.628513682616,179.628513682616,1265138.28451276,0.0,1.0
2017-08-15,209.07,210.26,208.03,208.51,709181,182.349761377152,183.387673158081,181.442678812306,181.861332303774,813099.345731185,0.0,1.0
2017-08-16,209.63,210.99,209.34,209.43,704280,182.83819045053,184.02437534302,182.585253966102,182.663751495752,807480.1880078,0.0,1.0
2017-08-17,205.37,209.44,205.37,209.0,1006901,179.122640713759,182.672473443491,179.122640713759,182.28870774298,1154445.11953377,0.0,1.0
2017-08-18,206.0,207.57,204.69,205.22,925032,179.67212342131,181.041469216317,178.529548267514,178.991811497676,1060579.61786964,0.0,1.0
2017-08-21,206.33,206.6,204.8717,206.0,971783,179.959947696694,180.195440285644,178.68802605793,179.67212342131,1114181.17729139,0.0,1.0
2017-08-22,209.28,209.6,206.81,207.0,699937,182.532922279669,182.812024607314,180.378601188161,180.5443181952,802500.795640391,0.0,1.0
2017-08-23,207.07,208.8399,206.0,208.32,1011818,180.605371829372,182.14906935968,179.67212342131,181.695615296735,1160082.62178349,0.0,1.0
2017-08-24,206.67,208.06,205.64,208.02,579164,180.256493919816,181.468844655523,179.35813330271,181.433956864568,664030.578189569,0.0,1.0
2017-08-25,207.76,209.01,207.1901,207.73,611285,181.207186223356,182.297429690719,180.710122421716,181.18102038014,700858.361342574,0.0,1.0
2017-08-28,208.84,209.2388,207.8268,208.43,631405,182.149156579157,182.496987854985,181.265448834252,181.791556721862,723926.603210464,0.0,1.0
2017-08-29,211.3,211.65,207.22,207.46,821083,184.294755722926,184.600023893788,180.736201045456,180.945527791189,941398.669861432,0.0,1.0
2017-08-30,213.78,214.49,211.56,212.18,1007535,186.457798762173,187.077057051635,184.521526364138,185.062287123949,1155172.02138984,0.0,1.0
2017-08-31,214.38,215.15,213.37,214.75,1046215,186.981115626507,187.652705602402,186.100198904878,187.303827692846,1199519.91380783,0.0,1.0
2017-09-01,215.05,216.71,214.5,215.12,823103,187.565486125013,189.01332944967,187.085778999374,187.626539759186,943714.666311388,0.0,1.0
2017-09-05,213.26,214.92,212.4,214.2,991963,186.00425747975,187.452100804408,185.254169974205,186.824120567207,1137318.21113305,0.0,1.0
2017-09-06,211.91,214.73,211.91,214.0,1125325,184.826794534999,187.286383797368,184.826794534999,186.649681612429,1290222.13121184,0.0,1.0
2017-09-07,213.66,214.0,212.11,212.7,875845,186.353135389306,186.649681612429,185.001233489777,185.515828406372,1004185.10431319,0.0,1.0
2017-09-08,210.48,212.69,209.67,212.69,1599741,184.015653395282,185.947782785264,183.307497374519,185.947782785264,1829808.92911708,0.5,1.0
2017-09-11,212.4,213.0,211.01,212.11,1477137,185.694245444497,186.218805459877,184.4790147422,185.44070810373,1689572.54463643,0.0,1.0
2017-09-12,215.54,217.295,213.11,213.31,1580713,188.439442858319,189.973780903305,186.31497479603,186.48982813449,1808044.40329494,0.0,1.0
2017-09-13,215.0,215.53,213.611,215.12,799888,187.967338844477,188.430700191396,186.752982408872,188.072250847553,914924.481333918,0.0,1.0
2017-09-14,214.52,216.19,214.03,214.16,967938,187.547690832173,189.007716208314,187.119300152946,187.232954822945,1107142.71574694,0.0,1.0
2017-09-15,214.83,217.0,211.74,212.87,1808765,187.818713506786,189.715872229077,185.117229427579,186.105150789878,2068893.86949166,0.0,1.0
2017-09-18,215.08,216.34,214.11,215.0,1114378,188.037280179861,189.138856212159,187.18924148833,187.967338844477,1274643.09210781,0.0,1.0
2017-09-19,216.0,216.95,215.0,215.13,1787104,188.841605536777,189.672158894462,187.967338844477,188.080993514476,2044117.67683697,0.0,1.0
2017-09-20,220.5,222.7069,215.57,216.37,4258542,192.775805652126,194.705224815363,188.465670859088,189.165084212928,4870987.3514651,0.0,1.0
2017-09-21,218.83,220.775,218.001,220.0,2090180,191.315780275986,193.016228992509,190.591013188069,192.338672305977,2390780.77480163,0.0,1.0
2017-09-22,220.0,220.95,217.84,218.85,1604550,192.338672305977,193.169225663661,190.450256250609,191.333265609832,1835309.53899088,0.0,1.0
2017-09-25,219.2,220.92,217.6,220.13,1270005,191.639258952137,193.142997662892,190.240432244457,192.452326975975,1452651.70363411,0.0,1.0
2017-09-26,219.81,220.32,218.54,218.74,1400647,192.17256163444,192.618437647512,191.062242935219,191.237096273679,1602082.07899969,0.0,1.0
2017-09-27,220.0,220.98,220.0,220.78,1245304,192.338672305977,193.19545366443,192.338672305977,193.02060032597,1424398.31114237,0.0,1.0
2017-09-28,224.26,224.5,219.12,219.62,1459628,196.063048415174,196.272872421326,191.569317616753,192.006450962903,1669545.47491707,0.0,1.0
2017-09-29,225.58,226.34,223.4917,224.26,1286689,197.21708044901,197.881523135158,195.39134931548,196.063048415174,1471735.12537137,0.0,1.0
2017-10-02,226.33,227.0,224.6,225.51,1160437,197.872780468235,198.458539152076,196.360299090556,197.155881780549,1327326.10108626,0.0,1.0
2017-10-03,223.0,226.9,222.58,226.19,1288710,194.961472382876,198.371112482846,194.59428037211,197.750383131313,1474046.77697357,0.0,1.0
2017-10-04,221.32,223.47,221.21,222.87,1002755,193.492704339812,195.372377728257,193.396535003659,194.847817712877,1146966.94822274,0.0,1.0
2017-10-05,221.61,221.66,217.77,218.39,2069005,193.746241680579,193.789955015194,190.389057582148,190.931102931374,2366560.47659458,0.0,1.0
2017-10-06,220.8,222.24,220.22,221.51,781723,193.038085659816,194.297029696728,192.531010978282,193.658815011349,894147.068491834,0.0,1.0
2017-10-09,220.64,221.77,220.04,221.11,1024618,192.898202989048,193.886124351347,192.373642973668,193.309108334429,1171974.19165608,0.0,1.0
2017-10-10,220.78,222.22,220.65,221.35,694114,193.02060032597,194.279544362882,192.906945655971,193.518932340581,793938.515687962,0.0,1.0
2017-10-11,222.68,223.0,221.25,221.46,1314642,194.68170704134,194.961472382876,193.431505671351,193.615101676734,1503708.20663616,0.0,1.0
2017-10-12,225.06,225.83,222.31,222.57,1167930,196.762461769014,197.435647122085,194.358228365189,194.585537705187,1335896.71239514,0.0,1.0
2017-10-13,222.22,226.0831,222.0,225.49,1086892,194.279544362882,197.656924021906,194.087205690576,197.138396446703,1243204.17279167,0.0,1.0
2017-10-16,221.35,222.88,220.28,222.72,762764,193.518932340581,194.8565603798,192.58346697982,194.716677709032,872461.465955466,0.0,1.0
2017-10-17,220.1,221.5128,219.81,221.01,1030648,192.426098975206,193.661262958088,192.17256163444,193.221681665199,1178871.40054338,0.0,1.0
2017-10-18,222.3,223.2674,220.211,220.46,851305,194.349485698266,195.195251296397,192.523142578052,192.740834984434,973736.055025169,0.0,1.0
2017-10-19,223.97,224.0,220.61,221.48,1335064,195.809511074407,195.835739075176,192.871974988279,193.63258701058,1527067.21159411,0.0,1.0
2017-10-20,225.07,225.845,224.0,224.94,1293650,196.771204435937,197.448761122469,195.835739075176,196.657549765938,1479697.22670877,0.0,1.0
2017-10-23,225.34,226.58,224.69,226.0,1188255,197.007256442858,198.09134714131,196.438983092863,197.584272459776,1359144.76722671,0.0,1.0
2017-10-24,225.84,226.72,225.24,225.74,1046333,197.444389789008,198.213744478232,196.919829773628,197.356963119778,1196812.1503605,0.0,1.0
2017-10-25,225.5,226.41,225.02,225.39,975338,197.147139113626,197.942721803619,196.727491101322,197.050969777473,1115606.95219238,0.0,1.0
2017-10-26,229.04,230.08,225.9,226.32,1428231,200.242043204368,201.151280564359,197.496845790546,197.864037801312,1633633.09225794,0.0,1.0
2017-10-27,230.47,231.35,228.61,228.99,1241424,201.492244574356,202.26159926358,199.866108526679,200.198329869753,1419960.3060872,0.0,1.0
2017-10-30,227.72,230.45,227.17,230.07,740424,199.088011170532,201.47475924051,198.607164489767,201.142537897436,846908.622416118,0.0,1.0
2017-10-31,225.81,228.31,225.78,228.12,941889,197.418161788239,199.603828518989,197.39193378747,199.437717847452,1077347.45964325,0.0,1.0
2017-11-01,225.46,227.375,224.67,227.0,1134998,197.112168445934,198.786389161688,196.421497759017,198.458539152076,1298228.57258145,0.0,1.0
2017-11-02,225.3,226.5,222.86,225.7,1291802,196.972285775166,198.021405805926,194.839075045954,197.321992452086,1477583.45522888,0.0,1.0
2017-11-03,224.24,225.915,223.74,225.16,802641,196.045563081328,197.50995979093,195.608429735178,196.849888438244,918073.40605477,0.0,1.0
2017-11-06,220.95,224.135,220.52,223.63,1097475,193.169225663661,195.953765078637,192.793290985972,195.512260399025,1255309.17472439,0.0,1.0
2017-11-07,221.16,222.84,220.8,221.56,839692,193.352821669044,194.821589712108,193.038085659816,193.702528345964,960452.922884506,0.0,1.0
2017-11-08,220.5,221.91,219.8262,220.43,968066,192.775805652126,194.008521688269,192.186724754855,192.714606983665,1107289.12416114,0.0,1.0
2017-11-09,217.44,219.7499,215.47,219.4,993130,190.100549573689,192.120018206232,188.378244189858,191.814112290597,1135957.72176499,0.0,1.0
2017-11-10,218.15,218.4508,216.27,216.89,917931,190.721278925222,190.984258346266,189.077657543698,189.619702892924,1049943.92224327,0.0,1.0
2017-11-13,221.43,221.77,218.6538,219.5,1205491,193.588873675965,193.886124351347,191.161734484802,191.901538959827,1378859.57525017,0.0,1.0
2017-11-14,219.94,220.98,219.52,220.81,804990,192.286216304439,193.19545366443,191.919024293673,193.046828326739,920760.229218327,0.0,1.0
2017-11-15,214.45,219.88,214.17,218.955,1313865,187.486492163712,192.233760302901,187.241697489868,191.425063612523,1502819.46180939,0.0,1.0
2017-11-16,217.91,218.675,214.81,215.315,1511478,190.51145491907,191.180268938679,187.80122817294,188.242732852552,1728852.32082195,0.0,1.0
2017-11-17,216.0,218.28,215.86,217.06,1432806,188.841605536777,190.834933595221,188.719208199855,189.768328230615,1638866.04924955,0.0,1.0
2017-11-20,217.25,218.34,216.05,216.61,991200,189.934438902152,190.887389596759,188.885318871392,189.37490821908,1133750.15739476,0.0,1.0
2017-11-21,217.32,217.97,216.825,217.88,1225951,189.995637570613,190.563910920608,189.562875557924,190.485226918301,1402262.04520608,0.0,1.0
2017-11-22,217.83,218.42,216.53,218.03,1331892,190.441513583686,190.957330932143,189.304966883696,190.616366922146,1523439.02807992,0.0,1.0
2017-11-24,217.0,219.1,216.345,219.0,703642,189.715872229077,191.551832282907,189.14322754562,191.464405613677,804836.792019333,0.0,1.0
2017-11-27,217.87,218.36,216.36,217.11,1244660,190.476484251378,190.904874930605,189.156341546005,189.81204156523,1423661.69380847,0.0,1.0
2017-11-28,218.51,218.92,216.71,218.82,1504336,191.03601493445,191.394464278293,189.46233488831,191.307037609063,1720683.18883636,0.0,1.0
2017-11-29,225.93,226.48,218.77,218.92,1881797,197.523073791315,198.00392047208,191.263324274448,191.394464278293,2152429.02031375,0.0,1.0
2017-11-30,231.46,233.89,227.33,227.33,2789065,202.357768599733,204.482236662022,198.747047160535,198.747047160535,3190176.43536544,0.0,1.0
2017-12-01,230.84,232.99,226.17,231.72,1809890,201.815723250507,203.695396638952,197.732897797467,202.585077939731,2070180.66219452,0.0,1.0
2017-12-04,239.05,243.06,233.79,234.77,3049697,208.993452794289,212.499262230412,204.394809992792,205.251591351246,3488291.41823682,0.0,1.0
2017-12-05,235.4,239.51,235.0666,238.3,1585022,205.802379367395,209.395615472747,205.510898852182,208.337752775065,1812973.1053008,0.0,1.0
2017-12-06,236.39,237.77,233.67,234.65,1517657,206.667903392772,207.874391428146,204.289897989716,205.14667934817,1735919.95825389,0.0,1.0
2017-12-07,239.3,240.28,235.75,236.41,1230368,209.212019467364,210.068800825818,206.1083727097,206.685388726618,1407314.27931142,0.0,1.0
2017-12-08,240.73,241.0,238.81,240.27,1186916,210.899354183503,211.135896474159,209.217275672174,210.496356206831,1354799.25856667,0.5,1.0
2017-12-11,238.61,241.11,237.26,239.67,1417304,209.042059160577,211.232265555537,207.859347707299,209.97070667204,1617774.47465834,0.0,1.0
2017-12-12,239.5,241.37,238.02,238.65,1730095,209.821772637183,211.460047020613,208.525170451366,209.077102462896,1974808.17787434,0.0,1.0
2017-12-13,242.02,243.48,239.5,240.39,1199127,212.029500683303,213.308581217959,209.821772637183,210.601486113789,1368737.44268952,0.0,1.0
2017-12-14,238.5,242.82,238.31,242.23,1536693,208.945690079199,212.73036672969,208.779234393182,212.213478020479,1754050.44421391,0.0,1.0
2017-12-15,240.05,241.74,239.56,240.5,2000403,210.303618044074,211.784197567067,209.874337590662,210.697855195167,2283349.87584172,0.0,1.0
2017-12-18,241.91,243.75,241.1,243.0,1952237,211.933131601924,213.545123508615,211.223504729957,212.888061590127,2228371.03901744,0.0,1.0
2017-12-19,242.54,243.52,240.35,242.11,1915167,212.485063613454,213.343624520279,210.566442811469,212.108348113521,2186057.67521152,0.0,1.0
2017-12-20,251.07,253.24,246.6,252.6,5887072,219.958047833058,221.859146983884,216.04195879887,221.298454146774,6719768.52677749,0.0,1.0
2017-12-21,250.17,255.11,248.76,253.84,3246050,219.169573530873,223.497421367314,217.934297124115,222.384796518674,3705187.33698959,0.0,1.0
2017-12-22,250.02,251.55,249.17,250.56,1332119,219.038161147175,220.378567460891,218.293490972889,219.511245728487,1520540.48771992,0.0,1.0
2017-12-26,249.64,251.25,249.21,250.4,755872,218.705249775141,220.115742693496,218.328534275208,219.371072519209,862786.267243266,0.0,1.0
2017-12-27,250.03,250.35,248.81,250.26,876582,219.046921972755,219.32726839131,217.978101252014,219.248420961091,1000570.0855603,0.0,1.0
2017-12-28,248.32,250.62,247.27,250.0,863884,217.548820798602,219.563810681966,216.628934112719,219.020639496015,986076.017753246,0.0,1.0
2017-12-29,249.54,250.7,248.58,249.0,1158170,218.617641519343,219.633897286604,217.776602263678,218.144556938031,1321987.28241439,0.0,1.0
2018-01-02,257.6,257.6,250.0,250.83,2442174,225.678866936694,225.678866936694,219.020639496015,219.747788019142,2787607.14700182,0.0,1.0
2018-01-03,260.82,261.57,256.01,257.26,2142477,228.499852773403,229.156914691891,224.2858956695,225.38099886698,2445519.52378782,0.0,1.0
2018-01-04,264.88,266.22,262.0,262.29,2589883,232.056747958818,233.230698586517,229.533630191824,229.78769413364,2956208.8371666,0.0,1.0
2018-01-05,265.92,271.39,263.62,266.25,2718574,232.967873819122,237.760045411295,230.952883935758,233.256981063256,3103102.52752396,0.0,1.0
2018-01-08,268.66,270.17,266.89,268.9,1947284,235.368340027998,236.691224690554,233.817673900366,235.578599841914,2222717.46224564,0.0,1.0
2018-01-09,267.75,271.0,267.0,270.0,1639582,234.571104900233,237.418373213681,233.914042981745,236.542290655697,1871492.57231283,0.0,1.0
2018-01-10,268.01,268.72,263.62,265.3,1637964,234.798886365308,235.420904981477,230.952883935758,232.424702633172,1869645.71440515,0.0,1.0
2018-01-11,271.19,271.2,267.63,268.5,1648247,237.584828899698,237.593589725278,234.465974993274,235.228166818721,1881383.19268991,0.0,1.0
2018-01-12,271.85,271.9,269.56,271.25,1341620,238.163043387967,238.206847515866,236.156814330184,237.637393853177,1531385.35606414,0.0,1.0
2018-01-16,269.58,273.16,267.21,272.27,1648971,236.174335981343,239.310711538926,234.098020318921,238.530998062321,1882209.59882413,0.0,1.0
2018-01-17,271.49,271.9,268.05,270.64,1371581,237.847653667093,238.206847515866,234.833929667628,237.102983492806,1565584.18781458,0.0,1.0
2018-01-18,272.18,274.66,270.65,272.27,1807273,238.452150632102,240.624835375902,237.111744318386,238.530998062321,2062902.61520408,0.0,1.0
2018-01-19,274.32,274.38,269.82,272.78,1417883,240.326967306188,240.379532259667,236.38459579526,238.977800166892,1618435.37127673,0.0,1.0
2018-01-22,273.89,274.1,271.3,273.05,1000075,239.950251806255,240.134229143431,237.681197981076,239.214342457548,1141530.54513636,0.0,1.0
2018-01-23,272.02,273.95,271.32,273.95,1162747,238.311977422824,240.002816759734,237.698719632236,240.002816759734,1327211.67588997,0.0,1.0
2018-01-24,270.41,272.88,268.82,272.44,1364290,236.90148450447,239.065408422691,235.508513237276,238.679932097178,1557261.91278062,0.0,1.0
2018-01-25,268.04,271.1,266.77,271.1,1597859,234.825168842048,237.505981469479,233.712543993408,237.505981469479,1823868.06521614,0.0,1.0
2018-01-26,268.85,269.0,265.69,268.51,1491540,235.534795714015,235.666208097713,232.766374830785,235.2369276443,1702510.78098411,0.0,1.0
2018-01-29,267.69,270.55,267.27,267.5,1099034,234.518539946754,237.024136062588,234.1505852724,234.352084260737,1254486.79463379,0.0,1.0
2018-01-30,261.46,266.84,259.51,266.54,2406455,229.060545610513,233.773869772467,227.352184622444,233.511045005072,2746835.87530546,0.0,1.0
2018-01-31,262.48,267.17,261.66,263.7,1612723,229.954149819657,234.062977016602,229.23576212211,231.022970540397,1840834.50275623,0.0,1.0
2018-02-01,261.83,265.67,257.33,258.15,2314531,229.384696156967,232.748853179626,225.442324646039,226.160712343586,2641909.69093818,0.0,1.0
2018-02-02,255.87,261.24,255.72,260.58,1637178,224.163244111382,228.867807447756,224.031831727684,228.289592959487,1868748.53868485,0.0,1.0
2018-02-05,248.5,259.13,248.36,252.48,2268684,217.706515659039,227.01927325041,217.583864100922,221.193324239816,2589577.86492227,0.0,1.0
2018-02-06,250.18,254.12,242.51,244.44,3350574,219.178334356453,222.63009963491,212.458781136715,214.149620473624,3824495.72756013,0.0,1.0
2018-02-07,251.15,254.47,248.51,248.96,1494727,220.028134437697,222.936728530204,217.715276484619,218.109513635712,1706148.56599758,0.0,1.0
2018-02-08,239.27,251.65,239.14,251.65,2719158,209.620273648847,220.466175716689,209.506382916309,220.466175716689,3103769.13136703,0.0,1.0
2018-02-09,235.32,239.0,226.2,235.7,5122912,206.159747544809,209.383731358191,198.169874615995,206.492658916843,5847521.9638983,0.0,1.0
2018-02-12,239.93,241.38,235.4,236.81,2647999,210.198488137116,211.468807846193,206.229834149448,207.465110556206,3022545.05111169,0.0,1.0
2018-02-13,240.32,241.53,236.72,238.74,1511698,210.54016033473,211.60022022989,207.386263125987,209.155949893115,1725520.02801944,0.0,1.0
2018-02-14,240.82,242.33,238.85,239.75,1781255,210.978201613722,212.301086276278,209.252318974493,210.040793276679,2033204.5008393,0.0,1.0
2018-02-15,245.03,245.13,238.67,241.92,1698195,214.666509182835,214.754117438633,209.094624114056,211.941892427504,1938396.0843915,0.0,1.0
2018-02-16,244.19,247.72,242.6,244.0,1463930,213.930599834128,217.023171263812,212.537628566933,213.764144148111,1670995.48628,0.0,1.0
2018-02-20,240.98,244.3,240.25,243.36,1113737,211.118374822999,214.026968915506,210.478834555671,213.203451311001,1271269.45953907,0.0,1.0
2018-02-21,243.3,247.75,241.0,241.0,1252474,213.150886357522,217.049453740551,211.135896474159,211.135896474159,1429630.10573119,0.0,1.0
2018-02-22,245.43,248.19,244.05,244.15,1381770,215.016942206028,217.434930066064,213.80794827601,213.895556531809,1577214.3702753,0.0,1.0
2018-02-23,252.22,252.24,247.5,248.22,1786253,220.96554277474,220.9830644259,216.830433101055,217.461212542804,2038909.44263326,0.0,1.0
2018-02-26,254.51,255.15,250.0,253.0,1521963,222.971771832524,223.532464669633,219.020639496015,221.648887169968,1737236.96029534,0.0,1.0
2018-02-27,248.74,255.92,248.61,254.63,1319106,217.916775472956,224.207048239281,217.802884740418,223.076901739482,1505686.86475778,0.0,1.0
2018-02-28,246.41,251.6,246.26,249.56,1729644,215.875503112853,220.42237158879,215.744090729155,218.635163170502,1974293.38620786,0.0,1.0
2018-03-01,243.7,250.47,242.49,246.35,1967791,213.501319380716,219.432398298268,212.441259485555,215.822938159374,2246125.0735639,0.0,1.0
2018-03-02,241.31,242.82,238.0,241.58,1729861,211.407482067134,212.73036672969,208.507648800207,211.64402435779,1974541.07975914,0.0,1.0
2018-03-05,241.94,243.11,237.2,239.4,1064196,211.959414078664,212.984430671505,207.806782753819,209.734164381384,1214721.13592674,0.0,1.0
2018-03-06,243.04,244.62,241.58,243.57,1434938,212.923104892446,214.307315334061,211.64402435779,213.387428648178,1637902.71467328,0.0,1.0
2018-03-07,241.68,243.41,239.5,240.0,1648170,211.731632613588,213.247255438901,209.821772637183,210.259813916175,1881295.30142978,0.0,1.0
2018-03-08,240.47,242.01,236.18,242.0,1806229,210.671572718427,212.020739857723,206.913178544676,212.011979032143,2061710.9466901,0.0,1.0
2018-03-09,247.12,247.39,240.94,242.43,1644697,216.935563008013,217.1725838967,211.510418222527,212.818422386018,1873540.31309743,0.5,1.0
2018-03-12,246.54,248.5,245.65,247.08,1275596,216.426407024909,218.147003105743,215.645115947388,216.900448802282,1453082.56124127,0.0,1.0
2018-03-13,250.77,252.74,246.78,247.58,1922058,220.139734280995,221.869108913262,216.637092259297,217.339376373923,2189493.35173069,0.0,1.0
2018-03-14,246.91,252.5,246.57,252.24,1493266,216.751213427924,221.658423678874,216.452742679208,221.430181341621,1701039.18787335,0.0,1.0
2018-03-15,247.4,251.62,247.22,247.55,1719527,217.181362448133,220.885911152785,217.023348522342,217.313040719625,1958782.16714658,0.0,1.0
2018-03-16,252.03,254.12,248.02,248.49,2090839,221.245831761531,223.080549010992,217.725632636968,218.138224554311,2381758.55777466,0.0,1.0
2018-03-19,249.61,252.8,246.3,251.22,1705787,219.121422314787,221.921780221859,216.215721790522,220.534769095472,1943130.38210535,0.0,1.0
2018-03-20,251.99,254.02,249.38,250.55,2508828,221.2107175558,222.992763496664,218.919515631832,219.946606149473,2857906.59107884,0.0,1.0
2018-03-21,249.02,258.0,249.01,252.25,4800019,218.60348778025,226.486626966929,218.594709228818,221.438959893053,5467894.14714906,0.0,1.0
2018-03-22,236.27,246.0,235.39,246.0,4222771,207.410834703396,215.952365247537,206.638322177308,215.952365247537,4810327.7998797,0.0,1.0
2018-03-23,229.48,238.74,228.9,237.06,2635653,201.450198280507,209.579136907305,200.941042297403,208.10434026659,3002378.03488191,0.0,1.0
2018-03-26,239.85,240.09,231.52,233.75,2609512,210.553556116348,210.764241350736,203.241022772804,205.198639742324,2972599.7733999,0.0,1.0
2018-03-27,234.64,241.27,233.18,240.32,1884777,205.979930819846,211.80011041981,204.698262310653,210.966148033691,2147025.06948017,0.0,1.0
2018-03-28,234.8,237.0,232.43,234.64,1882014,206.120387642771,208.051668957993,204.039870953191,205.979930819846,2143877.62537035,0.0,1.0
2018-03-29,240.11,242.58,236.8,236.94,1923471,210.781798453602,212.95010065751,207.876097929336,207.998997649396,2191102.95669891,0.0,1.0
2018-04-02,238.5,241.88,235.2,239.19,2063925,209.368451672917,212.335602057212,206.471529700084,209.974171721782,2351099.74099156,0.0,1.0
2018-04-03,241.04,241.29,237.08,239.22,1540053,211.598203736855,211.817667522675,208.121897369455,210.00050737608,1754336.13596099,0.0,1.0
2018-04-04,238.76,239.1,232.53,236.51,2027806,209.59669401017,209.895164758886,204.127656467519,207.621519937784,2309955.13954293,0.0,1.0
2018-04-05,241.07,241.94,237.19,239.31,1153589,211.624539391153,212.388273365809,208.218461435216,210.079514338976,1314099.49446357,0.0,1.0
2018-04-06,234.29,239.63,231.71,239.28,1447010,205.672681519697,210.360427984826,203.407815250027,210.053178684677,1648347.12318142,0.0,1.0
2018-04-09,234.32,238.38,234.06,235.7,1385357,205.699017173995,209.263109055723,205.470774836742,206.910457271725,1578115.71829444,0.0,1.0
2018-04-10,238.0,240.76,236.95,238.0,1667163,208.929524101275,211.352404296736,208.007776200829,208.929524101275,1899132.23469396,0.0,1.0
2018-04-11,238.0,238.91,235.78,236.12,905993,208.929524101275,209.728372281663,206.980685683188,207.279156431904,1032052.96105245,0.0,1.0
2018-04-12,241.91,243.58,239.43,239.54,1168024,212.361937711511,213.827955800793,210.18485695617,210.281421021931,1330542.9818777,0.0,1.0
2018-04-13,244.49,246.95,243.1,243.62,1651796,214.62680398118,216.786327633655,213.406585332017,213.863070006524,1881627.06870206,0.0,1.0
2018-04-16,250.03,251.08,245.62,245.62,1417394,219.490121474966,220.411869375413,215.618780293089,215.618780293089,1614610.3498349,0.0,1.0
2018-04-17,252.0,253.15,250.38,251.72,1351812,221.219496107233,222.229029522008,219.797370775115,220.973696667114,1539903.2634758,0.0,1.0
2018-04-18,255.53,257.47,250.03,252.23,2186229,224.318324763021,226.021363740989,219.490121474966,221.421402790188,2490421.13238041,0.0,1.0
2018-04-19,251.59,254.98,249.59,254.98,1483945,220.859575498487,223.835504434215,219.103865211922,223.835504434215,1690421.26295565,0.0,1.0
2018-04-20,247.12,252.47,245.5,251.71,1512469,216.935563008013,221.632088024576,215.513437675895,220.964918115681,1722914.09530762,0.0,1.0
2018-04-23,248.82,249.38,246.67,247.34,813933,218.427916751594,218.919515631832,216.540528193536,217.128691139536,927183.722995985,0.0,1.0
2018-04-24,245.56,253.89,243.24,250.39,1817808,215.566108984492,222.878642328037,213.529485052077,219.806149326548,2070737.99579559,0.0,1.0
2018-04-25,246.9,248.01,243.57,245.47,1300763,216.742434876491,217.716854085535,213.81917724936,215.487102021597,1481751.30026111,0.0,1.0
2018-04-26,246.93,250.54,244.59,247.2,1708437,216.76877053079,219.93782759804,214.714589495508,217.005791419476,1946149.10338331,0.0,1.0
2018-04-27,250.33,250.89,245.71,246.93,1243599,219.753478017951,220.245076898189,215.697787255985,216.76877053079,1416633.495305,0.0,1.0
2018-04-30,247.2,252.94,246.67,251.09,1603352,217.005791419476,222.044679941919,216.540528193536,220.420647926846,1826442.56546062,0.0,1.0
2018-05-01,244.66,248.31,243.26,247.23,1599371,214.776039355538,217.98021062852,213.547042154942,217.032127073774,1821907.64870304,0.0,1.0
2018-05-02,240.6,243.91,238.74,243.78,1461949,211.21194747381,214.117647998076,209.579136907305,214.003526829449,1665364.73720842,0.0,1.0
2018-05-03,242.15,243.8,236.61,239.25,1355389,212.572622945899,214.021083932315,207.709305452113,210.026843030379,1543977.967631,0.0,1.0
2018-05-04,244.94,246.14,238.57,240.55,989539,215.021838795657,216.075264967596,209.429901532947,211.168054716646,1127223.56025585,0.0,1.0
2018-05-07,243.12,246.72,242.31,245.69,1308608,213.424142434883,216.5844209507,212.713079768824,215.680230153119,1490687.854384,0.0,1.0
2018-05-08,241.95,245.33,240.9,240.98,1682484,212.397051917242,215.364202301537,211.475304016795,211.545532428258,1916585.00024102,0.0,1.0
2018-05-09,244.17,244.31,241.08,243.11,1388691,214.34589033533,214.468790055389,211.633317942586,213.41536388345,1581913.61140415,0.0,1.0
2018-05-10,247.7,248.21,244.49,244.65,1232939,217.444718991117,217.892425114192,214.62680398118,214.767260804105,1404490.26178684,0.0,1.0
2018-05-11,250.9,252.2,247.97,248.22,1941164,220.253855449622,221.395067135889,217.681739879804,217.901203665624,2211257.76257478,0.0,1.0
2018-05-14,251.35,253.78,250.75,252.6,1047586,220.648890264099,222.782078262276,220.12217717813,221.746209193202,1193347.22592458,0.0,1.0
2018-05-15,247.34,249.58,246.25,249.48,1638203,217.128691139536,219.095086660489,216.171829033357,219.007301146161,1866142.73725625,0.0,1.0
2018-05-16,247.12,248.72,246.54,247.78,1101189,216.935563008013,218.340131237266,216.426407024909,217.51494740258,1254408.55296717,0.0,1.0
2018-05-17,248.46,250.23,247.28,247.69,1083981,218.111888900012,219.665692503622,217.076019830939,217.435940439685,1234806.23004217,0.0,1.0
2018-05-18,249.45,249.73,246.71,247.88,1195706,218.980965491862,219.226764931981,216.575642399268,217.602732916908,1362076.65826135,0.0,1.0
2018-05-21,254.66,254.94,250.68,251.0,1384222,223.554590788365,223.800390228484,220.0607273181,220.34164096395,1576822.79427539,0.0,1.0
2018-05-22,252.59,256.3,252.35,255.15,1011323,221.73743064177,224.994273223348,221.526745407382,223.984739808573,1152038.58830084,0.0,1.0
2018-05-23,250.47,252.02,248.62,252.02,1106812,219.87637773801,221.237053210099,218.252345722937,221.237053210099,1260813.93777698,0.0,1.0
2018-05-24,251.74,252.01,248.5,250.18,1496280,220.991253769979,221.228274658666,218.147003105743,219.621799746458,1704472.5561495,0.0,1.0
2018-05-25,251.5,253.18,250.86,250.86,841197,220.780568535591,222.255365176306,220.218741243891,220.218741243891,958241.238815794,0.0,1.0
2018-05-29,247.61,251.46,246.31,250.23,1159706,217.365712028222,220.74545432986,216.224500341954,219.665692503622,1321067.6144852,0.0,1.0
2018-05-30,253.08,254.19,248.6,248.73,1201849,222.167579661978,223.141998871022,218.234788620072,218.348909788699,1369074.39592571,0.0,1.0
2018-05-31,249.12,253.55,248.8,253.55,1300923,218.691273294579,222.580171579321,218.410359648728,222.580171579321,1481933.56267789,0.0,1.0
2018-06-01,253.6,254.8,251.1,251.57,1174549,222.624064336485,223.677490508424,220.429426478278,220.842018395621,1337975.87106213,0.0,1.0
2018-06-04,251.88,256.5,251.64,254.71,919305,221.114153490039,225.169844252005,220.903468255651,223.598483545529,1047217.19412878,0.0,1.0
2018-06-05,252.0,252.75,249.75,251.56,953946,221.219496107233,221.877887464695,219.244322034847,220.833239844188,1086678.14650239,0.0,1.0
2018-06-06,256.55,256.74,251.51,253.93,1096295,225.213737009169,225.380529486393,220.789347087024,222.913756533768,1248833.60129382,0.0,1.0
2018-06-07,257.25,260.62,254.98,257.3,1758740,225.828235609467,228.786607442329,223.835504434215,225.872128366631,2003451.26807975,0.0,1.0
2018-06-08,260.15,260.41,256.75,256.97,1221783,228.374015524987,228.60225786224,225.389308037826,225.582436169348,1391782.01477665,0.0,1.0
2018-06-11,261.97,263.42,260.14,260.14,1424278,229.971711885761,231.244601843521,228.365236973554,228.365236973554,1622452.19031699,0.0,1.0
2018-06-12,265.53,266.67,263.19,263.59,1782413,233.096876195847,234.09763105919,231.042695160566,231.393837217879,2030418.13178289,0.0,1.0
2018-06-13,262.92,266.03,262.34,265.97,1147804,230.80567427188,233.535803767489,230.296518288776,233.483132458892,1307509.56895676,0.0,1.0
2018-06-14,263.48,264.08,261.36,264.0,1015600,231.297273152118,231.823986238087,229.436220248359,231.753757826625,1156910.69052947,0.0,1.0
2018-06-15,264.56,264.99,260.84,262.51,1363654,232.245356706863,232.622834418475,228.979735573852,230.445753663134,1553392.96059795,0.0,1.0
2018-06-18,263.67,264.65,261.58,263.09,1399768,231.464065629342,232.324363669759,229.629348379881,230.954909646238,1594531.86634605,0.0,1.0
2018-06-19,258.39,261.51,254.75,261.43,3160686,226.828990472809,229.567898519851,223.63359775126,229.497670108388,3600464.18157427,0.0,1.0
2018-06-20,251.43,257.31,251.09,257.31,3906190,220.719118675562,225.880906918064,220.420647926846,225.880906918064,4449697.68633252,0.0,1.0
2018-06-21,246.72,251.8,245.65,251.51,3665126,216.5844209507,221.043925078576,215.645115947388,220.789347087024,4175092.01608657,0.0,1.0
2018-06-22,241.77,248.14,241.5,247.9,2687932,212.809643834585,218.416615051966,212.571985713911,218.205363389145,3053721.19388129,0.65,1.0
2018-06-25,234.53,240.33,231.98,239.73,3605680,206.436885339476,211.542133857657,204.192336422,211.014004700604,4096361.60228529,0.0,1.0
2018-06-26,236.85,237.93,233.7,235.6,1954296,208.478984746749,209.429617229444,205.706306672219,207.378715669554,2220247.80177379,0.0,1.0
2018-06-27,229.75,238.64,229.64,236.85,2596636,202.229456388286,210.054570065291,202.132632709493,208.478984746749,2950001.11088938,0.0,1.0
2018-06-28,226.67,228.06,222.44,226.17,4067877,199.518393382079,200.741892595919,195.795082824854,199.078285751202,4621457.01937484,0.0,1.0
2018-06-29,227.06,230.75,227.0,228.17,2541151,199.861677334164,203.109671650041,199.808864418459,200.838716274712,2886965.3940474,0.0,1.0
2018-07-02,229.39,229.63,225.26,225.37,1587511,201.912578894054,202.123830556875,198.277289863004,198.374113541798,1803548.5965492,0.0,1.0
2018-07-03,227.61,231.45,227.28,230.59,922018,200.345795728129,203.72582233327,200.05532469175,202.96883720816,1047491.49447979,0.0,1.0
2018-07-05,228.58,229.13,225.51,228.34,1623553,201.199604532032,201.683722925998,198.497343678443,200.988352869211,1844495.39850322,0.0,1.0
2018-07-06,228.27,229.29,225.35,228.58,1584852,200.926737800888,201.824557367878,198.356509236562,201.199604532032,1800527.74458771,0.0,1.0
2018-07-09,234.94,235.46,228.98,229.21,1734265,206.797773596796,207.255485532909,201.551690636734,201.754140146938,1970273.72206832,0.0,1.0
2018-07-10,235.66,237.2,234.32,235.4,1195675,207.43152858526,208.787060088363,206.252040134508,207.202672617203,1358389.30765139,0.0,1.0
2018-07-11,230.22,233.47,229.61,233.24,1394599,202.643157561311,205.503857162016,202.10622625164,205.301407651812,1584384.02581079,0.0,1.0
2018-07-12,232.69,233.75,229.61,231.78,1333179,204.817289257846,205.750317435307,202.10622625164,204.016293369649,1514605.64014918,0.0,1.0
2018-07-13,233.75,234.89,231.81,232.0,983462,205.750317435307,206.753762833708,204.042699827502,204.209940727235,1117297.14619897,0.0,1.0
2018-07-16,230.18,233.97,229.05,232.32,1936161,202.607948950841,205.943964792893,201.613305705057,204.491609610997,2199644.88702332,0.0,1.0
2018-07-17,231.15,231.44,229.46,229.73,1801342,203.461757754743,203.717020180652,201.974193962377,202.211852083051,2046478.94471605,0.0,1.0
2018-07-18,236.19,236.84,231.28,231.59,1888751,207.89804267399,208.470182594131,203.576185738771,203.849052469916,2145783.06246753,0.0,1.0
2018-07-19,236.55,237.35,234.0,235.12,1549790,208.214920168222,208.919092377626,205.970371250746,206.956212343912,1760694.30665109,0.0,1.0
2018-07-20,234.93,236.03,233.53,235.45,1725954,206.788971444178,207.757208232109,205.556670077721,207.246683380291,1960831.71354937,0.0,1.0
2018-07-23,236.4,236.87,234.24,234.86,1207145,208.082887878959,208.496589051984,206.181622913567,206.727356375856,1371420.21099783,0.0,1.0
2018-07-24,236.83,240.32,236.3,237.69,1928177,208.461380441514,211.53333170504,207.994866352783,209.218365566623,2190574.37853875,0.0,1.0
2018-07-25,240.24,240.55,236.44,237.18,1910558,211.462914484099,211.735781215243,208.118096489429,208.769455783128,2170557.68402603,0.0,1.0
2018-07-26,241.24,243.02,239.68,241.2,1505926,212.343129745855,213.909912911779,210.969993937516,212.307921135384,1710861.04210109,0.0,1.0
2018-07-27,240.84,244.13,240.07,241.98,1219687,211.991043641152,214.886951852327,211.313277889601,212.994489039553,1385668.99824902,0.0,1.0
2018-07-30,240.44,244.35,240.02,240.77,1212824,211.63895753645,215.080599209914,211.269267126513,211.92942857283,1377872.04187006,0.0,1.0
2018-07-31,245.87,248.62,242.44,242.52,1886521,216.418526407782,218.839118377609,213.399388059961,213.469805280901,2143249.59128509,0.0,1.0
2018-08-01,241.1,245.7,240.68,245.7,1096688,212.219899609209,216.268889813283,211.850209199272,216.268889813283,1245931.5892944,0.0,1.0
2018-08-02,241.12,241.92,238.78,240.0,1030039,212.237503914444,212.941676123848,210.177800201936,211.251662821278,1170212.61133998,0.0,1.0
2018-08-03,243.32,244.07,240.19,240.63,962321,214.173977490306,214.834138936622,211.418903721011,211.806198436184,1093279.157738,0.0,1.0
2018-08-06,245.13,245.53,242.36,242.36,1209763,215.767167114083,216.119253218785,213.32897083902,213.32897083902,1374394.4834443,0.0,1.0
2018-08-07,247.85,249.69,244.69,245.85,1144696,218.161352626057,219.780948707687,215.37987239891,216.400922102547,1300472.79311796,0.0,1.0
2018-08-08,245.49,248.28,245.39,247.8,888694,216.084044608315,218.539845188612,215.996023082139,218.117341862969,1009632.57354544,0.0,1.0
2018-08-09,244.8,247.07,244.79,246.0,1115599,215.476696077703,217.474784721888,215.467893925086,216.53295439181,1267416.10657293,0.0,1.0
2018-08-10,241.76,244.19,240.34,244.19,1483099,212.800841681967,214.939764768033,211.550936010275,214.939764768033,1684927.61309592,0.0,1.0
2018-08-13,240.99,242.67,240.16,242.0,900136,212.123075930416,213.601837570165,211.392497263159,213.012093344789,1022631.66649139,0.0,1.0
2018-08-14,243.7,246.05,241.55,241.55,1038827,214.508459289773,216.576965154898,212.615996476999,212.615996476999,1180196.5327531,0.0,1.0
2018-08-15,243.48,244.03,239.9,243.07,915450,214.314811932186,214.798930326152,211.163641295102,213.953923674867,1040029.68339178,0.0,1.0
2018-08-16,246.25,248.66,244.5,245.02,1031235,216.753008207249,218.874326988079,215.212631499177,215.67034343529,1171571.36987549,0.0,1.0
2018-08-17,246.94,247.45,245.48,246.04,803784,217.36035673786,217.809266521355,216.075242455697,216.56816300228,913167.534038315,0.0,1.0
2018-08-20,248.79,249.92,247.34,247.34,1031352,218.988754972107,219.983398217891,217.712442842562,217.712442842562,1171704.29190614,0.0,1.0
2018-08-21,251.11,252.29,248.79,248.79,1263756,221.03085437938,222.069508388251,218.988754972107,218.988754972107,1435735.16037408,0.0,1.0
2018-08-22,246.94,250.77,246.6,250.14,1168178,217.36035673786,220.731581190383,217.061083548863,220.177045575477,1327150.35827761,0.0,1.0
