date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1977-01-03,54.5,54.75,54.0,54.0,30528,0.290199794502607,0.291530986220509,0.287537411066803,0.287537411066803,5733208.74624208,0.0,1.0
1977-01-04,53.75,54.75,53.62,54.5,7319,0.286206219348901,0.291530986220509,0.285513999655592,0.290199794502607,1374520.27036641,0.0,1.0
1977-01-05,53.0,53.88,53.0,53.75,5696,0.282212644195196,0.28689843904221,0.282212644195196,0.286206219348901,1069718.19374328,0.0,1.0
1977-01-06,53.12,53.5,53.0,53.0,10537,0.282851616219789,0.284875027630999,0.282212644195196,0.282212644195196,1978865.97743556,0.0,1.0
1977-01-07,52.63,53.0,52.0,53.0,6892,0.280242480452701,0.282212644195196,0.276887877323588,0.282212644195196,1294328.9661655,0.0,1.0
1977-01-10,52.13,52.37,52.0,52.37,2990,0.277580097016897,0.278858041066083,0.276887877323588,0.278858041066083,561526.93105555,0.0,1.0
1977-01-11,50.75,52.0,50.75,52.0,6892,0.270231918734079,0.276887877323588,0.270231918734079,0.276887877323588,1294328.9661655,0.0,1.0
1977-01-12,49.75,50.75,49.25,50.75,21558,0.264907151862471,0.270231918734079,0.262244768426668,0.270231918734079,4048627.95307544,0.0,1.0
1977-01-13,49.38,49.75,49.0,49.75,11106,0.262936988119977,0.264907151862471,0.260913576708766,0.264907151862471,2085725.11582038,0.0,1.0
1977-01-14,52.25,52.25,49.25,49.38,19650,0.27821906904149,0.27821906904149,0.262244768426668,0.262936988119977,3690302.4064353,0.0,1.0
1977-01-17,52.0,52.13,51.75,52.13,4984,0.276887877323588,0.277580097016897,0.275556685605686,0.277580097016897,936003.419525372,0.0,1.0
1977-01-18,53.75,53.75,51.75,52.0,10537,0.286206219348901,0.286206219348901,0.275556685605686,0.276887877323588,1978865.97743556,0.0,1.0
1977-01-19,56.5,56.5,54.25,54.25,45622,0.300849328245822,0.300849328245822,0.288868602784705,0.288868602784705,8567886.8390021,0.0,1.0
1977-01-20,57.0,57.87,56.25,56.5,67977,0.303511711681626,0.308144258859924,0.29951813652792,0.300849328245822,12766192.7064759,0.0,1.0
1977-01-21,56.5,58.0,56.5,57.0,41008,0.300849328245822,0.308836478553233,0.300849328245822,0.303511711681626,7701370.02967423,0.0,1.0
1977-01-24,56.0,56.5,55.75,56.5,15948,0.298186944810018,0.300849328245822,0.296855753092116,0.300849328245822,2995060.70116184,0.0,1.0
1977-01-25,56.25,57.25,56.25,56.25,18995,0.29951813652792,0.304842903399527,0.29951813652792,0.29951813652792,3567292.32622079,0.0,1.0
1977-01-26,56.0,56.5,55.75,56.25,33319,0.298186944810018,0.300849328245822,0.296855753092116,0.29951813652792,6257363.14911032,0.0,1.0
1977-01-27,55.75,56.25,55.5,56.0,11021,0.296855753092116,0.29951813652792,0.295524561374214,0.298186944810018,2069761.97563987,0.0,1.0
1977-01-28,56.0,56.25,55.75,55.75,7746,0.298186944810018,0.29951813652792,0.296855753092116,0.296855753092116,1454711.57456732,0.0,1.0
1977-01-31,57.87,57.87,56.5,56.5,29047,0.308144258859924,0.308144258859924,0.300849328245822,0.300849328245822,5455074.50380286,0.0,1.0
1977-02-01,58.62,59.12,57.87,57.87,20276,0.31213783401363,0.314800217449433,0.308144258859924,0.308144258859924,3807866.23882352,0.0,1.0
1977-02-02,59.63,60.25,58.75,58.75,31240,0.317515848553953,0.32081720401435,0.312830053706939,0.312830053706939,5866923.52045999,0.0,1.0
1977-02-03,59.63,59.63,58.75,59.63,13726,0.317515848553953,0.317515848553953,0.312830053706939,0.317515848553953,2577765.43667842,0.0,1.0
1977-02-04,60.25,61.0,59.87,59.87,25772,0.32081720401435,0.324810779168055,0.318793792603139,0.318793792603139,4840024.10273031,0.0,1.0
1977-02-07,59.87,60.75,59.25,60.25,12730,0.318793792603139,0.323479587450154,0.315492437142742,0.32081720401435,2390714.99409269,0.0,1.0
1977-02-08,59.5,59.87,58.5,59.87,11818,0.316823628860644,0.318793792603139,0.311498861989037,0.318793792603139,2219439.89003829,0.0,1.0
1977-02-09,58.12,59.12,56.75,59.12,23637,0.309475450577826,0.314800217449433,0.302180519963724,0.314800217449433,4439067.58172576,0.0,1.0
1977-02-10,57.75,58.25,57.25,58.12,28051,0.307505286835331,0.310167670271135,0.304842903399527,0.309475450577826,5268024.06121713,0.0,1.0
1977-02-11,56.62,57.75,56.38,57.75,22213,0.301488300270415,0.307505286835331,0.300210356221229,0.307505286835331,4171638.03328994,0.0,1.0
1977-02-14,57.13,57.37,56.0,56.62,12302,0.304203931374935,0.30548187542412,0.298186944810018,0.301488300270415,2310335.8882426,0.0,1.0
1977-02-15,57.25,57.87,57.25,57.25,7319,0.304842903399527,0.308144258859924,0.304842903399527,0.304842903399527,1374520.27036641,0.0,1.0
1977-02-16,58.5,59.0,57.5,57.5,17656,0.311498861989037,0.314161245424841,0.306174095117429,0.306174095117429,3315825.91796548,0.0,1.0
1977-02-17,58.62,59.0,58.62,58.62,22839,0.31213783401363,0.314161245424841,0.31213783401363,0.31213783401363,4289201.86567815,0.0,1.0
1977-02-18,58.5,58.5,58.0,58.5,16005,0.311498861989037,0.311498861989037,0.308836478553233,0.311498861989037,3005765.39516524,0.0,1.0
1977-02-22,58.5,58.5,58.0,58.5,17428,0.311498861989037,0.311498861989037,0.308836478553233,0.311498861989037,3273007.14195188,0.0,1.0
1977-02-23,57.25,58.38,57.25,58.38,8259,0.304842903399527,0.310859889964444,0.304842903399527,0.310859889964444,1551053.82059792,0.0,1.0
1977-02-24,55.88,57.25,55.88,57.25,17799,0.297547972785425,0.304842903399527,0.297547972785425,0.304842903399527,3342681.55379857,0.0,1.0
1977-02-25,55.75,56.0,55.0,55.88,32892,0.296855753092116,0.298186944810018,0.292862177938411,0.297547972785425,6177171.84490942,0.0,1.0
1977-02-28,56.5,56.5,55.75,55.75,5838,0.300849328245822,0.300849328245822,0.296855753092116,0.296855753092116,1096386.02792719,0.0,1.0
1977-03-01,58.0,58.25,56.75,56.75,20504,0.308836478553233,0.310167670271135,0.302180519963724,0.302180519963724,3850685.01483712,0.0,1.0
1977-03-02,58.0,58.25,57.87,58.0,6749,0.308836478553233,0.310167670271135,0.308144258859924,0.308836478553233,1267473.33033241,0.0,1.0
1977-03-03,58.0,59.5,58.0,58.0,17571,0.308836478553233,0.316823628860644,0.308836478553233,0.308836478553233,3299862.77778497,0.0,1.0
1977-03-04,57.25,57.75,57.25,57.75,7974,0.304842903399527,0.307505286835331,0.304842903399527,0.307505286835331,1497530.35058092,0.0,1.0
1977-03-07,57.0,57.5,56.88,57.25,11249,0.303511711681626,0.306174095117429,0.302872739657033,0.304842903399527,2112580.75165347,0.0,1.0
1977-03-08,56.75,57.25,56.75,57.0,13242,0.302180519963724,0.304842903399527,0.302180519963724,0.303511711681626,2486869.43847411,0.0,1.0
1977-03-09,56.12,56.25,55.75,56.25,10309,0.298825916834611,0.29951813652792,0.296855753092116,0.29951813652792,1936047.20142196,0.0,1.0
1977-03-10,56.25,56.5,55.75,56.12,16517,0.29951813652792,0.300849328245822,0.296855753092116,0.298825916834611,3101919.83954666,0.0,1.0
1977-03-11,56.75,56.75,56.25,56.25,2905,0.302180519963724,0.302180519963724,0.29951813652792,0.29951813652792,545563.79087504,0.0,1.0
1977-03-14,58.0,58.12,57.0,57.0,14381,0.308836478553233,0.309475450577826,0.303511711681626,0.303511711681626,2700775.51689293,0.0,1.0
1977-03-15,58.0,58.0,57.63,58.0,4699,0.308836478553233,0.308836478553233,0.306866314810738,0.308836478553233,882479.94950837,0.0,1.0
1977-03-16,58.0,58.0,57.75,58.0,14097,0.308836478553233,0.308836478553233,0.307505286835331,0.308836478553233,2647439.84852511,0.0,1.0
1977-03-17,57.5,58.0,57.5,58.0,3560,0.306174095117429,0.308836478553233,0.306174095117429,0.308836478553233,668573.871089551,0.0,1.0
1977-03-18,57.75,57.75,57.37,57.5,8885,0.307505286835331,0.307505286835331,0.30548187542412,0.306174095117429,1668617.65298614,0.0,1.0
1977-03-21,57.75,57.75,57.25,57.75,8885,0.307505286835331,0.307505286835331,0.304842903399527,0.307505286835331,1668617.65298614,0.0,1.0
1977-03-22,59.0,59.0,57.5,57.75,16432,0.314161245424841,0.314161245424841,0.306174095117429,0.307505286835331,3085956.69936615,0.0,1.0
1977-03-23,57.87,59.0,57.5,59.0,7746,0.308144258859924,0.314161245424841,0.306174095117429,0.314161245424841,1454711.57456732,0.0,1.0
1977-03-24,57.5,57.75,57.25,57.75,12587,0.306174095117429,0.307505286835331,0.304842903399527,0.307505286835331,2363859.3582596,0.0,1.0
1977-03-25,56.62,57.75,56.62,57.5,5696,0.301488300270415,0.307505286835331,0.301488300270415,0.306174095117429,1069718.19374328,0.0,1.0
1977-03-28,56.38,56.38,56.0,56.38,8971,0.300210356221229,0.300210356221229,0.298186944810018,0.300210356221229,1684768.59481583,0.0,1.0
1977-03-29,56.62,56.62,56.25,56.38,6977,0.301488300270415,0.301488300270415,0.29951813652792,0.300210356221229,1310292.10634601,0.0,1.0
1977-03-30,55.88,56.62,55.75,56.62,8828,0.297547972785425,0.301488300270415,0.296855753092116,0.301488300270415,1657912.95898274,0.0,1.0
1977-03-31,56.75,57.25,55.88,55.88,14239,0.302180519963724,0.304842903399527,0.297547972785425,0.297547972785425,2674107.68270902,0.0,1.0
1977-04-01,57.5,57.5,56.5,56.75,11591,0.306174095117429,0.306174095117429,0.300849328245822,0.302180519963724,2176808.91567387,0.0,1.0
1977-04-04,57.5,57.75,57.25,57.5,24064,0.306174095117429,0.307505286835331,0.304842903399527,0.306174095117429,4519258.88592668,0.0,1.0
1977-04-05,54.5,57.37,53.75,57.37,114680,0.290199794502607,0.30548187542412,0.286206219348901,0.30548187542412,21537093.1282443,0.0,1.0
1977-04-06,52.5,54.63,51.25,54.5,31610,0.279550260759392,0.290892014195916,0.272894302169883,0.290199794502607,5936410.1306575,0.0,1.0
1977-04-07,54.25,54.5,52.0,52.5,36651,0.288868602784705,0.290199794502607,0.276887877323588,0.279550260759392,6883118.24418627,0.0,1.0
1977-04-11,54.25,54.25,54.0,54.25,13869,0.288868602784705,0.288868602784705,0.287537411066803,0.288868602784705,2604621.07251151,0.0,1.0