2018-08-23,244.47,247.66,243.81,246.86,1205364,215.186225041324,217.994111726324,214.605282968566,217.289939516919,1369396.84230908,0.0,1.0
2018-08-24,245.02,246.07,244.48,245.66,1066105,215.67034343529,216.594569460133,215.195027193942,216.233681202813,1211186.67935156,0.0,1.0
2018-08-27,248.9,249.84,246.34,246.34,1650886,219.0855786509,219.91298099695,216.832227580807,216.832227580807,1875548.02981694,0.0,1.0
2018-08-28,247.63,249.67,247.26,249.46,857931,217.967705268471,219.763344402452,217.642025621622,219.578499197483,974683.168170834,0.0,1.0
2018-08-29,247.6,248.38,246.8,248.12,981699,217.941298810618,218.627866714788,217.237126601214,218.399010746731,1115294.22705339,0.0,1.0
2018-08-30,246.74,247.93,245.85,247.46,1171397,217.184313685509,218.231769846998,216.400922102547,217.818068673973,1330807.41824903,0.0,1.0
2018-08-31,243.95,246.65,243.44,246.42,1476028,214.728513105211,217.105094311951,214.279603321716,216.902644801747,1676894.3508847,0.0,1.0
2018-09-04,241.29,243.93,240.83,243.9,1891639,212.387140508942,214.710908799976,211.982241488535,214.684502342124,2149064.07806165,0.0,1.0
2018-09-05,244.76,245.19,240.38,241.06,1889245,215.441487467233,215.819980029788,211.586144620745,212.184690998739,2146344.28881916,0.0,1.0
2018-09-06,246.19,247.13,243.05,244.14,1069426,216.700195291543,217.527597637593,213.936319369632,214.895754004945,1214959.62006766,0.0,1.0
2018-09-07,245.97,248.33,244.05,245.0,1217259,217.078687854098,219.161485363289,215.384208524587,216.222622776168,1379265.73626259,0.65,1.0
2018-09-10,249.45,250.98,245.53,246.08,1229877,220.149931638837,221.500219854541,216.690369674419,217.175767399018,1393563.08387733,0.0,1.0
2018-09-11,249.36,250.14,247.3007,248.89,1151554,220.070502920266,220.75888514788,218.253085585234,219.655708501063,1304815.96410964,0.0,1.0
2018-09-12,252.98,254.27,248.59,249.36,1558191,223.265302489449,224.403780788964,219.390946105827,220.070502920266,1765572.86235119,0.0,1.0
2018-09-13,253.17,257.33,252.78,254.48,1717553,223.432985339765,227.104357220373,223.088794225958,224.58911446563,1946144.57819989,0.0,1.0
2018-09-14,255.44,256.91,253.31,253.4,1253281,225.436354130385,226.733689867042,223.556541124209,223.63596984278,1420081.95561414,0.0,1.0
2018-09-17,255.73,259.25,253.67,257.27,2226450,225.692291112447,228.798836549884,223.874255998492,227.051404741325,2522771.40567607,0.0,1.0
2018-09-18,241.58,250.0,241.22,249.74,6941200,213.204331470476,220.635329363437,212.886616596193,220.405868620899,7865014.2069567,0.0,1.0
2018-09-19,242.88,243.51,238.64,241.3,3288686,214.351635183166,214.907636213162,210.609659997162,212.957219901589,3726381.90978788,0.0,1.0
2018-09-20,246.81,247.57,244.15,244.65,2379850,217.820022560759,218.490753962024,215.472462656332,215.913733315059,2696587.63044227,0.0,1.0
2018-09-21,247.32,250.95,246.83,249.23,2390061,218.270118632661,221.473743615018,217.837673387108,219.955772548997,2708157.62699434,0.0,1.0
2018-09-24,243.84,247.12,242.63,246.54,1716618,215.198874847922,218.09361036917,214.130999853803,217.581736405047,1945085.13771647,0.0,1.0
2018-09-25,239.2,244.52,238.8,244.32,2921072,211.103883134936,215.79900294379,210.750866607955,215.622494680299,3309841.63826765,0.0,1.0
2018-09-26,241.11,243.19,238.9,239.57,2270877,212.789537051273,214.625222991577,210.8391207397,211.430423422394,2573111.25846413,0.0,1.0
2018-09-27,240.7,242.18,239.25,241.44,1422505,212.427695111117,213.733856260948,211.148010200809,213.080775686033,1611828.2191072,0.0,1.0
2018-09-28,240.79,241.18,237.51,239.92,1837736,212.507123829688,212.851314943495,209.612388308439,211.739312883503,2082322.90506479,0.0,1.0
2018-10-01,239.93,243.55,239.37,242.48,1427362,211.748138296678,214.94293786586,211.253915158903,213.998618656185,1617331.64416385,0.0,1.0
2018-10-02,239.0,240.94,238.81,239.48,1223988,210.927374871446,212.639505027306,210.759692021129,211.350994703823,1386890.30846892,0.0,1.0
2018-10-03,240.94,243.36,239.33,239.34,1268973,212.639505027306,214.775255015544,211.218613506205,211.22743891938,1437862.42627276,0.0,1.0
2018-10-04,239.07,242.39,237.67,240.81,1101333,210.989152763667,213.919189937614,209.753594919232,212.524774656037,1247910.97959866,0.0,1.0
2018-10-05,236.06,239.6,232.93,239.01,1520588,208.332703398132,211.456899661918,205.570349074501,210.93620028462,1722965.22545494,0.0,1.0
2018-10-08,234.99,238.6,232.78,234.92,1528001,207.388384188456,210.574358344464,205.437967876883,207.326606296234,1731364.83219674,0.0,1.0
2018-10-09,229.75,234.75,229.15,234.4,1668696,202.763867684998,207.176574272267,202.234342894526,206.867684811158,1890785.13039414,0.0,1.0
2018-10-10,221.46,229.55,221.35,229.15,2575682,195.447600163307,202.587359421508,195.350520618387,202.234342894526,2918483.19060143,0.0,1.0
2018-10-11,217.42,224.7,216.81,220.51,2739665,191.882133240794,198.307034031857,191.343783037147,194.609185911726,3104290.92193021,0.0,1.0
2018-10-12,221.0,224.76,217.65,224.14,2869563,195.041631157278,198.359986510904,192.085117743808,197.812810894083,3251477.23199984,0.0,1.0
2018-10-15,221.02,221.66,219.1,220.93,2276746,195.059281983627,195.624108426798,193.364802654116,194.979853265056,2579761.372044,0.0,1.0
2018-10-16,226.18,226.35,221.69,222.92,1722129,199.613195181689,199.763227205656,195.650584666321,196.736110486789,1951329.60456579,0.0,1.0
2018-10-17,223.46,226.0,222.44,226.0,1377766,197.212682798214,199.454337744547,196.312490654412,199.454337744547,1561134.8417942,0.0,1.0
2018-10-18,217.29,223.43,216.09,222.5,1906799,191.767402869525,197.186206558691,190.70835328858,196.365443133459,2160577.59822665,0.0,1.0
2018-10-19,219.8,220.74,216.97,217.65,1691016,193.982581576334,194.81217041474,191.484989647939,192.085117743808,1916075.73102505,0.0,1.0
2018-10-22,218.4,220.67,217.04,219.75,1366254,192.747023731898,194.750392522518,191.546767540161,193.938454510461,1548090.69329675,0.0,1.0
2018-10-23,218.38,219.45,212.18,215.05,1953786,192.729372905549,193.673692115225,187.257616737336,189.790510318428,2213818.16506557,0.0,1.0
2018-10-24,209.2,219.42,208.85,216.62,2168521,184.627643611324,193.647215875701,184.318754150215,191.176100186831,2457132.55245259,0.0,1.0
2018-10-25,213.78,215.51,210.56,211.33,1632922,188.669682845262,190.196479324457,185.827899803061,186.5074566175,1850249.91771627,0.0,1.0
2018-10-26,210.53,214.25,208.1,210.88,1678313,185.801423563537,189.084477264465,183.656848162125,186.110313024646,1901682.0706391,0.0,1.0
2018-10-29,211.04,215.88,207.9,213.56,1356443,186.251519635439,190.523019611915,183.480339898634,188.475523755422,1536973.93331513,0.0,1.0
2018-10-30,216.53,217.14,210.9,211.08,1302404,191.09667146826,191.635021671907,186.127963850995,186.286821288137,1475742.80573924,0.0,1.0
2018-10-31,220.34,222.86,219.08,219.08,1721839,194.459153887759,196.683158007742,193.347151827767,193.347151827767,1951001.00805222,0.0,1.0
2018-11-01,224.04,225.13,218.35,221.0,1537707,197.724556762337,198.686526798362,192.702896666026,195.041631157278,1742362.61757863,0.0,1.0
2018-11-02,221.66,227.65,220.45,226.67,1808386,195.624108426798,200.910530918346,194.556233432679,200.045640427241,2049066.67170829,0.0,1.0
2018-11-05,222.61,224.1,221.58,222.1,1257188,196.462522678379,197.777509241385,195.553505121401,196.012426606477,1424508.94381598,0.0,1.0
2018-11-06,226.77,227.17,221.92,222.54,1252963,200.133894558986,200.486911085968,195.853569169336,196.400744786157,1419721.63254064,0.0,1.0
2018-11-07,231.28,231.56,225.17,228.37,1289179,204.114155900703,204.36126746959,198.72182845106,201.545960666912,1460757.67162885,0.0,1.0
2018-11-08,229.4,231.81,227.85,230.35,1039702,202.45497822389,204.581902798953,201.087039181836,203.293392475471,1178077.4219157,0.0,1.0
2018-11-09,224.4,229.6,222.66,229.0,1694987,198.042271636621,202.63148648738,196.506649744251,202.101961696908,1920575.23707816,0.0,1.0
2018-11-12,219.63,225.19,218.77,224.59,1577838,193.832549552366,198.739479277409,193.073564019356,198.209954486937,1787834.70960009,0.0,1.0
2018-11-13,222.51,225.25,220.04,220.79,1086450,196.374268546633,198.792431756457,194.194391492522,194.856297480613,1231047.17990378,0.0,1.0
2018-11-14,225.16,227.3,222.99,224.54,1380291,198.713003037886,200.601641457237,196.797888379011,198.165827421064,1563995.89764514,0.0,1.0
2018-11-15,227.81,229.46,221.98,223.23,1285887,201.051737529138,202.507930702937,195.906521648383,197.0096982952,1457027.53465408,0.0,1.0
2018-11-16,226.69,228.17,224.59,226.88,1240878,200.06329125359,201.369452403421,198.209954486937,200.230974103906,1406028.22265603,0.0,1.0
2018-11-19,226.3,228.99,224.69,226.46,1106185,199.719100139783,202.093136283734,198.298208618682,199.860306750576,1253408.73919818,0.0,1.0
2018-11-20,221.34,224.17,220.02,222.72,1620559,195.341695205212,197.839287133606,194.176740666173,196.559602223299,1836241.5084152,0.0,1.0
2018-11-21,222.55,226.3,222.35,222.35,1019939,196.409570199331,199.719100139783,196.233061935841,196.233061935841,1155684.13606138,0.0,1.0
2018-11-23,223.4,226.0,220.5555,221.42,498231,197.159730319167,199.454337744547,194.64934154167,195.412298510609,564541.274325224,0.0,1.0
2018-11-26,225.04,226.12,223.1,225.88,1165654,198.607098079791,199.560242702641,196.894967923931,199.348432786452,1320792.55321787,0.0,1.0
2018-11-27,225.23,225.85,222.42,223.78,1122017,198.774780930107,199.321956546929,196.294839828062,197.4950960198,1271347.84265645,0.0,1.0
2018-11-28,231.85,231.85,225.13,226.56,1311488,204.617204451651,204.617204451651,198.686526798362,199.948560882321,1486035.80825408,0.0,1.0
2018-11-29,227.5,231.5,227.33,230.92,1162875,200.778149720727,204.308314990542,200.62811769676,203.796441026419,1317643.6921447,0.0,1.0
2018-11-30,229.0,229.57,226.25,227.2,1588884,202.101961696908,202.605010247857,199.67497307391,200.513387325491,1800350.83749297,0.0,1.0
2018-12-03,230.04,234.49,228.27,232.66,1465937,203.01980466706,206.947113529729,201.457706535167,205.332062918789,1661040.64592628,0.0,1.0
2018-12-04,215.52,227.55,212.8,227.0,3819609,190.205304737632,200.8222767866,187.804792354157,200.336879062001,4327966.20901567,0.0,1.0
2018-12-06,215.06,215.31,209.5,212.0,2248350,189.799335731603,190.019971060966,184.89240600656,187.098759300194,2547586.10790801,0.0,1.0
2018-12-07,201.39,217.45,200.12,214.7,3101137,178.308647778355,192.528007643891,177.184202757855,190.093185749108,3502566.97143667,0.65,1.0
2018-12-10,192.93,198.73,188.51,198.71,5887253,170.818250240221,175.953510963764,166.904827412968,175.935803168166,6649334.71507108,0.0,1.0
2018-12-11,189.65,196.5,187.03,195.37,4584578,167.914171762079,173.97909175454,165.594450538685,172.978601303229,5178033.56664834,0.0,1.0
2018-12-12,188.27,193.12,187.58,192.39,3684676,166.692333865787,170.986474298406,166.081414917642,170.340139759063,4161642.796834,0.0,1.0
2018-12-13,187.18,189.45,183.55,189.03,4194763,165.727259005673,167.737093806094,162.513294104559,167.365230098528,4737758.55010745,0.0,1.0
2018-12-14,184.11,188.75,183.1,185.15,2558207,163.009112381315,167.11732096015,162.114868703594,163.929917752433,2889356.82115884,0.0,1.0
2018-12-17,182.19,186.17,181.28,183.11,3401967,161.309164003866,164.833015327953,160.503459304137,162.123722601393,3842338.23017734,0.0,1.0
2018-12-18,185.01,186.14,182.95,183.53,4300811,163.805963183244,164.806453634555,161.982060236606,162.49558630896,4857534.04605842,0.0,1.0
2018-12-19,162.51,171.63,162.5,169.22,15288476,143.884693135014,151.959447927896,143.875839237215,149.825658558286,17267509.0075679,0.0,1.0
2018-12-20,159.72,164.99,158.34,161.99,6552704,141.414455649034,146.080459789219,140.192617752742,143.424290449455,7400925.72627422,0.0,1.0
2018-12-21,158.0,159.79,154.66,158.01,6969364,139.891585227569,141.476432933628,136.934383362632,139.900439125368,7871520.72234142,0.0,1.0
2018-12-24,152.7,157.73,152.61,156.95,2935220,135.199019393986,139.65252998699,135.119334313793,138.961925958651,3315172.66921788,0.0,1.0
2018-12-26,160.15,160.15,150.94,154.0,3503088,141.7951732544,141.7951732544,133.640733381324,136.350026107884,3956548.94538232,0.0,1.0
2018-12-27,161.02,161.02,155.28,158.5,2880213,142.565462362931,142.565462362931,137.483325026183,140.33428011753,3253045.22970205,0.0,1.0
2018-12-28,158.98,163.79,158.3118,162.26,2876824,140.759267211892,145.017992053313,140.167649760948,143.663345690034,3249217.53699894,0.0,1.0
2018-12-31,161.33,161.65,158.9,159.56,2175504,142.839933194707,143.123257924282,140.688436029498,141.272793284246,2457114.42500875,0.0,1.0
2019-01-02,163.19,163.38,157.57,158.52,2125743,144.486758185361,144.654982243546,139.510867622203,140.351987913128,2400912.05953257,0.0,1.0
2019-01-03,157.19,163.07,156.96,161.79,3033601,139.174419505833,144.38051141177,138.970779856451,143.247212493471,3426288.7022138,0.0,1.0
2019-01-04,164.43,164.98,159.5,160.2,2938619,145.584641512463,146.07160589142,141.219669897451,141.839442743396,3319011.65638159,0.0,1.0
2019-01-07,166.73,166.85,162.15,164.89,2989385,147.621038006282,147.727284779873,143.565952814242,145.991920811227,3376349.11514976,0.0,1.0
2019-01-08,167.02,169.42,165.31,168.7,2610804,147.877801042459,150.00273651427,146.363784518794,149.365255872727,2948762.29566599,0.0,1.0
2019-01-09,170.59,171.22,167.1,167.65,2750879,151.038642556778,151.596438118129,147.948632224853,148.43559660381,3106969.45275837,0.0,1.0
2019-01-10,170.12,170.62,167.93,169.07,1958548,150.622509360215,151.065204250176,148.683505742188,149.692850091298,2212074.32524695,0.0,1.0
2019-01-11,170.99,171.14,167.2,169.49,2836729,151.392798468747,151.525606935735,148.037171202845,150.064713798865,3203932.39715516,0.0,1.0
2019-01-14,171.55,173.1,169.12,169.87,2224999,151.888616745503,153.260970904381,149.737119580294,150.401161915235,2513016.3578325,0.0,1.0
2019-01-15,170.63,172.65,169.02,171.47,2165376,151.074058147975,152.862545503416,149.648580602302,151.817785563109,2445675.39529587,0.0,1.0
2019-01-16,171.36,174.23,170.94,171.19,2342813,151.720392687318,154.261461355692,151.348528979751,151.569876424731,2646080.91614541,0.0,1.0
2019-01-17,173.27,175.0,170.73,170.96,1789705,153.411487166967,154.943211486231,151.162597125967,151.366236775349,2021375.26385164,0.0,1.0
2019-01-18,176.91,179.19,174.55,175.18,3072070,156.634305965881,158.652994664102,154.544786085267,155.102581646617,3469737.36276128,0.0,1.0
2019-01-22,175.9,176.72,174.02,176.31,2106117,155.740062288161,156.466081907696,154.075529501908,156.103072097928,2378745.55112568,0.0,1.0
2019-01-23,173.68,177.08,171.28,176.84,1853115,153.774496976735,156.784822228468,151.649561504924,156.572328681287,2092993.43862392,0.0,1.0
2019-01-24,174.1,174.28,171.79,173.37,1630332,154.146360684302,154.305730844688,152.101110292684,153.50002614496,1841372.0566606,0.0,1.0
2019-01-25,175.36,177.56,174.1,175.89,1968647,155.261951807003,157.20980932283,154.146360684302,155.731208390361,2223480.60102404,0.0,1.0
2019-01-28,173.96,174.33,171.71,173.5,1355484,154.022406115113,154.350000333684,152.03027911029,153.615126816349,1530946.06549497,0.0,1.0
2019-01-29,173.58,174.3,172.52,174.0,1090235,153.685957998743,154.323438640286,152.747444832026,154.05782170631,1231361.62707557,0.0,1.0
2019-01-30,177.47,178.23,173.16,175.12,1563140,157.130124242637,157.803020475377,153.314094291176,155.049458259822,1765482.31688297,0.0,1.0
2019-01-31,177.57,178.71,176.58,178.71,1865069,157.218663220629,158.228007569739,156.342127338507,158.228007569739,2106494.83684546,0.0,1.0
2019-02-01,179.31,180.12,178.06,178.3,1812460,158.759241437692,159.476407159429,157.652504212791,157.864997759972,2047075.80898558,0.0,1.0
2019-02-04,182.73,182.74,178.3,179.19,1694685,161.787274485023,161.796128382822,157.864997759972,158.652994664102,1914055.29906907,0.0,1.0
2019-02-05,183.73,184.32,182.08,183.0,1671226,162.672664264945,163.195044235098,161.211771128074,162.026329725602,1887559.62390768,0.0,1.0
2019-02-06,183.81,185.03,182.86,183.39,1485274,162.743495447338,163.823670978842,161.902375156413,162.371631739771,1677536.86984278,0.0,1.0
2019-02-07,181.37,183.44,179.95,182.77,1854020,160.58314438433,162.415901228767,159.325890896842,161.82269007622,2094015.58730975,0.0,1.0
2019-02-08,177.24,180.18,173.77,180.04,2461409,156.926484593255,159.529530546224,153.854182056928,159.405575977035,2780028.70127858,0.0,1.0
2019-02-11,181.09,181.24,177.65,177.8,1644651,160.335235245952,160.46804371294,157.289494403023,157.422302870011,1857544.59481806,0.0,1.0
2019-02-12,185.45,186.23,181.95,182.63,1819489,164.195534686409,164.886138714748,161.096670456685,161.698735507031,2055014.68535325,0.0,1.0
2019-02-13,185.62,187.04,185.12,186.1,1364391,164.346050948996,165.603304436484,163.903356059035,164.771038043358,1541006.04156651,0.0,1.0
2019-02-14,183.92,185.22,182.97,184.54,1557238,162.84088832313,163.991895037027,161.999768032204,163.389829986681,1758816.32622682,0.0,1.0
2019-02-15,179.3,179.5,176.96,179.0,4730679,158.750387539893,158.927465495877,156.678575454877,158.484770605917,5343046.76570852,0.0,1.0
2019-02-19,180.25,181.8,178.93,179.16,1836402,159.591507830818,160.963861989696,158.422793321322,158.626432970704,2074117.00659476,0.0,1.0
2019-02-20,181.91,183.02,180.26,180.98,1414672,161.061254865488,162.0440375212,159.600361728618,160.237842370161,1597795.71899476,0.0,1.0
2019-02-21,182.28,183.46,181.42,181.78,1033929,161.388849084059,162.433609024366,160.627413873326,160.946154194098,1167767.03712559,0.0,1.0
2019-02-22,180.49,182.28,176.1,182.07,2023394,159.804001377999,161.388849084059,155.917140244145,161.202917230275,2285314.38456384,0.0,1.0
2019-02-25,181.07,183.65,180.68,181.94,1652877,160.317527450354,162.601833082551,159.972225436184,161.087816558885,1866835.41812158,0.0,1.0
2019-02-26,181.71,183.96,180.51,180.83,1612647,160.884176909503,162.876303914326,159.821709173598,160.105033903173,1821397.80305947,0.0,1.0
2019-02-27,181.81,182.24,179.9,181.07,966223,160.972715887496,161.353433492862,159.281621407846,160.317527450354,1091296.76207225,0.0,1.0
2019-02-28,181.0,181.64,180.21,181.46,1261033,160.255550165759,160.822199624909,159.556092239621,160.662829464523,1424268.75552151,0.0,1.0
2019-03-01,182.8,184.44,182.0,182.02,1473289,161.849251769618,163.301291008689,161.140939945681,161.158647741279,1664000.45879332,0.0,1.0
2019-03-04,181.14,185.31,179.9,184.07,1694906,160.379504734948,164.07158011722,159.281621407846,162.973696790118,1914304.9066487,0.0,1.0
2019-03-05,180.01,181.15,178.55,180.44,1474521,159.379014283637,160.388358632747,158.086345204952,159.759731889003,1665391.93634134,0.0,1.0
2019-03-06,178.18,180.76,177.35,180.59,1442056,157.758750986381,160.043056618578,157.023877469046,159.892540355992,1628724.46994831,0.0,1.0
2019-03-07,172.86,176.62,172.08,176.2,3743913,153.0484773572,156.377542929704,152.357873328861,156.005679222137,4228547.7931908,0.0,1.0
2019-03-08,171.78,172.62,167.61,169.85,2059266,152.667759751834,153.414301364312,148.961713889887,150.952491523163,2317062.31921537,0.65,1.0
2019-03-11,176.45,176.62,171.86,172.09,1683161,156.818175621208,156.969261423733,152.738858953022,152.943269156439,1893873.31712992,0.0,1.0
2019-03-12,177.17,178.2,175.57,177.0,1506195,157.458068431903,158.373470647204,156.036084408135,157.306982629378,1694753.21784103,0.0,1.0
2019-03-13,179.53,180.1,177.45,178.28,1223019,159.555494866962,160.062076675429,157.706915636063,158.444569848393,1376126.85324988,0.0,1.0
2019-03-14,179.08,179.53,177.5,179.24,1217151,159.155561860277,159.555494866962,157.751352636806,159.297760262654,1369524.24742375,0.0,1.0
2019-03-15,177.98,181.84,177.59,179.48,2481518,158.177947843936,161.608484301277,157.831339238143,159.511057866219,2792175.39271503,0.0,1.0
2019-03-18,182.4,182.42,178.13,178.13,2230311,162.106178709596,162.123953509893,158.311258846164,158.311258846164,2509520.17769029,0.0,1.0
2019-03-19,181.41,185.0,180.68,183.82,4276971,161.22632609489,164.41690274822,160.577545884045,163.368189530691,4812398.37130167,0.0,1.0
2019-03-20,175.07,175.77,169.66,172.75,9287776,155.591714400707,156.213832411106,150.78363092034,153.529837566243,10450498.2838123,0.0,1.0
2019-03-21,178.99,179.34,172.49,174.45,3156096,159.07557525894,159.386634264139,153.298765162381,155.040695591497,3551202.76711526,0.0,1.0
2019-03-22,173.99,178.13,173.84,177.55,2439459,154.631875184664,158.311258846164,154.498564182435,157.795789637548,2744851.09168549,0.0,1.0
2019-03-25,172.07,174.87,171.37,173.92,1851031,152.925494356142,155.413966397736,152.303376345743,154.569663383624,2082758.70227525,0.0,1.0
2019-03-26,175.15,175.24,172.47,173.25,1430629,155.662813601896,155.742800203233,153.280990362084,153.974207573671,1609727.22740859,0.0,1.0
2019-03-27,176.09,176.49,174.59,175.12,1571929,156.49822921586,156.853725221802,155.165119193577,155.63615140145,1768716.35543048,0.0,1.0
2019-03-28,177.9,178.26,174.85,174.85,2031471,158.106848642748,158.426795048096,155.396191597439,155.396191597439,2285787.70624037,0.0,1.0
2019-03-29,181.41,182.09,178.91,179.02,2171491,161.22632609489,161.830669304991,159.004476057751,159.102237459386,2443336.59304593,0.0,1.0
2019-04-01,186.45,187.0,182.22,182.27,2340975,165.70557576976,166.19438277793,161.946205506922,161.990642507665,2634038.03234999,0.0,1.0
2019-04-02,184.03,186.66,183.68,186.51,1552991,163.55482493381,165.89221117288,163.243765928611,165.758900170651,1747407.53655944,0.0,1.0
2019-04-03,185.19,188.0,184.28,185.59,1263938,164.585763351042,167.083122792786,163.777009937524,164.941259356984,1422168.43944612,0.0,1.0
2019-04-04,187.67,187.75,184.8,184.8,1303117,166.789838587883,166.860937789072,164.239154745249,164.239154745249,1466252.1977389,0.0,1.0
2019-04-05,189.9,190.37,187.26,187.93,2301651,168.771728821011,169.189436627993,166.425455181793,167.020910991746,2589791.12173191,0.0,1.0
2019-04-08,191.38,191.56,188.4,189.14,1595105,170.087064042996,170.24703724567,167.438618798728,168.096286409721,1794793.72295374,0.0,1.0
2019-04-09,189.95,190.43,188.85,189.9,1435878,168.816165821753,169.242761028884,167.838551805413,168.771728821011,1615633.34158402,0.0,1.0
2019-04-10,191.0,191.75,189.5,190.0,1069365,169.749342837351,170.415897848493,168.416232815068,168.860602822496,1203237.14711347,0.0,1.0
2019-04-11,191.87,193.0,190.96,191.35,1541290,170.522546650275,171.526822867062,169.713793236757,170.060401842551,1734241.70650294,0.0,1.0
2019-04-12,196.95,196.98,193.18,194.0,1651385,175.03734592574,175.064008126186,171.686796069736,172.415562881917,1858119.32893443,0.0,1.0
2019-04-15,196.18,197.96,195.55,197.0,1829472,174.353016114302,175.934973340744,173.793109904943,175.081782926483,2058500.76447607,0.0,1.0
2019-04-16,197.23,198.57,195.87,196.25,1457935,175.286193129899,176.477104749806,174.077506709696,174.415227915341,1640451.62323143,0.0,1.0
2019-04-17,198.06,199.32,196.92,198.48,1116765,176.023847342229,177.143659760947,175.010683725294,176.397118148469,1256571.07965584,0.0,1.0
2019-04-18,198.15,199.32,197.82,198.47,1391886,176.103833943566,177.143659760947,175.810549738664,176.38823074832,1566134.05128013,0.0,1.0
2019-04-22,195.98,197.51,195.2,197.08,1529628,174.17526811133,175.535040334059,173.482050899743,175.152882127671,1721119.75879599,0.0,1.0
2019-04-23,195.13,196.08,194.64,195.52,1727525,173.419839098703,174.264142112816,172.984356491424,173.766447704497,1943791.17753732,0.0,1.0
2019-04-24,197.86,198.31,194.55,195.1,1511765,175.846099339258,176.246032345943,172.904369890087,173.393176898258,1701020.51750898,0.0,1.0
2019-04-25,188.87,195.91,188.63,195.76,3086644,167.85632660571,174.113056310291,167.643029002144,173.979745308062,3473056.17886772,0.0,1.0
2019-04-26,184.04,186.54,182.885,185.24,3638176,163.563712333959,165.785562371097,162.537217616801,164.630200351785,4093633.61521713,0.0,1.0
2019-04-29,186.63,187.32,183.16,184.51,1471397,165.865548972434,166.478779582684,162.781621120886,163.981420140941,1655598.91014884,0.0,1.0
2019-04-30,189.46,190.65,185.56,186.94,1562867,168.380683214474,169.438283832152,164.914597156539,166.141058377039,1758519.89769422,0.0,1.0
2019-05-01,185.62,189.84,185.62,189.73,1432913,164.96792155743,168.718404420119,164.96792155743,168.620643018485,1612297.15782899,0.0,1.0
2019-05-02,187.04,188.08,182.81,185.36,1477317,166.229932378525,167.154221993974,162.470562115687,164.736849153568,1662260.02577438,0.0,1.0
2019-05-03,188.06,190.58,187.75,188.72,1229193,167.136447193677,169.376072031112,166.860937789072,167.723015603481,1383073.7667418,0.0,1.0
2019-05-06,185.6,186.23,181.61,183.21,1290369,164.950146757133,165.510052966492,161.404074097861,162.826058121629,1451908.29537497,0.0,1.0
2019-05-07,180.66,183.47,178.11,183.26,2152271,160.559771083748,163.057130525491,158.293484045867,162.870495122372,2421710.47103192,0.0,1.0
2019-05-08,179.43,181.09,178.3,180.06,2029031,159.466620865476,160.941929290136,158.46234464869,160.026527074835,2283042.24642174,0.0,1.0
2019-05-09,179.56,179.67,175.94,177.38,1601549,159.582157067407,159.679918469041,156.364918213631,157.644703835023,1802044.43732722,0.0,1.0
2019-05-10,178.0,179.54,174.81,178.76,1475771,158.195722644233,159.56438226711,155.360641996845,158.871165055523,1660520.48443028,0.0,1.0
2019-05-13,172.3,173.76,170.79,172.81,1781412,153.129904559558,154.427464981247,151.787907137127,153.583161967134,2004424.20755654,0.0,1.0
2019-05-14,171.86,174.35,170.74,172.6,2249010,152.738858953022,154.951821590012,151.743470136384,153.396526564015,2530560.07652172,0.0,1.0
2019-05-15,172.54,173.28,167.46,170.13,2314932,153.343202163124,154.000869774116,148.828402887659,151.201338727322,2604734.74953983,0.0,1.0
2019-05-16,175.77,179.43,172.87,173.04,2676940,156.213832411106,159.466620865476,153.636486368026,153.787572170551,3012061.97004196,0.0,1.0
2019-05-17,169.92,174.22,169.65,171.96,2235395,151.014703324203,154.83628538808,150.774743520192,152.827732954508,2515240.63577142,0.0,1.0
2019-05-20,168.21,169.85,167.32,168.23,1672846,149.4949578988,150.952491523163,148.703979285579,149.512732699097,1882266.99826549,0.0,1.0
2019-05-21,167.99,169.9,167.46,169.5,1889528,149.299435095532,150.996928523906,148.828402887659,150.641432517964,2126075.08204496,0.0,1.0
2019-05-22,162.0,166.9,161.93,166.76,3021819,143.975882406549,148.33070847934,143.913670605509,148.20628487726,3400115.83757956,0.0,1.0
2019-05-23,160.59,161.05,158.17,160.1,2498423,142.722758985603,143.131579392437,140.572008149654,142.287276378324,2811196.7034667,0.0,1.0
2019-05-24,159.93,162.01,158.68,161.75,1348623,142.136190575799,143.984769806698,141.02526555723,143.753697402835,1517455.02335648,0.0,1.0
2019-05-28,158.45,160.2,156.81,158.98,2528540,140.820855353813,142.37615037981,139.363321729451,141.291887561686,2845084.00402321,0.0,1.0
2019-05-29,159.57,160.73,156.22,157.69,2045895,141.816244170451,142.847182587683,138.838965120686,140.145412942523,2302017.42444694,0.0,1.0
2019-05-30,158.01,161.71,157.0,159.78,1670399,140.429809747277,143.718147802241,139.532182332273,142.002879573571,1879513.66212769,0.0,1.0
2019-05-31,154.28,156.75,153.79,154.9,1912368,137.114809491867,139.309997328559,136.679326884588,137.665828301077,2151774.38624892,0.0,1.0
2019-06-03,152.34,155.41,150.68,151.16,3918621,135.390653863048,138.119085708653,133.915345438388,134.341940645518,4409187.0901506,0.0,1.0
2019-06-04,159.59,159.89,153.71,154.02,2854479,141.834018970748,142.100640975205,136.608227683399,136.883737088004,3211826.80231287,0.0,1.0
2019-06-05,158.59,161.5,157.77,161.0,2241037,140.945278955893,143.531512399122,140.216512143712,143.087142391694,2521588.94900779,0.0,1.0
2019-06-06,156.85,158.6,155.6,158.3,1585277,139.398871330045,140.954166356041,138.287946311476,140.687544351585,1783735.37086457,0.0,1.0
2019-06-07,158.02,159.44,156.25,157.23,2129926,140.438697147425,141.70070796852,138.865627321132,139.73659253569,2396568.13511084,0.0,1.0
2019-06-10,161.84,164.0024,159.7,159.78,2054705,143.833684004172,145.755495412295,141.931780372382,142.002879573571,2311930.33469375,0.0,1.0
2019-06-11,159.44,163.9,158.85,163.46,1857079,141.70070796852,145.664488434774,141.176351359755,145.273442828238,2089563.84202244,0.0,1.0
2019-06-12,161.37,162.01,158.08,158.73,1412600,143.415976197191,143.984769806698,140.492021548317,141.069702557973,1589441.20483883,0.0,1.0
2019-06-13,165.67,165.88,162.87,163.0,2239573,147.237558261068,147.424193664188,144.749086219473,144.864622421405,2519941.67311661,0.0,1.0
2019-06-14,164.55,165.48,162.26,165.2,1590262,146.24216944443,147.068697658246,144.206954810412,146.819850454086,1789344.43528912,0.0,1.0
2019-06-17,163.72,165.0,163.06,164.47,1313377,145.5045152321,146.642102451115,144.917946822296,146.171070243242,1477796.63123858,0.0,1.0
2019-06-18,166.34,169.12,164.71,165.01,2184255,147.833014071021,150.303711312319,146.384367846807,146.650989851264,2457698.49842507,0.0,1.0
2019-06-19,166.56,167.45,165.67,166.68,1608599,148.028536874289,148.81951548751,147.237558261068,148.135185676072,1809977.01590156,0.0,1.0
2019-06-20,168.5,169.54,166.79,168.39,2087355,149.752692503108,150.676982118558,148.232947077706,149.654931101474,2348667.73759477,0.0,1.0
2019-06-21,165.35,168.06,165.13,167.73,2527508,147.53084246597,149.948795795772,147.334551051743,149.654358674431,2832786.96721602,0.65,1.0
2019-06-24,160.9,164.98,160.58,164.0,3563673,143.560402496369,147.200715996588,143.274887712038,146.326326969574,3994102.66152258,0.0,1.0
2019-06-25,155.98,160.0,155.98,159.97,4793134,139.170612687282,142.757392165438,139.170612687282,142.730625154407,5372061.14770753,0.0,1.0
2019-06-26,159.92,161.26,153.51,156.45,6247649,142.686013469356,143.881606628741,136.966795445728,139.589962526768,7002256.23932354,0.0,1.0
2019-06-27,163.31,164.35,160.04,160.4,3460854,145.710685715861,146.638608764936,142.79308151348,143.114285645852,3878864.91620894,0.0,1.0
2019-06-28,164.19,166.39,164.0,164.23,5312095,146.495851372771,148.458765515046,146.326326969574,146.531540720812,5953703.60236777,0.0,1.0
2019-07-01,162.97,168.02,161.56,168.02,2349532,145.407326257509,149.913106447731,144.149276739051,149.913106447731,2633314.5646451,0.0,1.0
2019-07-02,159.79,163.23,159.51,163.07,1860779,142.570023088221,145.639307019778,142.320197651932,145.496549627613,2085528.71052011,0.0,1.0
2019-07-03,161.42,161.53,159.34,160.39,1180574,144.024364020907,144.12250972802,142.168517922756,143.105363308842,1323166.78761613,0.0,1.0
2019-07-05,161.97,162.42,159.52,161.08,1125345,144.515092556475,144.916597721941,142.329119988942,143.721004562555,1261267.08584967,0.0,1.0
2019-07-08,160.82,161.72,159.04,160.26,1586347,143.489023800286,144.292034131217,141.900847812446,142.989372927707,1777950.10226762,0.0,1.0
2019-07-09,159.19,159.94,158.69,159.41,1218151,142.034682867601,142.703858143376,141.588566017084,142.230974281828,1365282.43507089,0.0,1.0
2019-07-10,159.99,162.82,159.76,162.17,2077597,142.748469828428,145.273491202354,142.54325607719,144.693539296682,2328534.55052451,0.0,1.0
2019-07-11,162.6,163.36,159.76,160.11,2499014,145.077199788127,145.755297400913,142.54325607719,142.855537872552,2800851.38804323,0.0,1.0
2019-07-12,167.47,168.44,164.31,164.63,3310762,149.422377912162,150.287844602165,146.602919416895,146.888434201226,3710644.41542977,0.0,1.0
2019-07-15,167.9,168.85,166.27,167.51,2021976,149.806038403607,150.653660419589,148.351697470922,149.458067260204,2266195.50198202,0.0,1.0
2019-07-16,169.79,172.96,168.82,168.82,2744309,151.492360098561,154.320740930839,150.626893408558,150.626893408558,3075773.75391636,0.0,1.0
2019-07-17,165.05,169.78,164.74,169.57,3074906,147.26317235566,151.483437761551,146.98657990834,151.296068684334,3446301.11644131,0.0,1.0
2019-07-18,165.38,166.5,163.76,164.64,1681925,147.557609477001,148.556911222159,146.112190881326,146.897356538236,1885072.26083352,0.0,1.0
2019-07-19,167.13,168.87,166.15,166.17,2067593,149.119018453811,150.67150509361,148.244629426797,148.262474100818,2317322.24147542,0.0,1.0
2019-07-22,169.55,171.13,168.24,168.54,2130947,151.278224010313,152.687953257947,150.109397861959,150.377067972269,2388328.30180085,0.0,1.0
2019-07-23,173.77,173.95,171.0,171.0,2866649,155.043450228677,155.204052294863,152.571962876812,152.571962876812,3212890.29620591,0.0,1.0
2019-07-24,176.01,178.5,174.42,174.79,2679115,157.042053718993,159.263715634567,155.623402134349,155.953528603731,3002705.45362188,0.0,1.0
2019-07-25,175.87,176.76,174.63,175.6,1985678,156.917141000848,157.711228994768,155.810771211566,156.676237901569,2225513.33546227,0.0,1.0
2019-07-26,174.94,175.92,173.8,175.8,2003261,156.087363658886,156.9617526859,155.070217239708,156.854684641775,2245220.05577515,0.0,1.0
2019-07-29,172.6,175.04,171.7,174.53,1389070,153.999536798467,156.17658702899,153.196526467536,155.721547841462,1556845.47489098,0.0,1.0
2019-07-30,172.39,172.94,169.59,171.54,1226285,153.81216772125,154.302896256818,151.313913358354,153.053769075371,1374398.88067317,0.0,1.0
2019-07-31,170.53,173.99,168.58,172.44,1485379,152.152613037326,155.239741642904,150.41275732031,153.856779406301,1664786.92553154,0.0,1.0
2019-08-01,163.31,171.47,162.69,170.16,3039205,145.710685715861,152.991312716298,145.15750082122,151.822486567944,3406288.0571289,0.0,1.0
2019-08-02,163.73,164.8,161.33,162.78,1959080,146.085423870295,147.040113930402,143.944062987814,145.237801854313,2195702.76008367,0.0,1.0
2019-08-05,157.26,160.16,155.02,160.09,3200708,140.312671824605,142.900149557604,138.314068334289,142.837693198531,3587297.80806394,0.0,1.0
2019-08-06,161.19,162.99,158.56,159.16,2802442,143.819150269669,145.42517093153,141.472575635949,142.00791585657,3140928.20832962,0.0,1.0
2019-08-07,160.66,160.87,155.23,157.82,2398745,143.346266408121,143.533635485338,138.501437411506,140.812322697184,2688471.63833886,0.0,1.0
2019-08-08,164.23,165.2,161.51,162.09,1793384,146.531540720812,147.397007410815,144.104665054,144.622160600599,2009993.56774093,0.0,1.0
2019-08-09,162.13,163.94,160.42,163.72,1270170,144.657849948641,146.272792947512,143.132130319873,146.076501533285,1423584.42471745,0.0,1.0
2019-08-12,158.81,161.23,158.41,161.03,829700,141.695634061208,143.85483961771,141.338740580794,143.676392877503,929913.316475805,0.0,1.0
2019-08-13,160.52,163.6,157.32,159.64,1839190,143.221353689976,145.969433489161,140.366205846667,142.436188033066,2061332.13514419,0.0,1.0
2019-08-14,155.06,158.04,154.32,157.78,1688540,138.349757682331,141.008614111412,137.689504743565,140.776633349143,1892486.23767874,0.0,1.0
2019-08-15,152.82,155.49,151.47,155.41,1874037,136.351154192014,138.733418173775,135.146638695618,138.662039477692,2100388.04612315,0.0,1.0
2019-08-16,156.0,156.91,153.99,154.18,1560413,139.188457361302,140.000390029243,137.395067622224,137.564592025421,1748883.72653003,0.0,1.0
2019-08-19,158.31,159.24,157.5,158.47,1458361,141.249517210691,142.079294552653,140.526807912853,141.392274602856,1634505.62146435,0.0,1.0
2019-08-20,155.84,157.97,155.31,157.56,1090010,139.045699969137,140.946157752339,138.572816107589,140.580341934916,1221664.23296588,0.0,1.0
2019-08-21,158.18,158.8,157.02,157.77,1044548,141.133526829557,141.686711724198,140.098535736357,140.767711012133,1170711.21477422,0.0,1.0
2019-08-22,158.1,158.99,155.76,158.26,1156374,141.062148133474,141.856236127394,138.974321273054,141.204905525639,1296043.84889284,0.0,1.0
2019-08-23,151.97,157.19,151.12,156.51,2806789,135.592755546135,140.250215465533,134.834356900257,139.64349654883,3145800.2502565,0.0,1.0
2019-08-26,152.49,154.73,151.66,153.22,1270993,136.056717070673,138.055320560989,135.316163098815,136.708047672428,1424506.82879057,0.0,1.0
2019-08-27,149.53,154.11,148.8,153.03,1810744,133.415705315613,137.502135666348,132.764374713858,136.538523269232,2029450.35353581,0.0,1.0
2019-08-28,153.18,154.45,147.82,149.14,2064305,136.672358324387,137.8054951247,131.889985686844,133.067734172209,2313637.10831334,0.0,1.0
2019-08-29,157.45,158.49,154.88,155.0,1685639,140.482196227802,141.410119276877,138.189155616144,138.296223660268,1889234.84737972,0.0,1.0
2019-08-30,158.61,160.31,158.16,158.49,1151487,141.517187321001,143.033984612759,141.115682155536,141.410119276877,1290566.58436637,0.0,1.0
2019-09-03,155.37,157.25,153.91,155.79,1270561,138.626350129651,140.303749487595,137.323688926141,139.001088284085,1424022.65071088,0.0,1.0
2019-09-04,159.06,159.58,157.22,157.54,1260389,141.918692486466,142.382654011004,140.276982476564,140.562497260895,1412622.05018637,0.0,1.0
2019-09-05,164.38,165.36,160.71,161.06,2119201,146.665375775967,147.539764802981,143.390878093173,143.703159888534,2375163.58947674,0.0,1.0
2019-09-06,161.87,164.82,161.62,164.0,1412350,145.005821092044,147.648479844262,144.7818669605,146.913910292798,1576606.32365154,0.65,1.0
2019-09-09,167.42,167.63,162.95,163.1,2265129,149.977602812319,150.165724282816,145.973302940314,146.10767541924,2528563.53261336,0.0,1.0
2019-09-10,172.26,172.5,166.89,167.33,2407326,154.313354799009,154.528350765291,149.502820053446,149.896979324963,2687298.04559121,0.0,1.0
2019-09-11,173.96,173.96,169.69,172.8,1640986,155.836242893507,155.836242893507,152.011106326737,154.797095723143,1831832.69347091,0.0,1.0
2019-09-12,173.51,174.68,171.41,174.09,1519077,155.433125456728,156.481230792354,153.551910751759,155.95269904191,1695745.67516098,0.0,1.0
2019-09-13,174.1,176.25,173.01,174.9,1456305,155.961657207172,157.887662738449,154.98521719364,156.678310428112,1625673.290732,0.0,1.0
2019-09-16,173.57,174.95,171.01,172.38,1545823,155.486874448299,156.723101254421,153.193584141289,154.42085278215,1725602.23531418,0.0,1.0
2019-09-17,173.3,174.44,171.14,172.37,4568417,155.245003986231,156.266234826071,153.310040289692,154.411894616888,5099723.95743066,0.0,1.0
2019-09-18,150.91,154.57,148.5,153.3,22927002,135.18767196516,138.466360450962,133.028754137076,137.328673462719,25593412.6353746,0.0,1.0
2019-09-19,152.45,152.6,149.5,150.22,5576106,136.56722941547,136.701601894396,133.924570663252,134.569558562098,6224607.20143822,0.0,1.0
2019-09-20,148.78,153.36,148.45,153.36,5628887,133.279582764406,137.38242245429,132.983963310768,137.38242245429,6283526.63243523,0.0,1.0
2019-09-23,145.67,149.1,145.46,147.54,4137076,130.493593367999,133.566244052782,130.305471897503,132.168770271948,4618217.99343436,0.0,1.0
2019-09-24,143.25,147.62,142.49,145.93,5590453,128.325717374654,132.240435594042,127.644896814761,130.726505664805,6240622.75772771,0.0,1.0
2019-09-25,147.04,147.82,143.15,143.15,3582609,131.72086200886,132.419598899277,128.236135722037,128.236135722037,3999266.47401204,0.0,1.0
2019-09-26,145.16,147.48,144.47,147.27,2059311,130.03672693965,132.115021280377,129.418613536589,131.92689980988,2298808.89649532,0.0,1.0
2019-09-27,144.96,146.82,143.91,145.67,1967658,129.857563634415,131.523782373101,128.91695628193,130.493593367999,2196496.65138495,0.0,1.0
2019-09-30,145.57,146.5,144.96,145.31,1708618,130.404011715382,131.237121084725,129.857563634415,130.171099418576,1907330.29596406,0.0,1.0
2019-10-01,141.64,146.84,140.62,145.59,3452247,126.883452767512,131.541698703625,125.969719910813,130.421928045905,3853743.37169047,0.0,1.0
2019-10-02,140.78,141.9,139.1,140.16,2746596,126.113050555001,127.116365064317,124.608078791026,125.557644308772,3066025.15107162,0.0,1.0
2019-10-03,141.71,141.9,138.59,140.5,2314668,126.946159924344,127.116365064317,124.151212362676,125.862221927672,2583863.91896758,0.0,1.0
2019-10-04,143.0,143.06,140.69,141.79,2195905,128.101763243111,128.155512234681,126.032427067645,127.017825246438,2451288.78049918,0.0,1.0
2019-10-07,142.09,144.23,141.13,141.84,1822722,127.286570204291,129.203617570307,126.426586339162,127.062616072747,2034704.59267092,0.0,1.0
2019-10-08,138.39,140.94,138.38,140.8,2395790,123.972049057441,126.256381199189,123.963090892179,126.130966885524,2674420.40863888,0.0,1.0
2019-10-09,139.25,139.77,137.78,138.83,2239018,124.742451269952,125.208275863563,123.425600976474,124.366208328958,2499415.82296854,0.0,1.0
2019-10-10,141.36,141.62,139.15,139.54,1785680,126.632624140183,126.865536436988,124.652869617335,125.002238062543,1993354.60758174,0.0,1.0
2019-10-11,145.54,147.05,143.17,143.17,3981614,130.377137219597,131.729820174122,128.25405205256,128.25405205256,4444675.7607813,0.0,1.0
2019-10-14,146.78,147.7,144.39,145.11,2422853,131.487949712054,132.312100916136,129.346948214495,129.991936113341,2704630.83589628,0.0,1.0
2019-10-15,149.96,150.13,147.18,147.6,3223481,134.336646265293,134.488935074743,131.846276322525,132.222519263518,3598371.88286938,0.0,1.0
2019-10-16,150.77,152.36,149.75,150.03,3440268,135.062257651495,136.486605928114,134.148524794796,134.399353422125,3840371.21383228,0.0,1.0
2019-10-17,150.7,152.42,150.48,151.38,2650073,134.999550494663,136.540354919685,134.802470858904,135.608705732462,2958276.52489694,0.0,1.0
2019-10-18,149.91,151.12,149.19,150.48,2789568,134.291855438984,135.375793435656,133.646867540138,134.802470858904,3113994.79523912,0.0,1.0
2019-10-21,152.04,154.13,150.09,150.68,3471677,136.199944639738,138.072201179445,134.453102413696,134.981634164139,3875433.08094707,0.0,1.0
2019-10-22,154.63,154.69,149.85,151.32,3007638,138.520109442533,138.573858434103,134.238106447413,135.554956740892,3357426.33911895,0.0,1.0
2019-10-23,155.98,156.73,153.69,154.39,2181403,139.72946175287,140.401324147501,137.678041907928,138.305113476251,2435100.19770767,0.0,1.0
2019-10-24,154.05,156.98,153.04,156.3,1731271,138.000535857351,140.625278279045,137.095761165914,140.016123041246,1932617.84016322,0.0,1.0
2019-10-25,158.09,158.24,153.51,153.8,2079377,141.6196346231,141.754007102027,137.516794933216,137.776581725807,2321208.57256032,0.0,1.0
2019-10-28,158.4,160.39,157.17,158.9,2596952,141.897337746215,143.680012633304,140.795483419019,142.345246009303,2898977.55189542,0.0,1.0
2019-10-29,158.01,158.93,156.8,158.93,1464063,141.547969301006,142.372120505088,140.464031304334,142.372120505088,1634333.54623446,0.0,1.0
2019-10-30,155.84,157.76,154.02,157.75,1575103,139.604047439205,141.324015169462,137.973661361566,141.315057004201,1758287.49970086,0.0,1.0
2019-10-31,152.66,155.84,151.62,155.0,2109538,136.755350885967,139.604047439205,135.823701698744,138.851561557218,2354877.29725862,0.0,1.0
2019-11-01,156.52,157.1,153.96,154.16,2125774,140.213202677005,140.732776262186,137.919912369995,138.09907567523,2373001.54427303,0.0,1.0
2019-11-04,164.84,165.03,159.5,159.85,4301737,147.666396174786,147.836601314759,142.882735925008,143.196271709169,4802029.06990885,0.0,1.0
2019-11-05,164.85,167.59,163.01,164.6,2509514,147.675354340047,150.129891621769,146.027051931884,147.451400208503,2801370.51134072,0.0,1.0
2019-11-06,163.17,164.62,161.91,164.56,1767327,146.170382576072,147.469316539027,145.041653753091,147.415567547456,1972867.15343938,0.0,1.0
2019-11-07,163.92,166.83,163.47,165.46,1978081,146.842244970704,149.449071061875,146.439127533925,148.221802421015,2208131.8464226,0.0,1.0
2019-11-08,163.22,164.0,161.6,163.8,1152502,146.215173402381,146.913910292798,144.763950629977,146.734746987563,1286537.99781998,0.0,1.0
2019-11-11,162.18,163.02,161.33,161.96,1063370,145.283524215159,146.036010097146,144.522080167909,145.0864445794,1187039.94504289,0.0,1.0
2019-11-12,161.22,163.84,160.76,162.35,1279887,144.42354035003,146.77057964861,144.011464747989,145.435813024608,1428737.87500223,0.0,1.0
2019-11-13,156.23,160.01,156.15,160.0,2224968,139.953415884414,143.339602353357,139.88175056232,143.330644188096,2483731.80778299,0.0,1.0
2019-11-14,156.68,158.0,155.48,155.82,1826217,140.356533321193,141.539011135745,139.281553489782,139.586131108682,2038606.06121707,0.0,1.0
2019-11-15,158.33,158.51,156.35,157.27,1596665,141.834630589382,141.995877564094,140.060913867555,140.885065071636,1782357.16058561,0.0,1.0
2019-11-18,157.55,157.72,154.5,157.13,1794159,141.135893698966,141.288182508415,138.40365329413,140.759650757972,2002819.71539371,0.0,1.0
2019-11-19,155.52,158.23,155.17,158.21,1524304,139.317386150829,141.745048936765,139.003850366668,141.727132606241,1701580.57533,0.0,1.0
2019-11-20,152.27,155.09,151.55,155.0,2476211,136.405982440758,138.932185044574,135.760994541912,138.851561557218,2764194.37200092,0.0,1.0
2019-11-21,152.08,153.77,151.75,152.5,1594803,136.235777300785,137.749707230022,135.940157847147,136.612020241779,1780278.60996102,0.0,1.0
2019-11-22,156.55,156.79,152.26,152.31,2226042,140.24007717279,140.455073139072,136.397024275497,136.441815101805,2484930.71399718,0.0,1.0
2019-11-25,159.54,160.34,156.39,157.41,2505777,142.918568586055,143.635221806995,140.096746528602,141.010479385301,2797198.89819136,0.0,1.0
2019-11-26,161.5,162.76,158.63,159.71,2777664,144.674368977359,145.80309780034,142.103375547235,143.070857395505,3100706.35988192,0.0,1.0
2019-11-27,161.51,162.07,160.21,161.75,1645913,144.683327142621,145.184984397279,143.518765658593,144.898323108903,1837332.70363597,0.0,1.0
2019-11-29,160.05,161.46,159.83,161.11,789408,143.375435014405,144.638536316312,143.178355378646,144.325000532151,881216.160824943,0.0,1.0
2019-12-02,158.03,163.7,158.03,160.46,2703823,141.56588563153,146.645165334945,141.56588563153,143.742719790137,3018277.65060676,0.0,1.0
2019-12-03,151.14,154.47,151.02,154.22,3803800,135.39370976618,138.376778798345,135.286211783039,138.152824666801,4246181.99023309,0.0,1.0
2019-12-04,153.87,155.69,152.37,152.64,2300801,137.839288882639,139.469674960279,136.495564093376,136.737434555443,2568384.18668445,0.0,1.0
2019-12-05,153.94,154.89,152.34,154.84,1628043,137.901996039472,138.753021739338,136.468689597591,138.70823091303,1817384.42239998,0.0,1.0
2019-12-06,156.61,157.29,154.9,155.0,2436152,140.876106906375,141.487790404851,139.337902814619,139.427856270277,2708236.14520778,0.65,1.0
2019-12-09,156.51,157.48,156.02,156.2,1728156,140.786153450716,141.658701970601,140.345381517991,140.507297738176,1921166.88275515,0.0,1.0
2019-12-10,157.0,158.14,155.52,156.5,1633573,141.226925383442,142.252394777946,139.8956142397,140.777158105151,1816020.28298543,0.0,1.0
2019-12-11,159.08,159.52,156.39,157.25,1663064,143.097957261133,143.493752466029,140.678209303926,141.451809022587,1848805.01569436,0.0,1.0
2019-12-12,164.89,165.82,158.75,159.31,2987252,148.324253034877,149.160820172499,142.801110857461,143.304850209147,3320886.31630713,0.0,1.0
2019-12-13,165.67,167.87,163.91,165.64,2897128,149.025889989011,151.004866013493,147.442709169426,148.998903952314,3220696.72454492,0.0,1.0
2019-12-16,164.1,168.37,161.5,166.93,5047615,147.613620735177,151.454633291784,145.274830888063,150.159303530305,5611363.0800102,0.0,1.0
2019-12-17,163.23,164.78,161.02,161.5,5804949,146.83102567095,148.225304233653,144.843054300903,145.274830888063,6453280.70780798,0.0,1.0
2019-12-18,146.86,152.77,146.29,151.42,21540450,132.105644979696,137.421894209098,131.592910282444,136.207522557712,23946217.343598,0.0,1.0
2019-12-19,147.02,148.82,146.24,147.07,5824999,132.249570508749,133.868732710597,131.547933554615,132.294547236578,6475570.01270825,0.0,1.0
2019-12-20,148.12,148.55,146.67,148.36,5259437,133.23905852099,133.62585838032,131.934733413945,133.45494681457,5846842.63824391,0.0,1.0
2019-12-23,151.69,152.76,148.5,149.56,4367709,136.450396887989,137.412898863532,133.580881652491,134.534388282468,4855521.07813854,0.0,1.0
2019-12-24,150.78,152.38,150.42,151.07,1797221,135.631820441499,137.071075732031,135.307988001129,135.892685462908,1997945.47841288,0.0,1.0
2019-12-26,152.49,152.78,150.51,150.9,2651251,137.170024533255,137.430889554664,135.388946111222,135.739764588289,2947358.69856162,0.0,1.0
2019-12-27,152.53,154.11,152.11,153.07,2692784,137.206005915518,138.627270514919,136.828201401754,137.691754576073,2993530.35444308,0.0,1.0
2019-12-30,150.14,153.3,149.94,153.1,2612600,135.056118325286,137.898647524087,134.87621141397,137.71874061277,2904390.92181846,0.0,1.0
2019-12-31,151.21,151.57,148.75,149.22,2153367,136.018620300829,136.342452741199,133.805765291637,134.22854653323,2393868.01123151,0.0,1.0
2020-01-02,155.1,155.1,151.6,152.42,3027595,139.517809725935,139.517809725935,136.369438777897,137.107057114294,3365735.06581296,0.0,1.0
2020-01-03,153.18,153.34,151.84,152.5,2216534,137.790703377297,137.93462890635,136.585327071476,137.179019878821,2464089.88268466,0.0,1.0
2020-01-06,153.3,153.55,150.17,151.25,2388115,137.898647524087,138.123531163232,135.083104361984,136.054601683093,2654834.08338761,0.0,1.0
2020-01-07,154.8,155.22,152.34,153.36,2141681,139.24794935896,139.625753872725,137.035094349768,137.952619597482,2380876.84828565,0.0,1.0
2020-01-08,157.13,157.75,153.93,154.57,3053162,141.343864875797,141.901576300879,138.465354294734,139.041056410946,3394157.54254042,0.0,1.0
2020-01-09,158.05,158.31,156.59,157.95,2240217,142.171436667853,142.405315652565,140.858116215243,142.081483212195,2490417.94293171,0.0,1.0
2020-01-10,156.63,158.43,156.14,158.07,2449551,140.894097597506,142.513259799355,140.453325664781,142.189427358985,2723131.62632294,0.0,1.0
2020-01-13,159.28,159.53,156.71,156.72,1984890,143.27786417245,143.502747811595,140.966060362033,140.975055707599,2206574.48396548,0.0,1.0
2020-01-14,162.13,164.5,158.62,159.15,5076589,145.84153765871,147.97343455781,142.684171365105,143.160924680094,5643573.07104163,0.0,1.0
2020-01-15,159.15,163.02,158.67,163.02,2968765,143.160924680094,146.642123414068,142.729148092934,146.642123414068,3300334.57667165,0.0,1.0
2020-01-16,159.54,161.47,158.84,160.59,2343620,143.511743157161,145.247844851365,142.882068967553,144.456254441573,2605369.61348548,0.0,1.0
2020-01-17,159.98,161.18,158.56,159.39,1846109,143.907538362057,144.986979829956,142.63019929171,143.376812973674,2052293.58504454,0.0,1.0
2020-01-21,157.53,159.16,156.81,159.1,2459171,141.70367869843,143.16992002566,141.056013817691,143.115947952265,2733826.04593096,0.0,1.0
2020-01-22,155.54,158.85,155.47,157.49,1909570,139.913604930831,142.891064313119,139.850637511871,141.667697316167,2122842.29219049,0.0,1.0
2020-01-23,154.88,155.34,152.73,155.0,2058530,139.319912123487,139.733698019515,137.385912826835,139.427856270277,2288439.04321019,0.0,1.0
2020-01-24,154.07,155.64,152.31,155.64,1972730,138.591289132655,140.00355838649,137.00810831307,140.00355838649,2193056.38184143,0.0,1.0
2020-01-27,148.49,150.18,147.51,150.11,3367719,133.571886306925,135.09209970755,132.690342441474,135.029132288589,3743846.16505991,0.0,1.0
2020-01-28,148.4,149.95,147.11,149.75,2187391,133.490928196833,134.885206759536,132.330528618841,134.705299848219,2431692.01671414,0.0,1.0
2020-01-29,148.06,150.07,147.91,149.16,2521001,133.185086447595,134.993150906325,133.050156264107,134.174574459835,2802561.59316207,0.0,1.0
2020-01-30,148.26,148.4,143.36,146.0,3379668,133.364993358911,133.490928196833,128.957274031657,131.332045261035,3757129.70143166,0.0,1.0
2020-01-31,144.64,147.29,143.59,147.1,3285050,130.108678264083,132.492444839026,129.164166979671,132.321533273276,3651944.19265088,0.0,1.0
2020-02-03,143.84,147.4,143.6,145.5,1988383,129.389050618817,132.59139364025,129.173162325237,130.882277982744,2210457.60326806,0.0,1.0
2020-02-04,147.51,148.24,146.0,146.37,2573669,132.690342441474,133.34700266778,131.332045261035,131.664873046971,2861111.87298691,0.0,1.0
2020-02-05,149.95,150.85,148.82,149.5,2013682,134.885206759536,135.69478786046,133.868732710597,134.480416209073,2238582.14813948,0.0,1.0
2020-02-06,148.63,151.38,148.49,151.38,1705689,133.697821144847,136.171541175448,133.571886306925,136.171541175448,1896190.6327205,0.0,1.0
2020-02-07,155.66,157.44,146.42,147.3,6530009,140.021549077621,141.622720588338,131.7098497748,132.501440184592,7259319.7806755,0.0,1.0
2020-02-10,156.78,160.29,156.2,158.8,3947011,141.029027780994,144.186394074598,140.507297738176,142.84608758529,4387836.98871528,0.0,1.0
2020-02-11,158.0,159.56,156.87,158.27,2016726,142.126459940024,143.529733848293,141.109985891086,142.369334270301,2241966.12041462,0.0,1.0
2020-02-12,158.51,159.81,157.23,159.2,1604665,142.585222563881,143.754617487438,141.433818331456,143.205901407923,1783883.66323196,0.0,1.0
2020-02-13,161.47,161.83,156.48,157.79,2624440,145.247844851365,145.571677291735,140.759167414019,141.937557683142,2917553.28441293,0.0,1.0
2020-02-14,158.62,161.29,158.0,160.46,1677929,142.684171365105,145.08592863118,142.126459940024,144.339314949217,1865330.2285294,0.0,1.0
2020-02-18,158.57,160.91,156.39,159.31,1923700,142.639194637276,144.744105499679,140.678209303926,143.304850209147,2138550.41579352,0.0,1.0
2020-02-19,161.14,161.69,158.83,159.0,1697264,144.950998447693,145.445742453813,142.873073621988,143.025994496607,1886824.67791827,0.0,1.0
2020-02-20,164.91,165.25,159.5,161.07,2602539,148.342243726009,148.648085475247,143.475761774898,144.888031028732,2893206.24867123,0.0,1.0
2020-02-21,163.25,164.14,161.69,163.26,1644742,146.849016362082,147.64960211744,145.445742453813,146.858011707648,1828436.70425382,0.0,1.0
2020-02-24,154.85,157.72,152.62,156.26,3116319,139.29292608679,141.874590264181,137.286964025611,140.561269811571,3464368.29713325,0.0,1.0
2020-02-25,145.6,155.8,144.81,155.66,4223346,130.972231438402,140.147483915543,130.261599138702,140.021549077621,4695034.74779847,0.0,1.0
2020-02-26,144.53,149.39,143.56,147.42,2766310,130.009729462859,134.381467407849,129.137180942974,132.609384331382,3075268.18148036,0.0,1.0
2020-02-27,138.76,145.49,136.48,140.76,3533718,124.819415071378,130.873282637178,122.76847628237,126.618484184543,3928384.93434375,0.0,1.0
2020-02-28,141.17,141.2,134.06,135.0,4391211,126.987293352742,127.014279389439,120.591602655441,121.437165138628,4881647.92321416,0.0,1.0
2020-03-02,139.75,142.52,135.28,142.18,4416733,125.709954282395,128.201665004128,121.689034814471,127.89582325489,4910020.37407026,0.0,1.0
2020-03-03,133.09,142.17,132.56,140.0,4369605,119.719054135556,127.886827909324,119.242300820567,125.93483792154,4857628.83485129,0.0,1.0
2020-03-04,136.41,136.46,132.18,135.06,2853589,122.705508863409,122.750485591239,118.900477689066,121.491137212023,3172295.02648742,0.0,1.0
2020-03-05,129.93,133.14,128.75,132.01,3148783,116.876524936755,119.764030863385,115.815074159988,118.747556814447,3500458.07240921,0.0,1.0
2020-03-06,127.68,130.65,123.79,125.75,3885788,115.437269646223,118.122488089592,111.920266365179,113.692329715011,4297896.28046901,0.65,1.0
2020-03-09,115.7,121.58,113.85,120.4,4043124,104.60598447735,109.922174526847,102.933373662457,108.855320061132,4471918.591821,0.0,1.0
2020-03-10,120.67,121.75,113.87,120.14,3560981,109.099430828711,110.075873899027,102.951455941537,108.620250433093,3938641.78764274,0.0,1.0
2020-03-11,111.01,118.3,108.53,117.39,4746318,100.365690033108,106.95668075774,98.1234874271979,106.133937059603,5249690.01863279,0.0,1.0
2020-03-12,97.0,105.18,96.2,103.2,5148698,87.6990535376228,95.094705681311,86.9757623744259,93.3045600523987,5694744.53661861,0.0,1.0
2020-03-13,106.63,106.68,96.0,102.46,4270779,96.4056709146053,96.4508766123051,86.7949395836266,92.6355157264415,4723717.60343207,0.0,1.0
2020-03-16,90.49,99.87,90.49,92.0,4412352,81.8132716971081,90.2938605855916,81.8132716971081,83.1784837676422,4880305.16562404,0.0,1.0
2020-03-17,94.96,100.15,88.69,92.9,5514171,85.8546610714707,90.5470124927105,80.1858665799151,83.9921863262387,6098977.87289733,0.0,1.0
2020-03-18,99.68,100.7,89.8,90.39,6995476,90.1220789343324,91.0442751674084,81.1894330688508,81.7228603017085,7737383.06889364,0.0,1.0
2020-03-19,111.68,116.16,97.37,98.85,4645027,100.971446382286,105.021876896188,88.0335757006013,89.3716643525156,5137656.57467108,0.0,1.0
2020-03-20,111.06,118.7,106.59,113.88,4476875,100.410895730808,107.318326339338,96.3695063564455,102.960497081077,4951671.16956063,0.0,1.0
2020-03-23,111.76,115.05,107.25,110.94,3932105,101.043775498605,104.018310407253,96.9662215660829,100.302402056329,4349125.4422304,0.0,1.0
2020-03-24,120.04,121.8,115.43,118.0,3011122,108.529839037693,110.121079596726,104.361873709771,106.685446571541,3330467.34506318,0.0,1.0
2020-03-25,118.31,126.94,114.93,121.36,4131816,106.96572189728,114.768225320266,103.909816732773,109.723269456968,4570016.84548469,0.0,1.0
2020-03-26,125.6,127.0,119.01,119.36,2713902,113.556712621912,114.822472157506,107.598601665077,107.915041548976,3001725.59886368,0.0,1.0
2020-03-27,120.58,124.35,116.0,120.05,2619369,109.018060572851,112.426570179416,104.877218663549,108.538880177233,2897166.87639053,0.0,1.0
2020-03-30,124.31,125.61,119.25,122.38,2279615,112.390405621257,113.565753761451,107.815589014036,110.645465690044,2521380.17550141,0.0,1.0
2020-03-31,121.26,124.85,119.26,122.5,2643794,109.632858061568,112.878627156414,107.824630153576,110.753959364524,2924182.27626579,0.0,1.0
2020-04-01,113.48,118.75,112.3,116.01,2568695,102.598851499479,107.363532037038,101.531997033763,104.886259803089,2841118.63183459,0.0,1.0
2020-04-02,116.64,117.3,111.59,112.53,2335110,105.455851594106,106.052566803744,100.890076126426,101.739943243182,2582760.71249538,0.0,1.0
2020-04-03,109.22,116.0,107.69,115.24,3204442,98.7473260554552,104.877218663549,97.3640317058412,104.190092058512,3544289.94911164,0.0,1.0
2020-04-06,119.02,119.81,113.01,113.04,3509984,107.607642804617,108.321892828274,102.1739179411,102.20104135972,3882236.28723587,0.0,1.0
2020-04-07,115.95,125.48,115.75,124.91,3178176,104.832012965849,113.448218947432,104.65119017505,112.932873993654,3515238.30149144,0.0,1.0
2020-04-08,125.54,127.23,119.92,123.0,5574970,113.502465784672,115.030418366925,108.421345363214,111.206016341522,6166224.92702283,0.0,1.0
2020-04-09,122.29,130.0,120.16,129.61,4745352,110.564095434184,117.534814019494,108.638332712173,117.182209577436,5248621.56924572,0.0,1.0
2020-04-13,123.53,125.19,121.74,125.19,2818463,111.68519673714,113.186025900773,110.066832759487,113.186025900773,3117375.84354562,0.0,1.0
2020-04-14,125.08,126.98,122.05,125.74,3082709,113.086573365834,114.804389878426,110.347108085225,113.683288575471,3409646.52339969,0.0,1.0
2020-04-15,119.9,121.69,118.15,121.69,2943300,108.403263084134,110.021627061787,106.821063664641,110.021627061787,3255452.46480363,0.0,1.0
2020-04-16,119.08,121.0,117.12,119.73,2220595,107.661889641857,109.397788433529,105.889826292025,108.249563711954,2456100.79369436,0.0,1.0
2020-04-17,124.85,124.96,120.73,121.0,2460760,112.878627156414,112.978079691354,109.15367766595,109.397788433529,2721736.55668475,0.0,1.0
2020-04-20,122.64,125.67,121.83,122.53,2241163,110.880535318083,113.620000598691,110.148203015346,110.781082783143,2478850.13840815,0.0,1.0
2020-04-21,120.48,122.18,119.62,120.63,1605253,108.927649177451,110.464642899245,108.150111177015,109.063266270551,1775498.53412274,0.0,1.0
2020-04-22,118.54,122.97,118.45,122.52,2082532,107.173668106699,111.178892922902,107.092297850839,110.772041643604,2303395.48548651,0.0,1.0
2020-04-23,120.88,122.42,118.5,118.64,2020999,109.28929475905,110.681630248204,107.137503548539,107.264079502099,2235336.58679566,0.0,1.0
2020-04-24,123.06,123.19,119.48,121.41,2111029,111.260263178761,111.377797992781,108.023535223455,109.768475154668,2334914.74240546,0.0,1.0
2020-04-27,127.29,128.5,122.32,124.16,2395852,115.084665204165,116.1786430885,110.591218852804,112.254788528157,2649944.7214707,0.0,1.0
2020-04-28,127.74,129.89,125.16,129.81,2738653,115.491516483463,117.435361484555,113.158902482153,117.363032368235,3029101.57275571,0.0,1.0
2020-04-29,129.48,131.8,128.46,130.0,2171619,117.064674763416,119.162219136687,116.14247853034,117.534814019494,2401930.63098034,0.0,1.0
2020-04-30,126.77,127.93,125.75,127.93,1969695,114.614525948087,115.663298134722,113.692329715011,115.663298134722,2178591.52742208,0.0,1.0
2020-05-01,118.2,124.56,117.5,124.52,3140352,106.86626936234,112.616434109756,106.233389594543,112.580269551596,3473402.86710531,0.0,1.0
2020-05-04,115.85,117.56,114.61,117.12,2409536,104.741601570449,106.287636431783,103.620500267494,105.889826292025,2665079.98173245,0.0,1.0
2020-05-05,117.67,120.12,117.13,117.83,1703085,106.387088966722,108.602168154013,105.898867431564,106.531747199362,1883706.13291887,0.0,1.0
2020-05-06,115.12,119.42,115.08,118.89,1914538,104.081598384032,107.969288386216,104.045433825872,107.490107990598,2117584.83710809,0.0,1.0
2020-05-07,116.74,118.87,116.15,116.94,1842087,105.546262989506,107.472025711518,105.012835756648,105.727085780305,2037450.02702162,0.0,1.0
2020-05-08,120.44,120.89,118.18,118.25,1770876,108.891484619292,109.29833589859,106.84818708326,106.91147506004,1958686.72546515,0.0,1.0
2020-05-11,117.56,119.37,116.28,118.39,1862763,106.287636431783,107.924082688516,105.130370570668,107.0380510136,2060318.82570414,0.0,1.0
2020-05-12,113.14,118.11,113.08,118.0,1975388,102.29145275512,106.784899106481,102.23720591788,106.685446571541,2184888.30005216,0.0,1.0
2020-05-13,109.34,113.15,108.25,113.08,2905042,98.8558197299348,102.30049389466,97.870335520079,102.23720591788,3213137.00243199,0.0,1.0
2020-05-14,109.11,109.18,103.4,107.36,3252032,98.6478735205157,98.7111614972954,93.4853828431979,97.0656741010225,3596927.11922682,0.0,1.0
2020-05-15,107.52,108.96,106.25,107.54,2938502,97.2103323336618,98.5122564274162,96.0621076120868,97.2284146127418,3250145.61163674,0.0,1.0
2020-05-18,119.19,120.0,112.79,113.49,3602282,107.761342176796,108.493674479533,101.975012871221,102.607892639019,3984322.97618925,0.0,1.0
2020-05-19,114.79,119.4,114.65,119.0,2481778,103.783240779214,107.951206107136,103.656664825654,107.589560525537,2744983.62626827,0.0,1.0
2020-05-20,117.01,119.48,115.83,116.8,2602662,105.790373757085,108.023535223455,104.72351929137,105.600509826746,2878688.01105927,0.0,1.0
2020-05-21,115.77,118.43,115.53,116.58,1742394,104.66927245413,107.074215571759,104.452285105171,105.401604756867,1927184.05937521,0.0,1.0
2020-05-22,117.0,117.56,114.92,115.75,2244940,105.781332617545,106.287636431783,103.900775593233,104.65119017505,2483027.70914833,0.0,1.0
2020-05-26,124.81,126.74,122.01,122.99,3822452,112.842462598255,114.587402529467,110.310943527066,111.196975201982,4227843.1641333,0.0,1.0
2020-05-27,130.43,130.78,125.5,128.0,3200685,117.923583019713,118.240022903611,113.466301226512,115.726586111502,3540134.49947678,0.0,1.0
2020-05-28,131.15,133.91,129.3,131.0,3237996,118.57454506659,121.069899579619,116.901934251697,118.438927973491,3581402.5275114,0.0,1.0
2020-05-29,130.56,130.89,126.44,130.19,3409390,118.041117833732,118.339475438551,114.316168343268,117.706595670754,3770973.76379468,0.0,1.0
2020-06-01,129.71,130.46,127.46,129.05,1990253,117.272620972836,117.950706438333,115.238364576344,116.675905763198,2201329.81158319,0.0,1.0
2020-06-02,134.2,134.59,130.71,130.83,2520528,121.332092626278,121.684697068337,118.176734926832,118.285228601311,2787843.26783086,0.0,1.0
2020-06-03,138.08,139.88,136.53,137.0,2728787,124.840054767783,126.467459884976,123.438678139089,123.863611697467,3018189.23150006,0.0,1.0
2020-06-04,139.21,139.25,135.65,137.3,2000019,125.861703535799,125.897868093958,122.643057859572,124.134845883666,2212131.54731223,0.0,1.0
2020-06-05,142.21,145.77,142.0,143.0,3583379,128.574045397787,131.792691074013,128.384181467448,129.288295421444,3963415.21349356,0.0,1.0
2020-06-08,149.38,149.99,144.14,144.94,2708623,135.056542447939,135.608051959877,130.318985328999,131.042276492196,2995886.73311379,0.0,1.0
2020-06-09,144.69,145.93,142.1,145.88,2251649,130.816248003697,131.937349306652,128.474592862847,131.892143608953,2490448.23392881,0.0,1.0
2020-06-10,140.4,144.41,140.32,144.0,2073476,126.937599141054,130.563096096578,126.865270024734,130.19240937544,2293379.04899643,0.0,1.0
2020-06-11,128.81,134.47,127.81,133.95,4383487,116.458918414239,121.576203393857,115.554804460243,121.106064137779,4848378.88036717,0.0,1.0
2020-06-12,132.72,135.0,129.14,134.59,2271680,119.994003974364,122.055383789475,116.757276019058,121.684697068337,2512603.62696467,0.0,1.0
2020-06-15,133.68,134.63,127.29,128.42,1835255,120.8619533702,121.720861626496,115.084665204165,116.106313972181,2029893.45744341,0.0,1.0
2020-06-16,135.54,139.37,133.0,138.15,1651716,122.543605324633,126.006361768438,120.247155881483,124.903342744563,1826889.17995298,0.0,1.0
2020-06-17,135.66,137.4,134.87,136.71,1214352,122.652098999112,124.225257279066,121.937848975455,123.601418650808,1343140.42453683,0.0,1.0
2020-06-18,138.39,139.34,134.5,134.92,2414793,125.120330093522,125.979238349818,121.603326812477,121.983054673155,2670894.51426649,0.0,1.0
2020-06-19,137.63,140.88,135.62,140.76,2828492,124.433203488485,127.371573838972,122.615934440953,127.263080164493,3128468.47180965,0.0,1.0
2020-06-22,137.38,137.75,135.2,136.55,1448076,124.207174999986,124.541697162964,122.236206580274,123.456760418169,1601652.08555804,0.0,1.0
2020-06-23,139.07,139.84,137.38,138.55,1384584,125.735127582239,126.431295326816,124.207174999986,125.264988326161,1531426.42460085,0.0,1.0
2020-06-24,135.09,138.0,134.13,137.65,2355956,122.136754045335,124.767725651463,121.268804649498,124.451285767565,2605817.54057313,0.0,1.0
2020-06-25,136.11,136.28,132.23,133.72,2310271,123.058950278411,123.21264965059,119.550988136906,120.89811792836,2555287.40573993,0.0,1.0
2020-06-26,130.08,135.38,129.28,135.2,3281169,118.194817205912,123.010565446927,117.467911811041,122.847011733082,3611109.80675599,0.65,1.0
2020-06-29,134.55,134.73,130.12,131.3,2336249,122.256401099749,122.419954813595,118.231162475655,119.303347933089,2571172.5531126,0.0,1.0
2020-06-30,140.22,140.75,134.92,136.22,6190495,127.408343085893,127.889917909994,122.592594844877,123.773816111541,6812985.61676461,0.0,1.0
2020-07-01,156.66,163.65,155.76,158.85,17960923,142.346248950477,148.697584838157,141.528480381248,144.336152468935,19766999.2565728,0.0,1.0
2020-07-02,155.48,159.72,155.28,158.6,4044722,141.274063493044,145.126662085856,141.092337144326,144.108994533038,4451442.54374027,0.0,1.0
2020-07-06,156.27,158.4,153.66,157.9,3013542,141.991882570478,143.92726818432,139.620353719714,143.472952312526,3316571.34066276,0.0,1.0
2020-07-07,158.54,159.95,154.13,154.27,2582682,144.054476628423,145.335647386882,140.0474106392,140.174619083302,2842385.83807545,0.0,1.0
2020-07-08,158.56,159.38,156.27,158.12,2110724,144.072649263294,144.817727293036,141.991882570478,143.672851296116,2322969.69030101,0.0,1.0
2020-07-09,155.74,158.75,155.32,158.0,2238234,141.510307746377,144.245289294576,141.12868241407,143.563815486885,2463301.56941465,0.0,1.0
2020-07-10,158.59,159.01,155.97,156.2,1743656,144.099908215602,144.481533547909,141.719293047402,141.928278348427,1918990.84783775,0.0,1.0
2020-07-13,156.23,160.22,155.66,160.0,1735977,141.955537300735,145.58097795765,141.43761720689,145.381078974061,1910539.67930419,0.0,1.0
2020-07-14,158.5,158.92,155.53,156.23,1638872,144.018131358679,144.399756690986,141.319495080223,141.955537300735,1803670.20144888,0.0,1.0
2020-07-15,161.25,162.53,159.04,160.42,3332807,146.516868653546,147.679917285338,144.508792500217,145.762704306368,3667940.31082368,0.0,1.0
2020-07-16,166.1,167.1,160.47,161.77,4098929,150.923732609947,151.832364353535,145.808135893547,146.989357160212,4511100.37584061,0.0,1.0
2020-07-17,165.98,168.12,164.91,167.28,2047884,150.814696800716,152.759168731995,149.842460835077,151.995918067381,2253810.75936617,0.0,1.0
2020-07-20,164.13,165.55,162.81,164.89,1593293,149.133728075079,150.423985150974,147.934334173543,149.824288200206,1753507.9654037,0.0,1.0
2020-07-21,165.5,167.56,164.41,165.1,1731734,150.378553563794,152.250334955585,149.388144963284,150.015100866359,1905870.02074346,0.0,1.0
2020-07-22,165.14,165.94,163.44,164.64,1231859,150.051446136103,150.778351530973,148.506772172003,149.597130264309,1355729.65471776,0.0,1.0
2020-07-23,165.99,167.39,164.65,165.41,1387204,150.823783118152,152.095867559175,149.606216581745,150.296776706871,1526695.50650124,0.0,1.0
2020-07-24,165.04,166.88,164.19,164.69,1546235,149.960582961744,151.632465369946,149.188245979694,149.642561851488,1701718.00722528,0.0,1.0
2020-07-27,170.64,170.72,163.86,165.0,2926388,155.048920725836,155.121611265323,148.88839750431,149.924237692,3220653.49427996,0.0,1.0
2020-07-28,166.93,170.3299,166.711,169.42,2374595,151.677896957125,154.767154022149,151.478906605279,153.940389998659,2613374.46854269,0.0,1.0
2020-07-29,169.55,171.37,167.01,167.1,4623873,154.058512125325,155.712221898655,151.750587496612,151.832364353535,5088830.57699689,0.0,1.0
2020-07-30,172.71,174.5,169.8601,174.15,5407268,156.929788435063,158.556239256085,154.340278829012,158.238218145829,5951000.54357392,0.0,1.0
2020-07-31,168.4,172.71,167.99,172.0,2488103,153.013585620199,156.929788435063,152.641046605328,156.284659897116,2738296.36435034,0.0,1.0
2020-08-03,169.22,170.585,168.53,169.55,1503570,153.758663649941,154.998945979939,153.131707746866,154.058512125325,1654762.79098825,0.0,1.0
2020-08-04,170.66,171.48,169.2,169.22,1264202,155.067093360708,155.81217139045,153.740491015069,153.758663649941,1391324.93325414,0.0,1.0
2020-08-05,171.7,172.4233,170.2442,171.85,1309963,156.012070374039,156.669283714176,154.689284281724,156.148365135577,1441687.47046785,0.0,1.0
2020-08-06,172.24,173.48,171.32,172.0,1364902,156.502731515577,157.629434877626,155.666790311476,156.284659897116,1502150.90946576,0.0,1.0
2020-08-07,183.53,183.88,172.47,172.47,6311099,166.761183900684,167.07920501094,156.711716816602,156.711716816602,6945717.05703301,0.0,1.0
2020-08-10,199.98,200.46,187.34,188.16,10815110,181.708176082704,182.144319319627,170.223070843754,170.968148873496,11902632.8062178,0.0,1.0
2020-08-11,196.45,203.585,195.14,199.99,5998248,178.500706027839,184.983793518339,177.310398443739,181.71726240014,6601407.05222882,0.0,1.0
2020-08-12,201.96,206.24,199.015,200.0,6239385,183.507266935008,187.396210797565,180.831346450142,181.726348717576,6866791.79329877,0.0,1.0
2020-08-13,203.86,204.79,199.61,200.68,3663846,185.233667247825,186.078694769362,181.371982337577,182.344218303216,4032267.22581,0.0,1.0
2020-08-14,208.6,209.6412,201.86,202.07,4632952,189.540581712432,190.486649083856,183.41640376065,183.607216426803,5098822.52374986,0.0,1.0
2020-08-17,206.64,211.56,206.0373,210.0,2652897,187.759663495,192.230131673452,187.212031143139,190.812666153455,2919661.36855906,0.0,1.0
2020-08-18,206.97,208.43,204.18,206.37,3040684,188.059511970384,189.386114316022,185.524429405774,187.514332924231,3346442.62811396,0.0,1.0
2020-08-19,207.88,210.94,206.84,206.84,2217960,188.886366857049,191.666779992428,187.941389843717,187.941389843717,2440988.89968561,0.0,1.0
2020-08-20,208.82,209.2,205.06,206.23,1532805,189.740480696021,190.085760758585,186.324025340131,187.387124480129,1686937.5418775,0.0,1.0
2020-08-21,210.49,212.94,208.5,209.16,2034054,191.257895707813,193.484043479603,189.449718538073,190.049415488841,2238590.07166997,0.0,1.0
2020-08-24,217.4,217.95,211.99,212.96,3393717,197.536541056005,198.036288514979,192.620843323195,193.502216114475,3734975.16892747,0.0,1.0
2020-08-25,214.31,219.58,213.22,219.17,2160235,194.728868968319,199.517358257027,193.738460367808,199.144819242156,2377459.31203103,0.0,1.0
2020-08-26,215.77,217.12,214.08,215.73,1518191,196.055471313957,197.282124167801,194.519883667294,196.019126044214,1670854.01837842,0.0,1.0
2020-08-27,218.21,218.875,215.08,216.1,2014856,198.272532768312,198.876772877797,195.428515410881,196.355319789341,2217461.60005813,0.0,1.0
2020-08-28,221.9,223.66,218.01,218.23,2996129,201.625383902151,203.224575770865,198.090806419594,198.290705403183,3297407.3612807,0.0,1.0
2020-08-31,219.84,224.2,219.8,221.8,1839581,199.75360251036,203.715236912403,199.717257240616,201.534520727792,2024561.66976526,0.0,1.0
2020-09-01,225.46,226.55,219.1406,219.99,1904774,204.860112909324,205.850521509834,199.118105468894,199.889897271898,2096310.20866461,0.0,1.0
2020-09-02,227.91,229.0,223.07,227.12,1680746,207.086260681114,208.076669281625,202.688483042149,206.36844160368,1849754.87799193,0.0,1.0
2020-09-03,220.97,231.58,218.59,228.13,4003783,201.370967013946,211.039908318277,199.202062178479,207.895907611402,4393463.1820521,0.65,1.0
2020-09-04,226.12,228.236,217.398,222.46,2879820,206.06418546044,207.99250589399,198.11578715164,202.728810797495,3160107.11393132,0.0,1.0
2020-09-08,221.05,225.7478,219.72,223.79,2121067,201.443871378164,205.724997905919,200.23183632305,203.940845852609,2327506.20379918,0.0,1.0
2020-09-09,225.75,228.845,224.12,226.0,3222696,205.727002775935,208.547490366595,204.241576355006,205.954828914114,3536354.54842247,0.0,1.0
2020-09-10,224.44,229.49,222.89,229.49,2443294,204.533193811875,209.135281803098,203.120671755163,209.135281803098,2681094.91246874,0.0,1.0
2020-09-11,232.79,233.67,225.47,226.44,4865220,212.142586827065,212.944534833456,205.471837501174,206.35580291731,5338742.12028561,0.0,1.0