1977-04-12,56.12,56.38,54.0,54.25,35797,0.298825916834611,0.300210356221229,0.287537411066803,0.288868602784705,6722735.63578445,0.0,1.0
1977-04-13,54.5,56.0,52.75,56.0,29816,0.290199794502607,0.298186944810018,0.280881452477294,0.298186944810018,5599493.97202417,0.0,1.0
1977-04-14,53.25,55.0,53.0,54.5,36793,0.283543835913098,0.292862177938411,0.282212644195196,0.290199794502607,6909786.07837017,0.0,1.0
1977-04-15,54.25,54.25,53.12,53.25,9455,0.288868602784705,0.288868602784705,0.282851616219789,0.283543835913098,1775664.59302014,0.0,1.0
1977-04-18,53.5,54.0,53.5,54.0,8885,0.284875027630999,0.287537411066803,0.284875027630999,0.287537411066803,1668617.65298614,0.0,1.0
1977-04-19,53.25,53.88,53.25,53.5,2990,0.283543835913098,0.28689843904221,0.283543835913098,0.284875027630999,561526.931055549,0.0,1.0
1977-04-20,52.75,53.38,52.75,53.25,7547,0.280881452477294,0.284236055606407,0.280881452477294,0.283543835913098,1417339.04638001,0.0,1.0
1977-04-21,52.0,52.5,52.0,52.5,9170,0.276887877323588,0.279550260759392,0.276887877323588,0.279550260759392,1722141.12300314,0.0,1.0
1977-04-22,51.12,52.13,50.75,52.0,6180,0.272202082476574,0.277580097016897,0.270231918734079,0.276887877323588,1160614.19194759,0.0,1.0
1977-04-25,50.37,50.75,50.25,50.75,11106,0.268208507322868,0.270231918734079,0.267569535298275,0.270231918734079,2085725.11582038,0.0,1.0
1977-04-26,50.62,51.25,50.5,50.5,12388,0.26953969904077,0.272894302169883,0.268900727016177,0.268900727016177,2326486.83007229,0.0,1.0
1977-04-27,51.75,52.25,50.88,50.88,19422,0.275556685605686,0.27821906904149,0.270924138427388,0.270924138427388,3647483.6304217,0.0,1.0
1977-04-28,51.62,52.25,51.25,51.75,16289,0.274864465912377,0.27821906904149,0.272894302169883,0.275556685605686,3059101.06353306,0.0,1.0
1977-04-29,52.0,52.0,51.25,51.62,5041,0.276887877323588,0.276887877323588,0.272894302169883,0.274864465912377,946708.113528772,0.0,1.0
1977-05-02,51.75,52.37,51.38,52.0,17514,0.275556685605686,0.278858041066083,0.273586521863192,0.276887877323588,3289158.08378157,0.0,1.0
1977-05-03,53.25,53.25,52.0,52.0,25829,0.283543835913098,0.283543835913098,0.276887877323588,0.276887877323588,4850728.7967337,0.0,1.0
1977-05-04,55.0,55.25,53.62,53.62,21273,0.292862177938411,0.294193369656312,0.285513999655592,0.285513999655592,3995104.48305842,0.0,1.0
1977-05-05,55.13,56.25,54.63,55.0,21558,0.29355439763172,0.29951813652792,0.290892014195916,0.292862177938411,4048627.95307543,0.0,1.0
1977-05-06,55.5,55.75,54.87,55.13,13869,0.295524561374214,0.296855753092116,0.292169958245102,0.29355439763172,2604621.07251151,0.0,1.0
1977-05-09,55.25,55.5,55.25,55.5,4613,0.294193369656312,0.295524561374214,0.294193369656312,0.295524561374214,866329.007678681,0.0,1.0
1977-05-10,55.37,55.88,55.0,55.25,23124,0.294832341680905,0.297547972785425,0.292862177938411,0.294193369656312,4342725.33569517,0.0,1.0
1977-05-11,54.5,55.5,54.5,55.37,8173,0.290199794502607,0.295524561374214,0.290199794502607,0.294832341680905,1534902.87876823,0.0,1.0
1977-05-12,54.0,54.25,53.75,54.25,7034,0.287537411066803,0.288868602784705,0.286206219348901,0.288868602784705,1320996.80034941,0.0,1.0
1977-05-13,54.25,54.25,53.5,54.0,3617,0.288868602784705,0.288868602784705,0.284875027630999,0.287537411066803,679278.565092951,0.0,1.0
1977-05-16,55.25,55.25,54.63,54.63,12530,0.294193369656312,0.294193369656312,0.290892014195916,0.290892014195916,2353154.6642562,0.0,1.0
1977-05-17,54.5,55.5,54.25,55.25,5980,0.290199794502607,0.295524561374214,0.288868602784705,0.294193369656312,1123053.8621111,0.0,1.0
1977-05-18,54.87,55.5,54.5,54.5,12160,0.292169958245102,0.295524561374214,0.290199794502607,0.290199794502607,2283668.05405869,0.0,1.0
1977-05-19,54.75,55.5,54.63,54.87,10110,0.291530986220509,0.295524561374214,0.290892014195916,0.292169958245102,1898674.67323465,0.0,1.0
1977-05-20,54.25,54.87,53.88,54.75,8971,0.288868602784705,0.292169958245102,0.28689843904221,0.291530986220509,1684768.59481583,0.0,1.0
1977-05-23,53.12,54.0,53.12,54.0,7689,0.282851616219789,0.287537411066803,0.282851616219789,0.287537411066803,1444006.88056392,0.0,1.0
1977-05-24,52.75,53.0,52.5,53.0,9170,0.280881452477294,0.282212644195196,0.279550260759392,0.282212644195196,1722141.12300314,0.0,1.0
1977-05-25,53.0,53.5,52.5,52.75,7888,0.282212644195196,0.284875027630999,0.279550260759392,0.280881452477294,1481379.40875123,0.0,1.0
1977-05-26,54.0,54.0,53.0,53.0,6607,0.287537411066803,0.287537411066803,0.282212644195196,0.282212644195196,1240805.4961485,0.0,1.0
1977-05-27,53.25,54.38,53.25,54.0,13014,0.283543835913098,0.289560822478014,0.283543835913098,0.287537411066803,2444050.66246051,0.0,1.0
1977-05-31,52.75,53.0,52.5,53.0,11534,0.280881452477294,0.282212644195196,0.279550260759392,0.282212644195196,2166104.22167047,0.0,1.0
1977-06-01,53.62,53.75,52.63,52.75,4898,0.285513999655592,0.286206219348901,0.280242480452701,0.280881452477294,919852.477695681,0.0,1.0
1977-06-02,53.75,54.25,53.75,53.75,13385,0.286206219348901,0.288868602784705,0.286206219348901,0.286206219348901,2513725.0743072,0.0,1.0
1977-06-03,53.75,54.5,53.75,53.75,11448,0.286206219348901,0.290199794502607,0.286206219348901,0.286206219348901,2149953.27984078,0.0,1.0
1977-06-06,54.12,54.38,54.0,54.0,11676,0.288176383091396,0.289560822478014,0.287537411066803,0.287537411066803,2192772.05585438,0.0,1.0
1977-06-07,54.87,55.0,54.0,54.12,7404,0.292169958245102,0.292862177938411,0.287537411066803,0.288176383091396,1390483.41054692,0.0,1.0
1977-06-08,54.5,55.37,54.5,54.87,34088,0.290199794502607,0.294832341680905,0.290199794502607,0.292169958245102,6401782.61733163,0.0,1.0
1977-06-09,55.0,55.13,54.63,54.63,23494,0.292862177938411,0.29355439763172,0.290892014195916,0.290892014195916,4412211.94589266,0.0,1.0
1977-06-10,56.0,56.0,54.87,55.0,14097,0.298186944810018,0.298186944810018,0.292169958245102,0.292862177938411,2647439.84852511,0.0,1.0
1977-06-13,56.38,58.0,56.0,56.0,52684,0.300210356221229,0.308836478553233,0.298186944810018,0.298186944810018,9894142.08552862,0.0,1.0
1977-06-14,56.25,57.0,56.25,56.38,28051,0.29951813652792,0.303511711681626,0.29951813652792,0.300210356221229,5268024.06121713,0.0,1.0
1977-06-15,55.13,56.12,55.0,56.12,18795,0.29355439763172,0.298825916834611,0.292862177938411,0.298825916834611,3529731.99638429,0.0,1.0
1977-06-16,56.25,56.5,55.13,55.13,43571,0.29951813652792,0.300849328245822,0.29355439763172,0.29355439763172,8182705.65652888,0.0,1.0
1977-06-17,56.0,56.25,55.75,56.25,20219,0.298186944810018,0.29951813652792,0.296855753092116,0.29951813652792,3797161.54482012,0.0,1.0
1977-06-20,56.5,56.88,55.88,56.0,12018,0.300849328245822,0.302872739657033,0.297547972785425,0.298186944810018,2257000.21987478,0.0,1.0
1977-06-21,56.88,57.0,56.75,56.75,20703,0.302872739657033,0.303511711681626,0.302180519963724,0.302180519963724,3888057.54302442,0.0,1.0
1977-06-22,56.75,57.0,56.62,56.88,9113,0.302180519963724,0.303511711681626,0.301488300270415,0.302872739657033,1711436.42899974,0.0,1.0
1977-06-23,58.75,58.75,56.75,56.75,30756,0.312830053706939,0.312830053706939,0.302180519963724,0.302180519963724,5776027.52225567,0.0,1.0
1977-06-24,58.88,59.38,58.62,58.75,46191,0.313522273400248,0.316184656836051,0.31213783401363,0.312830053706939,8674745.97738691,0.0,1.0
1977-06-27,59.63,59.63,58.75,58.88,31525,0.317515848553953,0.317515848553953,0.312830053706939,0.313522273400248,5920446.99047699,0.0,1.0
1977-06-28,58.5,59.38,58.5,59.38,12673,0.311498861989037,0.316184656836051,0.311498861989037,0.316184656836051,2380010.30008929,0.0,1.0
1977-06-29,59.0,59.0,57.75,58.5,7034,0.314161245424841,0.314161245424841,0.307505286835331,0.311498861989037,1320996.80034941,0.0,1.0
1977-06-30,59.87,60.5,58.0,59.0,47985,0.318793792603139,0.322148395732252,0.308836478553233,0.314161245424841,9011662.13602025,0.0,1.0
1977-07-01,59.25,60.0,58.75,59.87,28905,0.315492437142742,0.319486012296448,0.312830053706939,0.318793792603139,5428406.66961896,0.0,1.0
1977-07-05,59.75,60.25,58.75,59.25,30955,0.318154820578546,0.32081720401435,0.312830053706939,0.315492437142742,5813400.05044299,0.0,1.0
1977-07-06,59.63,60.37,59.63,59.75,25772,0.317515848553953,0.321456176038943,0.317515848553953,0.318154820578546,4840024.10273031,0.0,1.0
1977-07-07,60.62,60.62,59.5,59.63,26257,0.322787367756845,0.322787367756845,0.316823628860644,0.317515848553953,4931107.90258379,0.0,1.0
1977-07-08,60.0,61.75,60.0,60.62,46989,0.319486012296448,0.328804354321761,0.319486012296448,0.322787367756845,8824611.69343452,0.0,1.0
1977-07-11,60.25,60.62,60.0,60.0,14581,0.32081720401435,0.322787367756845,0.319486012296448,0.319486012296448,2738335.84672942,0.0,1.0
1977-07-12,59.87,60.13,59.5,60.13,12018,0.318793792603139,0.320178231989757,0.316823628860644,0.320178231989757,2257000.21987478,0.0,1.0
1977-07-13,60.0,60.37,60.0,60.0,8173,0.319486012296448,0.321456176038943,0.319486012296448,0.319486012296448,1534902.87876823,0.0,1.0
1977-07-15,61.0,61.0,59.75,60.0,48897,0.324810779168055,0.324810779168055,0.318154820578546,0.319486012296448,9182937.24007466,0.0,1.0
1977-07-18,60.5,60.88,60.0,60.88,35512,0.322148395732252,0.324171807143463,0.319486012296448,0.324171807143463,6669212.16576744,0.0,1.0
1977-07-19,60.5,60.62,60.37,60.5,25061,0.322148395732252,0.322787367756845,0.321456176038943,0.322148395732252,4706497.13016158,0.0,1.0
1977-07-20,60.25,60.62,60.25,60.5,12730,0.32081720401435,0.322787367756845,0.32081720401435,0.322148395732252,2390714.99409269,0.0,1.0