2020-09-14,236.34,241.0,232.5701,240.99,6583670,215.377717989211,219.624397204874,211.942190955922,219.615284159347,7224445.41769146,0.0,1.0
2020-09-15,236.67,239.85,230.51,234.99,9847346,215.678448491608,218.576396969249,210.064812446869,214.147456843043,10805768.4674539,0.0,1.0
2020-09-16,250.3,256.18,246.3,253.03,17082179,228.099529545145,233.458000315123,224.454311334276,230.587390974064,18744753.2760201,0.0,1.0
2020-09-17,244.08,249.8,242.11,242.63,4254299,222.431215227244,227.643877268787,220.63594525839,221.109823625803,4668361.40268866,0.0,1.0
2020-09-18,242.78,248.2,241.95,242.97,4348747,221.246519308711,226.185789984439,220.490136529956,221.419667173727,4772001.83740215,0.0,1.0
2020-09-21,238.74,239.19,230.27,237.95,4109508,217.564848915733,217.974935964456,209.846099354217,216.844918319086,4509478.18459406,0.0,1.0
2020-09-22,243.42,243.78,235.63,239.51,2651668,221.82975422245,222.157823861428,214.730691756782,218.266553421325,2909749.53663216,0.0,1.0
2020-09-23,241.42,250.5104,241.04,244.99,3083045,220.007145117015,228.291268023037,219.660849386983,223.260502370216,3383111.59623532,0.0,1.0
2020-09-24,244.22,247.2,239.5,244.01,3048346,222.558797864624,225.274485431722,218.257440375798,222.367423908553,3345035.412048,0.0,1.0
2020-09-25,250.17,251.8994,241.47,241.68,3212430,227.981059953292,229.557070046761,220.052710344651,220.244084300722,3525089.37919953,0.0,1.0
2020-09-28,254.44,259.95,254.08,255.27,3309826,231.872330393395,236.893618478867,231.544260754417,232.62871317215,3631964.73684981,0.0,1.0
2020-09-29,253.5,258.2,249.12,254.99,2204308,231.015704113841,235.298835511612,227.024190172939,232.373547897389,2418848.88364401,0.0,1.0
2020-09-30,251.52,257.5061,249.5,253.47,2506013,229.21132109946,234.666481282482,227.370485902971,230.988364977259,2749918.22714766,0.0,1.0
2020-10-01,254.08,257.79,252.88,255.26,2862287,231.544260754417,234.925200644998,230.450695291156,232.619600126623,3140867.6621501,0.0,1.0
2020-10-02,255.2,258.55,250.0,250.55,3015325,232.56492185346,235.617792105063,227.82613817933,228.327355683325,3308800.5442406,0.0,1.0
2020-10-05,259.21,260.96,257.73,258.8,2427788,236.219253109857,237.814036077112,234.870522371835,235.845618243242,2664079.74453857,0.0,1.0
2020-10-06,259.27,264.98,258.18,260.12,3152178,236.27393138302,241.477480379036,235.280609420558,237.048540252829,3458973.17269058,0.0,1.0
2020-10-07,268.26,270.66,263.5,263.85,2986524,244.466559311948,246.65369023847,240.128749641014,240.447706234465,3277196.40058289,0.0,1.0
2020-10-08,271.06,272.525,266.3501,269.73,1993009,247.018212059557,248.353273229288,242.726058746713,245.806177004443,2186984.57508773,0.0,1.0
2020-10-09,271.55,275.0,269.54,274.4,2172049,247.464751290388,250.608751997263,245.633029139426,250.061969265633,2383450.17977075,0.0,1.0
2020-10-12,273.5,274.21,271.32,272.26,2063626,249.241795168187,249.888821400616,247.255151243263,248.111777522818,2264474.58629138,0.0,1.0
2020-10-13,272.74,275.24,271.85,272.32,1657102,248.549203708122,250.827465089915,247.738142656204,248.166455795981,1818384.41941156,0.0,1.0
2020-10-14,276.24,278.96,273.77,274.75,2080629,251.738769642633,254.217518026024,249.487847397421,250.380925859084,2283132.45423387,0.0,1.0
2020-10-15,282.11,282.14,271.7487,273.09,2258087,257.088127367083,257.115466503665,247.645827505013,248.868160301573,2477862.08602476,0.0,1.0
2020-10-16,283.87,287.1599,282.0009,284.0,2992528,258.692023379866,261.69012422785,256.988704040382,258.810492971719,3283784.75788023,0.0,1.0
2020-10-19,281.97,291.22,279.56,284.81,3453108,256.960544729703,265.390111842338,254.764300757654,259.54864965942,3789192.08699611,0.0,1.0
2020-10-20,287.4,292.69,283.11,284.0,3929167,261.908928450958,266.729729534832,257.999431919801,258.810492971719,4311584.95618621,0.0,1.0
2020-10-21,282.28,293.3,282.2603,289.16,3219229,257.243049141045,267.28562531199,257.225096441357,263.51282446374,3532550.11225493,0.0,1.0
2020-10-22,275.95,285.64,274.02,283.58,2966629,251.474491322344,260.305032438175,249.7156735356,258.427745059578,3255365.06007145,0.0,1.0
2020-10-23,283.56,283.87,276.86,278.29,2498307,258.409518968523,258.692023379866,252.303778465317,253.606943975703,2741462.21759847,0.0,1.0
2020-10-26,277.62,280.5,273.4,279.99,2321360,252.996369925382,255.620927037208,249.150664712915,255.156161715322,2547293.32041434,0.0,1.0
2020-10-27,274.41,280.35,274.39,279.94,1912266,250.07108231116,255.484231354301,250.052856220105,255.110596487687,2098383.02058079,0.0,1.0
2020-10-28,259.99,266.92,258.0,262.73,4039177,236.930070660976,243.245411211307,235.116574601069,239.427045135422,4432302.00919771,0.0,1.0
2020-10-29,267.02,269.74,260.06,260.21,2680687,243.336541666579,245.81529004997,236.993861979666,237.130557662574,2941592.89779333,0.0,1.0
2020-10-30,259.47,265.99,255.56,264.6,2709583,236.456192293563,242.39789797728,232.892991492438,241.131184649003,2973301.28761081,0.0,1.0
2020-11-02,266.98,267.49,259.01,262.7,2042932,243.30008948447,243.764854806356,236.036992199313,239.39970599884,2241766.48070988,0.0,1.0
2020-11-03,274.48,276.92,268.12,271.95,2630793,250.13487362985,252.35845673848,244.338976674568,247.829273111475,2886842.81468311,0.0,1.0
2020-11-04,269.1,278.8,268.53,276.71,2810577,245.232055136231,254.071709297589,244.712611541182,252.16708278241,3084124.83139631,0.0,1.0
2020-11-05,279.07,282.27,273.0,273.0,2234561,254.317761526823,257.233936095518,248.786142891828,248.786142891828,2452046.34755417,0.0,1.0
2020-11-06,279.77,284.3,277.1236,278.52,1894785,254.955674713725,259.083884337534,252.543998345414,253.816544022828,2079200.62985546,0.0,1.0
2020-11-09,263.88,274.5,256.35,274.24,5907191,240.475045371046,250.153099720904,233.612922089085,249.916160537198,6482126.07123052,0.0,1.0
2020-11-10,267.27,268.77,258.0,264.38,2874010,243.564367804758,244.931324633834,235.116574601069,240.930697647405,3153731.6382655,0.0,1.0
2020-11-11,267.81,271.3076,266.0,271.17,1937663,244.056472263226,247.24385106681,242.407011022807,247.118455560356,2126251.8597348,0.0,1.0
2020-11-12,267.16,270.89,263.99,269.23,1924908,243.464124303959,246.863290285595,240.575288871845,245.350524728084,2112255.44112594,0.0,1.0
2020-11-13,271.91,273.72,267.99,267.99,1595008,247.792820929367,249.442282169785,244.220507082715,244.220507082715,1750246.93473111,0.0,1.0
2020-11-16,279.83,280.88,270.42,273.52,2474834,255.010352986888,255.967222767241,246.434977145818,249.260021259241,2715704.63751175,0.0,1.0
2020-11-17,285.05,286.2,276.9,281.87,2816659,259.767362752072,260.815362987697,252.340230647426,256.869414274431,3090798.78027747,0.0,1.0
2020-11-18,282.5,289.76,282.49,285.7,2874823,257.443536142643,264.059607195371,257.434423097116,260.359710711338,3154623.76592751,0.0,1.0
2020-11-19,279.85,285.0,276.88,283.77,2374950,255.028579077942,259.721797524436,252.322004556372,258.600892924594,2606099.12780354,0.0,1.0
2020-11-20,276.69,281.66,276.69,280.97,1887673,252.148856691355,256.67804031836,252.148856691355,256.049240176985,2071396.43313682,0.0,1.0
2020-11-23,286.35,286.4,280.2,280.21,2437192,260.952058670605,260.99762389824,255.347535671393,255.35664871692,2674399.01702762,0.0,1.0
2020-11-24,291.68,296.075,285.3,289.59,3457685,265.809311936588,269.814495445781,259.995188890251,263.904685421409,3794214.55724094,0.0,1.0
2020-11-25,288.3,292.7753,286.56,291.81,2299565,262.729102548403,266.807463813179,261.143432626675,265.927781528441,2523377.05670753,0.0,1.0
2020-11-27,287.41,291.2,285.35,290.8,1248021,261.918041496485,265.371885751284,260.040754117887,265.007363930197,1369488.384842,0.0,1.0
2020-11-30,286.58,290.9,280.54,287.99,3188976,261.16165871773,265.098494385468,255.657379219317,262.446598137061,3499352.64834476,0.0,1.0
2020-12-01,287.76,297.66,287.6,293.56,3014390,262.236998089936,271.258913161838,262.091189361501,267.522564495696,3307774.54256288,0.0,1.0
2020-12-02,291.72,293.84,285.034,287.22,2518005,265.845764118697,267.777729770457,259.752781879229,261.744893631469,2763077.38449438,0.0,1.0
2020-12-03,292.7,296.34,289.78,291.72,1955755,266.73884258036,270.055991152251,264.077833286425,265.845764118697,2146104.71786665,0.0,1.0
2020-12-04,294.88,298.98,293.1185,294.36,1847692,268.725486505283,272.461835171424,267.120223535672,268.25160813787,2027524.1624664,0.0,1.0
2020-12-07,297.04,297.04,293.2,296.9,1483433,270.693904339153,270.693904339153,267.194494856718,270.566321701772,1627812.56340343,0.0,1.0
2020-12-08,301.45,303.65,297.72,298.0,2889109,274.712757416636,276.717627432614,271.313591435001,271.568756709761,3170300.19370065,0.0,1.0
2020-12-09,295.32,305.66,293.46,303.5,2644923,269.126460508479,278.549349583576,267.431434040425,276.580931749707,2902348.05928862,0.0,1.0
2020-12-10,290.9,294.38,288.61,291.26,2961008,265.098494385468,268.269834228925,263.011606959746,265.426564024447,3249196.97939717,0.0,1.0
2020-12-11,289.47,291.88,286.1916,289.78,2354504,264.387676834349,266.588852435174,261.39334733653,264.670815604579,2577874.58568664,0.65,1.0
2020-12-14,285.54,296.35,285.41,296.0,2933932,260.798207908522,270.671530831725,260.6794722952,270.351858026625,3212272.62257052,0.0,1.0
2020-12-15,285.74,289.46,283.11,286.01,3026367,260.980878082865,264.378543325632,258.578765290263,261.227482818227,3313476.88356474,0.0,1.0
2020-12-16,288.81,290.85,286.61,287.38,2611752,263.784865259019,265.648101037311,261.775493341254,262.478773512472,2859527.5713765,0.0,1.0
2020-12-17,292.26,293.9,286.2209,289.41,6006907,266.935925766424,268.433821196031,261.420108517071,264.332875782046,6576779.18316689,0.0,1.0
2020-12-18,275.57,284.52,274.96,283.5,15457128,251.692099717558,259.866590019377,251.134955685814,258.934972130231,16923537.7977295,0.0,1.0
2020-12-21,271.94,273.5,268.51,271.66,4989468,248.376636053245,249.801463413115,245.243842563274,248.120897809166,5462816.26758618,0.0,1.0
2020-12-22,273.28,273.34,268.28,272.5,3557922,249.600526221338,249.655327273641,245.033771862781,248.888112541404,3895460.23351644,0.0,1.0
2020-12-23,270.71,276.64,270.62,273.64,2350846,247.25321448104,252.669385150289,247.171012902586,249.929332535155,2573869.55310464,0.0,1.0
2020-12-24,268.82,272.03,267.19,271.36,1649378,245.526981333505,248.458837631699,244.038219412615,247.846892547652,1805853.64407563,0.0,1.0
2020-12-28,262.94,270.1037,261.81,269.84,3604760,240.156478207841,246.699449847521,239.124391722807,246.458599222651,3946741.73052998,0.0,1.0
2020-12-29,261.56,265.45,259.67,263.95,2676605,238.896054004879,242.448988895837,237.169820857344,241.07896258827,2930533.14219121,0.0,1.0
2020-12-30,259.98,262.6842,258.36,262.2,2694104,237.452959627575,239.922843054857,235.973331215402,239.480598562774,2949692.26333729,0.0,1.0
2020-12-31,259.62,260.4599,257.51,259.6,2607821,237.124153313758,237.891276710909,235.196982974447,237.105886296324,2855223.63942466,0.0,1.0
2021-01-04,253.19,260.5,250.9,260.4,3797148,231.251307208653,237.927902080865,229.159733712434,237.836566993693,4157381.48131872,0.0,1.0
2021-01-05,253.18,254.7725,250.05,251.5,3271078,231.242173699936,232.696684963137,228.383385471479,229.70774423546,3581403.49050105,0.0,1.0
2021-01-06,253.56,258.9811,250.3847,250.46,3605324,231.589247031186,236.540613441822,228.689084008241,228.75785932888,3947359.23692043,0.0,1.0
2021-01-07,246.03,256.215,245.45,254.09,5657270,224.711714967198,234.014193595581,224.181971461605,232.073322993193,6193972.30047919,0.0,1.0
2021-01-08,244.96,247.36,242.42,246.52,4583899,223.734429534467,225.926471626575,221.414518320319,225.159256894337,5018771.14477375,0.0,1.0
2021-01-11,245.31,246.4599,242.72,243.0,3416288,224.054102339566,225.104364506947,221.688523581833,221.944261825912,3740389.48865079,0.0,1.0
2021-01-12,249.04,249.62,243.0,246.08,4348993,227.46090109105,227.990644596643,221.944261825912,224.757382510784,4761579.7331536,0.0,1.0
2021-01-13,252.22,253.87,248.2,250.5,3012755,230.365356863093,231.872385801417,226.693686358812,228.794393363749,3298573.52011309,0.0,1.0
2021-01-14,256.27,258.34,253.4,254.26,2867129,234.064427893525,235.955064197968,231.443110891712,232.228592641384,3139132.05625692,0.0,1.0
2021-01-15,252.56,255.76,250.98,255.76,2805109,230.675896159475,233.598618948952,229.23280178217,233.598618948952,3071228.25069775,0.0,1.0
2021-01-19,249.52,256.395,248.9,253.93,2357639,227.899309509472,234.178596752489,227.33303196901,231.92718685372,2581307.00152714,0.0,1.0
2021-01-20,251.96,252.35,247.62,251.19,2157311,230.127885636448,230.484092476415,226.16394285322,229.42460546523,2361973.98701477,0.0,1.0
2021-01-21,253.94,257.28,252.372,253.77,1951159,231.936320362437,234.986912273953,230.504186195593,231.781050714246,2136264.45261242,0.0,1.0
2021-01-22,254.08,255.44,250.0101,252.0,1690741,232.064189484476,233.306346670004,228.346942771697,230.164419671316,1851140.73065003,0.0,1.0
2021-01-25,253.48,254.78,248.29,252.45,2009725,231.516178961449,232.703535094674,226.775887937266,230.575427563586,2200386.57896486,0.0,1.0
2021-01-26,249.67,254.84,249.34,254.2,1836122,228.036312140228,232.758336146977,227.734906352563,232.173791589082,2010313.95148198,0.0,1.0
2021-01-27,242.83,246.4,240.61,245.61,2698484,221.788992177721,225.049654789731,219.761353242521,224.328107601079,2954487.79168862,0.0,1.0
2021-01-28,242.79,246.29,242.62,246.01,2179045,221.752458142853,224.949186193843,221.597188494662,224.693447949764,2385769.88043662,0.0,1.0
2021-01-29,235.34,243.38,234.79,242.96,3241337,214.947994148601,222.291335157163,214.44565116916,221.907727791044,3548840.97709997,0.0,1.0
2021-02-01,239.24,239.75,235.32,237.38,2731231,218.510062548277,218.97587149285,214.929727131167,216.811229926893,2990341.48276643,0.0,1.0
2021-02-02,242.5,246.59,240.83,246.39,2817860,221.487586390056,225.223191455357,219.962290434298,225.040521281014,3085188.93152144,0.0,1.0
2021-02-03,241.29,243.6,239.35,242.6,2160532,220.382431835285,222.492272348939,218.610531144165,221.578921477227,2365500.56163113,0.0,1.0
2021-02-04,248.12,248.18,240.87,241.38,2898853,226.620618289075,226.675419341378,219.998824469166,220.464633413739,3173865.69584995,0.0,1.0
2021-02-05,255.01,255.4,249.0,251.0,2816568,232.913605795168,233.269812635136,227.424367056182,229.251068799605,3083774.36014475,0.0,1.0
2021-02-08,257.45,259.38,255.57,256.76,2135382,235.142181922144,236.904949104548,233.425082283327,234.511969820663,2337964.59404304,0.0,1.0
2021-02-09,259.13,260.5,254.0,257.27,1749292,236.67661138662,237.927902080865,231.991121414739,234.977778765236,1915246.43396017,0.0,1.0
2021-02-10,257.46,261.84,256.25,261.72,1938020,235.151315430861,239.151792248958,234.04616087609,239.042190144353,2121878.96242794,0.0,1.0
2021-02-11,254.36,258.08,251.56,258.0,1741692,232.319927728556,235.717592971323,229.762545287763,235.644524901586,1906925.42586198,0.0,1.0
2021-02-12,263.0,263.13,254.01,255.09,2673970,240.211279260144,240.330014873466,232.000254923457,232.986673864905,2927648.16109401,0.0,1.0
2021-02-16,261.83,265.46,261.11,264.0,1747609,239.142658740241,242.458122404554,238.485046112609,241.124630131855,1913403.76861421,0.0,1.0
2021-02-17,259.09,260.48,255.41,259.87,1424212,236.640077351751,237.90963506343,233.278946143853,237.352491031686,1559326.261255,0.0,1.0
2021-02-18,255.63,258.49,253.0001,255.51,1684883,233.479883335629,236.092066828724,231.077861878115,233.370281231024,1844726.9851975,0.0,1.0
2021-02-19,254.64,259.38,253.781,258.03,1594824,232.575665972635,236.904949104548,231.791097573835,235.671925427737,1746124.13410345,0.0,1.0
2021-02-22,254.67,257.4,253.1,253.24,1566178,232.603066498786,235.096514378559,231.169105630199,231.296974752239,1714760.5027902,0.0,1.0
2021-02-23,254.63,255.23,245.38,253.5,1753589,232.566532463918,233.114542986945,224.118036900586,231.534445978884,1919951.0881441,0.0,1.0
2021-02-24,260.06,261.29,254.01,254.36,1690181,237.526027697312,238.649449269517,232.000254923457,232.319927728556,1850527.60373753,0.0,1.0
2021-02-25,254.22,262.97,253.28,260.07,1622356,232.192058606516,240.183878733992,231.333508787107,237.535161206029,1776268.08080863,0.0,1.0
2021-02-26,254.5,257.46,250.5,254.93,1703360,232.447796850595,235.151315430861,228.794393363749,232.840537725431,1864956.88870148,0.0,1.0
2021-03-01,262.09,265.3,258.3,258.71,2014472,239.380129966886,242.31198626508,235.918530163099,236.293004020501,2205583.92441777,0.0,1.0
2021-03-02,259.6,263.65,259.48,262.73,1400546,237.105886296324,240.804957326756,236.996284191719,239.964674524781,1533415.07998503,0.0,1.0
2021-03-03,258.77,262.7,255.46,258.98,1564977,236.347805072804,239.93727399863,233.324613687438,236.539608755863,1713445.56453678,0.0,1.0
2021-03-04,250.3,258.43,247.085,256.56,2371613,228.611723189407,236.037265776422,225.675300136854,234.329299646321,2596606.70773294,0.0,1.0
2021-03-05,257.29,258.21,245.55,252.19,1932899,235.589723849283,236.432129484719,224.83989541448,230.919866522409,2110939.20220457,0.65,1.0
2021-03-08,251.34,261.34,251.01,260.0,2242420,230.14155696793,239.2981399618,229.839389729133,238.071157840622,2448970.32168136,0.0,1.0
2021-03-09,257.92,262.11,252.25,253.19,2351978,236.166588577897,240.003196852328,230.974806020372,231.835524821796,2568619.75867476,0.0,1.0
2021-03-10,260.42,261.81,258.06,259.13,1600579,238.455734326364,239.728499362512,236.294780739811,237.274535120155,1748009.05651324,0.0,1.0
2021-03-11,268.49,270.16,262.31,263.54,3794359,245.845096802417,247.374246162394,240.186328512206,241.312588220452,4143859.12576795,0.0,1.0
2021-03-12,270.2,271.1895,265.2614,267.26,2137265,247.410872494369,248.316916381613,242.888802417017,244.718837094171,2334129.44701185,0.0,1.0
2021-03-15,266.88,272.85,263.79,271.0,3216705,244.370886940404,249.837366987745,241.541502795299,248.143399133879,3512997.15423696,0.0,1.0
2021-03-16,260.8,267.03,260.3,267.0,2131126,238.803684480131,244.508235685312,238.345855330438,244.480765936331,2327424.9809418,0.0,1.0
2021-03-17,265.84,266.18,257.09,259.0,1861367,243.418602309042,243.729926130833,235.406592189406,237.155499541235,2032818.35729125,0.0,1.0
2021-03-18,263.51,269.27,262.895,267.82,4536072,241.28511847147,246.559310275939,240.721988617347,245.231605741828,4953891.64608316,0.0,1.0
2021-03-19,279.58,282.93,275.29,279.05,12938788,255.999747342619,259.067202645566,252.071573238249,255.514448443944,14130585.6220186,0.0,1.0
2021-03-22,274.02,279.8,271.68,279.58,3276368,250.908687198028,256.201192168485,248.766046777462,255.999747342619,3578155.74018537,0.0,1.0
2021-03-23,266.81,276.95,265.55,271.41,2277123,244.306790859447,253.591566015232,243.15306140222,248.518819036628,2486869.83072663,0.0,1.0
2021-03-24,268.29,274.274,267.4,269.0,2122732,245.66196514254,251.141264406072,244.847029256086,246.312082535105,2318257.80580057,0.0,1.0
2021-03-25,274.18,275.02,263.94,266.2,2285411,251.05519252593,251.824345497415,241.678851540207,243.748239296821,2495921.24215985,0.0,1.0
2021-03-26,281.34,281.49,274.6,277.7,2066625,257.61130594954,257.748654694449,251.439769011672,254.278309739772,2256982.76462248,0.0,1.0
2021-03-29,279.22,281.95,276.64,278.0,1517190,255.67011035484,258.169857512167,253.307711942422,254.553007229588,1656939.05796048,0.0,1.0
2021-03-30,285.92,288.1471,278.31,279.37,2724678,261.805020960733,263.844283559298,254.836861302398,255.807459099748,2975649.3244522,0.0,1.0
2021-03-31,284.04,287.88,282.8346,286.0,2025998,260.083583357885,263.599711227531,258.979848843804,261.878273624684,2212613.59325451,0.0,1.0
2021-04-01,283.54,285.0,281.79,283.54,1443478,259.625754208192,260.962615325297,258.023352184265,259.625754208192,1576437.41225995,0.0,1.0
2021-04-05,281.57,286.61,280.57,286.0,1727162,257.821907358399,262.43682518731,256.906249059012,261.878273624684,1886251.67396644,0.0,1.0
2021-04-06,282.17,284.44,280.7,281.66,1407184,258.371302338032,260.44984667764,257.025284637933,257.904316605344,1536800.35548419,0.0,1.0
2021-04-07,279.11,282.44,276.69,281.49,1469193,255.569387941907,258.618530078866,253.353494857391,257.748654694449,1604521.03255501,0.0,1.0
2021-04-08,284.44,284.44,279.75,282.9,2275952,260.44984667764,260.44984667764,256.155409253515,259.039732896584,2485590.96938634,0.0,1.0
2021-04-09,286.58,287.0,281.78,282.9,2039379,262.409355438328,262.793931924071,258.014195601271,259.039732896584,2227227.12322411,0.0,1.0
2021-04-12,290.79,293.09,285.14,285.63,1773276,266.264276878748,268.370290967338,261.090807487211,261.539480053911,1936613.25538919,0.0,1.0
2021-04-13,290.89,294.76,289.11,294.73,1713654,266.355842708686,269.899440327314,264.725970935778,269.871970578333,1871499.44596933,0.0,1.0
2021-04-14,287.81,291.15,287.57,289.51,1099895,263.535615146574,266.593913866527,263.315857154722,265.092234255532,1201206.82653817,0.0,1.0
2021-04-15,291.2,292.4,286.67,288.83,1389774,266.639696781496,267.738486740761,262.491764685273,264.469586611949,1517786.71250006,0.0,1.0
2021-04-16,287.59,292.9999,287.13,292.9,1413296,263.334170320709,268.287790154563,262.912967502991,268.196315890454,1543475.33457201,0.0,1.0
2021-04-19,283.25,286.67,282.09,286.06,1676957,259.36021330137,262.491764685273,258.298049674081,261.933213122647,1831422.26868107,0.0,1.0
2021-04-20,280.34,283.8,277.34,282.42,1425483,256.695647650153,259.863825366033,253.948672751992,258.600216912878,1556784.88466091,0.0,1.0
2021-04-21,278.26,281.07,277.09,279.05,1861411,254.791078387428,257.364078208706,253.719758177146,255.514448443944,2032866.41015119,0.0,1.0
2021-04-22,276.54,281.07,276.38,277.33,1444775,253.216146112483,257.364078208706,253.069640784581,253.939516168999,1577853.8795173,0.0,1.0
2021-04-23,277.74,279.1905,276.97,278.52,1313752,254.314936071747,255.643098435008,253.609879181219,255.029149545269,1434762.29165345,0.0,1.0
2021-04-26,275.76,279.87,274.195,279.31,1746990,252.501932638961,256.265288249442,251.06892740042,255.752519601785,1907906.04002556,0.0,1.0
2021-04-27,287.51,292.2,284.33,286.56,4961864,263.260917656758,267.555355080883,260.349124264708,262.391042272341,5418903.54002334,0.0,1.0
2021-04-28,287.39,289.15,285.4199,286.65,1783940,263.151038660832,264.762597267753,261.34710024521,262.473451519285,1948259.52125839,0.0,1.0
2021-04-29,296.06,296.3,289.2301,290.0,2472170,271.089796116517,271.30955410837,264.835941497534,265.540906822232,2699882.69822379,0.0,1.0
2021-04-30,290.31,295.6,289.0,293.52,1821932,265.824760895042,270.668593298799,264.625248522845,268.764024036074,1989750.98158309,0.0,1.0
2021-05-03,304.55,305.3999,294.2,294.89,4580284,278.863735078313,279.641953066962,269.386671679657,270.018475906234,5002176.03342458,0.0,1.0
2021-05-04,304.28,305.2,299.32,302.7,2470499,278.616507337478,279.458912972914,274.074842172519,277.169767224447,2698057.78165708,0.0,1.0
2021-05-05,306.53,309.99,302.25,305.89,2530100,280.676738511099,283.844916226978,276.757720989723,280.090717199492,2763148.65675743,0.0,1.0
2021-05-06,310.96,311.96,303.48,305.29,2561678,284.733104777384,285.648763076771,277.883980697969,279.541322219859,2797635.32063754,0.0,1.0
2021-05-07,314.69,315.0995,308.0,308.0,1826102,288.148510234097,288.523472307696,282.022756211198,282.022756211198,1994305.08217148,0.0,1.0
2021-05-10,309.27,317.0,309.27,314.68,1733648,283.18564225142,290.263680905681,283.18564225142,288.139353651103,1893335.10236362,0.0,1.0
2021-05-11,305.64,307.88,300.57,304.6,2170813,279.861802624645,281.912877215272,275.219415046753,278.909517993282,2370767.56848408,0.0,1.0
2021-05-12,296.01,304.76,294.79,302.18,1949164,271.044013201548,279.056023321184,269.926910076296,276.693624908766,2128702.37872018,0.0,1.0
2021-05-13,303.4,305.3228,296.485,297.06,1445029,277.810728034018,279.571355812079,271.478950893757,272.005454415904,1578131.27557232,0.0,1.0
2021-05-14,309.43,310.5,305.23,305.23,1455230,283.332147579321,284.311901959666,279.486382721896,279.486382721896,1589271.89430185,0.0,1.0
2021-05-17,309.26,311.56,306.68,310.0,940701,283.176485668426,285.282499757016,280.814087256007,283.854072809972,1027349.39510706,0.0,1.0
2021-05-18,306.05,310.28,306.05,309.69,1046192,280.237222527393,284.1104571338,280.237222527393,283.570218737162,1142557.21888873,0.0,1.0
2021-05-19,307.93,308.43,299.91,304.0,1734976,281.958660130241,282.416489279935,274.615080569157,278.36012301365,1894785.42504501,0.0,1.0
2021-05-20,309.05,311.95,306.76,309.14,1278135,282.984197425554,285.639606493777,280.887339919958,283.066606672499,1395864.59365427,0.0,1.0
2021-05-21,309.6,315.29,309.39,310.43,1753572,283.487809490217,288.697905213729,283.295521247346,284.247805878709,1915094.31102622,0.0,1.0
2021-05-24,311.84,313.52,309.25,313.52,1808032,285.538884080844,287.077190023814,283.167329085432,287.077190023814,1974570.64628847,0.0,1.0
2021-05-25,308.59,313.38,307.71,313.0,1631780,282.562994607836,286.9489978619,281.757215304376,286.601047708133,1782083.99475264,0.0,1.0
2021-05-26,310.75,312.83,308.02,310.72,1695115,284.540816534512,286.445385797237,282.041069377186,284.513346785531,1851252.81028393,0.0,1.0
2021-05-27,315.59,319.9,311.86,312.51,2657327,288.972602703545,292.919089973903,285.557197246832,286.152375141433,2902094.59334226,0.0,1.0
2021-05-28,314.81,316.75,313.01,316.0,1022927,288.258389230024,290.034766330834,286.610204291127,289.348022606294,1117149.26920316,0.0,1.0
2021-06-01,310.85,318.54,310.085,318.27,1282365,284.632382364451,291.673794686737,283.93190376542,291.426566945903,1400484.22086982,0.0,1.0
2021-06-02,306.57,313.0,303.825,313.0,2088412,280.713364843075,286.601047708133,278.199882811257,286.601047708133,2280776.57505873,0.0,1.0
2021-06-03,306.31,307.78,302.175,305.39,1316636,280.475293685234,281.821311385333,276.689046617269,279.632888049798,1437911.93819947,0.0,1.0
2021-06-04,302.12,308.0,299.66,306.78,2111168,276.638685410803,282.022756211198,274.38616599431,280.905653085946,2305628.6405238,0.0,1.0
2021-06-07,303.34,304.21,299.21,303.0,1960434,277.755788536055,278.552411256521,273.974119759586,277.444464714263,2141010.46352381,0.0,1.0
2021-06-08,302.58,303.48,298.62,302.8,1498990,277.05988822852,277.883980697969,273.433881362948,277.261333054386,1637062.6477186,0.0,1.0
2021-06-09,293.11,302.62,290.46,302.58,4358637,268.388604133326,277.096514560496,265.96210963995,277.05988822852,4760113.02788159,0.0,1.0
2021-06-10,292.84,295.59,291.21,293.59,1811822,268.141376392491,270.659436715805,266.64885336449,268.828120117031,1978709.74490477,0.0,1.0
2021-06-11,296.09,296.17,293.26,293.26,1628876,271.117265865499,271.19051852945,268.525952878234,268.525952878234,1778912.50599755,0.0,1.0
2021-06-14,292.99,297.17,292.04,296.72,1275622,268.278725137399,272.106176828837,267.408849752981,271.694130594113,1393120.12008625,0.0,1.0
2021-06-15,299.3,299.88,293.9,294.99,1833964,274.056529006531,274.587610820176,269.111974189841,270.110041736173,2002891.25455179,0.0,1.0
2021-06-16,294.68,299.39,292.47,298.47,1664655,269.826187663363,274.138938253476,267.802582821718,273.29653261804,1817987.1258901,0.0,1.0
2021-06-17,287.57,294.74,285.59,294.49,2369393,263.315857154722,269.881127161326,261.502853721935,269.65221258648,2587638.86221116,0.0,1.0
2021-06-18,285.32,289.53,282.0084,284.15,2553783,261.255625981101,265.11054742152,258.223331956851,260.184305770818,2789013.10861229,0.0,1.0
2021-06-21,293.16,295.03,287.795,287.96,1922021,268.434387048295,270.146668068149,263.521880272084,263.672963891482,2099059.22469846,0.0,1.0
2021-06-22,297.69,299.12,293.849,294.92,2250100,272.582319144518,273.891710512641,269.065275616573,270.045945655216,2457357.72995925,0.0,1.0
2021-06-23,297.37,300.65,296.1646,300.0,2157370,272.289308488714,275.292667710704,271.185573974633,274.697489816102,2356086.32766641,0.0,1.0
2021-06-24,303.69,304.59,298.98,301.7,5016359,278.07626894084,278.900361410288,273.763518350727,276.25410892506,5478418.09915144,0.0,1.0
2021-06-25,291.95,294.75,286.52,292.74,11622029,268.013184230577,270.583613810456,263.02838686674,268.738412576328,12660016.6192977,0.75,1.0
2021-06-28,293.99,294.65,289.44,293.0,3537070,269.885925781631,270.491812754031,265.708977714328,268.977095323031,3852973.0896059,0.0,1.0
2021-06-29,297.89,299.5,294.85,296.0,3594497,273.466166982177,274.944163990607,270.67541486688,271.731127015759,3915529.01459941,0.0,1.0
2021-06-30,298.33,298.62,295.0,296.03,1810859,273.870091630444,274.136314694074,270.813116451516,271.758667332686,1972590.5894061,0.0,1.0
2021-07-01,299.12,300.0997,296.82,299.95,1749548,274.595319976195,275.494694925983,272.483895678437,275.357268744516,1905803.77628201,0.0,1.0
2021-07-02,299.38,299.9,297.37,299.9,1336782,274.834002722898,275.311368216304,272.988801488771,275.311368216304,1456172.78500837,0.0,1.0
2021-07-06,294.61,299.63,292.6,299.38,2282517,270.455092331462,275.063505363959,268.609891097334,274.834002722898,2486373.34787493,0.0,1.0
2021-07-07,293.55,295.15,291.24,294.0,2293389,269.482001133365,270.950818036153,267.361396729965,269.895105887274,2498216.34884189,0.0,1.0
2021-07-08,293.24,294.62,285.85,287.16,1971379,269.19741785845,270.464272437104,262.413319788698,263.615913627856,2147446.96497784,0.0,1.0
2021-07-09,296.4,298.2,293.18,295.81,2317655,272.098331241456,273.750750257092,269.142337224595,271.556705008553,2524649.59584926,0.0,1.0
2021-07-12,299.67,302.24,294.6001,297.28,1905393,275.100225786528,277.459512936631,270.446004026876,272.906180537989,2075567.61786548,0.0,1.0
2021-07-13,299.08,302.655,298.69,298.99,1747680,274.558599553625,277.840487320792,274.200575433571,274.475978602844,1903768.94131087,0.0,1.0
2021-07-14,295.86,300.8599,294.6,298.65,1431800,271.602605536765,276.19256655692,270.445912225819,274.163855011001,1559677.04051594,0.0,1.0
2021-07-15,296.08,298.74,293.67,294.0,1166434,271.804567860898,274.246475961783,269.592162401074,269.895105887274,1270610.65028438,0.0,1.0
2021-07-16,292.49,297.0,292.0901,296.7,1975766,268.508909935268,272.649137580001,268.141797510627,272.373734410728,2152225.7770862,0.0,1.0
2021-07-19,294.82,295.34,286.32,287.53,2853262,270.647874549953,271.125240043359,262.844784753892,263.955577536625,3108092.77271727,0.0,1.0
2021-07-20,298.02,299.04,294.45,295.41,1656447,273.585508355528,274.521879131056,270.308210641183,271.189500782856,1804387.73203765,0.0,1.0
2021-07-21,298.35,301.945,297.3301,297.51,1339105,273.888451841728,277.18869982018,272.952172867258,273.117322967765,1458703.2569773,0.0,1.0
2021-07-22,296.62,298.85,296.06,297.55,981993,272.300293565589,274.34745712385,271.786207649613,273.154043390334,1069696.84037391,0.0,1.0
2021-07-23,297.07,298.66,296.09,297.8,1000703,272.713398319498,274.173035116644,271.813747966541,273.383546031395,1090077.86944785,0.0,1.0
2021-07-26,297.5,298.5,295.65,296.09,1205541,273.108142862122,274.026153426365,271.409823318274,271.813747966541,1313210.37791635,0.0,1.0
2021-07-27,282.63,288.38,279.12,287.5,4837217,259.457325771837,264.735886516231,256.235108691347,263.928037219698,5269238.92645161,0.0,1.0
2021-07-28,281.83,284.2975,280.28,284.21,2732144,258.722917320444,260.988108387712,257.300000945868,260.90778246334,2976157.471842,0.0,1.0
2021-07-29,281.92,284.65,281.19,281.83,1808233,258.805538271225,261.311707111607,258.135390559328,258.722917320444,1969730.05587601,0.0,1.0
2021-07-30,279.95,282.0,277.79,280.0,2337190,256.997057459668,258.878979116365,255.014154640904,257.04295798788,2545929.30739171,0.0,1.0
2021-08-02,276.16,282.605,275.39,280.79,2490391,253.517797421189,259.434375507731,252.810929286722,257.768186333631,2712813.00782758,0.0,1.0
2021-08-03,280.81,281.715,274.25,276.28,2151107,257.786546544916,258.617346105556,251.764397243486,253.627958688898,2343226.84704088,0.0,1.0
2021-08-04,275.12,280.2902,275.08,279.33,1978834,252.563066434377,257.309364653623,252.526346011807,256.427890909837,2155567.78655701,0.0,1.0
2021-08-05,275.8,277.78,274.67,275.9,2089816,253.187313618062,255.004974535262,252.149961680468,253.279114674486,2276461.82015844,0.0,1.0
2021-08-06,276.27,278.452,275.0286,276.67,1701796,253.618778583256,255.621877634433,252.479160268805,253.985982808953,1853786.94569204,0.0,1.0
2021-08-09,272.67,275.98,272.56,275.05,1847562,250.313940551983,253.352555519625,250.212959389916,252.49880569488,2012571.61079041,0.0,1.0
2021-08-10,271.26,274.37,270.96,272.5,2144742,249.019545656401,251.874558511195,248.744142487128,250.157878756062,2336293.37563224,0.0,1.0
2021-08-11,276.27,277.16,271.26,272.42,2017766,253.618778583256,254.435807985431,249.019545656401,250.084437910922,2197976.88457444,0.0,1.0
2021-08-12,276.1,278.61,273.69,276.5,1211628,253.462716787334,255.766923303583,251.25031132751,253.829921013031,1319841.0205659,0.0,1.0
2021-08-13,277.18,278.75,274.76,275.23,1935416,254.454168196716,255.895444782577,252.23258263125,252.664047596443,2108272.03453499,0.0,1.0
2021-08-16,281.66,282.88,275.16,276.8,2758335,258.566855524522,259.686828412898,252.599786856947,254.105324182304,3004687.64460927,0.0,1.0
2021-08-17,277.86,280.5,274.79,279.21,2940185,255.078415380401,257.501963270001,252.260122948177,256.317729642128,3202779.04691253,0.0,1.0
2021-08-18,272.76,277.63,272.42,276.06,2136551,250.396561502765,254.867272950625,250.084437910922,253.425996364765,2327370.82035995,0.0,1.0
2021-08-19,267.56,270.73,265.04,270.0,3101051,245.622906568704,248.533000057353,243.309519946813,247.862852345456,3378012.32446501,0.0,1.0
2021-08-20,266.55,268.5,264.07,266.4,2404552,244.695715898819,246.485836499092,242.419049699498,244.558014314183,2619307.54793036,0.0,1.0
2021-08-23,266.9,269.14,266.67,268.0,2041362,245.017019596304,247.073363260207,244.805877166528,246.026831216971,2223680.29248617,0.0,1.0
2021-08-24,267.81,269.08,266.3,266.78,2111693,245.852409209765,247.018282626353,244.466213257759,244.906858328595,2300292.7005994,0.0,1.0
2021-08-25,270.37,271.852,267.31,268.0,2116166,248.202516254225,249.563007910433,245.393403927643,246.026831216971,2305165.19354691,0.0,1.0
2021-08-26,267.46,269.94,266.7895,269.94,1312145,245.53110551228,247.807771711601,244.915579428955,247.807771711601,1429335.40321818,0.0,1.0
2021-08-27,267.9,269.25,266.91,267.45,1552020,245.935030160546,247.174344422274,245.026199701946,245.521925406637,1690634.13914063,0.0,1.0
2021-08-30,265.54,268.85,265.435,268.75,1761581,243.768525228934,246.807140196577,243.672134119689,246.715339140153,1918911.4685774,0.0,1.0
2021-08-31,265.69,266.93,264.68,266.06,1637587,243.906226813571,245.044559913231,242.979036143686,244.24589072234,1783843.30615126,0.0,1.0
2021-09-01,265.93,267.44,263.54,266.09,1760931,244.126549348989,245.512745300995,241.93250410045,244.273431039268,1918203.41572341,0.0,1.0
2021-09-02,267.09,268.98,266.245,266.31,1311523,245.879949526692,247.619861558612,245.1020523484,245.161890592884,1424657.35308756,0.75,1.0
2021-09-03,266.04,268.58,264.89,266.55,1525486,244.913331731181,247.251626207941,243.854655098002,245.382831803286,1657077.18959723,0.0,1.0
2021-09-07,263.64,267.37,262.964,266.31,1635338,242.703919627156,246.137714272162,242.081601884522,245.161890592884,1776405.22238916,0.0,1.0
2021-09-08,261.02,263.29,258.84,263.25,1963237,240.291978080262,242.381713695319,238.285095419106,242.344890160252,2132589.38493916,0.0,1.0
2021-09-09,259.22,262.725,257.29,259.13,2132772,238.634919002243,241.861581262496,236.858183435256,238.552066048342,2316748.78157628,0.0,1.0
2021-09-10,257.55,262.22,257.24,261.54,1717529,237.097536413192,241.396684132274,236.812154016422,240.770684036134,1865686.16714394,0.0,1.0
2021-09-13,261.86,261.895,257.75,259.46,1847994,241.065272316671,241.097492909854,237.281654088528,238.855860212645,2007405.31470793,0.0,1.0
2021-09-14,255.2,262.96,254.71,262.21,2583502,234.934153728001,242.077919531015,234.483065423429,241.387478248508,2806359.56900216,0.0,1.0
2021-09-15,256.59,259.645,254.88,256.31,2285885,236.213771571582,239.026169062331,234.639565447464,235.956006826113,2483069.58670383,0.0,1.0
2021-09-16,258.38,259.41,256.04,257.97,1711900,237.861624765834,238.809830793812,235.70744796441,237.484183531397,1859571.59939292,0.0,1.0
2021-09-17,255.22,257.71,254.09,255.4,3087078,234.952565495535,237.244830553461,233.912300629889,235.118271403336,3353374.94825087,0.0,1.0
2021-09-20,250.8,253.98,248.16,252.11,3474544,230.883564870622,233.811035908455,228.453211556194,232.089535644069,3774264.46827563,0.0,1.0
2021-09-21,252.07,253.88,248.78,253.0,4481103,232.052712109002,233.718977070787,229.023976349734,232.908859299311,4867651.07351737,0.0,1.0
2021-09-22,229.08,234.98,228.98,234.18,17792405,210.888385329195,216.31985675159,210.796326491527,215.583386050248,19327210.1307883,0.0,1.0
2021-09-23,228.92,231.29,228.076,229.07,7092688,210.741091188926,212.922885641651,209.964114599011,210.879179445428,7704516.13304221,0.0,1.0
2021-09-24,226.64,229.0,226.6,228.0,4973401,208.642149690102,210.81473825906,208.605326155035,209.894149882383,5402415.59202777,0.0,1.0
2021-09-27,226.51,229.25,225.68,226.0,4335512,208.522473201134,211.04488535323,207.758384848492,208.052973129029,4709501.12975477,0.0,1.0
2021-09-28,222.4,228.0499,221.76,225.82,4717685,204.738854972991,209.94008724238,204.149678411918,207.887267221227,5124641.06599801,0.0,1.0
2021-09-29,221.09,224.24,220.8,223.0,3737179,203.532884199544,206.432737586077,203.265913570308,205.291207998998,4059554.8397965,0.0,1.0
2021-09-30,219.29,223.17,219.03,221.59,3858617,201.875825121526,205.447708023033,201.63647214359,203.993178387883,4191468.30196547,0.0,1.0
2021-10-01,222.53,224.095,218.175,220.01,4033143,204.858531461959,206.299252271459,200.849369081531,202.538648752733,4381049.23131629,0.0,1.0
2021-10-04,217.87,224.0,217.26,221.24,3924076,200.568589626644,206.211796375675,200.007030716871,203.670972456046,4262573.91404834,0.0,1.0
2021-10-05,224.27,226.46,216.34,217.5,5326901,206.460355237378,208.476443782301,199.160089410328,200.227971927274,5786409.14327806,0.0,1.0
2021-10-06,224.2,224.94,219.8328,222.08,3652884,206.39591405101,207.077149449751,202.375520492386,204.444266692455,3967988.40018506,0.0,1.0
2021-10-07,222.95,227.66,222.48,227.0,3954129,205.245178580164,209.581149834313,204.812502043126,208.973561505706,4295219.34034459,0.0,1.0
2021-10-08,223.44,223.94,221.42,222.4,2365001,205.696266884736,206.156561073074,203.836678363848,204.738854972991,2569010.27638054,0.0,1.0
2021-10-11,219.82,224.58,219.36,224.03,2884700,202.363736961164,206.745737634148,201.940266307893,206.239414026975,3133539.45485645,0.0,1.0
2021-10-12,221.32,222.0782,219.6801,219.82,2541499,203.74461952618,204.442609633377,202.234946647267,202.363736961164,2760733.31402857,0.0,1.0
2021-10-13,223.73,225.43,219.51,222.02,4597213,205.963237513972,207.528237754323,202.078354564395,204.389031389854,4993776.93274134,0.0,1.0
2021-10-14,227.45,228.57,225.77,226.4,2843193,209.387826275211,210.418885257089,207.841237802393,208.4212084797,3088451.98574259,0.0,1.0
2021-10-15,229.12,229.5,227.33,228.35,4177933,210.925208864262,211.275032447399,209.27735567001,210.21635581422,4538329.07936587,0.0,1.0
2021-10-18,227.98,229.75,226.68,228.02,2676773,209.87573811485,211.505179541568,208.67897322517,209.912561649917,2907676.2946561,0.0,1.0
2021-10-19,229.32,230.39,227.68,229.15,2088050,211.109326539597,212.094356102642,209.599561601847,210.952826515562,2268168.98073041,0.0,1.0
2021-10-20,231.3,231.955,229.16,230.33,2516906,212.932091525418,213.535076912141,210.962032399329,212.039120800041,2734018.87723677,0.0,1.0
2021-10-21,232.84,233.36,230.63,231.3,3833366,214.349797625501,214.828503581373,212.315297313044,212.932091525418,4164039.10490006,0.0,1.0
2021-10-22,232.98,234.7,232.36,232.87,2577446,214.478679998235,216.06209200612,213.907915204696,214.377415276801,2799781.16745656,0.0,1.0
2021-10-25,235.4,236.28,232.5,233.34,2545815,216.706503869794,217.51662164127,214.03679757743,214.810091813839,2765421.6200178,0.0,1.0
2021-10-26,237.83,241.29,236.9,238.99,3065448,218.943533625119,222.128769408422,218.08738643481,220.011416142065,3329879.10521399,0.0,1.0
2021-10-27,235.29,240.0,235.08,238.5,2677044,216.60523914836,220.941210402509,216.411915589257,219.560327837493,2907970.67160769,0.0,1.0
2021-10-28,235.96,236.14,233.15,235.56,1718677,217.222033360733,217.387739268535,214.635180022271,216.853798010062,1866933.19570642,0.0,1.0
2021-10-29,235.53,238.37,233.55,233.92,1999870,216.826180358762,219.440651348525,215.003415372941,215.344033072312,2172382.41397156,0.0,1.0
2021-11-01,235.64,237.41,234.69,237.28,1424409,216.927445080197,218.556886506915,216.052886122353,218.437210017947,1547281.10422318,0.0,1.0
2021-11-02,235.77,237.38,235.0,236.47,1482532,217.047121569165,218.529268855615,216.338268519123,217.691533432839,1610417.89963851,0.0,1.0
2021-11-03,240.02,240.48,234.62,235.42,2029642,220.959622170042,221.383092823314,215.988444935986,216.724915637328,2204722.60069808,0.0,1.0
2021-11-04,245.01,245.55,240.67,241.74,2889610,225.553358169661,226.050475893067,221.558004614882,222.543034177927,3138873.0003632,0.0,1.0
2021-11-05,242.77,246.78,241.44,246.56,1984603,223.491240205904,227.18279959638,222.266857664924,226.980270153511,2155798.45485717,0.0,1.0
2021-11-08,248.53,249.64,244.62,244.82,2612150,228.793829255565,229.815682353676,225.194328702757,225.378446378092,2837478.79744973,0.0,1.0
2021-11-09,249.48,250.49,246.1,250.0,1823980,229.668388213408,230.598182473852,226.556799500239,230.14709416928,1981319.82350645,0.0,1.0
2021-11-10,248.52,250.7,246.59,247.71,1860133,228.784623371798,230.791506032954,227.007887804811,228.038946786689,2020591.44686812,0.0,1.0
2021-11-11,250.99,253.2,248.73,249.42,2050725,231.05847666219,233.092976974647,228.9779469309,229.613152910807,2227624.25852272,0.0,1.0
2021-11-12,253.88,254.88,250.96,251.94,2091750,233.718977070787,234.639565447464,231.03085901089,231.933035620034,2272188.14944222,0.0,1.0
2021-11-15,252.3,255.25,250.25,254.5,1993230,232.264447435637,234.980183146835,230.377241263449,234.289741864327,2165169.63552658,0.0,1.0
2021-11-16,253.18,255.3,251.68,252.0,1608939,233.074565207113,235.026212565669,231.693682642098,231.988270922634,1747728.99676128,0.0,1.0
2021-11-17,247.35,253.32,247.165,252.61,2104943,227.707534971086,233.203447579848,227.5372261214,232.549829832407,2286519.20155436,0.0,1.0
2021-11-18,244.72,248.98,241.24,247.94,2336247,225.286387540425,229.208094025069,222.082739989588,228.250682113325,2537775.90418067,0.0,1.0
2021-11-19,242.69,246.2,242.54,244.98,2030806,223.41759313577,226.648858337907,223.279504879269,225.525740518361,2205987.00944958,0.0,1.0
2021-11-22,247.99,251.1,242.04,242.69,2187577,228.296711532159,231.159741383625,222.81921069093,223.41759313577,2376281.36029275,0.0,1.0
2021-11-23,246.43,247.7,244.375,247.0,1422718,226.860593664543,228.029740902923,224.968784550471,227.385329039249,1545444.2354957,0.0,1.0
2021-11-24,243.57,246.89,243.56,245.0,1646041,224.227710907246,227.284064317814,224.218505023479,225.544152285894,1788031.48258445,0.0,1.0
2021-11-26,238.15,239.41,235.51,237.31,1775803,219.238121905656,220.398063260269,216.807768591228,218.464827669247,1928986.98809319,0.0,1.0
2021-11-29,240.57,241.59,237.08,240.0,1695274,221.465945777215,222.404945921425,218.253092342612,220.941210402509,1841511.41047329,0.0,1.0
2021-11-30,230.37,239.01,229.91,238.2,3365980,212.075944335108,220.029827909598,211.652473681837,219.28415132449,3656335.54070014,0.0,1.0
2021-12-01,227.78,238.19,227.61,235.0,2339118,209.691620439514,219.274945440723,209.535120415479,216.338268519123,2540894.56184869,0.0,1.0
2021-12-02,235.3,237.2299,227.4,227.79,2143115,216.614445032126,218.391088540275,209.341796856377,209.700826323281,2327983.98751852,0.0,1.0
2021-12-03,240.84,241.36,236.38,236.63,2438301,221.714504638918,222.19321059479,217.608680478938,217.838827573107,2648633.267347,0.0,1.0
2021-12-06,245.05,246.98,242.22,243.0,1829533,225.590181704728,227.366917271715,222.984916598732,223.70297553254,1987351.83535961,0.0,1.0
2021-12-07,247.06,248.99,246.2,247.13,1694764,227.440564341849,229.217299908836,226.648858337907,227.505005528217,1840957.41694815,0.0,1.0
2021-12-08,244.75,247.55,243.78,247.55,1295526,225.314005191725,227.891652646421,224.421034466348,227.891652646421,1407280.42284894,0.0,1.0
2021-12-09,245.25,247.37,243.1,243.5,1279002,225.774299380064,227.725946738619,223.795034370208,224.163269720879,1389331.03263434,0.0,1.0
2021-12-10,246.28,248.3,244.5,245.79,1275316,227.412946690549,229.278198242908,225.769309184015,226.960484680323,1381121.1237124,0.75,1.0
2021-12-13,240.9,245.475,240.497,244.72,1690804,222.445098496643,226.669616245178,222.072971578029,225.972455392688,1831079.60729531,0.0,1.0
2021-12-14,240.04,244.88,239.36,240.0,1687755,221.650981499104,226.120198089904,221.023075035934,221.6140458248,1827777.65052052,0.0,1.0
2021-12-15,240.78,242.24,239.01,240.04,1699760,222.334291473731,223.682443585831,220.699887885773,221.650981499104,1840778.63152457,0.0,1.0
2021-12-16,238.52,244.75,238.42,242.57,4465943,220.247425875547,226.000157148416,220.155086689787,223.987162898841,4836454.81950791,0.0,1.0
2021-12-17,250.32,260.5,248.06,253.74,10147203,231.143449795266,240.543578905668,229.056584197083,234.30144994827,10989054.014768,0.0,1.0
2021-12-20,245.55,252.88,245.45,250.3,2759084,226.738870634498,233.507332950731,226.646531448738,231.124981958114,2987988.22762117,0.0,1.0
2021-12-21,251.95,252.76,247.82,248.28,2528123,232.64857852316,233.396525927818,228.834970151258,229.259730405756,2737865.81415365,0.0,1.0
2021-12-22,249.96,252.74,249.3,252.35,2324274,230.811028726529,233.378058090666,230.201590100511,233.017935266201,2517104.71655302,0.0,1.0
2021-12-23,253.82,256.23,250.65,250.87,2099323,234.375321296878,236.600695673702,231.448169108275,231.651315316948,2273490.91581639,0.0,1.0
2021-12-27,256.25,257.2,254.35,254.99,1481667,236.619163510854,237.496385775577,234.864718981408,235.455689770274,1604591.79686257,0.0,1.0
2021-12-28,256.44,258.36,255.48,256.02,1342626,236.794607963799,238.567520330397,235.9081517805,236.406783383605,1454015.42037071,0.0,1.0
2021-12-29,257.49,258.505,256.24,256.48,1467378,237.764169414282,238.70141214975,236.609929592278,236.831543638103,1589117.32642801,0.0,1.0
2021-12-30,258.56,260.21,257.5,257.89,1785452,238.752198701918,240.275795266963,237.773403332858,238.133526157324,1933579.96965031,0.0,1.0
2021-12-31,258.64,260.243,256.93,257.57,1264847,238.826070050526,240.306267198264,237.247069974024,237.838040762891,1369783.57518001,0.0,1.0
2022-01-03,258.55,261.69,256.96,259.8,1753445,238.742964783342,241.642415216216,237.274771729752,239.897204605346,1898917.54574387,0.0,1.0
2022-01-04,264.91,265.94,259.31,259.65,2586600,244.615736997699,245.56683061103,239.44474259512,239.758695826705,2801194.29113608,0.0,1.0
2022-01-05,262.13,266.7935,261.86,265.0,2437562,242.048707633562,246.354945561495,241.799391832009,244.698842264883,2639791.52504842,0.0,1.0
2022-01-06,263.19,265.01,260.13,261.99,1857983,243.027503002621,244.708076183459,240.201923918355,241.919432773497,2012128.42056286,0.0,1.0
2022-01-07,263.99,266.61,262.04,262.69,1645964,243.766216488704,246.185503155625,241.965602366377,242.56580707382,1782519.50831807,0.0,1.0
2022-01-10,256.55,262.62,252.51,262.62,4553788,236.896181068135,242.501169643787,233.165677963418,242.501169643787,4931587.77879997,0.0,1.0
2022-01-11,255.54,257.39,252.1359,256.55,2011886,235.963555291956,237.671830228522,232.820237069488,236.896181068135,2178799.80577461,0.0,1.0
2022-01-12,256.21,259.005,254.78,256.08,1413456,236.58222783655,239.163108078551,235.261777480177,236.462186895062,1530721.74977656,0.0,1.0
2022-01-13,257.67,260.11,256.3,257.21,1658454,237.930379948651,240.183456081203,236.665333103734,237.505619694153,1796045.72678876,0.0,1.0
2022-01-14,256.22,256.66,253.26,254.59,1393823,236.591461755126,236.997754172472,233.85822185662,235.086333027233,1509459.92053436,0.0,1.0
2022-01-18,253.33,254.24,250.25,252.66,1917896,233.922859286652,234.763145877071,231.078812365234,233.304186742058,2077012.03363208,0.0,1.0
2022-01-19,252.19,255.81,252.18,253.33,1301003,232.870192568985,236.212871093509,232.860958650409,233.922859286652,1408939.21609484,0.0,1.0
2022-01-20,250.74,256.0,250.64,253.72,1671633,231.53127437546,236.388315546453,231.438935189699,234.282982111118,1810318.10735123,0.0,1.0
2022-01-21,244.91,249.99,243.944,249.63,3063641,226.147899845632,230.838730482257,225.255903311187,230.50630941352,3317812.44850014,0.0,1.0
2022-01-24,245.72,245.946,236.8508,239.56,3053733,226.895847250291,227.104533810109,218.706100186836,221.207753407455,3307082.44268687,0.0,1.0
2022-01-25,244.04,246.74,239.01,241.74,2032161,225.344548929517,227.837706945046,220.699887885773,223.22074765703,2200756.8978077,0.0,1.0
2022-01-26,243.16,248.25,241.22,245.81,2010801,224.531964094826,229.232028650027,222.740583891076,226.978952517475,2177624.78999874,0.0,1.0
2022-01-27,241.93,247.64,239.675,245.25,1865993,223.396192109974,228.668759616889,221.313943471079,226.461853077217,2020802.96099123,0.0,1.0
2022-01-28,244.78,244.91,239.133,241.14,2287643,226.027858904144,226.147899845632,220.813465084258,222.666712542468,2477434.66781003,0.0,1.0
2022-01-31,245.86,246.16,241.001,244.03,3395909,227.025122110356,227.302139667637,222.538361074261,225.335315010941,3677646.68059137,0.0,1.0
2022-02-01,252.0,256.49,251.3,254.78,4598827,232.69474811604,236.840777556679,232.048373815718,235.261777480177,4980363.38758311,0.0,1.0
2022-02-02,251.82,253.5,248.8501,253.44,1746878,232.528537581671,234.079835902445,229.786156103775,234.024432390989,1891805.72214924,0.0,1.0
2022-02-03,247.32,251.38,247.06,249.88,1803406,228.373274222456,232.122245164326,228.13319233948,230.737157377921,1953023.50259049,0.0,1.0
2022-02-04,244.11,247.066,242.04,246.24,2141994,225.40918635955,228.138732690625,223.497765214311,227.376011016245,2319702.06620573,0.0,1.0
2022-02-07,243.73,245.54,242.62,244.9,1622576,225.05829745366,226.729636715922,224.033332491721,226.138665927056,1757191.14982387,0.0,1.0
2022-02-08,243.86,246.315,243.0,244.74,1983132,225.178338395149,227.445265405565,224.38422139761,225.99092322984,2147660.2632681,0.0,1.0
2022-02-09,244.24,248.6,243.61,245.79,1729247,225.529227301038,229.555215800189,224.947490430748,226.960484680323,1872711.98653221,0.0,1.0
2022-02-10,240.41,243.815,239.54,242.38,2614192,221.992636486417,225.136785761557,221.189285570302,223.811718445896,2831075.42965036,0.0,1.0
2022-02-11,232.21,240.5,231.23,240.05,4680986,214.42082325407,222.075741753602,213.515899233619,221.66021541768,5069338.61443127,0.0,1.0
2022-02-14,228.46,232.22,226.97,231.33,2510349,210.958103788058,214.430057172646,209.582249920229,213.608238419379,2718617.21470624,0.0,1.0
2022-02-15,230.4,234.17,230.01,231.72,2617362,212.749483991808,216.230671294973,212.389361167343,213.968361243844,2834508.42505085,0.0,1.0
2022-02-16,229.01,230.39,224.42,229.0,2443732,211.465969309739,212.740250073232,207.22760068334,211.456735391163,2646473.41199512,0.0,1.0
2022-02-17,224.37,227.855,224.1,227.43,1415888,207.18143109046,210.399451714207,206.932115288907,210.007010174726,1533355.51785668,0.0,1.0
2022-02-18,222.23,225.07,220.805,223.63,1658498,205.205372515189,207.827805390782,203.889539118104,206.498121115833,1796093.3771981,0.0,1.0
2022-02-22,217.79,221.6508,216.3321,220.15,2509993,201.10551266743,204.670543951265,199.75929967823,203.284717451374,2718231.6795761,0.0,1.0
2022-02-23,214.84,220.04,214.75,218.68,2253279,198.3815066875,203.183144347037,198.298401420316,201.927331420697,2440219.69811213,0.0,1.0
2022-02-24,215.92,216.57,206.3096,208.0,3002379,199.378769893712,199.978974601154,190.504604785401,192.065506381493,3251467.91719897,0.0,1.0
2022-02-25,220.72,222.6391,216.16,216.54,1963889,203.811050810208,205.583132124134,199.600383939536,199.951272845426,2126820.78992691,0.0,1.0
2022-02-28,222.27,222.64,215.71,217.18,2477731,205.242308189493,205.583963176806,199.184857603615,200.542243634292,2683293.09988823,0.0,1.0
2022-03-01,214.91,221.95,212.64,221.04,2081842,198.446144117532,204.94682279506,196.350044600773,204.106536204641,2254559.62477667,0.0,1.0
2022-03-02,219.25,222.58,214.3,216.44,2270631,202.453664779531,205.52855966535,197.882875084394,199.858933659665,2459011.28681536,0.0,1.0
2022-03-03,221.31,224.95,220.2,222.63,2467657,204.355852006194,207.71699836787,203.330887044254,205.57472925823,2672383.32207608,0.0,1.0
2022-03-04,214.54,219.0,212.3,218.0,2458075,198.797033023422,202.929757770716,196.72140445079,202.003137872219,2652732.80229423,0.75,1.0
2022-03-07,201.09,213.37,200.64,212.0,3471121,186.333995388645,197.712887742181,185.917016434321,196.443418481241,3746003.08673753,0.0,1.0
2022-03-08,203.99,209.37,199.03,202.58,2928152,189.021193094284,194.006408148195,184.425158397742,187.714659037404,3160035.74362193,0.0,1.0
2022-03-09,216.72,218.4099,209.0,209.0,3192353,200.817064402144,202.382959368613,193.663558785751,193.663558785751,3445159.12639052,0.0,1.0
2022-03-10,219.28,219.72,212.35,212.8,2535304,203.189211342295,203.596924097633,196.767735445714,197.184714400038,2736077.65612838,0.0,1.0
2022-03-11,213.18,220.41,212.725,220.0,2346301,197.536829961466,204.236291827596,197.115217907651,203.856377669212,2532107.28995485,0.0,1.0
2022-03-14,211.13,214.92,208.81,212.51,2180731,195.637259169549,199.14914858485,193.487501005037,196.915994629474,2353425.61015425,0.0,1.0
2022-03-15,216.23,217.58,211.93,214.79,1858375,200.363020651881,201.613957514851,196.378555088346,199.028687998046,2005541.86567274,0.0,1.0
2022-03-16,225.93,226.02,218.75,218.92,3087969,209.351233667296,209.434629458161,202.698102796092,202.855628178836,3332508.83669852,0.0,1.0
2022-03-17,227.98,229.415,220.3941,221.73,5701352,211.250804459213,212.580504013556,204.221558571209,205.459430093611,6152848.65914419,0.0,1.0
2022-03-18,218.91,220.19,212.93,220.0,9210776,202.846361979851,204.032435449926,197.305174986842,203.856377669212,9940188.00475349,0.0,1.0
2022-03-21,222.16,223.2016,217.4724,217.72,3385176,205.857876649964,206.823043936238,201.514253213773,201.74368430064,3653252.00278234,0.0,1.0
2022-03-22,226.57,228.7,222.49,223.09,2524709,209.944270402334,211.917970786131,206.163661216468,206.719633155566,2724643.62582405,0.0,1.0
2022-03-23,221.47,226.07,221.055,224.74,1733611,205.218508920002,209.480960453085,204.833961662126,208.248555988085,1870897.66020894,0.0,1.0
2022-03-24,225.12,225.45,220.61,222.68,2006675,208.600671549514,208.906456116018,204.421615807295,206.339718997182,2165585.91419862,0.0,1.0
2022-03-25,226.56,227.05,223.955,225.99,1447226,209.935004203349,210.389047953612,207.521159367765,209.406830861206,1561833.50082201,0.0,1.0
2022-03-28,230.05,230.16,225.62,226.84,1728063,213.168907649101,213.270835837936,209.063981498762,210.194457774928,1864910.30767205,0.0,1.0
2022-03-29,238.57,241.57,236.05,236.75,4055761,221.063709184291,223.84356887978,218.72862704008,219.377260969027,4376941.40454039,0.0,1.0
2022-03-30,235.25,238.19,234.15,237.25,2111355,217.987331121282,220.711593622862,216.968049232936,219.840570918275,2278555.64447299,0.0,1.0
2022-03-31,231.39,235.83,231.28,233.32,1778607,214.410578313086,218.52477066241,214.308650124252,216.198954717184,1919456.94549196,0.0,1.0
2022-04-01,221.25,231.68,221.0,231.39,3435670,205.014652542333,214.67929808365,204.782997567708,214.410578313086,3707744.6810444,0.0,1.0
2022-04-04,217.99,220.86,216.74,218.39,3482343,201.993871673234,204.653270781919,200.835596800114,202.364519632633,3758113.76989706,0.0,1.0
2022-04-05,211.03,218.84,210.67,215.33,3114443,195.544597179699,202.781498586956,195.21101401624,199.529062743234,3361079.34337873,0.0,1.0
2022-04-06,204.0,209.5,203.55,209.5,3492842,189.030459293269,194.126868735,188.613480338946,194.126868735,3769444.19785035,0.0,1.0
2022-04-07,203.77,205.039,199.21,203.72,3223306,188.817336716615,189.993217367807,184.591949979472,188.77100572169,3478563.33026121,0.0,1.0
2022-04-08,201.52,203.675,199.59,202.09,2321152,186.732441944998,188.729307826258,184.9440655409,187.260615287141,2504966.71155716,0.0,1.0
2022-04-11,204.12,207.65,199.61,199.61,2081033,189.141653681089,192.412621922781,184.96259793887,184.96259793887,2245832.41022213,0.0,1.0
2022-04-12,204.38,207.17,202.33,204.13,2031762,189.382574854698,191.967844371503,187.48300406278,189.150919880074,2192659.5827446,0.0,1.0
2022-04-13,206.31,207.55,203.09,204.4,1365587,191.170951258796,192.319959932932,188.187235185638,189.401107252668,1473729.41398719,0.0,1.0
2022-04-14,205.74,208.5,204.95,207.05,1922288,190.642777916653,193.200248836503,189.910748196841,191.856649983683,2074516.21006543,0.0,1.0
2022-04-18,203.26,206.98,201.97,205.52,1510102,188.344760568382,191.791786590789,187.149420899322,190.438921538984,1629688.72398528,0.0,1.0
2022-04-19,208.81,210.09,204.27,204.55,1761400,193.487501005037,194.673574475113,189.280646665863,189.540100237442,1900887.3032601,0.0,1.0
2022-04-20,209.19,214.07,209.08,210.54,1815888,193.839616566466,198.361521671128,193.737688377631,195.090553429436,1959690.27100168,0.0,1.0
2022-04-21,206.86,210.75,205.495,209.98,2099726,191.680592202969,195.28514360812,190.415756041522,194.571646286278,2266005.73051272,0.0,1.0
2022-04-22,205.21,207.91,204.26,205.62,2114794,190.15166937045,192.65354309639,189.271380466878,190.531583528834,2282266.98286058,0.0,1.0
2022-04-25,205.4,205.8,197.7,204.05,2162629,190.327727151164,190.698375110563,183.192753932742,189.076790288194,2333890.09183722,0.0,1.0
2022-04-26,200.0,205.29,198.23,204.47,1723095,185.323979699284,190.22579896233,183.683862478945,189.465970645563,1859548.88600599,0.0,1.0
2022-04-27,199.26,201.5576,196.15,198.22,1613947,184.638280974396,186.767282853182,181.756493090072,183.67459627996,1741757.32964388,0.0,1.0
2022-04-28,206.85,207.07,200.59,201.82,2261797,191.671326003984,191.875182381653,185.870685439397,187.010427914547,2440911.32045633,0.0,1.0
2022-04-29,198.74,208.87,198.0,205.34,2338641,184.156438627178,193.543098198947,183.470739902291,190.272129957255,2523840.68569518,0.0,1.0
2022-05-02,197.01,200.4799,192.82,198.94,2225628,182.553386202779,185.768664588572,178.670848828079,184.341762606877,2401878.05551276,0.0,1.0
2022-05-03,199.44,200.6,195.6,197.26,1957924,184.805072556126,185.879951638382,181.246852145899,182.785041177403,2112974.26612252,0.0,1.0
2022-05-04,209.49,210.0272,199.1343,200.6,2426261,194.117602536015,194.615382745487,184.521804853155,185.879951638382,2618399.41483771,0.0,1.0
2022-05-05,207.24,210.55,204.93,207.0,2646479,192.032707764398,195.099819628421,189.892215798871,191.810318988759,2856056.73296495,0.0,1.0
2022-05-06,210.21,212.436,203.246,206.42,2357774,194.784768862932,196.847424756985,188.331787889803,191.272879447631,2544488.85009468,0.0,1.0
2022-05-09,208.27,212.5757,205.68,207.32,2320649,192.987126259849,196.976873556805,190.587180722743,192.106837356277,2504423.87840538,0.0,1.0
2022-05-10,208.06,211.55,202.9,210.28,2278646,192.792536081165,196.026439526917,188.011177404923,194.849632255827,2459094.61225412,0.0,1.0
2022-05-11,207.2,212.17,206.43,207.71,2807923,191.995642968458,196.600943863985,191.282145646616,192.468219116691,3030285.67005336,0.0,1.0
2022-05-12,208.2,208.34,202.31,205.32,2345744,192.922262866954,193.051989652744,187.46447166481,190.253597559285,2531506.18048062,0.0,1.0
2022-05-13,211.29,215.06,208.62,208.69,2077301,195.785518353308,199.27887537064,193.311443224323,193.376306617218,2241804.86882565,0.0,1.0
2022-05-16,209.72,211.94,208.35,210.47,1301835,194.330725112669,196.387821287331,193.061255851729,195.025690036541,1404928.81937073,0.0,1.0
2022-05-17,221.5,222.515,213.93,214.47,2927453,205.246307516957,206.186826713931,198.231794885339,198.732169630527,3159281.38900344,0.0,1.0
2022-05-18,203.57,218.55,202.61,217.22,3721110,188.632012736916,202.512778816392,187.742457634359,201.280374351392,4015789.00478833,0.0,1.0
2022-05-19,199.05,203.17,195.54,201.09,2598684,184.443690795712,188.261364777517,181.19125495199,186.333995388645,2804476.79163459,0.0,1.0
2022-05-20,200.9,201.96,195.4327,201.96,2253925,186.15793760793,187.140154700337,181.091828636881,187.140154700337,2432415.92767147,0.0,1.0
2022-05-23,204.69,206.97,200.64,202.19,1696357,189.669827023232,191.782520391804,185.917016434321,187.353277276991,1830693.47286044,0.0,1.0
2022-05-24,205.25,206.0,197.2828,202.65,1929721,190.18873416639,190.883699090262,182.806168111089,187.779522430299,2082537.83793254,0.0,1.0
2022-05-25,204.31,205.45,198.82,202.73,2197253,189.317711461803,190.374058146089,184.230568219058,187.853652022179,2371256.00644383,0.0,1.0
2022-05-26,212.29,213.6,206.81,207.26,1764165,196.712138251805,197.926010318835,191.634261208044,192.051240162368,1903871.26680813,0.0,1.0
2022-05-27,219.67,220.1,212.89,212.89,2146551,203.550593102708,203.949039659062,197.268110190903,197.268110190903,2316538.85642118,0.0,1.0
2022-05-31,224.58,225.91,215.17,217.78,3063819,208.100296804326,209.332701269326,199.380803559474,201.79928149455,3306446.37026628,0.0,1.0
2022-06-01,218.67,226.33,216.2593,225.0,1987285,202.623973204212,209.721881626694,200.390170614907,208.489477161694,2144660.39767187,0.0,1.0
2022-06-02,221.52,224.41,218.25,218.59,1642217,205.264839914927,207.942771421581,202.234792846843,202.549843612332,1772266.06364135,0.0,1.0
2022-06-03,218.7,221.27,217.74,219.89,1379637,202.651771801167,205.033184940303,201.76221669861,203.754449480377,1488892.04973762,0.0,1.0
2022-06-06,222.85,225.15,219.95,221.0,1562940,206.497244379927,208.628470146469,203.810046674287,204.782997567708,1686711.02631846,0.0,1.0
2022-06-07,221.37,221.97,216.59,218.93,1115163,205.125846930152,205.68181886925,200.696603815339,202.864894377821,1203474.04778326,0.0,1.0
2022-06-08,217.17,220.53,215.73,217.88,1556343,201.234043356467,204.347486215415,199.899710702632,201.8919434844,1679591.60225828,0.0,1.0
2022-06-09,217.0,221.36,215.4,217.2,1846953,201.076517973723,205.116580731167,199.593926136129,201.261841953422,1993215.3442819,0.0,1.0
2022-06-10,206.77,215.12,206.63,214.14,2266096,191.597196412104,199.33447256455,191.467469626315,198.426385064023,2445550.76323862,0.0,1.0
2022-06-13,200.98,205.05,198.42,201.5,1983156,186.23206719981,190.003410186691,183.859920259659,186.713909547028,2140204.41738622,0.0,1.0
2022-06-14,229.95,232.29,219.5801,220.4,13008681,213.076245659251,215.244536221733,203.467289973833,204.227025628611,14038853.494414,0.0,1.0
2022-06-15,232.78,239.21,229.35,230.75,5035821,215.698579971996,221.656745919328,212.520273720154,213.817541578049,5434613.48949164,0.0,1.0
2022-06-16,225.31,227.4199,223.41,226.355,3063705,208.776729330228,210.731804654066,207.016151523085,209.745047124157,3306323.34247444,0.0,1.0
2022-06-17,229.9,231.43,222.86,224.1,5287608,213.029914664327,214.447643109026,206.506510578912,207.655519253047,5706339.79324202,0.0,1.0
2022-06-21,230.52,236.5,228.86,234.15,2342347,213.604419001394,219.145605994403,212.06622996989,216.968049232936,2527840.1681216,0.0,1.0
2022-06-22,229.02,231.75,227.14,227.15,2036092,212.21448915365,214.744161476545,210.472443744476,210.481709943461,2197332.48045274,0.0,1.0
2022-06-23,228.13,230.245,224.36,229.5,4305076,211.389797443988,213.349598529308,207.896440426656,212.659266704928,4645999.94775165,0.0,1.0
2022-06-24,243.24,248.7599,236.34,237.02,8395224,226.45663699354,231.595668363958,220.032731405415,220.665811956129,9017418.57898496,1.15,1.0
2022-06-27,240.47,247.93,240.2,246.94,2536767,223.877764750191,230.823030791845,223.626394531525,229.90133999007,2724774.21404789,0.0,1.0
2022-06-28,240.09,248.15,239.62,244.0,2588924,223.523984442439,231.027850970017,223.086414061799,227.164197609043,2780796.72170512,0.0,1.0
2022-06-29,233.81,242.0,226.7,241.0,3736849,217.677299356436,225.302195989297,211.057883598238,224.371195179424,4013797.79735019,0.0,1.0
2022-06-30,226.71,230.91,222.98,229.635,3676773,211.067193606337,214.977397007804,207.59456058551,213.790370975216,3949269.389466,0.0,1.0
2022-07-01,223.61,224.5869,217.7118,222.59,2591730,208.18109109573,209.090585786895,202.689862118937,207.23147026966,2783810.68256341,0.0,1.0
2022-07-05,229.61,230.97,218.7201,220.6,2863007,213.767095954969,215.033257056396,203.628590235532,205.378778658012,3075192.81362403,0.0,1.0
2022-07-06,227.72,230.17,225.01,227.94,1674169,212.007504424309,214.288456408498,209.484492229553,212.212324602481,1798246.55601336,0.0,1.0
2022-07-07,231.35,231.86,225.74,230.19,1626173,215.387037364148,215.861847777184,210.16412282076,214.307076424695,1746693.43222334,0.0,1.0
2022-07-08,230.49,232.93,228.0,232.21,1092812,214.586376667657,216.858018643748,212.268184651073,216.187698060639,1173803.4901913,0.0,1.0
2022-07-11,224.19,231.25,223.84,228.65,1718295,208.721071565457,215.293937283161,208.395221282001,212.873335177491,1845642.86279639,0.0,1.0
2022-07-12,222.98,227.52,221.8,223.33,2058699,207.59456058551,211.821304262334,206.49597962986,207.920410868966,2211275.19779553,0.0,1.0
2022-07-13,216.13,220.92,214.88,220.66,1992496,201.217205037879,205.676698917171,200.053454025538,205.434638706604,2140165.70004008,0.0,1.0
2022-07-14,214.29,214.46,210.41,211.81,1533678,199.504163547713,199.662433685391,195.891880405405,197.195281539227,1647343.35753048,0.0,1.0
2022-07-15,217.83,218.72,215.01,217.27,1260743,202.799906414664,203.628497135451,200.174484130821,202.278545961135,1354180.34724567,0.0,1.0
2022-07-18,217.98,221.75,217.1,219.11,1513653,202.939556536144,206.449429589366,202.120275823456,203.991587451301,1625834.2462734,0.0,1.0
2022-07-19,225.43,226.13,218.83,219.58,1378766,209.875512569699,210.52721313661,203.730907224537,204.429157831942,1480950.37660375,0.0,1.0
2022-07-20,227.66,228.55,224.24,225.92,1351545,211.951644375716,212.780235096503,208.76762160595,210.331702966537,1451711.94876209,0.0,1.0
2022-07-21,227.66,228.39,225.71,226.45,1006528,211.951644375716,212.631274966924,210.136192796464,210.82513339577,1081124.73085514,0.0,1.0
2022-07-22,227.3,230.31,225.39,228.8,1446020,211.616484084162,214.41879652188,209.838272537304,213.012985298972,1553188.76703991,0.0,1.0
2022-07-25,228.17,230.58,226.82,229.48,975030,212.426454788752,214.670166740546,211.169603695423,213.646065849685,1047292.32204736,0.0,1.0
2022-07-26,224.87,226.6545,221.11,223.0,1559880,209.35415211617,211.015523061389,205.853589071047,207.613180601708,1675487.26430493,0.0,1.0
2022-07-27,227.63,228.84,221.67,225.605,1221820,211.92371435142,213.050225331367,206.374949524576,210.038437711427,1312372.64999426,0.0,1.0
2022-07-28,229.81,230.32,227.3,228.01,1396395,213.953296116944,214.428106529979,211.616484084162,212.277494659172,1499885.91330043,0.0,1.0
2022-07-29,233.09,233.98,225.87,229.12,2013773,217.006978773327,217.835569494115,210.285152926043,213.310905558131,2163019.60067514,0.0,1.0
2022-08-01,237.7,239.74,232.0,232.06,1906028,221.298892506843,223.198134158984,215.992187890566,216.048047939158,2047289.30392632,0.0,1.0
2022-08-02,233.27,236.635,231.53,235.88,1428681,217.174558919105,220.307376644328,215.554617509925,219.604471032873,1534564.72309051,0.0,1.0
2022-08-03,233.19,236.09,231.73,234.85,1039883,217.100078854315,219.799981202947,215.7408176719,218.645540198704,1116951.76735851,0.0,1.0
2022-08-04,236.1,236.31,233.35,233.79,1082933,219.809291211046,220.004801381119,217.249038983894,217.658679340239,1163192.3286378,0.0,1.0
2022-08-05,234.89,238.87,233.5,234.66,1507481,218.682780231099,222.388163454394,217.388689105375,218.468650044828,1619204.82132065,0.0,1.0
2022-08-08,229.02,236.155,228.54,236.0,1860623,213.217805477144,219.860496255589,212.770925088405,219.716191130058,1998519.20671643,0.0,1.0
2022-08-09,224.97,227.92,222.86,227.92,1934242,209.447252197158,212.193704586283,207.482840488325,212.193704586283,2077594.32589923,0.0,1.0
2022-08-10,232.45,234.55,229.01,229.82,2185850,216.411138255009,218.366239955742,213.208495469045,213.962606125042,2347849.72990289,0.0,1.0
2022-08-11,229.24,234.0,228.5,233.49,2041696,213.422625655316,217.854189510312,212.73368505601,217.379379097277,2193012.05578783,0.0,1.0
2022-08-12,230.68,230.74,227.855,230.07,1680693,214.763266821533,214.819126870126,212.133189533642,214.195356327511,1805254.06871455,0.0,1.0
2022-08-15,233.21,234.18,228.95,229.04,1575904,217.118698870512,218.021769656089,213.152635420453,213.236425493341,1692698.84976229,0.0,1.0
2022-08-16,238.22,240.9,232.66,233.14,2189538,221.783012927977,224.278095098437,216.606648425082,217.053528813821,2351811.05835813,0.0,1.0
2022-08-17,233.42,236.81,232.84,235.42,1190691,217.314209040586,220.470301786056,216.774228570859,219.176210660332,1278936.58885459,0.0,1.0
2022-08-18,234.87,235.4,232.0,233.24,993926,218.664160214902,219.157590644134,215.992187890566,217.146628894808,1067588.75981584,0.0,1.0
2022-08-19,231.73,234.54,230.24,234.17,1259308,215.7408176719,218.356929947643,214.353626465189,218.01245964799,1352638.99520303,0.0,1.0
2022-08-22,223.57,227.9,222.9,227.38,1867290,208.143851063335,212.175084570086,207.52008052072,211.690964148952,2005680.31756542,0.0,1.0
2022-08-23,225.26,226.342,222.95,223.34,1021231,209.717242432021,210.724585308304,207.566630561214,207.929720877064,1096917.41314292,0.0,1.0
2022-08-24,226.06,227.41,222.9,224.88,1104331,210.462043079919,211.718894173248,207.52008052072,209.363462124269,1186176.19693639,0.0,1.0
2022-08-25,228.03,228.9749,225.01,226.82,1163926,212.296114675369,213.175817340619,209.484492229553,211.169603695423,1250187.95650523,0.0,1.0
2022-08-26,218.16,229.4,218.02,228.38,1548001,203.107136681922,213.571585784896,202.976796568539,212.621964958825,1662727.87690802,0.0,1.0
2022-08-29,216.73,218.44,214.74,216.2,1210987,201.775805523803,203.367816908686,199.923113912156,201.28237509457,1300736.78471346,0.0,1.0
2022-08-30,213.48,218.989,212.6116,218.34,1420398,198.750052891715,203.878936353306,197.941571788422,203.274716827699,1525667.84576006,0.0,1.0
2022-08-31,210.81,214.9899,210.42,214.43,1718167,196.264280729354,200.155771014543,195.901190413504,199.634503661095,1845505.37634242,0.0,1.0
2022-09-01,211.86,212.095,206.97,209.45,1582406,198.312482511075,198.53245529211,193.73517655677,196.056591437481,1690506.47198306,1.15,1.0
2022-09-02,208.72,214.41,207.23,214.2,1422956,195.373271734691,200.699421198903,193.978550697489,200.502849777552,1520163.80584194,0.0,1.0
2022-09-06,204.17,206.9,202.33,204.99,2349388,191.114224272096,193.669652749653,189.39188419931,191.88178886975,2509884.07475663,0.0,1.0
2022-09-07,201.62,202.365,196.89,201.4,3098789,188.727285584268,189.424646102868,184.299748331944,188.521353619043,3310479.64922397,0.0,1.0
2022-09-08,202.87,203.01,197.56,200.68,2474681,189.897353568497,190.028401182731,184.926904771491,187.847394460127,2643736.339848,0.0,1.0
2022-09-09,209.07,209.57,204.537,204.8,1739658,195.700890770275,196.168917963967,191.457756232265,191.703938536147,1858500.98396815,0.0,1.0
2022-09-12,213.84,215.83,210.26,210.26,2278883,200.165870198094,202.028618428988,196.814795491261,196.814795491261,2434562.59669907,0.0,1.0
2022-09-13,205.34,210.27,204.1,208.89,1589753,192.209407905334,196.824156035135,191.048700464979,195.532400980546,1698355.37488767,0.0,1.0
2022-09-14,205.01,205.4599,200.91,204.71,1510739,191.900509957498,192.321640826382,188.062686969225,191.619693641283,1613943.61306594,0.0,1.0
2022-09-15,204.87,206.16,203.22,204.6,3080216,191.769462343264,192.976972502989,190.224972604081,191.516727658671,3290637.85343697,0.0,1.0
2022-09-16,161.02,161.84,155.0,159.31,34201871,150.723477456496,151.491042054151,145.088430044447,149.12282445407,36538337.3669146,0.0,1.0
2022-09-19,162.9,165.35,159.5,160.0,9425023,152.483259704777,154.776592953867,149.300674787673,149.768701981365,10068883.9527209,0.0,1.0
2022-09-20,157.4,161.19,157.05,161.17,5372145,147.334960574168,150.882606702351,147.007341538584,150.863885614604,5739137.67448521,0.0,1.0
2022-09-21,153.25,159.1399,153.25,157.17,5491647,143.450334866526,148.963601602777,143.450334866526,147.11966806507,5866803.33324468,0.0,1.0
2022-09-22,154.54,160.66,150.34,152.62,10183165,144.657845026251,150.386497877038,140.72641659924,142.860620602475,10878817.6597987,0.0,1.0
2022-09-23,149.33,152.9397,146.65,149.77,7195459,139.781001667983,143.159877190121,137.272375909795,140.192865598432,7687009.53382934,0.0,1.0
2022-09-26,142.9,150.84,142.402,148.47,5698230,133.762171957107,141.194443792932,133.29601687219,138.975994894833,6087498.84280521,0.0,1.0
2022-09-27,144.95,145.59,141.9193,143.5,4466424,135.681083451243,136.280158259168,132.8441834194,134.323804589537,4771543.25667399,0.0,1.0
2022-09-28,149.99,151.11,144.7397,145.72,4959216,140.398797563656,141.447178477525,135.484231213576,136.401845329528,5297999.84578038,0.0,1.0
2022-09-29,152.31,152.61,147.18,147.9,5199166,142.570443742386,142.851260058601,137.768484735108,138.442443894024,5554341.78833641,0.0,1.0