1977-07-21,59.75,60.25,59.75,60.25,8600,0.318154820578546,0.32081720401435,0.318154820578546,0.32081720401435,1615094.18296914,0.0,1.0
1977-07-22,58.75,60.0,58.75,59.75,10394,0.312830053706939,0.319486012296448,0.312830053706939,0.318154820578546,1952010.34160247,0.0,1.0
1977-07-25,58.0,59.0,57.75,58.75,8031,0.308836478553233,0.314161245424841,0.307505286835331,0.312830053706939,1508235.04458432,0.0,1.0
1977-07-26,58.25,58.25,57.75,58.0,17514,0.310167670271135,0.310167670271135,0.307505286835331,0.308836478553233,3289158.08378157,0.0,1.0
1977-07-27,58.0,58.25,57.75,58.25,24690,0.308836478553233,0.310167670271135,0.307505286835331,0.310167670271135,4636822.71831489,0.0,1.0
1977-07-28,58.5,58.5,57.87,58.0,7461,0.311498861989037,0.311498861989037,0.308144258859924,0.308836478553233,1401188.10455032,0.0,1.0
1977-07-29,58.75,58.75,58.5,58.5,11534,0.312830053706939,0.312830053706939,0.311498861989037,0.311498861989037,2166104.22167047,0.0,1.0
1977-08-01,59.5,59.63,59.0,59.0,12302,0.316823628860644,0.317515848553953,0.314161245424841,0.314161245424841,2310335.8882426,0.0,1.0
1977-08-02,58.5,59.25,58.5,59.25,12957,0.311498861989037,0.315492437142742,0.311498861989037,0.315492437142742,2433345.96845711,0.0,1.0
1977-08-03,58.62,58.88,57.75,58.5,15520,0.31213783401363,0.313522273400248,0.307505286835331,0.311498861989037,2914681.59531175,0.0,1.0
1977-08-04,60.13,60.13,59.25,59.25,17514,0.320178231989757,0.320178231989757,0.315492437142742,0.315492437142742,3289158.08378157,0.0,1.0
1977-08-05,59.87,60.75,59.87,60.13,16005,0.318793792603139,0.323479587450154,0.318793792603139,0.320178231989757,3005765.39516524,0.0,1.0
1977-08-08,60.0,60.37,59.75,59.87,12302,0.319486012296448,0.321456176038943,0.318154820578546,0.318793792603139,2310335.8882426,0.0,1.0
1977-08-09,60.0,60.5,59.63,60.0,10110,0.319486012296448,0.322148395732252,0.317515848553953,0.319486012296448,1898674.67323465,0.0,1.0
1977-08-10,60.88,60.88,60.0,60.0,6464,0.324171807143463,0.324171807143463,0.319486012296448,0.319486012296448,1213949.86031541,0.0,1.0
1977-08-11,61.25,61.75,61.0,61.0,38872,0.326141970885957,0.328804354321761,0.324810779168055,0.324810779168055,7300225.70702052,0.0,1.0
1977-08-12,61.25,61.5,60.75,61.25,17144,0.326141970885957,0.327473162603859,0.323479587450154,0.326141970885957,3219671.47358406,0.0,1.0
1977-08-15,58.5,61.12,58.38,61.12,105283,0.311498861989037,0.325449751192648,0.310859889964444,0.325449751192648,19772321.0308767,0.0,1.0
1977-08-16,58.38,58.38,57.25,58.38,68062,0.310859889964444,0.310859889964444,0.304842903399527,0.310859889964444,12782155.8466565,0.0,1.0
1977-08-17,59.0,59.87,58.5,58.5,27054,0.314161245424841,0.318793792603139,0.311498861989037,0.311498861989037,5080785.81698221,0.0,1.0
1977-08-18,58.75,59.0,58.25,59.0,12160,0.312830053706939,0.314161245424841,0.310167670271135,0.314161245424841,2283668.05405869,0.0,1.0
1977-08-19,58.25,58.75,58.12,58.75,16517,0.310167670271135,0.312830053706939,0.309475450577826,0.312830053706939,3101919.83954666,0.0,1.0
1977-08-22,58.0,58.12,57.25,58.12,21843,0.308836478553233,0.309475450577826,0.304842903399527,0.309475450577826,4102151.42309243,0.0,1.0
1977-08-23,57.87,58.12,57.75,58.0,19991,0.308144258859924,0.309475450577826,0.307505286835331,0.308836478553233,3754342.76880652,0.0,1.0
1977-08-24,56.88,57.87,56.88,57.87,33746,0.302872739657033,0.308144258859924,0.302872739657033,0.308144258859924,6337554.45331122,0.0,1.0
1977-08-25,55.0,56.62,55.0,56.62,17998,0.292862177938411,0.301488300270415,0.292862177938411,0.301488300270415,3380054.08198588,0.0,1.0
1977-08-26,55.5,55.5,54.0,55.0,29104,0.295524561374214,0.295524561374214,0.287537411066803,0.292862177938411,5465779.19780627,0.0,1.0
1977-08-29,55.75,56.0,55.25,55.5,23209,0.296855753092116,0.298186944810018,0.294193369656312,0.295524561374214,4358688.47587567,0.0,1.0
1977-08-30,55.62,55.88,55.5,55.75,3190,0.296163533398807,0.297547972785425,0.295524561374214,0.296855753092116,599087.260892042,0.0,1.0
1977-08-31,55.88,55.88,55.25,55.62,2421,0.297547972785425,0.297547972785425,0.294193369656312,0.296163533398807,454667.792670731,0.0,1.0
1977-09-01,56.12,56.25,55.62,55.88,6749,0.298825916834611,0.29951813652792,0.296163533398807,0.297547972785425,1267473.33033241,0.0,1.0
1977-09-02,56.5,56.5,56.25,56.25,2762,0.300849328245822,0.300849328245822,0.29951813652792,0.29951813652792,518708.155041949,0.0,1.0
1977-09-06,56.5,56.75,56.25,56.5,2478,0.300849328245822,0.302180519963724,0.29951813652792,0.300849328245822,465372.486674131,0.0,1.0
1977-09-07,56.0,56.25,55.75,56.25,2421,0.298186944810018,0.29951813652792,0.296855753092116,0.29951813652792,454667.792670731,0.0,1.0
1977-09-08,55.25,56.0,55.13,56.0,12673,0.294193369656312,0.298186944810018,0.29355439763172,0.298186944810018,2380010.3000893,0.0,1.0
1977-09-09,54.5,55.0,54.25,55.0,10822,0.290199794502607,0.292862177938411,0.288868602784705,0.292862177938411,2032389.44745256,0.0,1.0
1977-09-12,54.25,54.63,54.0,54.5,4272,0.288868602784705,0.290892014195916,0.287537411066803,0.290199794502607,802288.645307461,0.0,1.0
1977-09-13,54.0,54.5,54.0,54.25,5553,0.287537411066803,0.290199794502607,0.287537411066803,0.288868602784705,1042862.55791019,0.0,1.0
1977-09-14,54.38,54.38,53.75,54.0,2278,0.289560822478014,0.289560822478014,0.286206219348901,0.287537411066803,427812.156837639,0.0,1.0
1977-09-15,53.5,54.25,53.25,54.25,10594,0.284875027630999,0.288868602784705,0.283543835913098,0.288868602784705,1989570.67143896,0.0,1.0
1977-09-16,53.12,53.88,53.12,53.5,7034,0.282851616219789,0.28689843904221,0.282851616219789,0.284875027630999,1320996.80034941,0.0,1.0
1977-09-19,53.25,53.5,53.0,53.12,10964,0.283543835913098,0.284875027630999,0.282212644195196,0.282851616219789,2059057.28163647,0.0,1.0
1977-09-20,53.25,53.38,53.0,53.25,2478,0.283543835913098,0.284236055606407,0.282212644195196,0.283543835913098,465372.48667413,0.0,1.0
1977-09-21,53.62,53.88,53.5,53.5,7831,0.285513999655592,0.28689843904221,0.284875027630999,0.284875027630999,1470674.71474783,0.0,1.0
1977-09-22,53.38,53.5,53.38,53.5,7176,0.284236055606407,0.284875027630999,0.284236055606407,0.284875027630999,1347664.63453332,0.0,1.0
1977-09-23,53.25,53.38,53.0,53.38,7461,0.283543835913098,0.284236055606407,0.282212644195196,0.284236055606407,1401188.10455032,0.0,1.0
1977-09-26,53.25,53.25,52.75,53.25,7119,0.283543835913098,0.283543835913098,0.280881452477294,0.283543835913098,1336959.94052992,0.0,1.0
1977-09-27,53.12,53.5,53.0,53.25,7746,0.282851616219789,0.284875027630999,0.282212644195196,0.283543835913098,1454711.57456732,0.0,1.0
1977-09-28,53.38,53.5,53.0,53.12,26826,0.284236055606407,0.284875027630999,0.282212644195196,0.282851616219789,5037967.04096861,0.0,1.0
1977-09-29,54.0,54.0,53.38,53.38,10964,0.287537411066803,0.287537411066803,0.284236055606407,0.284236055606407,2059057.28163647,0.0,1.0
1977-09-30,54.25,54.5,54.12,54.12,5753,0.288868602784705,0.290199794502607,0.288176383091396,0.288176383091396,1080422.88774668,0.0,1.0
1977-10-03,54.5,54.75,54.25,54.25,13242,0.290199794502607,0.291530986220509,0.288868602784705,0.288868602784705,2486869.43847411,0.0,1.0
1977-10-04,53.75,54.63,53.62,54.5,16005,0.286206219348901,0.290892014195916,0.285513999655592,0.290199794502607,3005765.39516524,0.0,1.0
1977-10-05,53.38,53.62,53.12,53.62,19507,0.284236055606407,0.285513999655592,0.282851616219789,0.285513999655592,3663446.7706022,0.0,1.0
1977-10-06,53.12,53.62,53.12,53.38,21358,0.282851616219789,0.285513999655592,0.282851616219789,0.284236055606407,4011067.62323893,0.0,1.0
1977-10-07,53.12,53.38,53.0,53.12,1766,0.282851616219789,0.284236055606407,0.282212644195196,0.282851616219789,331657.71245622,0.0,1.0
1977-10-10,51.75,53.12,51.5,53.12,19564,0.275556685605686,0.282851616219789,0.274225493887784,0.282851616219789,3674151.46460561,0.0,1.0
1977-10-11,48.5,52.0,48.5,51.75,21985,0.258251193272962,0.276887877323588,0.258251193272962,0.275556685605686,4128819.25727634,0.0,1.0
1977-10-12,48.25,48.25,47.0,48.25,58437,0.25692000155506,0.25692000155506,0.250264042965551,0.25692000155506,10974564.9732753,0.0,1.0
1977-10-13,47.5,49.38,47.5,48.25,50605,0.252926426401355,0.262936988119977,0.252926426401355,0.25692000155506,9503702.45687828,0.0,1.0
1977-10-14,47.63,48.0,47.25,47.5,18083,0.253618646094664,0.255588809837158,0.251595234683453,0.252926426401355,3396017.22216638,0.0,1.0
1977-10-17,48.0,48.12,47.75,47.75,24690,0.255588809837158,0.256227781861751,0.254257618119257,0.254257618119257,4636822.7183149,0.0,1.0
1977-10-18,48.5,48.88,48.25,48.25,9170,0.258251193272962,0.260274604684173,0.25692000155506,0.25692000155506,1722141.12300314,0.0,1.0
1977-10-19,47.75,48.25,47.75,48.25,19650,0.254257618119257,0.25692000155506,0.254257618119257,0.25692000155506,3690302.40643529,0.0,1.0
1977-10-20,48.25,48.25,47.75,47.75,7034,0.25692000155506,0.25692000155506,0.254257618119257,0.254257618119257,1320996.80034941,0.0,1.0
1977-10-21,48.0,48.25,47.75,48.25,7262,0.255588809837158,0.25692000155506,0.254257618119257,0.25692000155506,1363815.57636301,0.0,1.0
1977-10-24,47.63,47.75,47.37,47.75,6692,0.253618646094664,0.254257618119257,0.252234206708046,0.254257618119257,1256768.63632901,0.0,1.0
1977-10-25,46.38,47.37,46.38,47.37,12587,0.246962687505154,0.252234206708046,0.246962687505154,0.252234206708046,2363859.3582596,0.0,1.0
1977-10-26,46.0,46.25,45.37,46.25,25915,0.244939276093943,0.246270467811845,0.241584672964831,0.246270467811845,4866879.73856341,0.0,1.0
1977-10-27,45.0,45.88,44.5,45.88,38588,0.239614509222336,0.244300304069351,0.236952125786532,0.244300304069351,7246890.03865269,0.0,1.0