2022-09-30,148.47,153.37,148.34,150.95,3642581,138.975994894833,143.562661393012,138.854307824473,141.297409775544,3891420.25195969,0.0,1.0
2022-10-03,151.46,152.66,147.98,150.12,2701230,141.77479751311,142.89806277797,138.517328245015,140.520484634016,2885761.80658743,0.0,1.0
2022-10-04,159.12,159.61,154.45,155.19,10089366,148.944974120468,149.403640770286,144.573600131386,145.26628037805,10778610.8755944,0.0,1.0
2022-10-05,156.87,158.94,154.54,155.24,7169319,146.838851748855,148.776484330739,144.657845026251,145.313083097419,7659083.80605932,0.0,1.0
2022-10-06,155.19,158.0,154.815,156.4,4254563,145.26628037805,147.896593206598,144.915259982781,146.398906186784,4545209.18585981,0.0,1.0
2022-10-07,154.41,154.595,148.96,152.51,7783543,144.536157955891,144.709328017557,139.434661544651,142.757654619862,8315267.89993116,0.0,1.0
2022-10-10,153.21,156.45,152.15,155.89,5310630,143.412892691031,146.445708906154,142.420675040404,145.921518449219,5673420.3392223,0.0,1.0
2022-10-11,152.08,154.59,151.08,151.53,6045750,142.355151233288,144.70464774562,141.419096845904,141.840321320227,6458759.32155942,0.0,1.0
2022-10-12,152.89,155.04,151.6506,152.07,2468326,143.113355287068,145.125872219943,141.953209479345,142.345790689414,2636947.20442419,0.0,1.0
2022-10-13,156.25,158.04,148.93,150.44,2993360,146.258498028677,147.934035382093,139.406579913029,140.820022037979,3197848.37328423,0.0,1.0
2022-10-14,156.96,158.41,154.91,156.88,2270567,146.923096643719,148.280375505425,145.004185149583,146.848212292728,2425678.4975355,0.0,1.0
2022-10-17,156.98,159.87,155.3969,158.28,3187014,146.941817731467,149.647014911005,145.4599500308,148.158688435065,3404731.65123275,0.0,1.0
2022-10-18,156.3,161.42,155.06,160.69,3136227,146.305300748046,151.09789921145,145.14459330769,150.41457950866,3350475.18848388,0.0,1.0
2022-10-19,152.96,156.7,151.56,155.72,3433675,143.178879094185,146.679722502999,141.868402951848,145.762389203364,3668243.04899402,0.0,1.0
2022-10-20,150.14,155.4,149.865,152.95,3652115,140.539205721763,145.462851799401,140.281790765233,143.169518550311,3901605.55756641,0.0,1.0
2022-10-21,153.23,153.86,149.64,150.19,6074852,143.431613778779,144.02132804283,140.071178528072,140.586008441133,6489849.39537591,0.0,1.0
2022-10-24,154.76,156.485,151.43,152.19,2857599,144.863776991475,146.478470809712,141.746715881488,142.4581172159,3052812.99731696,0.0,1.0
2022-10-25,155.8,157.33,154.85,155.89,3077715,145.837273554354,147.269436767051,144.94802188634,145.921518449219,3287966.00014115,0.0,1.0
2022-10-26,157.96,159.165,155.58,156.38,3735467,147.859151031103,148.9870965679,145.63134158913,146.380185099037,3990651.66548859,0.0,1.0
2022-10-27,156.91,160.3,156.63,158.94,1646805,146.87629392435,150.04951829758,146.614198695883,148.776484330739,1759304.82480101,0.0,1.0
2022-10-28,160.37,160.53,155.77,157.54,2568592,150.115042104697,150.264810806678,145.809191922733,147.466008188402,2744062.77521945,0.0,1.0
2022-10-31,160.28,162.2341,158.62,159.02,1910978,150.030797209832,151.859941088219,148.476946926776,148.851368681729,2041524.537203,0.0,1.0
2022-11-01,158.19,162.55,156.71,161.95,2199530,148.074443540201,152.155640669193,146.689083046873,151.594008036763,2349788.6764338,0.0,1.0
2022-11-02,154.56,160.2,154.32,156.78,2282973,144.676566113999,149.955912858842,144.451913061027,146.75460685399,2438932.00092933,0.0,1.0
2022-11-03,154.92,156.2,151.3401,153.0,6053192,145.013545693457,146.211695309308,141.662564592062,143.21632126968,6466709.71429334,0.0,1.0
2022-11-04,156.66,158.9,154.1,157.22,1473866,146.642280327504,148.739042155243,144.245981095802,147.166470784439,1574551.67121193,0.0,1.0
2022-11-07,159.24,159.68,157.04,157.9,1711987,149.057300646954,149.469164577402,146.99798099471,147.80298776786,1828939.66747526,0.0,1.0
2022-11-08,159.54,163.29,157.33,160.0,3602704,149.338116963169,152.848320915857,147.269436767051,149.768701981365,3848819.09487151,0.0,1.0
2022-11-09,158.04,161.13,157.62,158.0,2257448,147.934035382093,150.826443439108,147.540892539392,147.896593206598,2411663.28626486,0.0,1.0
2022-11-10,166.0,167.54,162.7,162.7,3783073,155.385028305666,156.826552062237,152.296048827301,152.296048827301,4041509.8214266,0.0,1.0
2022-11-11,175.61,176.8986,166.24,166.89,4436491,164.380510968422,165.586710652004,155.609681358638,156.218116710438,4739565.41392955,0.0,1.0
2022-11-14,174.76,178.89,174.52,174.52,2990576,163.584864739146,167.45076935904,163.360211686174,163.360211686174,3194874.18712847,0.0,1.0
2022-11-15,176.26,179.51,173.65,176.61,5216928,164.988946320221,168.031123079218,162.54584436915,165.316565355806,5573317.18147534,0.0,1.0
2022-11-16,170.77,175.62,169.56,174.0,2388355,159.850007733486,164.389871512296,158.717381924752,162.873463404735,2551513.06611141,0.0,1.0
2022-11-17,171.54,171.64,167.2,169.0,1641232,160.570769611771,160.664375050509,156.508293570526,158.193191467817,1753351.11091951,0.0,1.0
2022-11-18,174.72,175.14,172.105,174.0,1845945,163.547422563651,163.940565406352,161.099640340643,162.873463404735,1972048.87331365,0.0,1.0
2022-11-21,173.64,175.16,172.87,173.93,1385589,162.536483825276,163.959286494099,161.815721946991,162.807939597618,1480244.11687553,0.0,1.0
2022-11-22,175.67,176.8599,174.55,174.91,1457323,164.436674231665,165.550485347213,163.388293317795,163.725272897254,1556878.55283017,0.0,1.0
2022-11-23,176.36,176.89,175.27,175.81,1758209,165.08255175896,165.578660584273,164.062252476712,164.567721845899,1878319.27684732,0.0,1.0
2022-11-25,176.7,177.77,176.01,177.25,445291,165.40081025067,166.40238844517,164.754932723375,165.915640163731,475710.606137622,0.0,1.0
2022-11-28,173.21,176.24,171.89,175.75,2656980,162.133980438702,164.970225232474,160.898388647355,164.511558582656,2838488.91240904,0.0,1.0
2022-11-29,177.82,178.45,174.32,174.74,1663144,166.44919116454,167.038905428591,163.173000808697,163.566143651398,1776760.00712825,0.0,1.0
2022-11-30,182.22,183.06,176.75,177.02,5014486,170.567830469027,171.354116154429,165.447612970039,165.700347654633,5357045.56015868,0.0,1.0
2022-12-01,180.45,183.55,179.87,182.0,1562454,168.911014203358,171.812782804247,168.368102658676,170.361898503803,1669191.47120008,0.0,1.0
2022-12-02,181.41,182.46,177.081,178.16,2060261,169.809626415246,170.792483521999,165.757446972263,166.76744965625,2201005.65498001,0.0,1.0
2022-12-05,176.6,179.92,176.31,179.55,1560719,165.307204811932,168.414905378045,165.03574903959,168.068565254713,1667337.94642268,0.0,1.0
2022-12-06,173.05,176.57,171.09,176.44,2064145,161.98421173672,165.27912318031,160.149545137448,165.15743610995,2205154.98652778,0.0,1.0
2022-12-07,172.28,174.29,171.69,172.27,1500178,161.263449858435,163.144919177076,160.711177769879,161.254089314561,1602661.14898869,0.0,1.0
2022-12-08,171.91,174.66,170.51,171.29,2229569,160.917109735103,163.491259300408,159.606633592766,160.336756014925,2381879.76046147,0.0,1.0
2022-12-09,172.33,174.83,170.15,170.15,1475223,162.386715123295,164.742467388184,160.332499148312,160.332499148312,1565554.05038506,1.15,1.0
2022-12-12,177.37,178.225,172.08,172.08,2461604,167.13591168931,167.941578963902,162.151139896806,162.151139896806,2612333.26259425,0.0,1.0
2022-12-13,176.88,184.39,175.59,183.69,2754324,166.674184245392,173.750864049117,165.45861607671,173.091253414948,2922977.13245577,0.0,1.0
2022-12-14,178.07,180.93,175.81,176.37,1611665,167.795522323479,170.490502914512,165.66592227602,166.193610783355,1710350.68502446,0.0,1.0
2022-12-15,173.17,176.2999,171.77,175.12,1802809,163.178247884298,166.127555489847,161.85902661596,165.015734650911,1913198.83978262,0.0,1.0
2022-12-16,171.72,173.685,169.59,172.41,3383692,161.811911570662,163.663532850865,159.804810640977,162.462099195772,3590882.67730068,0.0,1.0
2022-12-19,168.78,171.71,167.03,170.29,2783770,159.041546907153,161.802488561603,157.392520321731,160.464421275146,2954226.173833,0.0,1.0
2022-12-20,164.35,168.51,162.61,167.92,5451448,154.867153893771,158.787125662545,153.227550317409,158.231168128032,5785251.78692547,0.0,1.0
2022-12-21,169.99,174.78,168.1605,174.54,7904800,160.181731003359,164.695352342886,158.457791495914,164.469200125457,8388827.76196133,0.0,1.0
2022-12-22,175.69,175.77,167.63,168.05,5122853,165.552846167305,165.628230239782,157.957900865305,158.353667245806,5436536.2143061,0.0,1.0
2022-12-23,175.93,179.06,175.51,175.71,3035904,165.778998384735,168.728400220375,165.383232004233,165.571692185424,3221798.87635985,0.0,1.0
2022-12-27,177.05,177.99,175.1,175.72,1936799,166.834375399405,167.720138251003,164.996888632792,165.581115194484,2055393.33323283,0.0,1.0
2022-12-28,173.05,177.61,173.02,177.14,1705229,163.065171775583,167.36206390674,163.036902748404,166.919182480941,1809643.80828124,0.0,1.0
2022-12-29,175.55,176.87,173.61,173.84,1363011,165.420924040472,166.664761236333,163.592860282918,163.809589491288,1446471.07031912,0.0,1.0
2022-12-30,173.2,175.1599,171.55,173.93,1558536,163.206516911476,165.053332457058,161.65172041665,163.894396572824,1653968.48305032,0.0,1.0
2023-01-03,177.27,177.59,174.53,174.97,2193929,167.041681598715,167.343217888621,164.459777116397,164.874389515017,2328267.95149428,0.0,1.0
2023-01-04,181.45,183.05,178.97,179.0,2286168,170.980499385608,172.488180835137,168.643593138839,168.671862166018,2426154.94217534,0.0,1.0
2023-01-05,181.28,181.88,178.34,179.65,2441705,170.820308231596,171.385688775169,168.049943568087,169.284357754889,2591215.80438717,0.0,1.0
2023-01-06,185.77,186.46,180.88,182.37,2039639,175.051239299336,175.701426924445,170.443387869214,171.847416219087,2164530.44575182,0.0,1.0
2023-01-09,189.74,192.14,185.69,185.78,2894256,178.792173895979,181.053696070272,174.975855226859,175.060662308395,3071477.46723801,0.0,1.0
2023-01-10,188.74,189.92,186.495,188.64,1694376,177.849872990023,178.961788059051,175.734407456153,177.755642899428,1798126.25594588,0.0,1.0
2023-01-11,192.2,193.91,189.99,189.99,1913178,181.110234124629,182.721568673813,179.027749122468,179.027749122468,2030325.96902814,0.0,1.0
2023-01-12,191.89,193.14,190.45,192.13,1560732,180.818120843783,181.995996976227,179.461207539207,181.044273061212,1656298.94881355,0.0,1.0
2023-01-13,188.63,191.0,188.21,190.45,1343863,177.746219890368,179.979473037483,177.350453509867,179.461207539207,1426150.59744366,0.0,1.0
2023-01-17,188.13,188.5,186.05,187.96,1853546,177.27506943739,177.623720772594,175.315083553003,177.114878283378,1967042.57449554,0.0,1.0
2023-01-18,187.67,191.7099,187.52,188.22,1337994,176.841611020651,180.64841245062,176.700265884758,177.359876518926,1419922.22605729,0.0,1.0
2023-01-19,184.23,186.86,183.64,185.94,1321238,173.600095904164,176.078347286827,173.044138369651,175.211430453348,1402140.22044306,0.0,1.0
2023-01-20,186.88,186.98,184.218,185.18,1595873,176.097193304946,176.191423395542,173.588788293293,174.495281764822,1693591.70718608,0.0,1.0
2023-01-23,191.15,192.2898,186.31,187.2,1642266,180.120818173376,181.194852745984,175.560081788552,176.398729594852,1742825.44951487,0.0,1.0
2023-01-24,189.25,192.15,188.78,189.78,1238866,178.330446452061,181.063119079331,177.887565026262,178.829865932217,1314724.4072146,0.0,1.0
2023-01-25,187.81,188.32,185.85,186.71,1020614,176.973533147485,177.454106609522,175.126623371812,175.937002150934,1083108.37180528,0.0,1.0
2023-01-26,190.14,190.31,186.8,188.9,1045755,179.169094258361,179.329285412373,176.02180923247,178.000641134976,1109788.80885156,0.0,1.0
2023-01-27,190.56,193.17,189.6101,189.79,1435920,179.564860638862,182.024266003406,178.669769008295,178.839288941276,1523844.44387657,0.0,1.0
2023-01-30,184.08,188.55,183.59,188.05,2091759,173.458750768271,177.670835817892,172.997023324353,177.199685364914,2219841.86450415,0.0,1.0
2023-01-31,193.86,193.95,184.39,184.5,2423172,182.674453628515,182.759260710051,173.750864049117,173.854517148772,2571547.98927326,0.0,1.0
2023-02-01,202.11,204.06,192.56,193.1,5262068,190.448436102647,192.28592286926,181.449462450773,181.958304939989,5584275.64564926,0.0,1.0
2023-02-02,214.5,217.385,209.28,209.28,3836529,202.123544327435,204.842082441116,197.204733598347,197.204733598347,4071447.85254144,0.0,1.0
2023-02-03,214.67,215.94,211.4234,212.24,2255091,202.283735481447,203.48045763201,199.224461360172,199.993944279975,2393175.03118979,0.0,1.0
2023-02-06,210.59,214.47,209.19,213.0,1890037,198.439147785149,202.095275300256,197.119926516811,200.710092968501,2005767.9962471,0.0,1.0
2023-02-07,209.91,210.64,205.94,209.71,1822296,197.798383169099,198.486262830447,194.057448572456,197.609922987908,1933879.07035106,0.0,1.0
2023-02-08,209.48,210.96,208.25,209.24,1425860,197.393193779538,198.787799120352,196.234163665213,197.167041562109,1513168.44862238,0.0,1.0
2023-02-09,208.62,211.0,207.87,210.1,1245365,196.582815000417,198.825491156591,195.87608932095,197.977420341231,1321621.35484452,0.0,1.0
2023-02-10,209.37,210.33,206.11,206.39,1286719,197.289540679883,198.194149549601,194.217639726469,194.481483980136,1365507.54845703,0.0,1.0
2023-02-13,211.66,211.91,207.2501,207.61,1159559,199.447409754521,199.68298498101,195.291956989348,195.631091085402,1230561.27047264,0.0,1.0
2023-02-14,212.67,213.02,208.6,210.34,1101959,200.399133669536,200.728938986621,196.563968982298,198.20357255866,1169434.29963353,0.0,1.0
2023-02-15,213.04,213.13,210.0,211.39,953149,200.74778500474,200.832592086276,197.883190250635,199.192988509913,1011512.34597784,0.0,1.0
2023-02-16,211.67,212.7581,209.0,209.52,1278571,199.456832763581,200.482150379351,196.94088934468,197.430885815777,1356860.62904041,0.0,1.0
2023-02-17,210.3,211.85,209.24,210.38,993348,198.165880522422,199.626446926653,197.167041562109,198.241264594898,1054172.81647717,0.0,1.0
2023-02-21,205.65,207.99,203.1,206.68,1715949,193.784181309729,195.989165429665,191.381313999543,194.754751242863,1821020.21674296,0.0,1.0
2023-02-22,202.83,207.18,199.585,205.65,2388936,191.126892754935,195.225901695841,188.06912631511,193.784181309729,2535215.64598077,0.0,1.0
2023-02-23,205.18,205.57,202.56,204.82,1344966,193.34129988393,193.708797237253,190.872471510327,193.002071557786,1427321.13648594,0.0,1.0
2023-02-24,203.28,204.14,200.64,203.24,1387626,191.550928162615,192.361306941737,189.063253770893,191.513236126377,1472593.29926365,0.0,1.0
2023-02-27,204.06,208.0977,203.745,206.04,1324195,192.28592286926,196.090651237236,191.989098083884,194.151678663052,1405278.28385922,0.0,1.0
2023-02-28,203.22,206.74,203.08,204.035,1464094,191.494390108258,194.811289297221,191.362467981424,192.262365346611,1553743.59798109,0.0,1.0
2023-03-01,204.33,206.5703,202.58,203.25,1179821,192.540344113868,194.65138083348,190.891317528446,191.522659135436,1252063.95594385,0.0,1.0
2023-03-02,206.93,207.62,202.58,203.32,1092554,194.990326469352,195.640514094461,190.891317528446,191.588620198853,1159453.41142621,0.0,1.0
2023-03-03,209.08,210.1,207.13,208.46,1612507,197.016273417156,197.977420341231,195.178786650543,196.432046855464,1711244.24248013,0.0,1.0
2023-03-06,210.13,211.89,209.35,209.6,2148072,198.005689368409,199.664138962891,197.270694661764,197.506269888253,2279603.02958858,0.0,1.0
2023-03-07,206.32,209.72,206.16,209.72,1527138,194.415522916719,197.619345996968,194.264754771766,197.619345996968,1620647.91655021,0.0,1.0
2023-03-08,209.54,209.97,205.39,205.9,1073890,197.449731833896,197.854921223457,193.539183074181,194.019756536218,1139646.57490292,0.0,1.0
2023-03-09,207.83,213.31,207.3,211.08,1954685,195.838397284712,201.002206249348,195.338977804556,198.900875229067,2074374.53115694,0.0,1.0
2023-03-10,201.19,207.19,198.5,207.19,2537873,190.665165311017,196.351287841292,188.115887043277,196.351287841292,2677965.15444815,1.15,1.0
2023-03-13,197.39,199.37,194.05,196.97,2268127,187.063954375176,188.940374810167,183.898679499989,186.665925798056,2393329.00892323,0.0,1.0
2023-03-14,197.89,201.94,195.54,200.0,2582814,187.537797919365,191.375930627301,185.310733261674,189.537417675846,2725386.9253587,0.0,1.0
2023-03-15,195.3,195.32,190.83,194.0,2674290,185.083288360463,185.102242102231,180.847127075408,183.85129514557,2821912.45696265,0.0,1.0
2023-03-16,204.05,205.1,195.335,196.29,5147312,193.375550383781,194.37062182658,185.116457408556,186.021498577959,5431446.79622379,0.0,1.0
2023-03-17,220.31,226.05,218.52,226.05,12660474,208.784942440828,214.224666328124,207.088582552629,214.224666328124,13359339.9712266,0.0,1.0
2023-03-20,216.24,221.28,215.48,219.99,3336372,204.927855991124,209.704198916555,204.207613803956,208.481682572546,3520541.79160128,0.0,1.0
2023-03-21,219.83,222.08,218.07,218.22,2006873,208.330052638406,210.462348587259,206.662123362858,206.804276426115,2117653.62703446,0.0,1.0
2023-03-22,217.06,223.6,217.05,220.42,2190990,205.704959403595,211.902832961595,205.695482532711,208.889188020549,2311933.99896069,0.0,1.0
2023-03-23,216.92,222.64,216.05,217.89,2583777,205.572283211222,210.993053356751,204.747795444332,206.49153968695,2726403.08355248,0.0,1.0
2023-03-24,217.6,218.21,214.67,216.88,1772688,206.21671043132,206.794799555231,203.439987262369,205.534375727687,1870541.47063639,0.0,1.0
2023-03-27,219.82,221.3599,217.15,217.32,1870135,208.320575767522,209.779919114917,205.790251241549,205.951358046574,1973367.60512204,0.0,1.0
2023-03-28,220.44,222.9,219.6,219.88,1357963,208.908141762317,211.23945199973,208.112084608078,208.377436992825,1432923.39491766,0.0,1.0
2023-03-29,223.65,223.84,221.77,221.77,1674925,211.950217316014,212.130277862806,210.168565589861,210.168565589861,1767381.89275589,0.0,1.0
2023-03-30,224.4,225.65,222.91,224.74,1647103,212.660982632299,213.845591492773,211.248928870614,212.983196242348,1738024.10120089,0.0,1.0
2023-03-31,228.49,228.86,224.815,224.99,1654502,216.53702282377,216.88766704647,213.054272773976,213.220118014442,1745831.5305631,0.0,1.0
2023-04-03,228.84,228.87,226.47,227.32,1980892,216.868713304702,216.897143917354,214.622694905244,215.428228930366,2090238.45981463,0.0,1.0
2023-04-04,226.49,229.44,223.43,228.55,1753537,214.641648647011,217.43732555773,211.741726156571,216.593884049072,1850333.32362792,0.0,1.0
2023-04-05,229.93,235.67,227.8005,232.1,6601284,217.901692231036,223.341416118333,215.883592576332,219.958173212819,6965678.94714043,0.0,1.0
2023-04-06,232.1,235.81,230.97,231.01,3675742,219.958173212819,223.474092310706,218.88728680295,218.925194286485,3878645.22485623,0.0,1.0
2023-04-10,231.6,233.3819,228.61,229.36,1881100,219.484329668629,221.173013291412,216.650745274375,217.36151059066,1984937.87988305,0.0,1.0
2023-04-11,231.53,233.1,231.04,231.66,1971633,219.417991572443,220.905860301198,218.953624899137,219.541190893932,2080468.35730553,0.0,1.0
2023-04-12,229.47,232.325,229.3,231.76,2507674,217.465756170381,220.171402807704,217.304649365357,219.63595960277,2646099.15102751,0.0,1.0
2023-04-13,231.07,231.68,227.73,230.0,1797879,218.982055511788,219.560144635699,215.816780636601,217.968030327222,1897123.02936912,0.0,1.0
2023-04-14,230.69,232.61,229.39,231.11,1525839,218.621934418204,220.441493627892,217.389941203311,219.019962995323,1610066.25362972,0.0,1.0
2023-04-17,229.31,231.56,228.75,230.75,1534147,217.314126236241,219.446422185094,216.783421466748,218.678795643507,1618832.86035242,0.0,1.0
2023-04-18,229.21,231.775,228.35,230.27,1282880,217.219357527403,219.650174909095,216.404346631397,218.223905841085,1353695.76702161,0.0,1.0
2023-04-19,229.49,229.56,227.18,227.38,1340939,217.484709912149,217.551048008335,215.295552737993,215.485090155669,1414959.6596207,0.0,1.0
2023-04-20,229.38,231.45,228.13,228.75,1314924,217.380464332427,219.342176605372,216.195855471953,216.783421466748,1387508.61557989,0.0,1.0
2023-04-21,230.44,232.5,228.73,229.78,2180092,218.385012646109,220.33724804817,216.764467724981,217.759539167779,2300434.422641,0.0,1.0
2023-04-24,232.16,232.64,229.92,231.0,1374278,220.015034438121,220.469924240543,217.892215360152,218.915717415602,1450138.99297747,0.0,1.0
2023-04-25,225.47,229.95,224.35,228.1,2201362,213.675007816864,217.920645972803,212.61359827788,216.167424859302,2322878.53975605,0.0,1.0
2023-04-26,222.77,226.385,221.7,224.44,1798303,211.116252678241,214.542141502731,210.102227493675,212.698890115834,1897570.43443055,0.0,1.0
2023-04-27,225.94,226.335,223.01,224.14,1535192,214.120420748403,214.494757148312,211.343697579452,212.41458398932,1619935.54499676,0.0,1.0
2023-04-28,227.78,228.61,223.62,223.62,1608519,215.86416499102,216.650745274375,211.921786703363,211.921786703363,1697310.24061007,0.0,1.0
2023-05-01,230.58,231.1899,228.32,228.45,1122115,218.517688838482,219.095683193685,216.375916018745,216.499115340235,1184056.43989419,0.0,1.0
2023-05-02,228.4,229.98,226.53,229.17,1102183,216.451730985816,217.949076585455,214.679556130546,217.181450043868,1163024.18120415,0.0,1.0
2023-05-03,228.52,231.69,227.01,228.06,1356578,216.565453436421,219.569621506583,215.134445932968,216.129517375767,1431461.94206368,0.0,1.0
2023-05-04,226.37,228.83,225.01,228.12,955141,214.527926196406,216.859236433819,213.23907175621,216.186378601069,1007865.37213831,0.0,1.0
2023-05-05,229.3,230.97,226.57,227.14,1157944,217.304649365357,218.88728680295,214.717463614082,215.257645254458,1221863.22278629,0.0,1.0
2023-05-08,230.73,231.65,229.05,229.05,1058154,218.659841901739,219.531714023048,217.067727593262,217.067727593262,1116564.75325595,0.0,1.0
2023-05-09,228.63,231.08,228.36,229.79,969490,216.669699016143,218.991532382672,216.41382350228,217.769016038663,1023006.44578588,0.0,1.0
2023-05-10,226.33,230.2019,223.92,229.67,1480856,214.490018712871,218.159368350366,212.206092829877,217.655293588057,1562600.16429328,0.0,1.0
2023-05-11,224.84,226.51,223.38,226.51,1286236,213.077964951186,214.660602388779,211.694341802152,214.660602388779,1357237.02029092,0.0,1.0
2023-05-12,222.93,225.9799,220.26,225.24,1641833,211.267882612381,214.158233463229,208.737558086409,213.457039786537,1732463.19395142,0.0,1.0
2023-05-15,222.42,223.46,221.19,221.78,1863893,210.784562197308,211.770156769222,209.618907078601,210.178042460745,1966781.04287324,0.0,1.0
2023-05-16,221.27,223.36,219.3301,221.36,1529671,209.694722045672,211.675388060384,207.856303862925,209.780013883626,1614109.78239252,0.0,1.0
2023-05-17,225.89,226.03,221.13,221.48,2702427,214.073036393984,214.205712586357,209.562045853299,209.893736334231,2851602.63671187,0.0,1.0
2023-05-18,230.43,234.15,228.39,229.1,2560639,218.375535775225,221.900931743996,216.442254114932,217.115111947681,2701987.85168564,0.0,1.0
2023-05-19,229.08,231.51,227.91,231.26,1584100,217.096158205913,219.399037830675,215.98736431251,219.16211605858,1671543.29675336,0.0,1.0
2023-05-22,228.68,230.435,227.41,229.02,1024429,216.717083370562,218.380274210667,215.51352076832,217.039296980611,1080978.11246117,0.0,1.0
2023-05-23,226.64,229.531,225.8,227.26,898151,214.783801710268,217.523565082772,213.98774455603,215.371367705063,947729.488998372,0.0,1.0
2023-05-24,223.55,225.92,222.53,225.0,1031865,211.855448607176,214.101467006635,210.88880777703,213.229594885326,1088824.5842462,0.0,1.0
2023-05-25,225.08,226.35,223.87,224.6,1015473,213.305409852397,214.508972454638,212.158708475458,212.850520049975,1071527.73573891,0.0,1.0
2023-05-26,224.15,226.85,223.9,225.78,1218025,212.424060860204,214.982815998828,212.187139088109,213.968790814262,1285260.73103213,0.0,1.0
2023-05-30,226.14,227.38,223.6,225.57,2073685,214.309958166079,215.485090155669,211.902832961595,213.769776525702,2188153.69063062,0.0,1.0
2023-05-31,217.98,223.91,217.82,223.71,2778589,206.576831524904,212.196615958993,206.425201590763,212.007078541317,2931968.82607323,0.0,1.0
2023-06-01,217.29,217.96,213.805,217.51,2170638,205.922927433922,206.557877783136,202.620237930921,206.131418593366,2290458.55601169,0.0,1.0
2023-06-02,221.74,222.655,218.32,218.53,1541576,210.14013497721,211.007268663077,206.899045134953,207.098059423513,1626671.94573313,0.0,1.0
2023-06-05,221.08,223.2099,220.35,221.96,1187943,209.51466149888,211.533140228419,208.822849924363,210.348626136653,1253518.18608362,0.0,1.0
2023-06-06,219.5,220.69,218.55,220.0,1474689,208.01731589924,209.145063534412,207.11701316528,208.49115944343,1556092.74209072,0.0,1.0
2023-06-07,224.6,224.82,220.02,220.45,2141470,212.850520049975,213.059011209418,208.510113185198,208.917618633201,2259680.46442674,0.0,1.0
2023-06-08,225.01,226.395,222.11,225.07,1633063,213.23907175621,214.551618373615,210.49077919991,213.295932981513,1723209.08454385,0.0,1.0
2023-06-09,223.76,224.4699,221.2,224.44,1654297,213.248548627094,213.925100042317,210.80880834963,213.896604638295,1735840.63808709,1.26,1.0
2023-06-12,224.55,225.09,222.7101,224.43,1437078,214.001437228342,214.51606994312,212.24796920627,213.887074402836,1507914.47515224,0.0,1.0
2023-06-13,228.87,228.99,222.01,224.2,2341930,218.118498946563,218.232861772069,211.580757421796,213.667878987283,2457368.45654396,0.0,1.0
2023-06-14,229.67,232.46,228.07,229.76,2091239,218.880917783271,221.539853476288,217.356080109856,218.9666899024,2194320.39117075,0.0,1.0
2023-06-15,236.44,236.88,229.77,229.77,2321584,225.332887188908,225.752217549097,218.976220137859,218.976220137859,2436019.56113852,0.0,1.0
2023-06-16,233.46,238.0,233.36,237.35,3293620,222.492877022172,226.819603920488,222.397574667584,226.200138615663,3455969.17749135,0.0,1.0
2023-06-20,231.65,234.74,229.96,234.59,5215821,220.767904404122,223.712747160905,219.157294611577,223.569793629022,5472919.34446356,0.0,1.0
2023-06-21,225.84,232.36,223.24,223.8,7125987,215.230837602533,221.4445511217,212.752976383234,213.286669568929,7477241.2819949,0.0,1.0
2023-06-22,232.93,234.79,224.4,225.01,3595572,221.987774542854,223.760398338199,213.85848369646,214.439828059449,3772805.00101739,0.0,1.0
2023-06-23,232.34,233.79,230.15,230.65,3027997,221.425490650782,222.807374792314,219.338369085295,219.814880858237,3177253.08370008,0.0,1.0
2023-06-26,234.93,237.05,232.59,232.87,2205843,223.893821634623,225.914231551897,221.663746537253,221.930593130101,2314573.4536422,0.0,1.0
2023-06-27,246.76,246.89,236.01,236.09,4161964,235.168090182435,235.2919832434,224.923087064178,224.999328947848,4367115.60587699,0.0,1.0
2023-06-28,248.44,249.8,245.09,246.0,2980810,236.769169739521,238.065281761924,233.576540860808,234.443792287563,3127740.14123,0.0,1.0
2023-06-29,249.98,249.99,248.145,248.7,2314402,238.236826000183,238.246356235642,236.488027793485,237.016955861451,2428483.5458627,0.0,1.0
2023-06-30,247.9,250.08,245.65,250.0,2604289,236.254537024743,238.332128354771,234.110234046503,238.2558864711,2732659.66118731,0.0,1.0
2023-07-03,247.55,248.37,246.175,247.11,1281635,235.920978783684,236.702458091309,234.610571408093,235.501648423495,1344809.37594322,0.0,1.0
2023-07-05,248.32,250.37,246.185,246.21,1613434,236.654806914015,238.608505183078,234.620101643551,234.643927232199,1692963.41834108,0.0,1.0
2023-07-06,247.67,249.33,246.65,246.65,1713002,236.03534160919,237.617360695358,235.063257592388,235.063257592388,1797439.32602456,0.0,1.0
2023-07-07,251.25,253.125,246.76,246.76,2423720,239.447165903456,241.234085051989,235.168090182435,235.168090182435,2543190.05072513,0.0,1.0
2023-07-10,251.69,252.53,249.32,250.46,1573047,239.866496263645,240.667036042188,237.607830459899,238.694277302207,1650585.66159582,0.0,1.0
2023-07-11,258.4,258.88,251.98,252.0,3039703,246.261284256529,246.718735558554,240.142873091952,240.161933562869,3189536.09606694,0.0,1.0
2023-07-12,261.61,262.63,259.41,259.93,2068540,249.320489838818,250.29257385562,247.223838037873,247.719410281733,2170502.51164614,0.0,1.0
2023-07-13,258.46,262.87,257.01,262.09,1747619,246.318465669282,250.521299506633,244.93658152775,249.777941140843,1833762.66782393,0.0,1.0
2023-07-14,257.45,259.73,256.16,258.19,1044531,245.355911887939,247.528805572556,244.126511513748,246.061149311894,1096018.0412234,0.0,1.0
2023-07-17,254.73,256.895,253.89,256.39,1494504,242.763687843134,244.826983819973,241.963148064591,244.345706929302,1568171.11859823,0.0,1.0
2023-07-18,261.97,265.6,259.99,262.0,2766873,249.663578315337,253.123053786897,247.776591694486,249.692169021713,2903257.75469939,0.0,1.0
2023-07-19,260.26,261.79,257.91,261.5,2655710,248.033908051874,249.492034077078,245.794302719046,249.215657248771,2786615.3060631,0.0,1.0
2023-07-20,263.54,264.52,259.0,259.25,2138598,251.159825282375,252.093788357342,246.83309838406,247.071354270531,2244013.81186799,0.0,1.0
2023-07-21,259.67,262.47,259.26,260.44,1786800,247.471624159803,250.140090088279,247.08088450599,248.205452290134,1874874.97839506,0.0,1.0
2023-07-24,258.77,260.82,254.435,255.0,2010433,246.613902968507,248.56760123757,242.482545897098,243.021004200522,2109531.30033563,0.0,1.0
2023-07-25,259.66,261.75,254.6432,258.25,2363658,247.462093924344,249.453913135242,242.680965399351,246.118330724647,2480167.47351875,0.0,1.0
2023-07-26,268.13,269.3187,260.92,260.97,2751324,255.534203357985,256.667062446977,248.662903592158,248.710554769452,2886942.313106,0.0,1.0
2023-07-27,265.37,270.265,264.97,268.75,1945131,252.903858371344,257.568908628448,252.52264895299,256.125077956433,2041010.43295308,0.0,1.0
2023-07-28,268.85,269.88,266.19,267.25,1058566,256.220380311021,257.201994563282,253.685337678969,254.695542637606,1110744.854701,0.0,1.0
2023-07-31,269.95,270.95,268.1285,268.85,1055624,257.268706211494,258.221729757379,255.532773822666,256.220380311021,1107657.837583,0.0,1.0
2023-08-01,268.16,270.5825,265.635,269.28,1252003,255.562794064361,257.871493604266,253.156409611003,256.630180435752,1313716.75485536,0.0,1.0
2023-08-02,265.45,268.33,265.075,267.0,1227646,252.980100255014,255.724808067162,252.622716425308,254.457286751135,1288159.14916431,0.0,1.0
2023-08-03,263.52,266.19,262.37,264.61,1810846,251.140764811458,253.685337678969,250.044787733691,252.179560476472,1900106.2542684,0.0,1.0
2023-08-04,263.0,267.265,262.57,265.0,1593544,250.645192567598,254.709837990795,250.235392442867,252.551239659367,1672093.00009602,0.0,1.0
2023-08-07,264.36,266.76,262.24,263.75,1494908,251.94130459,254.228561100123,249.920894672726,251.359960227011,1568595.03257365,0.0,1.0
2023-08-08,268.26,269.91,263.29,263.5,2050796,255.65809641895,257.230585269659,250.921569395904,251.12170434054,2151883.87407246,0.0,1.0
2023-08-09,265.48,268.3,264.97,267.52,1266320,253.008690961391,255.696217360785,252.52264895299,254.952858994995,1328739.46868213,0.0,1.0
2023-08-10,266.53,268.11,264.99,266.64,1039014,254.00936568457,255.515142887067,252.541709423908,254.114198274617,1090229.09715814,0.0,1.0
2023-08-11,265.77,266.53,264.0,265.43,1204592,253.285067789697,254.00936568457,251.598216113482,252.961039784097,1263968.77097317,0.0,1.0
2023-08-14,266.94,267.41,264.86,266.04,2207834,254.400105338382,254.848026404948,252.417816362943,253.542384147086,2316662.59405075,0.0,1.0
2023-08-15,265.55,267.16,264.92,266.73,1391114,253.075402609603,254.609770518477,252.474997775696,254.199970393747,1459684.81682061,0.0,1.0
2023-08-16,265.07,268.42,264.29,264.29,1475201,252.617951307578,255.810580186291,251.874592941789,251.874592941789,1547916.63476795,0.0,1.0
2023-08-17,264.91,266.88,263.5,265.15,2194807,252.465467540237,254.342923925629,251.12170434054,252.694193191249,2302993.46692765,0.0,1.0
2023-08-18,262.65,264.78,261.37,262.74,1972855,250.311634326538,252.341574479272,249.091764187806,250.397406445668,2070101.00486993,0.0,1.0
2023-08-21,259.94,263.387,258.9,261.82,1628638,247.728940517191,251.014012679855,246.737796029472,249.520624783454,1708916.85418814,0.0,1.0
2023-08-22,258.98,261.34,257.04,259.94,1473695,246.814037913142,249.06317348143,244.965172234127,247.728940517191,1546336.40098831,0.0,1.0
2023-08-23,260.45,261.52,257.27,258.76,1653774,248.214982525592,249.234717719689,245.18436764968,246.604372733048,1735291.85836149,0.0,1.0
2023-08-24,258.78,261.49,257.7575,258.67,1795710,246.623433203965,249.206127013312,245.648966628299,246.518600613918,1884224.1702786,0.0,1.0
2023-08-25,258.73,260.04,254.5,259.37,1415213,246.575782026671,247.82424287178,242.54449242758,247.185717096037,1484971.70517093,0.0,1.0
2023-08-28,258.35,262.955,257.25,259.78,1059878,246.213633079235,250.602306508033,245.165307178762,247.57645674985,1112121.52582908,0.0,1.0
2023-08-29,260.58,260.63,257.1721,257.37,1793746,248.338875586557,248.386526763852,245.091066644538,245.279670004269,1882163.36075455,0.0,1.0
2023-08-30,263.89,264.82,259.88,261.67,1524363,251.493383523435,252.379695421107,247.671759104438,249.377671251571,1599501.92897427,0.0,1.0
2023-08-31,261.02,264.63,260.6,263.67,1524313,248.758205946747,252.198620947389,248.357936057475,251.28371834334,1599449.46437335,0.0,1.0
2023-09-01,260.97,263.61,259.53,262.75,1436588,248.710554769452,251.226536930587,247.338200863379,250.406936681127,1507400.32206324,0.0,1.0
2023-09-05,256.62,260.33,256.395,260.18,1224923,244.564902344855,248.100619700086,244.350472047031,247.957666168204,1285301.92699833,0.0,1.0
2023-09-06,257.47,258.77,255.48,257.45,1099898,245.374972358857,246.613902968507,243.478455502547,245.355911887939,1154114.19240361,0.0,1.0
2023-09-07,256.16,257.435,254.53,257.39,1209055,244.126511513748,245.341616534751,242.573083133957,245.298730475186,1268651.76125109,0.0,1.0
2023-09-08,253.31,255.21,251.79,254.49,1179725,242.611204075792,244.430955715064,241.155402764375,243.741365620182,1231749.1308301,1.26,1.0
2023-09-11,254.7,255.8199,253.31,255.11,1263746,243.942496064523,245.015095991271,242.611204075792,244.335179312997,1319475.33288691,0.0,1.0
2023-09-12,251.47,254.64,250.71,253.68,1133838,240.84891827776,243.885030223283,240.121017622051,242.96557676344,1183838.5818747,0.0,1.0
2023-09-13,252.16,254.695,249.91,250.92,1524786,241.509775452022,243.937707244419,239.354806405516,240.322148066392,1592026.81150429,0.0,1.0
2023-09-14,257.03,258.18,253.73,254.0,1568059,246.174086232683,247.275514856453,243.013464964473,243.272061250054,1637208.08691882,0.0,1.0
2023-09-15,254.08,258.62,252.62,258.61,2075270,243.348682371708,247.696931025547,241.95034690153,247.687353385341,2166786.34320521,0.0,1.0
2023-09-18,249.3,254.6946,249.06,253.79,1780498,238.770570352907,243.937324138811,238.540706987947,243.070930805714,1859015.33318759,0.0,1.0
2023-09-19,249.99,251.185,246.05,249.0,2219715,239.431427527169,240.57595553187,235.657837285732,238.483241146707,2317601.15445594,0.0,1.0
2023-09-20,250.52,254.18,250.17,251.65,4014561,239.939042458124,243.444458773775,239.60382505089,241.021315801481,4191597.21326106,0.0,1.0
2023-09-21,261.85,268.38,259.23,262.0,7081171,250.79050881231,257.044707867282,248.281167078156,250.93417341541,7393440.18691583,0.0,1.0
2023-09-22,261.09,264.75,259.07,262.03,2826670,250.062608156601,253.568024472251,248.127924834849,250.96290633603,2951321.97388672,0.0,1.0
2023-09-25,266.43,268.4278,260.2225,260.29,2356057,255.177068026976,257.09048898747,249.23174786867,249.296396940065,2459955.6353694,0.0,1.0
2023-09-26,261.39,266.35,260.03,265.14,2368325,250.349937362802,255.100446905323,249.047378294691,253.941552440312,2472764.63605771,0.0,1.0
2023-09-27,262.71,263.08,260.05,261.9,1885760,251.614185870086,251.968558557733,249.066533575105,250.838397013343,1968919.23198555,0.0,1.0
2023-09-28,266.44,268.17,261.0,262.06,2038531,255.186645667183,256.843577422941,249.976409394741,250.99163925665,2128427.2075443,0.0,1.0
2023-09-29,264.92,270.46,263.655,269.39,2374215,253.730844355765,259.036857030274,252.519272869618,258.012049528158,2478914.3763621,0.0,1.0
2023-10-02,265.11,266.721,263.555,266.0,1913038,253.912819519692,255.455777356991,252.423496467551,254.765229498088,1997400.15151408,0.0,1.0
2023-10-03,260.19,265.5,259.3,264.33,2090292,249.200620537998,254.286347487753,248.348210559603,253.16576358357,2182470.79122771,0.0,1.0
2023-10-04,260.05,261.5041,255.67,260.16,2152659,249.066533575105,250.45921823756,244.871527164572,249.171887617378,2247588.08385308,0.0,1.0
2023-10-05,259.16,260.08,257.485,258.7,1460134,248.214123596709,249.095266495725,246.609868862087,247.773552147201,1524523.75375233,0.0,1.0
2023-10-06,257.9,260.43,257.33,259.19,1580572,247.007340930665,249.430483902959,246.461415438884,248.242856517329,1650272.89174544,0.0,1.0
2023-10-09,255.72,256.8699,252.88,255.0,1725953,244.919415365606,246.020748212974,242.199365546904,244.229825270724,1802064.9792143,0.0,1.0
2023-10-10,256.79,259.21,255.3596,255.61,1500990,245.944222867722,248.262011797742,244.574237212556,244.814061323332,1567181.44303517,0.0,1.0
2023-10-11,255.46,256.92,252.58,256.5,2149226,244.670396720232,246.068732190409,241.912036340703,245.666471301728,2244003.69362134,0.0,1.0
2023-10-12,252.04,256.0,250.08,255.16,2514859,241.394843769542,245.187589291393,239.51762628903,244.383067514031,2625760.56912437,0.0,1.0
2023-10-13,242.84,253.8,241.04,251.68,2920058,232.583414779382,243.08050844592,230.859439542177,241.050048722101,3048828.2468147,0.0,1.0
2023-10-16,247.56,251.06,243.15,244.26,2025882,237.104060956943,240.456235029286,232.88032162579,233.943439688733,2115220.40531847,0.0,1.0
2023-10-17,248.03,249.45,244.78,245.36,1462471,237.554210046657,238.914234956008,234.441476979481,234.99698011147,1526963.81200214,0.0,1.0
2023-10-18,243.61,246.065,241.92,245.1,1842422,233.320893075298,235.672203746042,231.702271880367,234.747961466096,1923670.09016699,0.0,1.0
2023-10-19,243.29,247.27,242.34,244.15,1388421,233.014408588684,236.826309390948,232.104532769048,233.83808564646,1449648.31632478,0.0,1.0
2023-10-20,240.62,245.8099,238.62,244.38,1680263,230.457178653496,235.427878144369,228.541650612157,234.058371371214,1754360.11766808,0.0,1.0
2023-10-23,237.97,241.86,236.95,239.7,1342897,227.919103998722,231.644806039126,226.942184697639,229.57603575448,1402116.77513348,0.0,1.0
2023-10-24,241.68,243.07,239.08,239.31,1469512,231.472408515406,232.803700504136,228.982222061665,229.202507786419,1534315.30970726,0.0,1.0
2023-10-25,235.21,241.38,234.33,240.71,1612510,225.275675301674,231.185079309205,224.432842963485,230.543377415356,1683619.31039424,0.0,1.0
2023-10-26,227.93,235.72,224.69,234.42,2987911,218.3031532312,225.764134952216,215.199997804231,224.519041725345,3119673.46394091,0.0,1.0
2023-10-27,228.84,233.19,227.09,228.46,2004509,219.174718490009,223.340991979922,217.498631453838,218.810768162155,2092904.8875722,0.0,1.0
2023-10-30,236.82,237.63,229.07,229.53,2081657,226.817675374952,227.593464231694,219.395004214763,219.835575664271,2173455.00047586,0.0,1.0
2023-10-31,240.1,240.68,236.7,238.18,1550382,229.959141362748,230.514644494736,226.702743692472,228.120234443063,1618751.55731601,0.0,1.0
2023-11-01,243.23,245.32,239.69,240.56,2079373,232.956942747444,234.958669550643,229.566458114274,230.399712812256,2171070.27944781,0.0,1.0
2023-11-02,247.25,249.23,245.22,245.22,1490272,236.807154110535,238.703526871461,234.862893148576,234.862893148576,1555990.79505853,0.0,1.0
2023-11-03,247.14,250.0,246.8975,249.21,1409478,236.701800068261,239.441005167376,236.469542293249,238.684371591047,1471633.89893759,0.0,1.0
2023-11-06,245.33,247.7,241.91,247.36,1016802,234.96824719085,237.238147919836,231.69269424016,236.912508152809,1061641.4670591,0.0,1.0
2023-11-07,244.2,245.64,242.32,242.97,948660,233.885973847493,235.265154037257,232.085377488634,232.70792410207,990494.505459559,0.0,1.0
2023-11-08,245.37,245.56,242.87,244.99,1104778,235.006557751676,235.188532915604,232.612147700003,234.642607423822,1153497.07877701,0.0,1.0
2023-11-09,241.19,247.0,240.745,246.55,944195,231.003104145278,236.567713105368,230.57689915608,236.136719296066,985832.605551396,0.0,1.0
2023-11-10,246.03,246.79,240.75,242.17,1239465,235.638682005318,236.366582661027,230.581687976183,231.941712885534,1294123.57663381,0.0,1.0
2023-11-13,245.39,246.04,242.3001,244.89,946204,235.02571303209,235.648259645525,232.066317984623,234.546831021755,987930.199485438,0.0,1.0
2023-11-14,254.18,255.895,248.26,248.95,1899059,243.444458773775,245.087024069223,237.774495771411,238.435352945673,1982804.69825177,0.0,1.0
2023-11-15,257.42,261.92,253.93,253.93,2121863,246.547614200744,250.857552293757,243.205017768607,243.205017768607,2215434.02571831,0.0,1.0
2023-11-16,254.94,257.744,251.5272,256.88,1496084,244.172359429483,246.857929743441,240.903702379743,246.030421629582,1562059.09567807,0.0,1.0
2023-11-17,255.95,257.58,253.6338,256.85,1231410,245.13970109036,246.700856444051,242.921328065685,246.001688708962,1285713.36302569,0.0,1.0
2023-11-20,255.54,256.6,252.38,255.36,1201669,244.747017841885,245.762247703795,241.72048353657,244.574620318165,1254660.82883339,0.0,1.0
2023-11-21,255.86,256.58,253.27,255.06,851688,245.053502328499,245.743092423381,242.572893514965,244.287291111964,889246.183422767,0.0,1.0
2023-11-22,256.46,257.56,255.12,257.56,954899,245.628160740901,246.681701163638,244.344756953204,246.681701163638,997008.636148702,0.0,1.0
2023-11-24,257.61,259.21,256.46,257.23,452183,246.729589364671,248.262011797742,245.628160740901,246.365639036817,472123.602726182,0.0,1.0
2023-11-27,253.6,256.84,251.66,255.83,1787553,242.888955641786,245.992111068756,241.030893441688,245.024769407879,1866381.44827204,0.0,1.0
2023-11-28,253.41,256.3,252.16,254.06,1141912,242.706980477859,245.474918497594,241.509775452022,243.329527091294,1192268.63335477,0.0,1.0
2023-11-29,253.93,257.2591,253.43,255.59,1012088,243.205017768607,246.393509969818,242.726135758273,244.794906042919,1056719.58661855,0.0,1.0
2023-11-30,258.83,259.185,252.17,253.83,1806611,247.898061469888,248.238067697226,241.519353092229,243.10924136654,1886279.87793603,0.0,1.0
2023-12-01,264.42,265.3,258.53,259.15,1994950,253.25196234543,254.09479468362,247.610732263687,248.204545956502,2082924.34978449,0.0,1.0
2023-12-04,265.6,267.8,261.89,262.63,1420373,254.38212388982,256.489204735293,250.828819373137,251.537564748432,1483009.35235291,0.0,1.0
2023-12-05,266.08,267.28,262.51,264.22,1176323,254.841850619742,255.991167444545,251.422633065952,253.060409541297,1228197.10765259,0.0,1.0
2023-12-06,267.21,269.035,266.39,267.43,1634411,255.924123963098,257.67204330082,255.138757466149,256.134832047646,1706486.11216101,0.0,1.0
2023-12-07,267.63,268.98,265.525,268.0,1401366,256.326384851779,257.619366279683,254.31029158827,256.680757539427,1463164.17171362,0.0,1.0
2023-12-08,272.21,273.76,267.375,267.42,2046438,261.919726732489,263.411132545778,257.267502792327,257.310801670777,2126838.22990146,1.26,1.0
2023-12-11,271.38,273.9,271.09,271.96,1295508,261.121102974406,263.545840167624,260.842065757726,261.679177407765,1346405.77508,0.0,1.0
2023-12-12,273.01,276.25,272.14,273.48,1539948,262.689484571606,265.807003820029,261.852372921567,263.141717302087,1600449.30677611,0.0,1.0
2023-12-13,273.83,274.87,268.56,272.04,1499964,263.478486356701,264.479171547553,258.407706591519,261.756153191677,1558894.41980451,0.0,1.0
2023-12-14,279.46,282.24,275.97,277.5,2889748,268.895657149486,271.570565640417,265.537588576339,267.009750443649,3003280.09994989,0.0,1.0
2023-12-15,281.29,284.52,276.885,277.85,2767757,270.656478206465,273.7643754819,266.417999104828,267.346519498263,2876496.33102853,0.0,1.0
2023-12-18,281.92,285.53,280.64,283.25,2469078,271.26266250477,274.736194753785,270.031049962183,272.542384912302,2566082.86349678,0.0,1.0
2023-12-19,280.0,283.5799,278.5,281.07,5201728,269.415243690889,272.859813801207,267.971947742545,270.444794800708,5406092.91459054,0.0,1.0
2023-12-20,246.25,252.68,245.93,246.5,18816522,236.941084853148,243.12801348505,236.633181717502,237.181634177872,19555783.4360884,0.0,1.0
2023-12-21,247.36,248.7494,244.63,248.11,5851662,238.009123854923,239.346000782009,235.382325228937,238.730771829095,6081561.44972953,0.0,1.0
2023-12-22,248.03,249.42,245.85,247.22,3347351,238.653796045183,239.991250290649,236.55620593359,237.874416233078,3478861.35602391,0.0,1.0
2023-12-26,251.99,253.29,249.2,250.0,3594475,242.464097348812,243.714953837376,239.779566884892,240.549324724008,3735694.33641528,0.0,1.0
2023-12-27,250.94,254.65,250.72,252.76,3097873,241.453790184971,245.023542163875,241.242106779214,243.204989268962,3219581.89194078,0.0,1.0
2023-12-28,253.58,253.9799,250.6,250.78,2246942,243.993991054056,244.378773753885,241.126643103346,241.299838617147,2335219.60888687,0.0,1.0
2023-12-29,252.97,255.6341,251.865,254.07,1948991,243.40705070173,245.970440525719,242.34382268645,244.465467730515,2025562.74293864,0.0,1.0
2024-01-02,252.24,252.94,250.23,251.51,2488189,242.704646673536,243.378184782763,240.770630102755,242.002242645342,2585944.69435197,0.0,1.0
2024-01-03,247.64,250.27,245.8,250.27,2949909,238.278539098614,240.80911799471,236.508096068645,240.80911799471,3065804.69866684,0.0,1.0
2024-01-04,245.29,247.74,245.08,247.25,2911784,236.017375446208,238.374758828503,235.81531401344,237.903282152044,3026181.84788172,0.0,1.0
2024-01-05,246.81,248.83,244.51,245.04,2258651,237.47991534053,239.4235538843,235.266861553069,235.776826121484,2347388.63078439,0.0,1.0
2024-01-08,248.59,249.84,246.11,248.27,2226695,239.192626532565,240.395373156185,236.806377231303,238.884723396918,2314177.14698926,0.0,1.0
2024-01-09,247.25,248.71,246.64,247.1,1514107,237.903282152044,239.308090208433,237.316341799718,237.75895255721,1573593.06842494,0.0,1.0
2024-01-10,250.81,251.09,246.03,246.79,1968739,241.328704536114,241.598119779805,236.729401447391,237.460671394552,2046086.60017941,0.0,1.0
2024-01-11,250.85,251.73,248.39,250.14,2020364,241.36719242807,242.213926051099,239.000187072786,240.684032345854,2099739.83747205,0.0,1.0
2024-01-12,248.57,251.53,247.6,250.27,1603988,239.173382586587,242.021486591319,238.240051206658,240.80911799471,1667005.30321621,0.0,1.0
2024-01-16,245.04,247.25,243.66,247.25,2804970,235.776826121484,237.903282152044,234.448993849008,237.903282152044,2915171.35125847,0.0,1.0
2024-01-17,243.29,244.79,241.5,242.0,1904154,234.092980848416,235.53627679676,232.370647683392,232.85174633284,1978964.19183956,0.0,1.0
2024-01-18,244.07,244.92,242.0,244.92,1995349,234.843494741555,235.661362445617,232.85174633284,235.661362445617,2073742.05091756,0.0,1.0
2024-01-19,246.53,246.65,242.015,244.79,2430484,237.210500096839,237.325963772707,232.866179292324,235.53627679676,2525972.58669151,0.0,1.0
2024-01-22,250.69,251.73,247.4,247.4,2300042,241.213240860247,242.213926051099,238.047611746879,238.047611746879,2390405.79581643,0.0,1.0
2024-01-23,250.85,251.84,249.3,251.18,1633893,241.36719242807,242.319767753977,239.875786614781,241.684717536706,1698085.20755008,0.0,1.0
2024-01-24,249.73,253.52,248.79,252.17,2440276,240.289531453307,243.936259216123,239.385065992344,242.637292862613,2536149.29370496,0.0,1.0
2024-01-25,253.13,254.845,251.459,251.85,1714542,243.561002269553,245.21117063716,241.953170583098,242.329389726966,1781902.73654599,0.0,1.0
2024-01-26,251.55,254.4399,250.78,253.42,1755791,242.040730537297,244.821384511377,241.299838617147,243.840039486233,1824772.32269773,0.0,1.0
2024-01-29,248.03,251.01,246.01,250.86,2612201,238.653796045183,241.521143995893,236.710157501413,241.376814401059,2714828.86409792,0.0,1.0
2024-01-30,243.77,247.045,241.35,243.32,3961508,234.554835551886,237.706031705771,232.226318088558,234.121846767383,4117147.28834221,0.0,1.0
2024-01-31,241.29,244.45,240.54,243.41,2990634,232.168586250624,235.209129715136,231.446938276452,234.208444524284,3108129.69796451,0.0,1.0
2024-02-01,241.95,242.59,239.18,241.39,2417149,232.803636467895,233.419442739189,230.138349949953,232.264805980514,2512113.68268576,0.0,1.0
2024-02-02,242.36,243.8199,239.34,241.5,1999383,233.198137360443,234.602849197101,230.292301517777,232.370647683392,2077934.53826358,0.0,1.0
2024-02-05,238.31,241.6,237.95,240.79,2624882,229.301238299914,232.466867413282,228.954847272311,231.687487601176,2728008.07382397,0.0,1.0
2024-02-06,241.32,243.78,238.71,238.9,2625108,232.197452169591,234.564457524875,229.686117219472,229.868934706263,2728242.95288699,0.0,1.0
2024-02-07,242.13,243.28,240.325,242.02,2155680,232.976831981697,234.083358875427,231.240065857189,232.870990278818,2240372.11752028,0.0,1.0
2024-02-08,241.75,243.34,240.41,241.9,1847276,232.611197008116,234.141090713361,231.321852627596,232.755526602951,1919851.57526367,0.0,1.0
2024-02-09,242.62,242.82,240.13,242.06,1786278,233.448308658156,233.640748117935,231.052437383905,232.909478170774,1856457.09258326,0.0,1.0
2024-02-12,244.44,244.6,241.86,242.71,1773250,235.199507742147,235.35345930997,232.717038710995,233.534906415056,1842917.24995956,0.0,1.0
2024-02-13,236.39,240.841,235.05,240.75,2513560,227.453819486033,231.73655966342,226.164475105513,231.64899970922,2612312.46739511,0.0,1.0
2024-02-14,236.83,237.7,235.31,237.42,1454009,227.877186297548,228.714297947587,226.414646403226,228.444882703896,1511133.94484503,0.0,1.0
2024-02-15,236.52,238.32,235.74,236.27,1520410,227.57890513489,229.310860272903,226.828391241751,227.338355810166,1580143.69999212,0.0,1.0
2024-02-16,237.59,238.19,234.45,235.81,2113042,228.608456244709,229.185774624046,225.587156726175,226.895745052674,2196058.96049009,0.0,1.0
2024-02-20,239.54,239.66,235.32,236.52,1671562,230.484740977556,230.600204653424,226.424268376215,227.57890513489,1737234.14305761,0.0,1.0
2024-02-21,241.41,241.54,238.21,239.72,1497131,232.284049926492,232.409135575348,229.205018570024,230.657936491357,1555950.11721371,0.0,1.0
2024-02-22,244.16,244.3,241.58,242.14,1344913,234.930092498456,235.064800120301,232.447623467304,232.986453954686,1397751.79325807,0.0,1.0
2024-02-23,243.46,244.95,242.52,244.23,1128793,234.256554389228,235.690228364584,233.352088928266,234.997446309378,1173140.89459107,0.0,1.0
2024-02-26,241.12,243.89,240.515,241.62,1294706,232.005012709812,234.670299227754,231.42288334398,232.48611135926,1345572.26619267,0.0,1.0
2024-02-27,241.4,242.5999,240.9,241.32,1030014,232.274427953503,233.428968492448,231.793329304055,232.197452169591,1070481.07615951,0.0,1.0
2024-02-28,244.37,244.52,239.07,239.33,1442629,235.132153931224,235.276483526058,230.032508247075,230.282679544788,1499306.84866314,0.0,1.0
2024-02-29,248.97,249.46,245.205,245.78,2789271,239.558261506146,240.029738182605,235.935588675802,236.488852122667,2898855.57068206,0.0,1.0
2024-03-01,246.6,249.18,245.57,248.04,1682698,237.277853907762,239.760322938914,236.286790689899,238.663418018172,1748807.65299448,0.0,1.0
2024-03-04,246.77,248.1,244.5253,245.04,1594813,237.441427448574,238.721149856106,235.281583171742,235.776826121484,1657469.83683055,0.0,1.0
2024-03-05,248.72,248.79,245.16,245.58,1381096,239.317712181422,239.385065992344,235.892289797352,236.296412662888,1435356.34696188,0.0,1.0
2024-03-06,248.4,251.65,247.43,249.81,1649922,239.009809045775,242.136950267187,238.076477665846,240.366507237218,1714743.95313001,0.0,1.0
2024-03-07,250.24,251.17,248.99,249.71,1536610,240.780252075744,241.675095563717,239.577505452124,240.270287507329,1596980.16380113,0.0,1.0
2024-03-08,247.68,250.29,247.49,250.07,1117099,239.529395587179,242.053506223817,239.345648069569,241.840745940269,1155111.16972405,1.26,1.0
2024-03-11,252.7,253.4,247.84,247.84,1423035,244.384198420866,245.061162959428,239.68413033885,239.68413033885,1471457.42983232,0.0,1.0
2024-03-12,254.22,258.21,253.19,253.25,1849603,245.854178561743,249.712876431546,244.858073597859,244.916099129736,1912540.50433767,0.0,1.0
2024-03-13,255.22,258.18,255.155,255.55,1479219,246.821270759689,249.683863665608,246.758409766822,247.140411185011,1529553.235092,0.0,1.0
2024-03-14,255.53,256.355,253.545,254.67,1326899,247.121069341052,247.918920404357,245.20139132813,246.289370050819,1372050.1549063,0.0,1.0
2024-03-15,253.29,255.8125,252.33,252.87,3296730,244.954782817654,247.394272886972,244.026374307626,244.548604094517,3408909.72650083,0.0,1.0
2024-03-18,253.18,254.935,251.68,253.32,1558640,244.84840267588,246.545649483274,243.397764378961,244.983795583592,1611676.7391061,0.0,1.0
2024-03-19,256.62,257.27,252.51,252.93,1444351,248.175199836813,248.803809765477,244.200450903256,244.606629626393,1493498.76161566,0.0,1.0
2024-03-20,259.99,260.18,255.01,256.62,1890239,251.43430054389,251.618048061499,246.61818139812,248.175199836813,1954559.24886515,0.0,1.0
2024-03-21,264.85,265.53,259.54,259.55,4879372,256.134368625905,256.791991320509,250.999109054814,251.008779976794,5045405.19545607,0.0,1.0
2024-03-22,284.32,291.27,281.3977,286.0,8186588,274.963653719907,281.68494449563,272.137520189851,276.588368612456,8465157.73510572,0.0,1.0
2024-03-25,282.57,283.015,277.55,280.78,3028465,273.271242373502,273.701598401588,268.416439539815,271.54014733918,3131516.31916092,0.0,1.0
2024-03-26,288.99,290.87,282.855,283.13,4527764,279.479974284314,281.298107616451,273.546863649917,273.812814004352,4681832.82795385,0.0,1.0
2024-03-27,287.88,289.81,284.3,289.81,1786587,278.406501944594,280.272989886629,274.944311875948,280.272989886629,1847380.22268731,0.0,1.0
2024-03-28,289.74,290.44,286.46,287.28,1650866,280.205293432773,280.882257971335,277.033231023511,277.826246625826,1707040.96621486,0.0,1.0
2024-04-01,280.13,287.09,279.37,284.24,2774985,270.911537410515,277.642499108217,270.176547340076,274.886286344072,2869411.00951365,0.0,1.0
2024-04-02,275.29,277.93,273.84,276.51,2514177,266.230811172458,268.783934575035,264.828527485437,267.410663653952,2599728.34579862,0.0,1.0
2024-04-03,278.49,279.64,275.0,276.68,1804959,269.325506205884,270.437662233522,265.950354435054,267.575069327603,1866377.3772906,0.0,1.0
2024-04-04,275.51,281.19,274.4,280.43,1834988,266.443571456006,271.936655140337,265.370099116286,271.201665069899,1897428.19133272,0.0,1.0
2024-04-05,273.52,275.95,272.16,275.0,1568473,264.519057982094,266.869092023102,263.203812592888,265.950354435054,1621844.33224861,0.0,1.0
2024-04-08,275.57,276.52,274.26,274.98,2048636,266.501596987883,267.420334575931,265.234706208574,265.931012591095,2118346.1146226,0.0,1.0
2024-04-09,276.37,276.55,273.6,275.03,1157646,267.275270746239,267.44934734187,264.59642535793,265.979367200992,1197037.88579738,0.0,1.0
2024-04-10,270.3,273.8696,267.76,272.23,2603197,261.405021104709,264.857153414496,258.948606921927,263.271509046744,2691777.48050274,0.0,1.0
2024-04-11,272.18,273.0646,269.7032,270.39,1031935,263.223154436847,264.07864419515,260.827860480975,261.492059402524,1067049.24534816,0.0,1.0
2024-04-12,267.8,271.72,265.9,271.11,1176474,258.987290609845,262.778292025792,257.149815433748,262.188365785045,1216506.55697474,0.0,1.0
2024-04-15,266.74,271.61,266.15,270.82,999078,257.962172880023,262.671911884018,257.391588483235,261.907909047641,1033074.20132465,0.0,1.0
2024-04-16,264.94,266.845,263.16,266.58,1421134,256.221406923721,258.063717560807,254.499982811377,257.807438128351,1469491.74341272,0.0,1.0
2024-04-17,263.07,265.931,262.22,264.4,1371907,254.412944513562,257.179795291885,253.590916145308,255.69917713683,1418589.66799058,0.0,1.0
2024-04-18,263.37,265.2,262.08,264.11,1063718,254.703072172946,256.472850895186,253.455523237596,255.418720399426,1099913.74375639,0.0,1.0
2024-04-19,266.99,269.1,263.46,264.24,1894373,258.203945929509,260.244510467175,254.790110470761,255.544442385159,1958833.91885916,0.0,1.0
2024-04-22,270.15,271.94,267.02,268.67,1246671,261.259957275017,262.99105230934,258.232958695448,259.828660822058,1289092.19063937,0.0,1.0
2024-04-23,271.75,273.91,270.0,270.42,1186998,262.80730479173,264.896223939293,261.114893445326,261.521072168463,1227388.6631714,0.0,1.0
2024-04-24,266.07,271.33,263.58,270.51,1696568,257.314221107399,262.401126068593,254.906161534514,261.608110466278,1754298.09443602,0.0,1.0
2024-04-25,265.52,265.8,262.7,263.94,876128,256.782320398529,257.053106213954,254.055120400322,255.254314725775,905940.511009311,0.0,1.0
2024-04-26,265.84,267.45,263.31,264.13,958876,257.091789901872,258.648808340564,254.645046641069,255.438062243385,991504.224764604,0.0,1.0
2024-04-29,265.86,268.24,263.965,266.53,787712,257.111131745831,259.412811176941,255.278492030724,257.759083518454,814515.92896034,0.0,1.0
2024-04-30,261.78,264.97,261.66,264.84,853888,253.165395578212,256.250419689659,253.049344514459,256.124697703926,882943.737746904,0.0,1.0
2024-05-01,260.73,263.03,259.78,261.65,901041,252.149948770369,254.374260825644,251.231211182321,253.039673592479,931701.239979023,0.0,1.0
2024-05-02,262.03,263.8782,260.01,263.29,1311629,253.407168627699,255.194548427942,251.453642387849,254.62570479711,1356260.55383988,0.0,1.0
2024-05-03,260.65,265.57,259.845,263.5,1085243,252.072581394534,256.830675008426,251.294072175188,254.828794158679,1122171.18730286,0.0,1.0
2024-05-06,260.29,263.0,260.17,262.84,929625,251.724428203273,254.345248059706,251.60837713952,254.190513308035,961257.884175636,0.0,1.0
2024-05-07,259.47,262.035,258.49,261.23,1356150,250.931412600958,253.412004088689,249.983662246971,252.633494869342,1402296.49549527,0.0,1.0
2024-05-08,258.01,259.0,255.81,257.78,1453867,249.519457991957,250.476879267923,247.391855156477,249.29702678643,1503338.56801697,0.0,1.0
2024-05-09,262.06,262.51,258.18,258.18,923721,253.436181393637,253.871372882713,249.683863665608,249.683863665608,955152.98537432,0.0,1.0
2024-05-10,265.73,265.95,262.06,262.06,1092424,256.985409760098,257.198170043646,253.436181393637,253.436181393637,1129596.53931713,0.0,1.0
2024-05-13,266.89,268.33,265.03,266.03,2036442,258.107236709715,259.499849474756,256.308445221536,257.275537419481,2105737.18237611,0.0,1.0
2024-05-14,259.04,267.625,258.35,267.22,2534036,250.515562955841,258.818049475205,249.848269339259,258.426377135037,2620263.09940556,0.0,1.0
2024-05-15,259.32,260.73,258.19,260.0,1145756,250.786348771266,252.149948770369,249.693534587587,251.443971465869,1184743.29793362,0.0,1.0
2024-05-16,258.78,260.99,257.41,258.56,1136270,250.264118984375,252.401392741835,248.93920267319,250.051358700827,1174934.51235955,0.0,1.0
2024-05-17,257.25,260.08,256.2796,260.08,1419700,248.784467921519,251.521338841705,247.846001652632,251.521338841705,1468008.94787054,0.0,1.0
2024-05-20,254.71,257.41,254.07,256.99,899543,246.328053738737,248.93920267319,245.709114732051,248.533023950053,930152.266672047,0.0,1.0
2024-05-21,252.33,254.8,250.93,254.0,1027206,244.026374307626,246.415092036552,242.672445230502,245.641418278195,1062159.32894717,0.0,1.0
2024-05-22,252.07,252.66,249.79,252.0,1766130,243.77493033616,244.345514732948,241.569960124844,243.707233882304,1826227.12059068,0.0,1.0
2024-05-23,249.29,252.15,246.895,251.55,1446511,241.086414025871,243.852297711996,238.770228211791,243.272042393228,1495732.26117712,0.0,1.0
2024-05-24,247.59,250.89,246.31,250.0,1096590,239.442357289364,242.633761542584,238.204479275993,241.773049486413,1133904.29819353,0.0,1.0
2024-05-28,248.04,249.43,246.71,247.2,1229816,239.877548778439,241.221806933584,238.591316155171,239.065191332165,1271663.65586698,0.0,1.0
2024-05-29,245.11,247.03,244.31,245.84,1108329,237.043968638458,238.900785658514,236.270294880102,237.749945942959,1146042.7478935,0.0,1.0
2024-05-30,249.58,249.7,245.505,246.15,1084452,241.366870763275,241.482921827029,237.425970056647,238.049744524322,1121353.27149123,0.0,1.0
2024-05-31,253.96,254.325,248.12,250.0,1747147,245.602734590277,245.955723242528,239.954916154275,241.773049486413,1806598.17513923,0.0,1.0
2024-06-03,248.62,253.99,246.71,253.38,1409883,240.438462253248,245.631747356216,238.591316155171,245.041821115469,1457857.89916923,0.0,1.0
2024-06-04,245.95,248.33,244.26,248.0,1253621,237.856326084733,240.158005515843,236.221940270205,239.838865090521,1296278.68228387,0.0,1.0
2024-06-05,248.05,248.335,244.47,247.9,930390,239.887219700419,240.162840976833,236.425029631773,239.742155870727,962048.915270316,0.0,1.0
2024-06-06,250.27,251.29,247.31,248.05,1171199,242.034164379858,243.020598421762,239.171571473939,239.887219700419,1211052.06151794,0.0,1.0
2024-06-07,247.73,251.37,247.145,247.96,1281900,239.577750197076,243.097965797598,239.012001261278,239.800181402603,1325519.94807019,0.0,1.0
2024-06-10,253.72,254.21,245.915,247.0,1475471,245.37063246277,245.844507639764,237.822477857805,238.871772892576,1525677.69974184,0.0,1.0
2024-06-11,252.43,252.5875,249.9,252.16,1176868,244.123083527421,244.275400548597,241.676340266618,243.861968633975,1216913.96383919,0.0,1.0
2024-06-12,248.6,254.3,248.13,253.38,1555991,240.419120409289,245.931545937579,239.964587076254,245.041821115469,1608937.60006059,0.0,1.0
2024-06-13,248.6,249.5,244.26,249.14,1015640,240.419120409289,241.28950338744,236.221940270205,240.941350196179,1050199.76601763,0.0,1.0
2024-06-14,246.43,247.91,242.92,246.55,1245761,238.320530339747,239.751826792706,234.926036724957,238.4365814035,1288151.22554635,0.0,1.0
2024-06-17,250.06,250.47,244.85,245.54,1252183,241.831075018289,242.227582819447,236.792524666992,237.459818283575,1294791.75063138,0.0,1.0
2024-06-18,248.09,252.41,247.6,250.2,1506100,239.925903388336,244.103741683462,239.452028211343,241.966467926002,1557348.93032882,0.0,1.0
2024-06-20,252.52,253.3499,248.465,248.76,1488600,244.210121825236,245.012711640311,240.288562962566,240.57385516096,1539253.44777071,0.0,1.0
2024-06-21,253.66,255.89,251.6101,252.98,3145207,245.312606930894,247.469222532312,243.330164634325,244.654984236291,3252230.76629221,0.0,1.0
2024-06-24,256.51,257.3085,253.14,253.98,1897242,249.403406928204,250.179784536999,246.126772561715,246.943500415677,1951302.71640634,1.38,1.0
2024-06-25,256.38,256.8,252.6001,256.15,6313659,249.277008569853,249.685372496833,245.601830456532,249.053380705077,6493562.7385243,0.0,1.0
2024-06-26,296.19,296.86,284.0,288.425,11126144,287.984075077247,288.635512770288,276.131798244162,280.434203903424,11443176.4689629,0.0,1.0
2024-06-27,295.47,295.85,288.41,293.12,3989167,287.284022630994,287.653494755406,280.41961947746,284.99912923003,4102835.80233757,0.0,1.0
2024-06-28,299.84,302.4084,293.44,293.9,4278920,291.532952061723,294.030194704717,285.310263650587,285.757519380138,4400845.13166239,0.0,1.0
2024-07-01,298.68,301.28,297.21,298.12,2469072,290.405089787205,292.933056954229,288.975816042772,289.86060455123,2539426.65226831,0.0,1.0
2024-07-02,298.22,301.21,296.49,296.49,1834588,289.957834057654,292.864996299732,288.275763596519,288.275763596519,1886863.43011934,0.0,1.0
2024-07-03,293.71,299.5,292.655,299.24,1274326,285.572783317932,291.202371739882,284.547012025159,290.949575023179,1310637.11713489,0.0,1.0
2024-07-05,294.0,294.97,292.07,293.71,1480190,285.854748886562,286.797875098874,283.978219412578,285.572783317932,1522367.08221592,0.0,1.0
2024-07-08,295.53,297.8936,293.615,294.51,1532993,287.342360334849,289.640476948686,285.480415286829,286.350619369324,1576674.67045949,0.0,1.0
2024-07-09,292.73,296.84,292.52,296.0,1252354,284.619934154977,288.616066869003,284.415752191486,287.799339015042,1288039.03882707,0.0,1.0
2024-07-10,293.27,293.66,289.46,292.73,1466553,285.144973489666,285.52416856472,281.440529294912,284.619934154977,1508341.50448592,0.0,1.0
2024-07-11,299.54,300.94,294.675,294.99,1860782,291.241263542451,292.602476632387,286.511048054924,286.817321000159,1913803.81165925,0.0,1.0
2024-07-12,299.02,301.01,297.68,298.56,1445706,290.735670109046,292.670537286884,289.432794722965,290.288414379496,1486900.48234487,0.0,1.0
2024-07-15,305.02,305.59,299.06,300.46,2068704,296.569440494486,297.123648681103,290.774561911616,292.135775001552,2127650.4181547,0.0,1.0
2024-07-16,313.52,313.84,305.775,305.84,2812578,304.833948540526,305.145082961083,297.303523267988,297.366722447163,2892720.63948865,0.0,1.0
2024-07-17,310.43,313.6691,308.1,310.43,1588345,301.829556792025,304.978917734605,299.564109292346,301.829556792025,1633603.89085337,0.0,1.0
2024-07-18,306.62,313.16,305.64,308.98,1603002,298.12511259727,304.4839223174,297.172263434315,300.419728948877,1648678.53284125,0.0,1.0
2024-07-19,306.31,308.73,304.02,306.62,1294627,297.823701127356,300.176655182817,295.597145430246,298.12511259727,1331516.58134966,0.0,1.0
2024-07-22,307.43,307.74,301.4,307.0,1414201,298.912671599305,299.214083069219,293.049732361938,298.494584721682,1454497.76720343,0.0,1.0
2024-07-23,300.8,304.0875,297.75,299.0,2268483,292.466355323394,295.662775347083,289.500855377462,290.716224207762,2333121.99499147,0.0,1.0
2024-07-24,298.28,300.81,296.58,300.81,1541125,290.016171761509,292.476078274036,288.363270152301,292.476078274036,1585038.3866801,0.0,1.0
2024-07-25,298.59,303.29,298.01,298.29,1262657,290.317583231423,294.887370033351,289.753652094164,290.025894712151,1298635.61632595,0.0,1.0
2024-07-26,300.14,302.18,297.47,299.85,1200882,291.824640580995,293.808122512045,289.228612759474,291.542675012366,1235100.37659059,0.0,1.0
2024-07-29,299.23,301.97,298.06,300.32,865086,290.939852072537,293.603940548554,289.802266847376,291.999653692558,889736.080966526,0.0,1.0
2024-07-30,300.88,303.0,299.305,299.96,1038532,292.544138928533,294.605404464722,291.012774202355,291.649627469432,1068124.31554589,0.0,1.0
2024-07-31,302.25,305.61,300.8812,301.05,947414,293.876183166542,297.143094582388,292.54530568261,292.709429089454,974409.96549802,0.0,1.0
2024-08-01,297.83,305.8721,296.29,303.22,1532574,289.578638982601,297.397933118725,288.081304583671,294.819309378854,1576243.73131827,0.0,1.0
2024-08-02,292.3,294.54,287.73,292.98,2252729,284.201847277354,286.379788221251,279.758458833777,284.863007921037,2316919.09467919,0.0,1.0
2024-08-05,283.09,289.18,279.6,284.61,2684030,275.247009735703,281.168286676925,271.853699961506,276.724898233348,2760509.74515434,0.0,1.0
2024-08-06,285.73,289.7,282.57,284.8,1424722,277.813868705297,281.67388011033,274.741416302298,276.909634295554,1465318.55647507,0.0,1.0
2024-08-07,278.13,289.0,277.06,289.0,1790974,270.424426217073,280.993273565362,269.384070498336,280.993273565362,1842006.67664596,0.0,1.0
2024-08-08,278.62,281.8,276.465,279.12,1573352,270.90085079855,273.992749102834,268.805554935113,271.38699833067,1618183.67475702,0.0,1.0
2024-08-09,277.41,277.97,274.15,277.44,1256175,269.72437377082,270.268859006794,266.554691861397,269.753542622747,1291968.91581661,0.0,1.0
2024-08-12,279.15,281.41,277.49,279.21,1247323,271.416167182597,273.61355402778,269.802157375959,271.474504886452,1282864.68364927,0.0,1.0
2024-08-13,283.1,283.39,279.2,280.23,1232043,275.256732686346,275.538698254975,271.464781935809,272.466245851977,1267149.28966859,0.0,1.0
2024-08-14,283.33,285.03,282.815,283.31,768241,275.480360551121,277.133262160329,274.979628593037,275.460914649836,790131.543659018,0.0,1.0
2024-08-15,284.18,291.7,282.64,287.3,1292881,276.306811355725,283.61847023881,274.809476956795,279.340371956154,1329720.83017883,0.0,1.0
2024-08-16,285.4,285.55,279.15,284.0,1318335,277.493011334098,277.638855593734,271.416167182597,276.131798244162,1355900.1258846,0.0,1.0
2024-08-19,288.42,288.87,285.5235,285.88,804192,280.429342428102,280.86687520701,277.613089774531,277.959712964933,827106.944771542,0.0,1.0
2024-08-20,288.44,289.0,286.46,287.99,591742,280.448788329387,280.993273565362,278.523644102192,280.011255550479,608603.315766635,0.0,1.0
2024-08-21,291.52,292.625,289.29,290.76,787399,283.443457127246,284.517843173232,281.275239133991,282.704512878424,809835.438808354,0.0,1.0
2024-08-22,294.28,294.63,290.67,292.6,980082,286.126991504549,286.467294777033,282.617006322642,284.493535796626,1008008.81959231,0.0,1.0
2024-08-23,297.18,298.57,294.84,295.91,865593,288.946647190845,290.298137330138,286.671476740523,287.71183245926,890257.527612351,0.0,1.0
2024-08-26,297.24,299.31,295.75,298.57,771591,289.004984894699,291.017635677676,287.556265248982,290.298137330138,793576.999800071,0.0,1.0
2024-08-27,294.9,297.64,292.73,297.23,828694,286.729814444378,289.393902920395,284.619934154977,288.995261944057,852307.113836629,0.0,1.0
2024-08-28,296.13,297.58,294.2,294.91,712298,287.925737373393,289.335565216541,286.04920789941,286.73953739502,732594.483092195,0.0,1.0
2024-08-29,296.25,299.19,295.46,297.75,729970,288.042412781102,290.900960269967,287.274299680352,289.500855377462,750770.03560702,0.0,1.0
2024-08-30,298.77,299.1,294.7101,297.09,1096965,290.492596342986,290.813453714186,286.545175611678,288.859140635063,1128222.32709516,0.0,1.0
2024-09-03,293.48,297.16,291.56,296.06,1138831,285.349155453157,288.92720128956,283.482348929816,287.857676718896,1171281.27240897,0.0,1.0
2024-09-04,292.84,295.36,291.995,293.91,715800,284.726886612043,287.177070173928,283.90529728276,285.76724233078,736196.270377558,0.0,1.0
2024-09-05,285.31,293.95,283.75,293.46,1317998,277.405504778316,285.80613413335,275.888724478102,285.329709551872,1355553.52328176,0.0,1.0
2024-09-06,283.04,288.005,282.65,285.38,1117464,275.198394982491,280.025839976443,274.819199907438,277.473565432813,1149305.43319529,0.0,1.0
2024-09-09,283.3,286.1842,282.93,283.5,880031,276.792958887845,279.610912477765,276.431457317818,276.988365141913,900719.379935601,1.38,1.0
2024-09-10,283.85,284.82,280.0755,283.92,940090,277.330326086533,278.278046418764,273.642521556627,277.398718275457,962190.288618991,0.0,1.0
2024-09-11,284.86,285.37,277.885,282.66,937701,278.317127669578,278.815413617452,271.502334558944,276.167658874826,959745.126347815,0.0,1.0
2024-09-12,286.0,288.31,284.33,285.67,862185,279.430943317768,281.687885552257,277.799301096297,279.108522998555,882453.84377343,0.0,1.0
2024-09-13,286.38,287.57,280.865,287.57,1142647,279.802215200498,280.964882412204,274.413887744562,280.964882412204,1169509.13925222,0.0,1.0
2024-09-16,292.63,293.81,288.35,289.74,1141728,285.908660640134,287.061557539137,281.726966803071,283.085040268846,1168568.53476197,0.0,1.0
2024-09-17,297.34,300.45,294.7,296.0,1331334,290.510477923444,293.549045174207,287.931115369742,289.201256021186,1362631.92429265,0.0,1.0
2024-09-18,298.17,301.01,295.52,295.52,1373510,291.321413877828,294.096182685599,288.732281011422,288.732281011422,1405799.42699217,0.0,1.0
2024-09-19,300.39,308.0,297.87,304.13,4220491,293.490423297987,300.925631265288,291.028304496725,297.144520249065,4319709.23358812,0.0,1.0
2024-09-20,254.64,262.5614,253.5,260.775,17455457,248.791242679847,256.530698184733,247.677427031658,254.785329523395,17865812.0060914,0.0,1.0
2024-09-23,258.79,260.7299,255.5,255.51,3730597,252.845922451766,254.741265413102,249.631489572341,249.641259885045,3818298.46520136,0.0,1.0
2024-09-24,267.13,268.33,259.12,259.12,4108980,260.994363246417,262.166800770827,253.168342770979,253.168342770979,4205576.75555496,0.0,1.0
2024-09-25,263.77,267.7699,262.85,266.01,2593692,257.711538178068,261.619565556309,256.812669409354,259.900088223634,2654666.312873,0.0,1.0
2024-09-26,266.33,270.9891,265.21,267.09,1862548,260.212738230144,264.764824621793,259.118463207361,260.955281995603,1906334.07193643,0.0,1.0
2024-09-27,267.55,270.48,266.5,267.1,1819238,261.404716379961,264.267418002062,260.378833546102,260.965052308307,1862005.91037734,0.0,1.0
2024-09-30,273.68,276.75,269.0601,269.62,2908280,267.393918067156,270.393404067106,262.880131301304,263.427171109568,2976649.86606053,0.0,1.0
2024-10-01,269.56,275.3199,268.0,273.86,1703842,263.368549233348,268.99615164739,261.844380451614,267.569783695818,1743897.10106602,0.0,1.0
2024-10-02,266.93,269.52,266.36,268.93,1406439,260.798956992349,263.329467982534,260.242049168254,262.753019533032,1439502.54479359,0.0,1.0
2024-10-03,262.08,266.24,261.37,266.0,1733135,256.060355331191,260.124805415813,255.366663129248,259.890317910931,1773878.74125421,0.0,1.0
2024-10-04,260.84,265.03,259.27,264.8,1638679,254.848836555967,258.942597578699,253.31489746153,258.717880386521,1677202.20400587,0.0,1.0
2024-10-07,260.5,261.21,258.1001,259.38,1342256,254.516645924051,255.210338125993,252.171868578357,253.422370901268,1373810.68625405,0.0,1.0
2024-10-08,261.4,262.2999,259.36,260.94,1073116,255.395974067358,256.275204507539,253.402830275861,254.946539683001,1098343.55621447,0.0,1.0
2024-10-09,264.64,267.09,262.74,263.53,1308338,258.561555383266,260.955281995603,256.705195969616,257.477050673186,1339095.31835377,0.0,1.0
2024-10-10,264.27,265.98,263.2,263.35,872825,258.200053813239,259.870777285524,257.154630353974,257.301185044525,893343.976282986,0.0,1.0
2024-10-11,264.36,267.18,264.17,265.35,965705,258.28798662757,261.043214809934,258.102350686205,259.255247585209,988407.463828787,0.0,1.0
2024-10-14,267.45,267.9,263.95,264.34,922317,261.307013252926,261.74667732458,257.88740380673,258.268446002163,943999.468591522,0.0,1.0
2024-10-15,265.92,269.07,265.64,267.77,1363221,259.812155409303,262.88980391088,259.538586653608,261.619663259436,1395268.54603439,0.0,1.0
2024-10-16,271.8,272.9,268.41,269.0,1713680,265.557099278913,266.631833676289,262.244963272455,262.821411721956,1753966.37960259,0.0,1.0
2024-10-17,274.26,275.55,270.16,271.72,1603015,267.960596203954,269.220966542695,263.954767995553,265.478936777286,1640699.78992498,0.0,1.0