1977-10-28,45.25,45.25,44.5,45.0,24975,0.240945700940238,0.240945700940238,0.236952125786532,0.239614509222336,4690346.18833189,0.0,1.0
1977-10-31,46.0,46.0,45.5,45.5,2990,0.244939276093943,0.244939276093943,0.24227689265814,0.24227689265814,561526.931055551,0.0,1.0
1977-11-01,45.75,45.75,45.62,45.75,5268,0.243608084376042,0.243608084376042,0.242915864682733,0.243608084376042,989339.087893187,0.0,1.0
1977-11-02,45.88,46.0,45.75,45.75,9398,0.244300304069351,0.244939276093943,0.243608084376042,0.243608084376042,1764959.89901674,0.0,1.0
1977-11-03,46.25,46.5,45.88,45.88,5553,0.246270467811845,0.247601659529747,0.244300304069351,0.244300304069351,1042862.55791019,0.0,1.0
1977-11-04,46.88,47.0,46.5,46.5,4613,0.249625070940958,0.250264042965551,0.247601659529747,0.247601659529747,866329.007678679,0.0,1.0
1977-11-07,47.75,48.5,47.25,47.25,12957,0.254257618119257,0.258251193272962,0.251595234683453,0.251595234683453,2433345.9684571,0.0,1.0
1977-11-08,48.5,48.75,48.25,48.25,7831,0.258251193272962,0.259582384990864,0.25692000155506,0.25692000155506,1470674.71474783,0.0,1.0
1977-11-09,49.75,49.75,48.5,48.5,10964,0.264907151862471,0.264907151862471,0.258251193272962,0.258251193272962,2059057.28163647,0.0,1.0
1977-11-10,50.25,50.5,49.25,49.75,16289,0.267569535298275,0.268900727016177,0.262244768426668,0.264907151862471,3059101.06353306,0.0,1.0
1977-11-11,51.0,52.0,50.5,50.5,27339,0.271563110451981,0.276887877323588,0.268900727016177,0.268900727016177,5134309.28699922,0.0,1.0
1977-11-14,50.37,51.25,50.37,51.0,5183,0.268208507322868,0.272894302169883,0.268208507322868,0.271563110451981,973375.94771268,0.0,1.0
1977-11-15,51.0,51.5,50.25,50.37,15150,0.271563110451981,0.274225493887784,0.267569535298275,0.268208507322868,2845194.98511424,0.0,1.0
1977-11-16,50.25,51.38,50.25,51.0,10252,0.267569535298275,0.273586521863192,0.267569535298275,0.271563110451981,1925342.50741856,0.0,1.0
1977-11-17,49.87,50.25,49.87,50.25,5895,0.265546123887064,0.267569535298275,0.265546123887064,0.267569535298275,1107090.72193059,0.0,1.0
1977-11-18,48.25,50.0,48.25,49.87,27766,0.25692000155506,0.266238343580373,0.25692000155506,0.265546123887064,5214500.59120013,0.0,1.0
1977-11-21,49.12,49.12,48.5,48.5,5610,0.261552548733359,0.261552548733359,0.258251193272962,0.258251193272962,1053567.25191359,0.0,1.0
1977-11-22,49.75,50.5,48.88,49.12,9682,0.264907151862471,0.268900727016177,0.260274604684173,0.261552548733359,1818295.56738456,0.0,1.0
1977-11-23,51.5,51.5,50.75,50.75,10024,0.274225493887784,0.274225493887784,0.270231918734079,0.270231918734079,1882523.73140496,0.0,1.0
1977-11-25,50.75,51.5,50.75,51.5,17372,0.270231918734079,0.274225493887784,0.270231918734079,0.274225493887784,3262490.24959766,0.0,1.0
1977-11-28,49.5,50.5,49.5,50.5,35654,0.26357596014457,0.268900727016177,0.26357596014457,0.268900727016177,6695879.99995135,0.0,1.0
1977-11-29,47.75,49.25,47.5,49.25,26912,0.254257618119257,0.262244768426668,0.252926426401355,0.262244768426668,5054117.9827983,0.0,1.0
1977-11-30,48.25,48.5,47.0,47.75,20846,0.25692000155506,0.258251193272962,0.250264042965551,0.254257618119257,3914913.17885752,0.0,1.0
1977-12-01,49.12,49.38,48.5,48.5,13527,0.261552548733359,0.262936988119977,0.258251193272962,0.258251193272962,2540392.90849111,0.0,1.0
1977-12-02,48.88,49.12,48.88,49.12,25687,0.260274604684173,0.261552548733359,0.260274604684173,0.261552548733359,4824060.9625498,0.0,1.0
1977-12-05,48.88,49.0,48.75,48.88,17514,0.260274604684173,0.260913576708766,0.259582384990864,0.260274604684173,3289158.08378157,0.0,1.0
1977-12-06,48.0,49.0,48.0,48.88,14097,0.255588809837158,0.260913576708766,0.255588809837158,0.260274604684173,2647439.84852512,0.0,1.0
1977-12-07,47.75,48.12,47.75,48.0,3617,0.254257618119257,0.256227781861751,0.254257618119257,0.255588809837158,679278.565092949,0.0,1.0
1977-12-08,48.0,48.38,48.0,48.0,6265,0.255588809837158,0.257612221248369,0.255588809837158,0.255588809837158,1176577.3321281,0.0,1.0
1977-12-09,48.5,48.5,48.0,48.0,3190,0.258251193272962,0.258251193272962,0.255588809837158,0.255588809837158,599087.260892041,0.0,1.0
1977-12-12,48.75,49.25,48.75,48.75,2563,0.259582384990864,0.262244768426668,0.259582384990864,0.259582384990864,481335.62685464,0.0,1.0
1977-12-13,47.75,48.62,47.75,48.62,8116,0.254257618119257,0.258890165297555,0.254257618119257,0.258890165297555,1524198.18476483,0.0,1.0
1977-12-14,47.75,47.75,47.25,47.75,12388,0.254257618119257,0.254257618119257,0.251595234683453,0.254257618119257,2326486.83007229,0.0,1.0
1977-12-15,47.0,47.75,47.0,47.75,8401,0.250264042965551,0.254257618119257,0.250264042965551,0.254257618119257,1577721.65478183,0.0,1.0
1977-12-16,46.5,47.13,46.38,47.0,1851,0.247601659529747,0.25095626265886,0.246962687505154,0.250264042965551,347620.85263673,0.0,1.0
1977-12-19,45.25,46.38,45.0,46.38,33319,0.240945700940238,0.246962687505154,0.239614509222336,0.246962687505154,6257363.14911032,0.0,1.0
1977-12-20,44.87,45.0,44.5,45.0,9312,0.238922289529027,0.239614509222336,0.236952125786532,0.239614509222336,1748808.95718705,0.0,1.0
1977-12-21,45.0,45.37,44.87,44.87,9882,0.239614509222336,0.241584672964831,0.238922289529027,0.238922289529027,1855855.89722105,0.0,1.0
1977-12-22,45.0,45.75,45.0,45.0,9398,0.239614509222336,0.243608084376042,0.239614509222336,0.239614509222336,1764959.89901674,0.0,1.0
1977-12-23,45.25,45.37,45.0,45.0,24918,0.240945700940238,0.241584672964831,0.239614509222336,0.239614509222336,4679641.49432849,0.0,1.0
1977-12-27,45.13,45.75,45.13,45.25,2905,0.240306728915645,0.243608084376042,0.240306728915645,0.240945700940238,545563.790875041,0.0,1.0
1977-12-28,46.0,46.0,45.13,45.13,7974,0.244939276093943,0.244939276093943,0.240306728915645,0.240306728915645,1497530.35058092,0.0,1.0
1977-12-29,46.75,46.88,45.75,46.0,22270,0.248932851247649,0.249625070940958,0.243608084376042,0.244939276093943,4182342.72729334,0.0,1.0
1977-12-30,45.75,46.5,45.62,46.5,10252,0.243608084376042,0.247601659529747,0.242915864682733,0.247601659529747,1925342.50741856,0.0,1.0
1978-01-03,45.5,46.0,45.25,45.75,3474,0.24227689265814,0.244939276093943,0.240945700940238,0.243608084376042,652422.929259858,0.0,1.0
1978-01-04,44.38,45.37,43.75,45.37,27624,0.236313153761939,0.241584672964831,0.232958550632827,0.241584672964831,5187832.75701623,0.0,1.0
1978-01-05,44.5,44.87,44.25,44.38,11676,0.236952125786532,0.238922289529027,0.23562093406863,0.236313153761939,2192772.05585438,0.0,1.0
1978-01-06,43.88,44.12,43.25,44.12,14097,0.233650770326136,0.234928714375321,0.230296167197023,0.234928714375321,2647439.84852511,0.0,1.0
1978-01-09,41.88,42.87,41.88,42.87,22270,0.223001236582921,0.228272755785812,0.223001236582921,0.228272755785812,4182342.72729333,0.0,1.0
1978-01-10,41.12,41.88,40.37,41.88,44141,0.218954413760499,0.223001236582921,0.214960838606793,0.223001236582921,8289752.59656288,0.0,1.0
1978-01-11,41.0,41.62,41.0,41.12,20646,0.218315441735906,0.221616797196303,0.218315441735906,0.218954413760499,3877352.84902103,0.0,1.0
1978-01-12,41.25,41.75,41.0,41.0,9255,0.219646633453808,0.222309016889612,0.218315441735906,0.218315441735906,1738104.26318365,0.0,1.0
1978-01-13,41.75,41.88,41.38,41.38,6408,0.222309016889612,0.223001236582921,0.220338853147117,0.220338853147117,1203432.96796119,0.0,1.0
1978-01-16,41.25,41.62,40.88,41.62,14951,0.219646633453808,0.221616797196303,0.217676469711313,0.221616797196303,2807822.45692693,0.0,1.0
1978-01-17,42.0,42.0,41.38,41.38,3845,0.223640208607514,0.223640208607514,0.220338853147117,0.220338853147117,722097.34110655,0.0,1.0
1978-01-18,43.0,43.0,42.37,42.37,2193,0.228964975479121,0.228964975479121,0.225610372350008,0.225610372350008,411849.016657131,0.0,1.0
1978-01-19,42.87,43.38,42.75,43.0,5041,0.228272755785812,0.230988386890332,0.227633783761219,0.228964975479121,946708.113528771,0.0,1.0
1978-01-20,42.75,43.0,42.75,42.87,484,0.227633783761219,0.228964975479121,0.227633783761219,0.228272755785812,90895.9982043098,0.0,1.0
1978-01-23,42.63,42.87,42.0,42.75,7831,0.226994811736626,0.228272755785812,0.223640208607514,0.227633783761219,1470674.71474783,0.0,1.0
1978-01-24,42.25,42.5,42.13,42.5,5980,0.224971400325415,0.226302592043317,0.224332428300823,0.226302592043317,1123053.8621111,0.0,1.0
1978-01-25,42.25,42.5,42.0,42.25,6892,0.224971400325415,0.226302592043317,0.223640208607514,0.224971400325415,1294328.9661655,0.0,1.0
1978-01-26,41.5,42.5,41.5,42.25,4756,0.22097782517171,0.226302592043317,0.22097782517171,0.224971400325415,893184.64351177,0.0,1.0
1978-01-27,41.25,41.75,41.25,41.5,3190,0.219646633453808,0.222309016889612,0.219646633453808,0.22097782517171,599087.260892041,0.0,1.0
1978-01-30,41.12,41.25,41.0,41.25,2705,0.218954413760499,0.219646633453808,0.218315441735906,0.219646633453808,508003.461038549,0.0,1.0
1978-01-31,40.88,41.25,40.75,41.12,5126,0.217676469711313,0.219646633453808,0.216984250018004,0.218954413760499,962671.253709281,0.0,1.0
1978-02-01,41.38,41.5,40.88,40.88,6464,0.220338853147117,0.22097782517171,0.217676469711313,0.217676469711313,1213949.86031541,0.0,1.0
1978-02-02,41.62,42.0,41.5,41.5,7547,0.221616797196303,0.223640208607514,0.22097782517171,0.22097782517171,1417339.04638001,0.0,1.0
1978-02-03,41.62,41.62,41.25,41.62,2278,0.221616797196303,0.221616797196303,0.219646633453808,0.221616797196303,427812.156837639,0.0,1.0
1978-02-06,41.38,41.5,41.12,41.5,7034,0.220338853147117,0.22097782517171,0.218954413760499,0.22097782517171,1320996.80034941,0.0,1.0