2024-10-18,274.4,276.12,272.51,276.12,1217071,268.097380581802,269.77787436679,266.250791480856,269.77787436679,1245682.75033221,0.0,1.0
2024-10-21,268.81,273.32,267.7577,272.74,1443007,262.635775780591,267.042186809833,261.607645774811,266.475508673035,1476930.21073432,0.0,1.0
2024-10-22,269.79,271.0992,267.72,267.99,971993,263.593266425526,264.872395764658,261.570811695919,261.834610138911,994843.286499847,0.0,1.0
2024-10-23,268.05,270.44,266.83,269.2,1153174,261.893232015132,264.228336751249,260.701253865315,263.016817976025,1180283.6152793,0.0,1.0
2024-10-24,272.87,278.69,270.7975,277.92,1635802,266.602522738179,272.288844731569,264.577625430396,271.536530653406,1674257.56949178,0.0,1.0
2024-10-25,272.12,275.68,271.88,274.27,835534,265.869749285423,269.34798060784,265.635261780541,267.970366516658,855176.313556128,0.0,1.0
2024-10-28,275.45,275.85,272.12,272.62,1179784,269.123263415661,269.514075923798,265.869749285423,266.358264920594,1207519.18164013,0.0,1.0
2024-10-29,275.04,277.12,273.0,273.64,1190146,268.722680594821,270.754905637132,266.729536803324,267.354836816342,1218124.77873261,0.0,1.0
2024-10-30,274.08,278.54,273.91,274.08,1197151,267.784730575293,272.142290041018,267.618635259335,267.784730575293,1225294.45713763,0.0,1.0
2024-10-31,273.85,276.72,273.01,273.38,1099532,267.560013383114,270.364093128995,266.739307116027,267.100808686054,1125380.56188856,0.0,1.0
2024-11-01,274.35,277.48,273.17,273.78,1370415,268.048529018285,271.106636894455,266.895632119282,267.49162119419,1402631.66758267,0.0,1.0
2024-11-04,271.18,274.98,270.69,274.0,1020139,264.951339891302,268.664058718601,264.472594568834,267.706568073666,1044121.13610557,0.0,1.0
2024-11-05,275.42,275.45,269.515,271.14,948559,269.093952477551,269.123263415661,263.324582826182,264.912258640488,970858.383752771,0.0,1.0
2024-11-06,280.06,281.2,271.62,276.0,2639846,273.627377571937,274.741193220127,265.381233650252,269.660630614349,2701905.33315926,0.0,1.0
2024-11-07,283.21,285.5,280.0,281.94,1317201,276.705026073514,278.942427682597,273.568755695717,275.46419636018,1348166.67591318,0.0,1.0
2024-11-08,286.28,289.1,282.86,283.78,1734576,279.704512073463,282.459740255827,276.363065128894,277.261933897609,1775353.617283,0.0,1.0
2024-11-11,289.79,293.45,288.7,288.7,1594026,283.133891832363,286.709826281814,282.068927747691,282.068927747691,1631499.47027006,0.0,1.0
2024-11-12,287.27,291.2675,285.42,289.71,1235636,280.671773031102,284.577455534293,278.864265180969,283.055729330736,1264684.18924573,0.0,1.0
2024-11-13,291.89,294.0,287.38,287.38,1896947,285.185657500081,287.247193480502,280.779246470839,280.779246470839,1941541.74751878,0.0,1.0
2024-11-14,292.29,295.24,291.72,293.07,1248469,285.576470008218,288.458712255726,285.019562184123,286.338554399085,1277818.87632233,0.0,1.0
2024-11-15,294.46,295.87,290.95,290.95,1506570,287.69662786486,289.074241956042,284.26724810596,284.26724810596,1541987.49388326,0.0,1.0
2024-11-18,295.21,297.58,293.41,293.61,1460032,288.429401317616,290.744965428326,286.670745031001,286.866151285069,1494355.4462583,0.0,1.0
2024-11-19,293.06,295.24,290.99,291.59,1474784,286.328784086381,288.458712255726,284.306329356774,284.892548118979,1509454.24651966,0.0,1.0
2024-11-20,288.03,294.43,285.25,293.91,1392808,281.414316796562,287.667316926749,278.698169865011,287.159260666172,1425551.09777876,0.0,1.0
2024-11-21,295.16,295.54,288.05,288.05,1596920,288.380549754099,288.751821636829,281.433857421968,281.433857421968,1634461.50443196,0.0,1.0
2024-11-22,299.97,302.375,295.17,296.19,1846044,293.080070164443,295.429830369615,288.390320066802,289.386891962551,1889442.0844423,0.0,1.0
2024-11-25,305.15,308.53,300.59,301.64,2415851,298.141092144814,301.443457838569,293.685829552055,294.711712385914,2472644.50313319,0.0,1.0
2024-11-26,302.98,304.0,299.61,303.06,1669324,296.020934288172,297.017506183921,292.72833890712,296.0990967898,1708567.62794904,0.0,1.0
2024-11-27,303.39,304.78,301.57,303.74,919462,296.421517109012,297.779590574788,294.64332019699,296.763478053632,941077.351268705,0.0,1.0
2024-11-29,302.67,304.76,301.87,303.04,665504,295.718054594366,297.760049949381,294.936429578093,296.079556164393,681149.130229121,0.0,1.0
2024-12-02,296.69,302.025,293.82,301.59,1578745,289.875407597722,295.087869424996,287.071327851841,294.662860822397,1615859.2339093,0.0,1.0
2024-12-03,282.85,294.5,282.7,294.5,2629007,276.353294816191,287.735709115673,276.20674012564,287.735709115673,2690811.5224195,0.0,1.0
2024-12-04,283.43,285.8982,280.02,281.71,1840131,276.919972952989,279.331481534447,273.588296321123,275.239479168001,1883390.07753168,0.0,1.0
2024-12-05,279.42,285.78,279.22,284.19,1512440,273.002077558918,279.215996438292,272.80667130485,277.662516718449,1547995.48992002,0.0,1.0
2024-12-06,280.68,282.45,277.75,281.39,2079315,274.233136959549,275.962482308054,271.370435337447,274.926829161492,2128196.98111862,0.0,1.0
2024-12-09,279.53,282.82,279.0,280.89,1365829,274.457854151728,277.688156230786,273.937471142031,275.793176591703,1391070.3395609,1.38,1.0
2024-12-10,279.32,280.9599,277.515,279.81,902869,274.25166465732,275.861808237699,272.479416860146,274.732773477605,919554.560936259,0.0,1.0
2024-12-11,281.16,282.2,278.76,279.7,1207003,276.058277370228,277.079406294915,273.701826005565,274.624769456725,1229309.13976861,0.0,1.0
2024-12-12,283.69,284.5,279.37,281.51,1084894,278.542369850476,279.33767218605,274.300757394083,276.401926527574,1104943.49217039,0.0,1.0
2024-12-13,283.42,284.11,281.85,283.33,964658,278.277269071952,278.954748839292,276.735757137568,278.188902145777,982485.458736151,0.0,1.0
2024-12-16,283.44,286.28,282.76,283.38,1587310,278.296906166657,281.085373614841,277.629244946669,278.237994882541,1616644.44135277,0.0,1.0
2024-12-17,277.43,282.4449,274.75,281.0,2426691,272.395959207648,277.319862519584,269.764588517108,275.901180612584,2471537.70594956,0.0,1.0
2024-12-18,273.16,281.31,272.85,277.72,1907526,268.203439488019,276.205555580519,267.899064520083,272.680697080878,1942778.22519601,0.0,1.0
2024-12-19,275.88,278.48,273.185,274.52,4203477,270.87408436797,273.426906679688,268.227985856401,269.538761927994,4281159.77748784,0.0,1.0
2024-12-20,275.73,295.244,270.9,294.0,8126797,270.726806157678,289.886719461856,265.984447786295,288.665292171173,8276985.08549206,0.0,1.0
2024-12-23,269.01,275.11,265.0901,275.0,3500725,264.128742336623,270.118056221807,260.279969959814,270.010052200927,3565420.4988028,0.0,1.0
2024-12-24,271.84,272.53,267.6,269.0,1013074,266.907391237454,267.584871004795,262.744327159884,264.11892378927,1031796.21547084,0.0,1.0
2024-12-26,278.66,280.3,270.3036,270.35,1777485,273.603640532038,275.21388229789,265.398869622176,265.444427681893,1810333.98947775,0.0,1.0
2024-12-27,280.36,281.6018,276.54,277.33,1553177,275.272793582007,276.492060792273,271.522108493252,272.29777373412,1581880.64302938,0.0,1.0
2024-12-30,280.55,282.41,275.5,276.81,1587522,275.459345981709,277.285595789323,270.500979568565,271.787209271777,1616860.35923999,0.0,1.0
2024-12-31,281.33,284.13,280.58,281.52,1296955,276.225192675225,278.974385933998,275.488801623768,276.411745074927,1320923.50670926,0.0,1.0
2025-01-02,274.28,281.98,273.06,281.54,1279337,269.303116791528,276.863398253154,268.105254014491,276.431382169633,1302979.91549661,0.0,1.0
2025-01-03,274.41,275.9,271.8,274.6,1181532,269.430757907114,270.893721462675,266.868117048043,269.617310306817,1203367.42040334,0.0,1.0
2025-01-06,273.97,278.7,272.37,275.88,1651375,268.998741823593,273.642914721449,267.427774247151,270.87408436797,1681893.4009985,0.0,1.0
2025-01-07,275.0,278.0,273.43,274.05,1518015,270.010052200927,272.955616406755,268.468540266543,269.077290202415,1546068.82816849,0.0,1.0
2025-01-08,274.9,276.92,274.08,275.02,1965565,269.911866727399,271.895213292657,269.106745844473,270.029689295632,2001889.82074551,0.0,1.0
2025-01-10,270.73,274.51,270.45,274.51,1475602,265.817532481298,269.528943380642,265.542613155421,269.528943380642,1502872.01047623,0.0,1.0
2025-01-13,274.59,275.21,268.22,268.5,1367765,269.607491759464,270.216241695335,263.353077095755,263.627996421632,1393042.1180027,0.0,1.0
2025-01-14,277.62,277.96,274.27,275.0,1360895,272.58251160735,272.916342217344,269.293298244175,270.010052200927,1386045.15627998,0.0,1.0
2025-01-15,276.59,281.08,276.28,280.5,1848405,271.571201230016,275.979728991406,271.26682626208,275.410253244945,1882564.6336372,0.0,1.0
2025-01-16,277.37,277.96,273.72,276.6,1417615,272.337047923531,272.916342217344,268.753278139774,271.581019777369,1443813.37591794,0.0,1.0
2025-01-17,275.1,277.46,274.7,276.85,1581845,270.108237674455,272.425414849706,269.715495780344,271.826483461188,1611078.44487319,0.0,1.0
2025-01-21,275.57,278.3,272.86,275.49,1465556,270.569709400034,273.250172827338,267.908883067436,270.491161021212,1492640.35436758,0.0,1.0
2025-01-22,270.43,274.82,269.41,274.27,1958616,265.522976060715,269.833318348577,264.521484230734,269.293298244175,1994812.39905538,0.0,1.0
2025-01-23,270.03,271.33,268.08,270.6,1758793,265.130234166605,266.406645322464,263.215617432816,265.689891365712,1791296.55010059,0.0,1.0
2025-01-24,273.29,273.5,269.53,270.0,1544752,268.331080603605,268.537270098013,264.639306798967,265.100778524546,1573299.9439735,0.0,1.0
2025-01-27,281.53,281.9,273.84,273.84,1553087,276.42156362228,276.784849874332,268.871100708007,268.871100708007,1581788.97977537,0.0,1.0
2025-01-28,278.65,281.07,278.065,280.98,1043326,273.593821984685,275.969910444053,273.019436964548,275.881543517878,1062607.29058522,0.0,1.0
2025-01-29,275.06,279.38,275.01,278.65,1078367,270.068963485044,274.310575941436,270.01987074828,273.593821984685,1098295.8692935,0.0,1.0
2025-01-30,269.24,271.11,263.3,265.0,2827618,264.354568925737,266.190637280703,258.522351798197,260.191504848166,2879874.07750788,0.0,1.0
2025-01-31,264.87,270.99,263.79,270.1,2341601,260.06386373258,266.07281471247,259.003460618482,265.198963998074,2384875.19168662,0.0,1.0
2025-02-03,247.34,258.79,246.72,257.54,3774703,242.85195022319,254.094186942101,242.243200287319,252.866868523006,3844461.77665839,0.0,1.0
2025-02-04,250.95,251.269,246.98,249.02,2185720,246.396445817537,246.70965747809,242.498482518491,244.501466178454,2226113.41726164,0.0,1.0
2025-02-05,252.41,252.79,248.5,250.49,1535366,247.82995373104,248.203058530445,243.99090171611,245.94479263931,1563740.48506091,0.0,1.0
2025-02-06,258.77,259.7,252.99,253.48,2539796,254.074549847396,254.987674751203,248.3994294775,248.880538297785,2586732.95422444,0.0,1.0
2025-02-07,256.08,259.245,254.87,258.94,1392936,251.433360609503,254.540930846652,250.245316379819,254.241465152393,1418678.29318795,0.0,1.0
2025-02-10,258.23,258.75,254.08,257.12,1216439,253.544348290347,254.05491275269,249.469651138951,252.45448953419,1238919.5227112,0.0,1.0
2025-02-11,261.26,262.11,257.02,258.6,1415065,256.519368138233,257.353944663218,252.356304060663,253.907634542399,1441216.25038768,0.0,1.0
2025-02-12,262.65,263.47,257.885,258.06,1952800,257.884146220267,258.689267103194,253.205608406677,253.37743298535,1988888.91588517,0.0,1.0
2025-02-13,263.12,265.08,262.04,262.26,1303508,258.345617945847,260.270053226988,257.285214831749,257.501222873509,1327597.61008175,0.0,1.0
2025-02-14,267.77,268.48,264.39,264.39,1265262,262.911242464881,263.608359326927,259.592573459647,259.592573459647,1288644.80105013,0.0,1.0
2025-02-18,267.45,269.4399,265.46,268.95,927785,262.597048949592,264.550841687318,260.643158026393,264.069831052507,944931.023568479,0.0,1.0
2025-02-19,266.87,268.54,264.35,266.33,957199,262.027573203132,263.667270611043,259.553299270236,261.497371646083,974888.611939969,0.0,1.0
2025-02-20,268.46,268.85,265.09,266.49,707123,263.588722232221,263.971645578979,260.279871774341,261.654468403727,720191.057388094,0.0,1.0
2025-02-21,254.19,268.07,244.45,268.07,4331309,249.577655159831,263.205798885464,240.014390038242,263.205798885464,4411354.18956047,0.0,1.0
2025-02-24,253.54,255.92,251.6189,254.5,1451615,248.939449581902,251.276263851859,247.053208449963,249.882030127767,1478441.71632151,0.0,1.0
2025-02-25,256.48,256.69,253.56,254.67,1330390,251.826102503614,252.032291998022,248.959086676607,250.048945432764,1354976.40557378,0.0,1.0
2025-02-26,256.12,258.88,253.26,256.86,1096600,251.472634798914,254.182553868276,248.664530256025,252.199207303019,1116865.82607522,0.0,1.0
2025-02-27,258.54,261.56,255.5258,257.18,1174743,253.848723258282,256.813924558816,250.889216715213,252.513400818307,1196452.95560923,0.0,1.0
2025-02-28,262.9,264.465,258.1801,259.74,1963352,258.129609904086,259.666212564793,253.495353739056,255.026948940614,1999635.92317748,0.0,1.0
2025-03-03,258.77,265.0,257.15,263.62,1225714,254.074549847396,260.191504848166,252.483945176249,258.836545313485,1248365.93027718,0.0,1.0
2025-03-04,247.74,255.75,246.83,255.4,2334524,243.244692117301,251.109348546862,242.351204308199,250.765699389515,2377667.40447967,0.0,1.0
2025-03-05,250.41,252.26,247.51,248.085,1370556,245.866244260488,247.682675520748,243.018865528187,243.583432000971,1395884.6973576,0.0,1.0
2025-03-06,249.79,249.88,245.0,248.51,1902720,245.257494324616,245.345861250791,240.554410142644,244.000720263463,1937883.40743191,0.0,1.0
2025-03-07,253.92,253.94,247.85,249.65,1569475,249.312554381307,249.332191476012,243.352696138181,245.120034661678,1598479.8398499,0.0,1.0
2025-03-10,246.51,252.23,243.13,250.92,1650188,243.391970327592,249.039619795256,240.054722914881,247.746189585004,1671328.11872342,1.38,1.0
2025-03-11,242.96,247.11,241.78,245.85,1966073,239.88687319294,243.984381110913,238.721798652408,242.740318465938,1991259.83728091,0.0,1.0
2025-03-12,243.51,244.29,239.5,243.52,1703233,240.429916410985,241.200050429303,236.470637675787,240.43978992404,1725052.66408291,0.0,1.0
2025-03-13,240.98,246.21,239.7,243.75,1565459,237.93191760798,243.095764935931,236.668107936894,240.666880724314,1585513.67808313,0.0,1.0
2025-03-14,242.2,242.92,239.685,242.0,1431766,239.136486200733,239.847379140719,236.653297667311,238.939015939626,1450107.97268684,0.0,1.0
2025-03-17,245.3,246.785,241.68,243.27,1270068,242.197275247894,243.663491936614,238.623063521855,240.192952097656,1286338.50269837,0.0,1.0
2025-03-18,245.8,247.1799,243.5943,245.28,1587681,242.690950900662,244.05339696717,240.513150126042,242.177528221783,1608020.35820337,0.0,1.0
2025-03-19,247.12,249.22,245.0,245.82,1491355,243.994254623969,246.067692365594,241.901069856233,242.710697926772,1510460.35148647,0.0,1.0
2025-03-20,246.21,250.2,243.01,244.89,3180148,243.095764935931,247.035296645018,239.936240758217,241.792461212624,3220888.02857738,0.0,1.0
2025-03-21,230.33,231.87,217.219,219.805,9418186,227.416626204025,228.93714721455,214.471463237147,217.024753713263,9538839.87107362,0.0,1.0
2025-03-24,242.32,244.4,234.7379,235.0,3999047,239.254968357398,241.308659072912,231.768772023696,232.027556800877,4050277.72544493,0.0,1.0
2025-03-25,241.07,245.14,239.51,242.24,2668977,238.020779225478,242.039299039008,236.480511188842,239.175980252955,2703168.55311399,0.0,1.0
2025-03-26,243.67,245.13,240.0,242.0,2191544,240.587892619871,242.029425525953,236.964313328555,238.939015939626,2219619.28617805,0.0,1.0
2025-03-27,243.92,244.92,242.28,243.68,1674358,240.834730446255,241.82208175179,239.215474305176,240.597766132926,1695807.75415256,0.0,1.0
2025-03-28,241.71,244.77,240.64,243.1,1679844,238.652684061021,241.67397905596,237.596218164098,240.025102375715,1701364.03383664,0.0,1.0
2025-03-31,243.78,245.44,239.25,239.81,2080727,240.69650126348,242.335504430669,236.223799849403,236.776716580503,2107382.63912173,0.0,1.0
2025-04-01,241.98,244.44,239.225,244.0,1369845,238.919268913515,241.348153125133,236.199116066765,240.913718550697,1387393.71925664,0.0,1.0
2025-04-02,245.17,245.72,240.33,240.55,990882,242.068919578174,242.611962796219,237.290139259382,237.507356546599,1003575.92525027,0.0,1.0
2025-04-03,215.86,232.885,213.6742,230.18,5066456,213.129652812924,229.939308789669,210.971500329285,227.268523508195,5131361.01769919,0.0,1.0
2025-04-04,210.12,214.0,203.9001,212.0,3618718,207.46225631915,211.293179384628,201.321029933849,209.318476773557,3665076.43197658,0.0,1.0
2025-04-07,205.23,215.7445,199.6,203.71,3023810,202.63410843508,213.015613737135,197.075320584915,201.133334450666,3062547.22412057,0.0,1.0
2025-04-08,198.07,211.3499,195.525,208.8,2407582,195.564673087445,208.676599689828,193.051864014857,206.158952595843,2438424.89142593,0.0,1.0
2025-04-09,217.94,221.2,194.295,194.34,3529111,215.183343528439,218.402108784485,191.837421909048,191.881852717797,3574321.50057818,0.0,1.0
2025-04-10,206.4,213.49,201.39,212.45,2807496,203.789309462557,210.789630218805,198.842679421824,209.762784861048,2843462.08311024,0.0,1.0
2025-04-11,207.77,209.0,199.85,204.79,2197960,205.141980751141,206.35642285695,197.322158411299,202.199673860645,2226117.47984431,0.0,1.0
2025-04-14,210.45,214.18,209.3,211.76,1507307,207.788082249977,211.470902619625,206.652628248611,209.081512460228,1526616.70830756,0.0,1.0
2025-04-15,207.35,210.7474,206.325,209.94,1081262,204.727293202816,208.081720528243,203.715258114642,207.284533084153,1095113.75934567,0.0,1.0
2025-04-16,203.56,207.0,201.03,205.5,1272832,200.985231754836,204.381720245879,198.487232951831,202.900693287575,1289137.91156581,0.0,1.0
2025-04-17,207.55,209.85,204.75,205.07,1107414,204.924763463923,207.195671466655,202.160179808423,202.476132226195,1121600.78564865,0.0,1.0
2025-04-21,205.12,206.3,201.1,206.3,1182198,202.525499791472,203.690574332004,198.556347543218,203.690574332004,1197342.82354409,0.0,1.0
2025-04-22,206.57,209.11,204.11,206.8,1369519,203.957159184498,206.465031500559,201.528274972881,204.184249984771,1387063.54295752,0.0,1.0
2025-04-23,211.04,218.49,210.13,212.2,1365766,208.370619520243,215.726386746483,207.472129832205,209.515947034664,1383262.46427462,0.0,1.0
2025-04-24,215.69,216.01,208.89,210.0,1132874,212.961803090983,213.277755508755,206.247814213341,207.343774162486,1147386.94692403,0.0,1.0
2025-04-25,211.56,213.615,208.025,213.18,1328911,208.884042199121,210.913049131997,205.393755334053,210.483551314089,1345935.3246908,0.0,1.0
2025-04-28,211.5,214.05,209.55,212.98,1360836,208.824801120789,211.342546949905,206.899466074994,210.286081052982,1378269.30735837,0.0,1.0
2025-04-29,209.85,211.06,207.81,208.22,1647311,207.195671466655,208.390366546353,205.181474803362,205.586288838632,1668414.26224309,0.0,1.0
2025-04-30,210.33,210.605,204.33,207.5,1279254,207.669600093312,207.941121702335,201.745492260098,204.875395898646,1295642.18209647,0.0,1.0
2025-05-01,210.06,211.89,207.84,210.32,1368533,207.403015240818,209.209868129948,205.211095342529,207.659726580257,1386064.91157426,0.0,1.0
2025-05-02,219.72,221.6,211.8862,214.51,2180680,216.940828852292,218.797049306699,209.206116194987,211.796728550451,2208616.11036911,0.0,1.0
2025-05-05,216.99,219.77,216.43,217.26,1261715,214.24535978818,216.990196417569,213.69244305708,214.511944640674,1277878.49464129,0.0,1.0
2025-05-06,213.41,215.73,212.64,213.88,1104146,210.710642114362,213.001297143205,209.9503816091,211.174697227964,1118290.92017151,0.0,1.0
2025-05-07,215.56,216.88,213.56,214.15,1227876,212.833447421264,214.136751144571,210.858744810192,211.441282080458,1243605.99222975,0.0,1.0
2025-05-08,219.21,222.31,216.52,218.52,1334400,216.437279686469,219.498068733629,213.781304674578,215.756007285649,1351494.64280708,0.0,1.0
2025-05-09,217.83,220.395,217.09,218.58,1167908,215.07473488483,217.607290983529,214.344094918733,215.815248363981,1182869.75816212,0.0,1.0
2025-05-12,232.95,238.41,229.705,229.705,3390920,230.003486624529,235.394424752753,226.799531638065,226.799531638065,3434360.17250253,0.0,1.0
2025-05-13,231.15,235.05,230.42,235.0,2250837,228.226254274564,232.076924366153,227.505487821523,232.027556800877,2279671.87300057,0.0,1.0
2025-05-14,231.8,232.25,229.144,231.29,2238959,228.868032623163,229.312340710654,226.24562755566,228.364483457339,2267641.70710783,0.0,1.0
2025-05-15,231.11,234.0,230.77,232.15,2624906,228.186760222343,231.040205495341,227.851060778461,229.2136055801,2658532.9712771,0.0,1.0
2025-05-16,229.51,232.49,226.65,231.505,2271986,226.606998133486,229.549305023982,223.783173399654,228.57676398803,2301091.80720375,0.0,1.0
2025-05-19,226.12,227.1,224.81,225.8,1852487,223.25987720772,224.227481487145,221.966446997468,222.943924789949,1876218.71730348,0.0,1.0
2025-05-20,221.14,224.67,220.0112,223.1,2437826,218.342867706153,221.828217814693,217.228345552464,220.278076265002,2469056.33925045,0.0,1.0
2025-05-21,216.81,220.3787,216.29,219.72,1684407,214.067636553183,217.591197157248,213.554213874305,216.940828852292,1705985.48921369,0.0,1.0
2025-05-22,218.81,220.2043,215.71,216.85,1512854,216.042339164255,217.419003089563,212.981550117094,214.107130605405,1532234.76944639,0.0,1.0
2025-05-23,216.61,218.03,214.35,214.42,1496306,213.870166292076,215.272205145937,211.638752341566,211.707866932953,1515474.77742813,0.0,1.0
2025-05-27,219.76,221.42,217.745,218.04,1917196,216.980322904513,218.619326071703,214.990810023859,215.282078658992,1941756.68705873,0.0,1.0
2025-05-28,217.15,219.77,216.5,219.77,1247351,214.403335997065,216.990196417569,213.761557648467,216.990196417569,1263330.48126503,0.0,1.0
2025-05-29,220.26,221.0,217.4,217.87,1461856,217.473998557281,218.204638523378,214.650173823449,215.114228937051,1480583.44765841,0.0,1.0
2025-05-30,218.1,219.47,215.93,219.47,2339144,215.341319737324,216.693991025908,213.198767404312,216.693991025908,2369110.15044539,0.0,1.0
2025-06-02,217.89,218.42,214.82,217.58,1374354,215.133975963162,215.657272155096,212.102807455167,214.827897058446,1391960.48285408,0.0,1.0
2025-06-03,219.78,220.46,215.21,216.63,2352291,217.000069930624,217.671468818388,212.487874464326,213.889913318187,2382425.57315895,0.0,1.0
2025-06-04,218.89,221.4,218.77,221.07,1437109,216.121327268697,218.599579045592,216.002845112033,218.273753114765,1455519.42043603,0.0,1.0
2025-06-05,216.73,218.85,216.11,218.66,1961375,213.98864844874,216.081833216476,213.376490639308,215.894236468424,1986501.65245484,0.0,1.0
2025-06-06,219.61,221.0,219.12,219.45,1684260,216.832220208683,218.204638523378,216.348418068971,216.674243999797,1705836.60603586,0.0,1.0
2025-06-09,222.18,223.78,220.55,221.72,2146383,219.36971306391,220.949475152767,217.760330435887,218.915531463363,2173879.74064162,0.0,1.0
2025-06-10,227.96,228.23,223.38,223.7,2034255,225.076603609906,225.3431884624,220.554534630552,220.870487048324,2060315.29871366,0.0,1.0
2025-06-11,224.0,229.86,223.23,228.88,1927149,221.166692439985,226.952571090423,220.406431934722,225.984966810998,1951837.19228943,0.0,1.0
2025-06-12,225.0,225.815,222.29,223.98,1860749,222.15404374552,222.958735059532,219.478321707519,221.146945413874,1884586.55958381,0.0,1.0
2025-06-13,224.38,224.93,222.1,222.1,1888412,221.541885936088,222.084929154133,219.290724959467,219.290724959467,1912603.94290513,0.0,1.0
2025-06-16,226.77,228.7199,225.3,225.93,1902606,223.901655556318,225.826891866982,222.450249137181,223.072280459668,1926979.77845669,0.0,1.0
2025-06-17,222.53,226.54,221.68,225.12,1779237,219.715286020847,223.674564756045,218.876037411142,222.272525902184,1802030.33107325,0.0,1.0
2025-06-18,223.3,226.0,222.29,222.49,1518172,220.47554652611,223.141395051056,219.478321707519,219.675791968626,1537620.89692724,0.0,1.0
2025-06-20,226.04,227.0,224.1911,225.44,2248442,223.180889103277,224.128746356591,221.355375274472,222.588478319956,2277246.19129379,0.0,1.0
2025-06-23,229.23,229.29,223.74,223.8,2044954,227.762199160963,227.821814970192,222.307352616472,222.366968425701,2058132.59244444,1.45,1.0
2025-06-24,229.51,232.6938,228.53,232.4,4670573,228.0404062707,231.203819827777,227.06668138662,230.911901081917,4700672.24822222,0.0,1.0
2025-06-25,222.0,225.97,216.16,218.58,8103708,220.578494148819,224.523073526165,214.775888717156,217.180393022742,8155931.89599999,0.0,1.0
2025-06-26,221.07,226.32,219.795,223.92,4787145,219.654449105763,224.870832413336,218.387613159638,222.48620004416,4817995.49,0.0,1.0
2025-06-27,228.91,229.43,222.19,222.67,4052904,227.444248178406,227.960918525061,220.767277544712,221.244204018547,4079022.71466666,0.0,1.0
2025-06-30,227.31,230.66,227.065,228.745,2599821,225.854493265622,229.183042614264,225.611062044601,227.280304703025,2616575.402,0.0,1.0
2025-07-01,234.33,237.3,226.195,226.4,2720962,232.829542945463,235.780525502318,224.746632810775,224.950320158976,2738497.08844444,0.0,1.0
2025-07-02,239.14,239.48,234.5,235.59,2495809,237.60874365202,237.946566570987,232.998454404946,234.08147493928,2511893.10244445,0.0,1.0
2025-07-03,241.23,245.76,240.12,243.75,2410389,239.685361006845,244.186354603665,238.582468536101,242.18922499448,2425922.618,0.0,1.0
2025-07-07,235.09,242.3,234.5,240.5,2609727,233.584676529035,240.748509604769,232.998454404946,238.960035327887,2626545.24066667,0.0,1.0
2025-07-08,238.71,239.9,235.0,235.83,1960342,237.18149701921,238.363877235593,233.495252815191,234.319938176198,1972975.31511111,0.0,1.0
2025-07-09,236.51,239.21,236.155,238.88,1938385,234.995584014131,237.678295429455,234.642857142857,237.350408478693,1950876.81444445,0.0,1.0
2025-07-10,238.73,240.36,236.6222,236.88,1940500,237.201368955619,238.820931773018,235.10706557739,235.363214837713,1953005.44444445,0.0,1.0
2025-07-11,236.06,237.52,234.57,237.13,1667418,234.548465444911,235.999116802826,233.06800618238,235.611614042835,1678163.58266666,0.0,1.0
2025-07-14,233.98,235.6,231.64,235.22,1433186,232.481784058291,234.091410907485,230.156767498344,233.713844115699,1442422.08755556,0.0,1.0
2025-07-15,230.66,234.77,230.66,233.99,1720309,229.183042614264,233.266725546478,229.183042614264,232.491720026496,1731395.43577778,0.0,1.0
2025-07-16,228.75,232.711,226.72,231.6,1906491,227.285272687127,231.220909693089,225.268271141532,230.117023625524,1918777.27533334,0.0,1.0
2025-07-17,228.37,230.2,226.395,229.0,1328928,226.907705895341,228.725988076838,224.945352174873,227.53367189225,1337492.20266667,0.0,1.0
2025-07-18,226.62,229.73,224.73,229.4,1776872,225.168911459483,228.258997571208,223.291013468757,227.931110620446,1788322.95288889,0.0,1.0
2025-07-21,225.73,228.6761,225.665,227.38,1149808,224.284610289247,227.211845882093,224.220026495915,225.924045043056,1157217.87377778,0.0,1.0
2025-07-22,231.7,232.15,226.23,226.53,1833600,230.216383307573,230.663501876794,224.781408699492,225.079487745639,1845416.53333334,0.0,1.0
2025-07-23,237.9,239.72,231.48,233.2,2255100,236.376683594613,238.185029807905,229.997792007066,231.706778538309,2269632.86666666,0.0,1.0
2025-07-24,236.51,239.39,236.3159,237.5,2079819,234.995584014131,237.857142857143,234.802726871274,235.979244866416,2093222.278,0.0,1.0
2025-07-25,243.2,243.64,237.535,238.2,1812785,241.64274674321,242.079929344226,236.014020755134,236.67476264076,1824467.39222223,0.0,1.0
2025-07-28,242.41,244.4,239.445,240.37,1624527,240.857805255023,242.835062927799,237.91179068227,238.830867741223,1634996.174,0.0,1.0
2025-07-29,234.54,241.65,234.25,240.28,2068886,233.038198277766,240.102671671451,232.750055199823,238.741444027379,2082218.82088888,0.0,1.0
2025-07-30,223.86,234.0,222.28,233.44,3617327,222.42658423493,232.501655994701,220.856701258556,231.945241775226,3640638.6628889,0.0,1.0
2025-07-31,223.49,225.07,220.98,222.66,2296579,222.058953411349,223.628836387724,219.565025391919,221.234268050342,2311379.17577778,0.0,1.0
2025-08-01,217.1,221.84,216.14,221.83,2213877,215.709869728417,220.41951865754,214.756016780746,220.409582689335,2228144.20733333,0.0,1.0
2025-08-04,217.49,218.5,216.095,218.0,1819851,216.097372488408,217.100905277103,214.711304923824,216.604106866858,1831578.92866667,0.0,1.0
2025-08-05,222.41,223.15,216.7,217.62,1972867,220.98586884522,221.721130492382,215.312431000221,216.226540075072,1985581.03177777,0.0,1.0
2025-08-06,226.45,227.85,221.645,223.42,2130714,225.0,226.391035548686,220.225767277545,221.989401633915,2144445.268,0.0,1.0
2025-08-07,224.66,230.0,224.11,228.75,1454640,223.221461691323,228.52726871274,222.674983440053,227.285272687127,1464014.34666666,0.0,1.0
2025-08-08,228.05,228.67,222.42,226.02,1325116,226.589754912784,227.205784941488,220.995804813425,224.572753367189,1333655.63644445,0.0,1.0
2025-08-11,224.61,231.4,222.21,228.54,1522397,223.171781850298,229.918304261426,220.787149481122,227.076617354824,1532208.00288889,0.0,1.0
2025-08-12,230.42,233.57,226.05,227.01,1921125,228.944579377346,232.07440936189,224.602561271804,225.556414219474,1933505.58333333,0.0,1.0
2025-08-13,230.5,230.73,220.0,230.0,3386999,229.024067122985,229.252594391698,218.591300507838,228.52726871274,3408826.32688889,0.0,1.0
2025-08-14,231.07,233.35,227.05,228.42,1617204,229.590417310665,231.855818061382,225.596158092294,226.957385736366,1627625.98133333,0.0,1.0
2025-08-15,227.26,232.11,227.1,231.44,1798722,225.804813424597,230.623758003974,225.645837933319,229.958048134246,1810313.764,0.0,1.0
2025-08-18,227.72,228.4576,223.7525,225.28,1317998,226.261867962023,226.994744976816,222.319772576728,223.837491720026,1326491.76488889,0.0,1.0
2025-08-19,233.13,234.6,228.705,229.36,1409797,231.637226760874,233.097814086995,227.240560830205,227.891366747626,1418882.35844445,0.0,1.0
2025-08-20,227.21,233.4304,227.13,232.115,1285083,225.755133583573,231.93570324575,225.675645837933,230.628725988077,1293364.646,0.0,1.0
2025-08-21,225.28,227.3,224.69,226.31,1431846,223.837491720026,225.844557297417,223.251269595937,224.860896445131,1441073.452,0.0,1.0
2025-08-22,236.8,238.09,226.775,226.775,1750364,235.283727092073,236.565466990506,225.322918966659,225.322918966659,1761644.12355556,0.0,1.0
2025-08-25,233.0,237.0,231.59,235.92,1470405,231.508059174211,235.482446456171,230.107087657319,234.409361890042,1479880.94333333,0.0,1.0
2025-08-26,231.1,232.83,229.96,232.5,1743812,229.620225215279,231.339147714727,228.487524839921,231.011260763966,1755049.89955556,0.0,1.0
2025-08-27,232.21,232.86,230.21,230.83,1083953,230.723117686023,231.368955619342,228.735924045043,229.351954073747,1090938.47488889,0.0,1.0
2025-08-28,231.27,232.99,228.0301,232.99,1400480,229.789136674763,231.498123206006,226.569982336057,231.498123206006,1409505.31555555,0.0,1.0
2025-08-29,231.07,233.16,229.97,231.54,1485522,229.590417310665,231.667034665489,228.497460808125,230.057407816295,1495095.364,0.0,1.0
2025-09-02,224.18,227.1999,222.84,225.99,2077323,222.744535217487,225.745098255686,221.41311547803,224.542945462575,2090710.19266667,0.0,1.0
2025-09-03,225.34,226.1,223.51,225.0,1680451,223.897107529256,224.652241112828,222.078825347759,223.559284610289,1691280.57311111,0.0,1.0
2025-09-04,225.28,225.69,221.31,225.69,1773926,223.837491720026,224.244866416427,219.89291234268,224.244866416427,1785357.96755556,0.0,1.0
2025-09-05,227.72,229.6592,224.36,224.46,1665542,226.261867962023,228.188650916317,222.923382645176,223.022742327225,1676275.49288889,0.0,1.0
2025-09-08,225.0,226.99,222.06,226.99,2092717,225.0,226.99,222.06,226.99,2092717,1.45,1.0
2025-09-09,225.75,226.611,224.0,224.46,1192865,225.75,226.611,224.0,224.46,1192865,0.0,1.0
2025-09-10,225.69,228.0,224.53,225.645,1446398,225.69,228.0,224.53,225.645,1446398,0.0,1.0
2025-09-11,228.81,230.3125,222.32,222.32,1931709,228.81,230.3125,222.32,222.32,1931709,0.0,1.0
2025-09-12,229.55,230.95,226.99,227.26,1688913,229.55,230.95,226.99,227.26,1688913,0.0,1.0
2025-09-15,225.69,232.59,225.66,231.72,2151461,225.69,232.59,225.66,231.72,2151461,0.0,1.0
2025-09-16,227.7,230.0,225.84,228.79,1833680,227.7,230.0,225.84,228.79,1833680,0.0,1.0
2025-09-17,225.78,232.87,224.37,225.52,3123345,225.78,232.87,224.37,225.52,3123345,0.0,1.0
2025-09-18,226.5,229.1,224.7759,227.88,6374121,226.5,229.1,224.7759,227.88,6374121,0.0,1.0
2025-09-19,231.75,235.3199,225.2398,228.3,8388380,231.75,235.3199,225.2398,228.3,8388380,0.0,1.0
2025-09-22,230.12,231.0,225.45,230.01,3850551,230.12,231.0,225.45,230.01,3850551,0.0,1.0
2025-09-23,233.7,235.825,230.4,230.66,2879694,233.7,235.825,230.4,230.66,2879694,0.0,1.0
2025-09-24,233.75,235.88,233.2324,233.25,1687201,233.75,235.88,233.2324,233.25,1687201,0.0,1.0
2025-09-25,236.42,236.72,232.5,233.35,1768841,236.42,236.72,232.5,233.35,1768841,0.0,1.0
2025-09-26,237.82,242.0,234.63,237.0,2298259,237.82,242.0,234.63,237.0,2298259,0.0,1.0
2025-09-29,236.58,239.42,234.35,239.04,1304493,236.58,239.42,234.35,239.04,1304493,0.0,1.0
2025-09-30,235.81,235.92,231.9,235.03,1444254,235.81,235.92,231.9,235.03,1444254,0.0,1.0
2025-10-01,239.55,240.25,234.3,235.01,1432684,239.55,240.25,234.3,235.01,1432684,0.0,1.0
2025-10-02,242.32,245.38,239.0,239.83,1761414,242.32,245.38,239.0,239.83,1761414,0.0,1.0
2025-10-03,244.61,245.66,242.7601,243.08,1739409,244.61,245.66,242.7601,243.08,1739409,0.0,1.0
2025-10-06,247.03,250.09,243.61,244.745,2034365,247.03,250.09,243.61,244.745,2034365,0.0,1.0
2025-10-07,242.33,248.8727,242.22,247.68,1377713,242.33,248.8727,242.22,247.68,1377713,0.0,1.0
2025-10-08,239.93,242.355,237.0,238.19,1636842,239.93,242.355,237.0,238.19,1636842,0.0,1.0
2025-10-09,237.0,242.6,235.72,241.51,1254742,237.0,242.6,235.72,241.51,1254742,0.0,1.0
2025-10-10,224.63,238.65,224.61,238.51,2436205,224.63,238.65,224.61,238.51,2436205,0.0,1.0
2025-10-13,229.65,230.74,226.13,227.16,1351237,229.65,230.74,226.13,227.16,1351237,0.0,1.0
2025-10-14,234.67,235.1,227.01,228.0,1228021,234.67,235.1,227.01,228.0,1228021,0.0,1.0
2025-10-15,235.8,237.47,231.32,235.49,1453614,235.8,237.47,231.32,235.49,1453614,0.0,1.0
2025-10-16,236.91,239.0,233.0,237.0,1414553,236.91,239.0,233.0,237.0,1414553,0.0,1.0
2025-10-17,237.8,239.9,236.06,236.91,1591977,237.8,239.9,236.06,236.91,1591977,0.0,1.0
2025-10-20,239.81,241.595,237.77,238.18,893342,239.81,241.595,237.77,238.18,893342,0.0,1.0
2025-10-21,242.84,246.23,238.3732,238.9,1142357,242.84,246.23,238.3732,238.9,1142357,0.0,1.0
2025-10-22,239.41,245.2,239.2,243.67,1092503,239.41,245.2,239.2,243.67,1092503,0.0,1.0
2025-10-23,238.17,241.41,234.53,240.17,1311745,238.17,241.41,234.53,240.17,1311745,0.0,1.0
2025-10-24,241.15,242.23,238.44,239.69,1105312,241.15,242.23,238.44,239.69,1105312,0.0,1.0
2025-10-27,247.34,248.47,244.3,244.77,1586195,247.34,248.47,244.3,244.77,1586195,0.0,1.0
2025-10-28,249.55,254.0,249.4,251.0,1792170,249.55,254.0,249.4,251.0,1792170,0.0,1.0
2025-10-29,249.64,252.62,248.0,249.05,1488684,249.64,252.62,248.0,249.05,1488684,0.0,1.0
2025-10-30,248.93,252.69,248.11,249.06,1767809,248.93,252.69,248.11,249.06,1767809,0.0,1.0
2025-10-31,253.82,255.53,247.505,247.95,1642656,253.82,255.53,247.505,247.95,1642656,0.0,1.0
2025-11-03,252.99,254.65,249.83,252.8,1592068,252.99,254.65,249.83,252.8,1592068,0.0,1.0
2025-11-04,251.88,255.29,251.0,251.0,1602576,251.88,255.29,251.0,251.0,1602576,0.0,1.0
2025-11-05,256.1,259.19,250.25,251.65,1680244,256.1,259.19,250.25,251.65,1680244,0.0,1.0
2025-11-06,258.86,261.31,255.95,256.08,2224504,258.86,261.31,255.95,256.08,2224504,0.0,1.0
2025-11-07,262.09,263.51,258.27,258.84,1648833,262.09,263.51,258.27,258.84,1648833,0.0,1.0
2025-11-10,253.89,262.46,253.69,262.0,2020976,253.89,262.46,253.69,262.0,2020976,0.0,1.0
2025-11-11,267.72,270.315,254.0001,254.58,3520114,267.72,270.315,254.0001,254.58,3520114,0.0,1.0
2025-11-12,268.67,271.97,267.4,268.14,1751450,268.67,271.97,267.4,268.14,1751450,0.0,1.0
2025-11-13,267.34,271.2,266.57,269.86,1308333,267.34,271.2,266.57,269.86,1308333,0.0,1.0
2025-11-14,267.56,269.69,264.385,265.5,1576836,267.56,269.69,264.385,265.5,1576836,0.0,1.0
2025-11-17,264.73,268.699,263.0,266.01,1769957,264.73,268.699,263.0,266.01,1769957,0.0,1.0
2025-11-18,263.08,264.95,259.7877,262.43,1550029,263.08,264.95,259.7877,262.43,1550029,0.0,1.0
2025-11-19,262.57,265.59,260.85,263.08,1035426,262.57,265.59,260.85,263.08,1035426,0.0,1.0
2025-11-20,263.1,270.77,262.99,265.5,1572715,263.1,270.77,262.99,265.5,1572715,0.0,1.0
2025-11-21,269.43,271.6,263.12,263.43,1723408,269.43,271.6,263.12,263.43,1723408,0.0,1.0
2025-11-24,266.98,270.43,265.88,268.81,1920399,266.98,270.43,265.88,268.81,1920399,0.0,1.0
2025-11-25,273.87,275.0,268.025,268.95,1270653,273.87,275.0,268.025,268.95,1270653,0.0,1.0
2025-11-26,275.83,276.6,272.6,274.3,1024426,275.83,276.6,272.6,274.3,1024426,0.0,1.0