1978-02-07,41.75,41.75,41.5,41.5,4556,0.222309016889612,0.222309016889612,0.22097782517171,0.22097782517171,855624.313675278,0.0,1.0
1978-02-08,42.37,42.37,41.88,41.88,7604,0.225610372350008,0.225610372350008,0.223001236582921,0.223001236582921,1428043.74038341,0.0,1.0
1978-02-09,42.0,42.37,42.0,42.37,7262,0.223640208607514,0.225610372350008,0.223640208607514,0.225610372350008,1363815.57636301,0.0,1.0
1978-02-10,41.75,42.0,41.75,42.0,3332,0.222309016889612,0.223640208607514,0.222309016889612,0.223640208607514,625755.095075949,0.0,1.0
1978-02-13,41.5,41.75,41.38,41.75,11391,0.22097782517171,0.222309016889612,0.220338853147117,0.222309016889612,2139248.58583738,0.0,1.0
1978-02-14,40.5,41.5,40.5,41.5,33946,0.215653058300102,0.22097782517171,0.215653058300102,0.22097782517171,6375114.78314773,0.0,1.0
1978-02-15,39.5,40.75,39.5,40.5,27481,0.210328291428495,0.216984250018004,0.210328291428495,0.215653058300102,5160977.12118313,0.0,1.0
1978-02-16,38.75,39.25,38.5,39.25,21843,0.206334716274789,0.208997099710593,0.205003524556887,0.208997099710593,4102151.42309244,0.0,1.0
1978-02-17,38.75,39.0,38.75,38.75,2563,0.206334716274789,0.207665907992691,0.206334716274789,0.206334716274789,481335.626854641,0.0,1.0
1978-02-21,37.25,38.25,37.0,38.25,8031,0.198347565967378,0.203672332838986,0.197016374249476,0.203672332838986,1508235.04458432,0.0,1.0
1978-02-22,37.38,37.75,37.0,37.25,11676,0.199039785660687,0.201009949403182,0.197016374249476,0.198347565967378,2192772.05585438,0.0,1.0
1978-02-23,37.5,37.5,37.12,37.38,6550,0.19967875768528,0.19967875768528,0.197655346274069,0.199039785660687,1230100.8021451,0.0,1.0
1978-02-24,39.0,39.25,37.75,37.75,24633,0.207665907992691,0.208997099710593,0.201009949403182,0.201009949403182,4626118.02431149,0.0,1.0
1978-02-27,39.0,39.75,39.0,39.0,7404,0.207665907992691,0.211659483146397,0.207665907992691,0.207665907992691,1390483.41054692,0.0,1.0
1978-02-28,39.25,39.25,38.75,39.0,5183,0.208997099710593,0.208997099710593,0.206334716274789,0.207665907992691,973375.94771268,0.0,1.0
1978-03-01,39.62,39.75,39.12,39.25,7262,0.210967263453088,0.211659483146397,0.208304880017284,0.208997099710593,1363815.57636301,0.0,1.0
1978-03-02,40.62,40.75,39.88,39.88,6550,0.216292030324695,0.216984250018004,0.212351702839706,0.212351702839706,1230100.8021451,0.0,1.0
1978-03-03,41.25,41.25,41.0,41.0,23779,0.219646633453808,0.219646633453808,0.218315441735906,0.218315441735906,4465735.41590967,0.0,1.0
1978-03-06,40.62,41.0,40.25,41.0,1993,0.216292030324695,0.218315441735906,0.214321866582201,0.218315441735906,374288.686820639,0.0,1.0
1978-03-07,40.75,40.75,40.37,40.62,2193,0.216984250018004,0.216984250018004,0.214960838606793,0.216292030324695,411849.016657131,0.0,1.0
1978-03-08,42.37,42.37,40.75,40.75,11961,0.225610372350008,0.225610372350008,0.216984250018004,0.216984250018004,2246295.52587138,0.0,1.0
1978-03-09,43.38,44.0,42.37,42.37,15948,0.230988386890332,0.234289742350728,0.225610372350008,0.225610372350008,2995060.70116184,0.0,1.0
1978-03-10,43.5,44.0,43.5,43.5,9398,0.231627358914925,0.234289742350728,0.231627358914925,0.231627358914925,1764959.89901674,0.0,1.0
1978-03-13,40.62,43.12,40.25,43.12,23067,0.216292030324695,0.229603947503714,0.214321866582201,0.229603947503714,4332020.64169176,0.0,1.0
1978-03-14,39.88,40.0,38.75,40.0,21928,0.212351702839706,0.212990674864299,0.206334716274789,0.212990674864299,4118114.56327294,0.0,1.0
1978-03-15,41.5,41.5,39.0,39.88,17656,0.22097782517171,0.22097782517171,0.207665907992691,0.212351702839706,3315825.91796548,0.0,1.0
1978-03-16,41.75,42.0,41.5,41.5,13014,0.222309016889612,0.223640208607514,0.22097782517171,0.22097782517171,2444050.66246051,0.0,1.0
1978-03-17,42.0,42.13,41.88,41.88,3474,0.223640208607514,0.224332428300823,0.223001236582921,0.223001236582921,652422.929259858,0.0,1.0
1978-03-20,42.25,42.25,41.5,42.0,7547,0.224971400325415,0.224971400325415,0.22097782517171,0.223640208607514,1417339.04638001,0.0,1.0
1978-03-21,42.0,42.5,42.0,42.25,6835,0.223640208607514,0.226302592043317,0.223640208607514,0.224971400325415,1283624.2721621,0.0,1.0
1978-03-22,41.5,42.0,41.25,42.0,2848,0.22097782517171,0.223640208607514,0.219646633453808,0.223640208607514,534859.09687164,0.0,1.0
1978-03-23,41.75,41.75,41.38,41.5,5325,0.222309016889612,0.222309016889612,0.220338853147117,0.22097782517171,1000043.78189659,0.0,1.0
1978-03-27,41.88,42.0,41.5,41.75,2421,0.223001236582921,0.223640208607514,0.22097782517171,0.222309016889612,454667.79267073,0.0,1.0
1978-03-28,42.63,42.75,41.38,41.88,10024,0.226994811736626,0.227633783761219,0.220338853147117,0.223001236582921,1882523.73140496,0.0,1.0
1978-03-29,44.38,44.38,43.25,43.25,20646,0.236313153761939,0.236313153761939,0.230296167197023,0.230296167197023,3877352.84902103,0.0,1.0
1978-03-30,44.38,45.25,44.38,44.38,36167,0.236313153761939,0.240945700940238,0.236313153761939,0.236313153761939,6792222.24598197,0.0,1.0
1978-03-31,43.5,44.0,42.75,44.0,35512,0.231627358914925,0.234289742350728,0.227633783761219,0.234289742350728,6669212.16576744,0.0,1.0
1978-04-03,43.38,43.5,43.0,43.5,4699,0.230988386890332,0.231627358914925,0.228964975479121,0.231627358914925,882479.94950837,0.0,1.0
1978-04-04,43.38,43.75,43.38,43.38,5553,0.230988386890332,0.232958550632827,0.230988386890332,0.230988386890332,1042862.55791019,0.0,1.0
1978-04-05,46.12,46.25,43.62,43.62,15948,0.245578248118536,0.246270467811845,0.232266330939518,0.232266330939518,2995060.70116184,0.0,1.0
1978-04-06,45.37,46.0,45.37,46.0,10024,0.241584672964831,0.244939276093943,0.241584672964831,0.244939276093943,1882523.73140496,0.0,1.0
1978-04-07,45.75,45.88,45.37,45.37,7176,0.243608084376042,0.244300304069351,0.241584672964831,0.241584672964831,1347664.63453332,0.0,1.0
1978-04-10,45.88,45.88,45.5,45.75,8458,0.244300304069351,0.244300304069351,0.24227689265814,0.243608084376042,1588426.34878523,0.0,1.0
1978-04-11,45.75,45.88,45.62,45.88,10394,0.243608084376042,0.244300304069351,0.242915864682733,0.244300304069351,1952010.34160247,0.0,1.0
1978-04-12,47.13,47.37,45.88,45.88,13157,0.25095626265886,0.252234206708046,0.244300304069351,0.244300304069351,2470906.2982936,0.0,1.0
1978-04-13,47.87,48.5,47.5,47.5,23694,0.254896590143849,0.258251193272962,0.252926426401355,0.252926426401355,4449772.27572917,0.0,1.0
1978-04-14,50.37,51.0,49.75,49.75,35313,0.268208507322868,0.271563110451981,0.264907151862471,0.264907151862471,6631839.63758014,0.0,1.0
1978-04-17,50.88,52.75,50.75,50.75,41008,0.270924138427388,0.280881452477294,0.270231918734079,0.270231918734079,7701370.02967424,0.0,1.0
1978-04-18,49.87,50.75,49.87,50.75,29959,0.265546123887064,0.270231918734079,0.265546123887064,0.270231918734079,5626349.60785727,0.0,1.0
1978-04-19,50.5,50.5,49.87,49.87,10964,0.268900727016177,0.268900727016177,0.265546123887064,0.265546123887064,2059057.28163647,0.0,1.0
1978-04-20,51.38,51.62,51.0,51.0,18140,0.273586521863192,0.274864465912377,0.271563110451981,0.271563110451981,3406721.91616978,0.0,1.0
1978-04-21,50.25,51.38,50.25,51.38,24491,0.267569535298275,0.273586521863192,0.267569535298275,0.273586521863192,4599450.19012758,0.0,1.0
1978-04-24,50.13,50.25,49.63,50.25,10537,0.266930563273682,0.267569535298275,0.264268179837879,0.267569535298275,1978865.97743556,0.0,1.0
1978-04-25,50.13,50.62,50.13,50.13,9455,0.266930563273682,0.26953969904077,0.266930563273682,0.266930563273682,1775664.59302014,0.0,1.0
1978-04-26,50.25,50.5,50.0,50.13,12673,0.267569535298275,0.268900727016177,0.266238343580373,0.266930563273682,2380010.30008929,0.0,1.0
1978-04-27,49.63,50.0,49.63,50.0,9967,0.264268179837879,0.266238343580373,0.264268179837879,0.266238343580373,1871819.03740156,0.0,1.0
1978-04-28,49.87,50.0,49.38,49.63,5268,0.265546123887064,0.266238343580373,0.262936988119977,0.264268179837879,989339.08789319,0.0,1.0
1978-05-01,51.12,51.75,49.87,49.87,13014,0.272202082476574,0.275556685605686,0.265546123887064,0.265546123887064,2444050.66246051,0.0,1.0
1978-05-02,52.0,52.0,50.5,51.12,31326,0.276887877323588,0.276887877323588,0.268900727016177,0.272202082476574,5883074.46228969,0.0,1.0
1978-05-03,52.87,53.12,52.0,52.0,62566,0.281520424501887,0.282851616219789,0.276887877323588,0.276887877323588,11749997.9827497,0.0,1.0
1978-05-04,54.5,54.5,52.25,52.87,72619,0.290199794502607,0.290199794502607,0.27821906904149,0.281520424501887,13637967.9619809,0.0,1.0
1978-05-05,55.5,55.75,54.25,54.5,63648,0.295524561374214,0.296855753092116,0.288868602784705,0.290199794502607,11953199.3671651,0.0,1.0
1978-05-08,54.25,55.5,54.25,55.5,8885,0.288868602784705,0.295524561374214,0.288868602784705,0.295524561374214,1668617.65298614,0.0,1.0
1978-05-09,53.75,54.87,53.75,54.25,18425,0.286206219348901,0.292169958245102,0.286206219348901,0.288868602784705,3460245.38618679,0.0,1.0
1978-05-10,54.5,54.87,53.75,53.75,21643,0.290199794502607,0.292169958245102,0.286206219348901,0.286206219348901,4064591.09325594,0.0,1.0
1978-05-11,56.0,56.12,54.38,54.5,23836,0.298186944810018,0.298825916834611,0.289560822478014,0.290199794502607,4476440.10991307,0.0,1.0
1978-05-12,58.12,59.5,56.62,56.62,51887,0.309475450577826,0.316823628860644,0.301488300270415,0.301488300270415,9744464.1711302,0.0,1.0
1978-05-15,59.25,59.25,57.25,58.12,29475,0.315492437142742,0.315492437142742,0.304842903399527,0.309475450577826,5535453.60965296,0.0,1.0
1978-05-16,59.38,61.25,59.25,59.25,61284,0.316184656836051,0.326141970885957,0.315492437142742,0.315492437142742,11509236.2684978,0.0,1.0
1978-05-17,58.62,59.63,58.25,59.38,31667,0.31213783401363,0.317515848553953,0.310167670271135,0.316184656836051,5947114.82466089,0.0,1.0
1978-05-18,57.0,59.12,56.75,58.62,29047,0.303511711681626,0.314800217449433,0.302180519963724,0.31213783401363,5455074.50380285,0.0,1.0
1978-05-19,56.0,57.13,55.0,57.0,25203,0.298186944810018,0.304203931374935,0.292862177938411,0.303511711681626,4733164.96434549,0.0,1.0
1978-05-22,58.62,59.0,55.75,56.0,17799,0.31213783401363,0.314161245424841,0.296855753092116,0.298186944810018,3342681.55379857,0.0,1.0
1978-05-23,58.12,60.0,58.12,58.62,14239,0.309475450577826,0.319486012296448,0.309475450577826,0.31213783401363,2674107.68270902,0.0,1.0
1978-05-24,57.13,57.5,56.75,57.5,9597,0.304203931374935,0.306174095117429,0.302180519963724,0.306174095117429,1802332.42720405,0.0,1.0
1978-05-25,57.0,58.25,57.0,57.13,13584,0.303511711681626,0.310167670271135,0.303511711681626,0.304203931374935,2551097.60249451,0.0,1.0
1978-05-26,57.25,57.87,57.0,57.0,15093,0.304842903399527,0.308144258859924,0.303511711681626,0.303511711681626,2834490.29111084,0.0,1.0
1978-05-30,59.0,59.0,57.25,57.25,9597,0.314161245424841,0.314161245424841,0.304842903399527,0.304842903399527,1802332.42720405,0.0,1.0
1978-05-31,60.13,60.37,59.25,59.25,45422,0.320178231989757,0.321456176038943,0.315492437142742,0.315492437142742,8530326.50916561,0.0,1.0
1978-06-01,61.0,61.88,60.37,60.37,52399,0.324810779168055,0.32949657401507,0.321456176038943,0.321456176038943,9840618.61551163,0.0,1.0
1978-06-02,61.25,61.38,60.75,61.0,15236,0.326141970885957,0.326834190579266,0.323479587450154,0.324810779168055,2861345.92694393,0.0,1.0
1978-06-05,63.5,63.62,61.38,61.38,41151,0.338122696347074,0.338761668371667,0.326834190579266,0.326834190579266,7728225.66550733,0.0,1.0
1978-06-06,63.75,64.75,63.75,63.75,44568,0.339453888064976,0.344778654936583,0.339453888064976,0.339453888064976,8369943.90076379,0.0,1.0
1978-06-07,63.88,63.88,63.38,63.75,14381,0.340146107758285,0.340146107758285,0.337483724322481,0.339453888064976,2700775.51689293,0.0,1.0
1978-06-08,63.5,64.25,63.38,63.88,11534,0.338122696347074,0.34211627150078,0.337483724322481,0.340146107758285,2166104.22167047,0.0,1.0
1978-06-09,63.12,63.62,63.0,63.5,25061,0.336099284935863,0.338761668371667,0.33546031291127,0.338122696347074,4706497.13016158,0.0,1.0
1978-06-12,67.5,68.25,67.0,67.0,169728,0.359421763833504,0.36341533898721,0.3567593803977,0.3567593803977,31875198.3124402,0.0,1.0
1978-06-13,75.5,76.5,67.38,67.5,265414,0.402019898806364,0.407344665677971,0.358782791808911,0.359421763833504,49845186.9161129,0.0,1.0
1978-06-14,75.0,77.75,74.5,75.5,146433,0.39935751537056,0.41400062426748,0.396695131934756,0.402019898806364,27500358.8947349,0.0,1.0
1978-06-15,76.5,77.0,74.63,75.0,63790,0.407344665677971,0.410007049113775,0.397387351628065,0.39935751537056,11979867.201349,0.0,1.0
1978-06-16,76.62,78.25,76.25,76.5,53168,0.407983637702564,0.416663007703284,0.406013473960069,0.407344665677971,9985038.08373293,0.0,1.0
1978-06-19,75.0,76.38,74.88,76.38,42859,0.39935751537056,0.406705693653378,0.398718543345967,0.406705693653378,8048990.88231097,0.0,1.0
1978-06-20,75.0,75.88,74.5,75.0,51175,0.39935751537056,0.404043310217575,0.396695131934756,0.39935751537056,9610749.39691229,0.0,1.0
1978-06-21,74.88,75.12,73.25,75.0,74099,0.398718543345967,0.399996487395153,0.390039173345247,0.39935751537056,13915914.402771,0.0,1.0
1978-06-22,77.25,77.25,75.25,75.25,47700,0.411338240831677,0.411338240831677,0.400688707088462,0.400688707088462,8958138.66600324,0.0,1.0
1978-06-23,79.0,80.5,77.75,77.75,55446,0.42065658285699,0.428643733164401,0.41400062426748,0.41400062426748,10412850.2405706,0.0,1.0
1978-06-26,77.0,79.5,77.0,79.0,22498,0.410007049113775,0.423318966292794,0.410007049113775,0.42065658285699,4225161.50330694,0.0,1.0
1978-06-27,77.13,77.87,76.0,77.0,30813,0.410699268807084,0.414639596292073,0.404682282242167,0.410007049113775,5786732.21625908,0.0,1.0
1978-06-28,77.87,78.5,76.5,77.13,19935,0.414639596292073,0.417994199421186,0.407344665677971,0.410699268807084,3743825.87645231,0.0,1.0
1978-06-29,77.13,78.5,77.13,77.87,17286,0.410699268807084,0.417994199421186,0.410699268807084,0.414639596292073,3246339.30776797,0.0,1.0
1978-06-30,76.62,77.25,76.5,77.13,5610,0.407983637702564,0.411338240831677,0.407344665677971,0.410699268807084,1053567.25191359,0.0,1.0
1978-07-03,73.75,76.25,73.75,76.25,19280,0.392701556781051,0.406013473960069,0.392701556781051,0.406013473960069,3620815.79623779,0.0,1.0
1978-07-05,73.0,73.0,71.5,73.0,38787,0.388707981627345,0.388707981627345,0.380720831319934,0.388707981627345,7284262.56684,0.0,1.0
1978-07-06,72.38,73.5,72.0,73.0,15805,0.385406626166948,0.391370365063149,0.383383214755738,0.388707981627345,2968205.06532875,0.0,1.0
1978-07-07,71.5,72.38,70.0,72.38,36366,0.380720831319934,0.385406626166948,0.372733681012523,0.385406626166948,6829594.77416927,0.0,1.0
1978-07-10,73.0,73.0,70.5,71.5,17286,0.388707981627345,0.388707981627345,0.375396064448326,0.380720831319934,3246339.30776797,0.0,1.0
1978-07-11,73.5,73.88,72.5,73.0,17856,0.391370365063149,0.39339377647436,0.386045598191541,0.388707981627345,3353386.24780197,0.0,1.0
1978-07-12,73.5,74.25,73.38,73.5,12872,0.391370365063149,0.395363940216854,0.390731393038556,0.391370365063149,2417382.8282766,0.0,1.0
1978-07-13,73.0,73.25,72.5,73.25,11733,0.388707981627345,0.390039173345247,0.386045598191541,0.390039173345247,2203476.74985778,0.0,1.0
1978-07-14,76.5,76.75,72.75,73.0,31240,0.407344665677971,0.408675857395873,0.387376789909443,0.388707981627345,5866923.52045999,0.0,1.0
1978-07-17,73.5,76.5,73.5,76.5,27823,0.391370365063149,0.407344665677971,0.391370365063149,0.407344665677971,5225205.28520353,0.0,1.0
1978-07-18,73.62,73.75,72.5,73.5,9825,0.392009337087742,0.392701556781051,0.386045598191541,0.391370365063149,1845151.20321765,0.0,1.0
1978-07-19,74.63,75.0,73.62,73.62,12103,0.397387351628065,0.39935751537056,0.392009337087742,0.392009337087742,2272963.36005529,0.0,1.0
1978-07-20,74.75,75.37,74.25,74.63,23209,0.398026323652658,0.401327679113055,0.395363940216854,0.397387351628065,4358688.47587567,0.0,1.0
1978-07-21,74.5,74.75,74.25,74.75,10394,0.396695131934756,0.398026323652658,0.395363940216854,0.398026323652658,1952010.34160247,0.0,1.0
1978-07-24,75.25,75.25,74.25,74.5,15435,0.400688707088462,0.400688707088462,0.395363940216854,0.396695131934756,2898718.45513124,0.0,1.0
1978-07-25,80.25,80.25,75.5,75.5,25118,0.427312541446499,0.427312541446499,0.402019898806364,0.402019898806364,4717201.82416498,0.0,1.0
1978-07-26,79.0,81.0,79.0,80.25,52115,0.42065658285699,0.431306116600205,0.42065658285699,0.427312541446499,9787282.9471438,0.0,1.0
1978-07-27,79.63,80.25,78.25,79.0,18653,0.424011185986102,0.427312541446499,0.416663007703284,0.42065658285699,3503064.16220039,0.0,1.0
1978-07-28,79.75,80.0,79.0,79.63,9455,0.424650158010695,0.425981349728597,0.42065658285699,0.424011185986102,1775664.59302014,0.0,1.0
1978-07-31,83.0,83.75,79.25,79.75,62794,0.44195565034342,0.445949225497125,0.421987774574892,0.424650158010695,11792816.7587633,0.0,1.0
1978-08-01,83.63,84.75,83.12,83.12,79453,0.445310253472532,0.451273992368733,0.442594622368013,0.442594622368013,14921404.4324939,0.0,1.0
1978-08-02,88.75,88.75,84.12,84.12,34658,0.472573059855163,0.472573059855163,0.44791938923962,0.44791938923962,6508829.55736563,0.0,1.0
1978-08-03,86.75,89.25,86.75,88.75,41720,0.461923526111948,0.475235443290966,0.461923526111948,0.472573059855163,7835084.80389214,0.0,1.0
1978-08-04,85.0,87.25,85.0,86.75,29816,0.452605184086635,0.464585909547751,0.452605184086635,0.461923526111948,5599493.97202416,0.0,1.0
1978-08-07,85.0,86.5,84.5,85.0,27823,0.452605184086635,0.460592334394046,0.449942800650831,0.452605184086635,5225205.28520353,0.0,1.0
1978-08-08,85.5,85.5,84.5,85.0,17998,0.455267567522438,0.455267567522438,0.449942800650831,0.452605184086635,3380054.08198588,0.0,1.0
1978-08-09,86.62,87.62,85.75,85.75,41720,0.461231306418639,0.466556073290246,0.45659875924034,0.45659875924034,7835084.80389214,0.0,1.0
1978-08-10,85.0,87.5,85.0,86.62,44853,0.452605184086635,0.465917101265653,0.452605184086635,0.461231306418639,8423467.37078078,0.0,1.0
1978-08-11,84.38,85.5,84.12,85.0,16660,0.449303828626238,0.455267567522438,0.44791938923962,0.452605184086635,3128775.47537975,0.0,1.0
1978-08-14,83.63,84.75,83.25,84.38,6977,0.445310253472532,0.451273992368733,0.443286842061322,0.449303828626238,1310292.10634601,0.0,1.0
1978-08-15,83.0,83.63,82.13,83.63,18368,0.44195565034342,0.445310253472532,0.437323103165121,0.445310253472532,3449540.69218339,0.0,1.0
1978-08-16,82.25,82.87,82.0,82.87,35740,0.437962075189714,0.441263430650111,0.436630883471812,0.441263430650111,6712030.94178105,0.0,1.0
1978-08-17,79.75,83.25,79.5,82.25,28962,0.424650158010695,0.443286842061322,0.423318966292794,0.437962075189714,5439111.36362236,0.0,1.0
1978-08-18,80.12,81.0,79.25,79.75,49609,0.42662032175319,0.431306116600205,0.421987774574892,0.424650158010695,9316652.01429257,0.0,1.0
1978-08-21,80.25,81.0,80.12,80.12,22498,0.427312541446499,0.431306116600205,0.42662032175319,0.42662032175319,4225161.50330694,0.0,1.0
1978-08-22,81.75,82.25,80.0,80.25,24918,0.43529969175391,0.437962075189714,0.425981349728597,0.427312541446499,4679641.49432849,0.0,1.0
1978-08-23,84.25,84.75,83.0,83.0,29759,0.448611608932929,0.451273992368733,0.44195565034342,0.44195565034342,5588789.27802077,0.0,1.0
1978-08-24,86.25,87.0,84.0,84.25,28250,0.459261142676144,0.46325471782985,0.447280417215027,0.448611608932929,5305396.58940444,0.0,1.0
1978-08-25,87.0,87.5,86.25,86.25,16232,0.46325471782985,0.465917101265653,0.459261142676144,0.459261142676144,3048396.36952966,0.0,1.0
1978-08-28,87.0,87.0,86.0,87.0,14809,0.46325471782985,0.46325471782985,0.457929950958242,0.46325471782985,2781154.62274302,0.0,1.0
1978-08-29,85.75,86.75,85.75,86.75,20362,0.45659875924034,0.461923526111948,0.45659875924034,0.461923526111948,3824017.18065321,0.0,1.0
1978-08-30,86.0,86.5,85.0,85.75,15150,0.457929950958242,0.460592334394046,0.452605184086635,0.45659875924034,2845194.98511424,0.0,1.0
1978-08-31,85.12,86.25,85.0,86.0,25488,0.453244156111228,0.459261142676144,0.452605184086635,0.457929950958242,4786688.43436249,0.0,1.0
1978-09-01,85.5,85.5,85.12,85.12,7547,0.455267567522438,0.455267567522438,0.453244156111228,0.453244156111228,1417339.04638001,0.0,1.0
1978-09-05,85.5,85.75,84.25,85.5,23266,0.455267567522438,0.45659875924034,0.448611608932929,0.455267567522438,4369393.16987907,0.0,1.0
1978-09-06,87.0,88.25,86.5,86.5,31753,0.46325471782985,0.469910676419359,0.460592334394046,0.460592334394046,5963265.76649059,0.0,1.0
1978-09-07,87.75,89.5,87.0,87.0,23067,0.467248292983555,0.476566635008868,0.46325471782985,0.46325471782985,4332020.64169176,0.0,1.0
1978-09-08,92.75,92.75,88.75,88.75,37363,0.493872127341592,0.493872127341592,0.472573059855163,0.472573059855163,7016833.01840419,0.0,1.0
1978-09-11,91.62,93.5,91.5,92.75,21643,0.487855140776676,0.497865702495298,0.487216168752083,0.493872127341592,4064591.09325594,0.0,1.0
1978-09-12,89.25,91.88,89.0,91.62,12530,0.475235443290966,0.489239580163294,0.473904251573064,0.487855140776676,2353154.6642562,0.0,1.0
1978-09-13,88.25,90.25,88.25,89.25,14865,0.469910676419359,0.480560210162574,0.469910676419359,0.475235443290966,2791671.51509724,0.0,1.0
1978-09-14,88.38,89.0,88.0,88.25,10736,0.470602896112668,0.473904251573064,0.468579484701457,0.469910676419359,2016238.50562287,0.0,1.0
1978-09-15,87.25,89.0,86.5,88.38,29617,0.464585909547751,0.473904251573064,0.460592334394046,0.470602896112668,5562121.44383687,0.0,1.0
1978-09-18,83.63,87.25,83.63,87.25,33518,0.445310253472532,0.464585909547751,0.445310253472532,0.464585909547751,6294735.67729763,0.0,1.0
1978-09-19,83.63,86.0,82.25,83.63,34743,0.445310253472532,0.457929950958242,0.437962075189714,0.445310253472532,6524792.69754614,0.0,1.0
1978-09-20,82.13,85.0,81.5,83.63,59376,0.437323103165121,0.452605184086635,0.433968500036009,0.445310253472532,11150910.7218576,0.0,1.0
1978-09-21,82.0,82.75,78.0,82.13,43771,0.436630883471812,0.440624458625518,0.415331815985382,0.437323103165121,8220265.98636538,0.0,1.0
1978-09-22,83.5,83.5,81.5,82.0,63363,0.444618033779223,0.444618033779223,0.433968500036009,0.436630883471812,11899675.8971481,0.0,1.0
1978-09-25,82.75,83.75,82.75,83.5,8971,0.440624458625518,0.445949225497125,0.440624458625518,0.444618033779223,1684768.59481583,0.0,1.0
1978-09-26,84.0,84.88,82.75,82.75,20276,0.447280417215027,0.451966212062042,0.440624458625518,0.440624458625518,3807866.23882352,0.0,1.0
1978-09-27,81.5,84.25,81.0,84.0,21358,0.433968500036009,0.448611608932929,0.431306116600205,0.447280417215027,4011067.62323893,0.0,1.0
1978-09-28,82.75,82.75,81.0,81.5,13242,0.440624458625518,0.440624458625518,0.431306116600205,0.433968500036009,2486869.43847411,0.0,1.0
1978-09-29,82.25,83.25,82.25,82.75,9597,0.437962075189714,0.443286842061322,0.437962075189714,0.440624458625518,1802332.42720405,0.0,1.0
1978-10-02,83.0,83.0,82.0,82.25,11591,0.44195565034342,0.44195565034342,0.436630883471812,0.437962075189714,2176808.91567387,0.0,1.0
1978-10-03,82.25,83.63,82.25,83.0,9170,0.437962075189714,0.445310253472532,0.437962075189714,0.44195565034342,1722141.12300314,0.0,1.0
1978-10-04,83.5,83.87,82.0,82.25,12730,0.444618033779223,0.446588197521718,0.436630883471812,0.437962075189714,2390714.99409269,0.0,1.0
1978-10-05,83.63,84.25,83.25,83.5,53823,0.445310253472532,0.448611608932929,0.443286842061322,0.444618033779223,10108048.1639474,0.0,1.0
1978-10-06,83.0,83.0,82.75,83.0,13157,0.44195565034342,0.44195565034342,0.440624458625518,0.44195565034342,2470906.2982936,0.0,1.0
1978-10-09,83.25,83.5,83.12,83.12,29475,0.443286842061322,0.444618033779223,0.442594622368013,0.442594622368013,5535453.60965294,0.0,1.0
1978-10-10,83.0,84.25,83.0,83.25,14723,0.44195565034342,0.448611608932929,0.44195565034342,0.443286842061322,2765003.68091333,0.0,1.0
1978-10-11,84.5,84.5,83.25,83.25,4699,0.449942800650831,0.449942800650831,0.443286842061322,0.443286842061322,882479.94950837,0.0,1.0
1978-10-12,85.25,86.5,84.75,84.75,39584,0.453936375804536,0.460592334394046,0.451273992368733,0.451273992368733,7433940.48123843,0.0,1.0
1978-10-13,85.25,85.25,84.25,85.25,3190,0.453936375804536,0.453936375804536,0.448611608932929,0.453936375804536,599087.260892042,0.0,1.0
1978-10-16,83.75,85.75,83.5,85.25,24633,0.445949225497125,0.45659875924034,0.444618033779223,0.453936375804536,4626118.02431149,0.0,1.0
1978-10-17,83.0,83.5,82.0,83.5,21358,0.44195565034342,0.444618033779223,0.436630883471812,0.444618033779223,4011067.62323894,0.0,1.0
1978-10-18,80.75,83.25,80.5,83.0,22839,0.429974924882303,0.443286842061322,0.428643733164401,0.44195565034342,4289201.86567816,0.0,1.0
1978-10-19,77.5,81.5,77.5,80.75,37933,0.412669432549579,0.433968500036009,0.412669432549579,0.429974924882303,7123879.95843817,0.0,1.0
1978-10-20,75.5,76.5,74.25,76.5,49836,0.402019898806364,0.407344665677971,0.395363940216854,0.407344665677971,9359282.98865697,0.0,1.0
1978-10-23,74.5,75.75,72.5,75.5,25915,0.396695131934756,0.403351090524266,0.386045598191541,0.402019898806364,4866879.7385634,0.0,1.0
1978-10-24,72.87,74.5,72.5,74.5,10024,0.388015761934036,0.396695131934756,0.386045598191541,0.396695131934756,1882523.73140496,0.0,1.0
1978-10-25,70.75,72.75,70.75,72.75,31810,0.376727256166228,0.387376789909443,0.376727256166228,0.387376789909443,5973970.46049399,0.0,1.0
1978-10-26,68.75,72.13,67.75,70.75,51032,0.366077722423013,0.384075434449047,0.360752955551406,0.376727256166228,9583893.76107921,0.0,1.0
1978-10-27,64.25,69.75,64.0,68.75,50178,0.34211627150078,0.371402489294621,0.340785079782878,0.366077722423013,9423511.15267737,0.0,1.0
1978-10-30,68.62,68.75,63.0,64.25,32322,0.365385502729704,0.366077722423013,0.33546031291127,0.34211627150078,6070124.90487541,0.0,1.0
1978-10-31,65.0,70.0,65.0,68.62,33091,0.346109846654485,0.372733681012523,0.346109846654485,0.365385502729704,6214544.37309672,0.0,1.0
1978-11-01,69.75,69.75,67.0,67.0,55162,0.371402489294621,0.371402489294621,0.3567593803977,0.3567593803977,10359514.5722027,0.0,1.0
1978-11-02,68.5,70.0,68.0,69.75,37164,0.364746530705111,0.372733681012523,0.362084147269308,0.371402489294621,6979460.49021688,0.0,1.0
1978-11-03,70.25,71.0,68.0,68.5,47700,0.374064872730424,0.37805844788413,0.362084147269308,0.364746530705111,8958138.66600326,0.0,1.0
1978-11-06,71.38,72.5,71.0,71.0,38217,0.380081859295341,0.386045598191541,0.37805844788413,0.37805844788413,7177215.626806,0.0,1.0
1978-11-07,69.5,71.0,68.0,71.0,17799,0.370071297576719,0.37805844788413,0.362084147269308,0.37805844788413,3342681.55379857,0.0,1.0
1978-11-08,71.0,71.0,69.0,69.5,14865,0.37805844788413,0.37805844788413,0.367408914140915,0.370071297576719,2791671.51509724,0.0,1.0
1978-11-09,70.0,71.25,70.0,71.0,11733,0.372733681012523,0.379389639602032,0.372733681012523,0.37805844788413,2203476.74985778,0.0,1.0
1978-11-10,70.37,71.0,70.0,70.0,7176,0.374703844755017,0.37805844788413,0.372733681012523,0.372733681012523,1347664.63453332,0.0,1.0
1978-11-13,68.5,70.5,68.5,70.37,15093,0.364746530705111,0.375396064448326,0.364746530705111,0.374703844755017,2834490.29111084,0.0,1.0
1978-11-14,67.5,68.5,66.75,68.5,27908,0.359421763833504,0.364746530705111,0.355428188679798,0.364746530705111,5241168.42538404,0.0,1.0
1978-11-15,68.0,69.75,68.0,68.0,21985,0.362084147269308,0.371402489294621,0.362084147269308,0.362084147269308,4128819.25727634,0.0,1.0
1978-11-16,69.12,69.25,68.12,68.12,4984,0.368047886165508,0.368740105858817,0.362723119293901,0.362723119293901,936003.419525371,0.0,1.0
1978-11-17,70.25,70.37,69.5,69.5,30101,0.374064872730424,0.374703844755017,0.370071297576719,0.370071297576719,5653017.44204118,0.0,1.0
1978-11-20,71.5,71.62,71.0,71.0,22498,0.380720831319934,0.381359803344527,0.37805844788413,0.37805844788413,4225161.50330694,0.0,1.0
1978-11-21,70.62,71.88,70.5,71.5,21358,0.376035036472919,0.382744242731145,0.375396064448326,0.380720831319934,4011067.62323894,0.0,1.0
1978-11-22,71.25,71.5,70.5,70.62,3133,0.379389639602032,0.380720831319934,0.375396064448326,0.376035036472919,588382.566888641,0.0,1.0
1978-11-24,74.25,74.25,71.5,71.5,15520,0.395363940216854,0.395363940216854,0.380720831319934,0.380720831319934,2914681.59531175,0.0,1.0
1978-11-27,75.0,75.0,74.0,74.25,22697,0.39935751537056,0.39935751537056,0.394032748498952,0.395363940216854,4262534.03149425,0.0,1.0
1978-11-28,73.88,75.25,73.88,75.0,16660,0.39339377647436,0.400688707088462,0.39339377647436,0.39935751537056,3128775.47537975,0.0,1.0
1978-11-29,73.25,73.5,73.0,73.5,13812,0.390039173345247,0.391370365063149,0.388707981627345,0.391370365063149,2593916.37850811,0.0,1.0
1978-11-30,74.75,75.0,73.25,73.25,18995,0.398026323652658,0.39935751537056,0.390039173345247,0.390039173345247,3567292.32622079,0.0,1.0
1978-12-01,80.5,80.5,76.25,76.25,46191,0.428643733164401,0.428643733164401,0.406013473960069,0.406013473960069,8674745.97738692,0.0,1.0
1978-12-04,80.75,82.5,80.5,80.5,59718,0.429974924882303,0.439293266907616,0.428643733164401,0.428643733164401,11215138.885878,0.0,1.0
1978-12-05,81.25,82.0,80.25,80.75,16717,0.432637308318107,0.436630883471812,0.427312541446499,0.429974924882303,3139480.16938315,0.0,1.0
1978-12-06,80.25,80.62,79.63,80.62,67208,0.427312541446499,0.429282705188994,0.424011185986102,0.429282705188994,12621773.2382546,0.0,1.0
1978-12-07,77.5,80.25,77.25,80.25,30329,0.412669432549579,0.427312541446499,0.411338240831677,0.427312541446499,5695836.21805476,0.0,1.0
1978-12-08,76.25,77.75,75.88,77.5,7604,0.406013473960069,0.41400062426748,0.404043310217575,0.412669432549579,1428043.74038341,0.0,1.0
1978-12-11,78.62,78.88,76.25,76.25,10736,0.418633171445779,0.420017610832397,0.406013473960069,0.406013473960069,2016238.50562287,0.0,1.0
1978-12-12,77.38,78.62,77.25,78.62,5838,0.412030460524986,0.418633171445779,0.411338240831677,0.418633171445779,1096386.02792719,0.0,1.0
1978-12-13,76.25,78.0,76.25,77.38,16944,0.406013473960069,0.415331815985382,0.406013473960069,0.412030460524986,3182111.14374757,0.0,1.0
1978-12-14,78.62,79.0,76.5,76.5,6265,0.418633171445779,0.42065658285699,0.407344665677971,0.407344665677971,1176577.3321281,0.0,1.0
1978-12-15,77.75,78.38,77.5,78.38,11733,0.41400062426748,0.417355227396593,0.412669432549579,0.417355227396593,2203476.74985778,0.0,1.0
1978-12-18,75.5,76.25,75.0,76.25,22355,0.402019898806364,0.406013473960069,0.39935751537056,0.406013473960069,4198305.86747385,0.0,1.0
1978-12-19,76.0,76.25,75.25,75.5,7888,0.404682282242167,0.406013473960069,0.400688707088462,0.402019898806364,1481379.40875123,0.0,1.0
1978-12-20,78.0,78.25,76.38,76.38,13299,0.415331815985382,0.416663007703284,0.406705693653378,0.406705693653378,2497574.13247751,0.0,1.0
1978-12-21,80.0,80.0,78.5,78.5,16005,0.425981349728597,0.425981349728597,0.417994199421186,0.417994199421186,3005765.39516524,0.0,1.0
1978-12-22,81.0,81.25,80.0,80.0,26200,0.431306116600205,0.432637308318107,0.425981349728597,0.425981349728597,4920403.2085804,0.0,1.0
1978-12-26,81.0,81.25,80.0,81.0,32664,0.431306116600205,0.432637308318107,0.425981349728597,0.431306116600205,6134353.06889581,0.0,1.0
1978-12-27,79.25,81.0,79.25,81.0,11106,0.421987774574892,0.431306116600205,0.421987774574892,0.431306116600205,2085725.11582038,0.0,1.0
1978-12-28,78.62,79.75,78.38,79.25,9597,0.418633171445779,0.424650158010695,0.417355227396593,0.421987774574892,1802332.42720405,0.0,1.0
1978-12-29,79.5,79.5,78.25,78.62,35028,0.423318966292794,0.423318966292794,0.416663007703284,0.418633171445779,6578316.16756313,0.0,1.0
1979-01-02,79.5,79.63,78.5,79.5,32807,0.423318966292794,0.424011185986102,0.417994199421186,0.423318966292794,6161208.70472889,0.0,1.0
1979-01-03,79.75,80.37,79.5,79.5,30101,0.424650158010695,0.427951513471092,0.423318966292794,0.423318966292794,5653017.44204118,0.0,1.0
1979-01-04,81.13,81.5,79.75,79.75,34173,0.431998336293514,0.433968500036009,0.424650158010695,0.424650158010695,6417745.75751214,0.0,1.0
1979-01-05,89.75,90.12,87.0,87.0,132565,0.47789782672677,0.479867990469265,0.46325471782985,0.46325471782985,24895925.6238726,0.0,1.0
1979-01-08,89.25,89.75,88.0,89.75,43343,0.475235443290966,0.47789782672677,0.468579484701457,0.47789782672677,8139886.88051529,0.0,1.0
1979-01-09,89.0,89.63,88.87,89.25,25630,0.473904251573064,0.477258854702177,0.473212031879756,0.475235443290966,4813356.26854641,0.0,1.0
1979-01-10,88.0,88.63,87.75,88.63,14581,0.468579484701457,0.47193408783057,0.467248292983555,0.47193408783057,2738335.84672942,0.0,1.0
1979-01-11,89.25,89.25,87.5,88.0,22127,0.475235443290966,0.475235443290966,0.465917101265653,0.468579484701457,4155487.09146025,0.0,1.0
1979-01-12,91.0,92.0,89.75,89.75,62993,0.484553785316279,0.489878552187887,0.47789782672677,0.47789782672677,11830189.2869506,0.0,1.0
1979-01-15,89.75,90.5,89.0,90.5,14154,0.47789782672677,0.481891401880476,0.473904251573064,0.481891401880476,2658144.54252851,0.0,1.0
1979-01-16,87.75,89.75,87.75,89.75,10736,0.467248292983555,0.47789782672677,0.467248292983555,0.47789782672677,2016238.50562287,0.0,1.0
1979-01-17,88.0,88.0,86.75,87.75,35597,0.468579484701457,0.468579484701457,0.461923526111948,0.467248292983555,6685175.30594796,0.0,1.0
1979-01-18,87.0,88.0,87.0,88.0,4329,0.46325471782985,0.468579484701457,0.46325471782985,0.468579484701457,812993.33931086,0.0,1.0
1979-01-19,86.25,87.38,85.5,87.0,27624,0.459261142676144,0.46527812924106,0.455267567522438,0.46325471782985,5187832.75701622,0.0,1.0
1979-01-22,86.25,86.5,85.5,86.25,16432,0.459261142676144,0.460592334394046,0.455267567522438,0.459261142676144,3085956.69936615,0.0,1.0
1979-01-23,88.38,89.25,86.5,86.5,34942,0.470602896112668,0.475235443290966,0.460592334394046,0.460592334394046,6562165.22573345,0.0,1.0
1979-01-24,86.75,89.25,86.75,88.38,28051,0.461923526111948,0.475235443290966,0.461923526111948,0.470602896112668,5268024.06121713,0.0,1.0
1979-01-25,88.0,88.5,87.5,87.5,30671,0.468579484701457,0.471241868137261,0.465917101265653,0.465917101265653,5760064.38207517,0.0,1.0
1979-01-26,91.0,92.0,88.12,88.12,44710,0.484553785316279,0.489878552187887,0.46921845672605,0.46921845672605,8396611.73494771,0.0,1.0
1979-01-29,91.0,91.5,90.0,91.0,20931,0.484553785316279,0.487216168752083,0.479229018444672,0.484553785316279,3930876.31903803,0.0,1.0
1979-01-30,88.25,90.75,88.0,90.75,23694,0.469910676419359,0.483222593598378,0.468579484701457,0.483222593598378,4449772.27572916,0.0,1.0
1979-01-31,84.0,88.75,84.0,88.25,18511,0.447280417215027,0.472573059855163,0.447280417215027,0.469910676419359,3476396.32801648,0.0,1.0
1979-02-01,86.25,86.25,83.5,84.0,63221,0.459261142676144,0.459261142676144,0.444618033779223,0.447280417215027,11873008.0629642,0.0,1.0
1979-02-02,86.25,87.0,86.25,86.25,31240,0.459261142676144,0.46325471782985,0.459261142676144,0.459261142676144,5866923.52045999,0.0,1.0
1979-02-05,83.0,85.0,81.0,85.0,46618,0.44195565034342,0.452605184086635,0.431306116600205,0.452605184086635,8754937.28158782,0.0,1.0
1979-02-06,83.87,84.25,82.25,83.0,26342,0.446588197521718,0.448611608932929,0.437962075189714,0.44195565034342,4947071.04276431,0.0,1.0
1979-02-07,82.25,83.5,81.25,83.5,26769,0.437962075189714,0.444618033779223,0.432637308318107,0.444618033779223,5027262.34696522,0.0,1.0
1979-02-08,81.25,82.25,81.25,82.25,21558,0.432637308318107,0.437962075189714,0.432637308318107,0.437962075189714,4048627.95307543,0.0,1.0
1979-02-09,80.37,82.0,80.37,81.25,25118,0.427951513471092,0.436630883471812,0.427951513471092,0.432637308318107,4717201.82416498,0.0,1.0
1979-02-12,80.88,81.0,79.75,80.37,12673,0.430667144575612,0.431306116600205,0.424650158010695,0.427951513471092,2380010.30008929,0.0,1.0
1979-02-13,82.25,82.5,82.0,82.0,29104,0.437962075189714,0.439293266907616,0.436630883471812,0.436630883471812,5465779.19780626,0.0,1.0
1979-02-14,81.0,83.12,80.25,82.25,27339,0.431306116600205,0.442594622368013,0.427312541446499,0.437962075189714,5134309.28699922,0.0,1.0
1979-02-15,80.0,81.0,79.25,81.0,11249,0.425981349728597,0.431306116600205,0.421987774574892,0.431306116600205,2112580.75165347,0.0,1.0
1979-02-16,80.25,80.5,79.63,80.0,25772,0.427312541446499,0.428643733164401,0.424011185986102,0.425981349728597,4840024.10273031,0.0,1.0
1979-02-20,31.75,32.12,31.5,32.12,15549,0.422653370433843,0.427578779790079,0.419325391139088,0.427578779790079,1168051.13725522,0.0,2.5
1979-02-21,31.12,31.75,31.0,31.75,30187,0.414266862611061,0.422653370433843,0.412669432549579,0.422653370433843,2267667.35354834,0.0,1.0
1979-02-22,31.0,31.25,29.75,31.12,44853,0.412669432549579,0.415997411844333,0.396029536075805,0.414266862611061,3369386.94831231,0.0,1.0
1979-02-23,31.0,31.25,30.5,31.0,23281,0.412669432549579,0.415997411844333,0.406013473960069,0.412669432549579,1748884.07784672,0.0,1.0
1979-02-26,30.75,31.0,30.0,31.0,116190,0.409341453254824,0.412669432549579,0.39935751537056,0.412669432549579,8728269.44740392,0.0,1.0
1979-02-27,29.5,30.62,28.62,30.62,25274,0.392701556781051,0.407610904021552,0.380987069663514,0.407610904021552,1898599.55257498,0.0,1.0
1979-02-28,30.25,30.25,29.25,29.5,43998,0.402685494665315,0.402685494665315,0.389373577486296,0.392701556781051,3305158.78429191,0.0,1.0
1979-03-01,31.12,31.25,30.12,30.25,50192,0.414266862611061,0.415997411844333,0.400954945432042,0.402685494665315,3770456.15030637,0.0,1.0
1979-03-02,31.12,31.38,31.12,31.12,20504,0.414266862611061,0.417727961077606,0.414266862611061,0.414266862611061,1540274.00593485,0.0,1.0
1979-03-05,31.88,32.12,31.5,31.5,30471,0.424383919667115,0.427578779790079,0.419325391139088,0.419325391139088,2289001.62089547,0.0,1.0
1979-03-06,31.75,32.0,31.38,31.88,24491,0.422653370433843,0.425981349728597,0.417727961077606,0.424383919667115,1839780.07605103,0.0,1.0
1979-03-07,32.38,32.62,32.0,32.0,13385,0.431039878256624,0.434234738379589,0.425981349728597,0.425981349728597,1005490.02972288,0.0,1.0
1979-03-08,33.0,33.0,32.0,32.38,46989,0.439293266907616,0.439293266907616,0.425981349728597,0.431039878256624,3529844.67737381,0.0,1.0
1979-03-09,33.0,33.62,32.62,33.0,31824,0.439293266907616,0.447546655558607,0.434234738379589,0.439293266907616,2390639.87343302,0.0,1.0
1979-03-12,33.25,33.5,32.75,33.0,7404,0.442621246202371,0.445949225497125,0.435965287612861,0.439293266907616,556193.364218767,0.0,1.0
1979-03-13,33.0,33.38,33.0,33.25,11320,0.439293266907616,0.444351795435643,0.439293266907616,0.442621246202371,850365.86749817,0.0,1.0
1979-03-14,32.88,33.0,32.75,33.0,19009,0.437695836846134,0.439293266907616,0.435965287612861,0.439293266907616,1427968.61972374,0.0,1.0
1979-03-15,33.12,33.38,33.12,33.12,13242,0.440890696969098,0.444351795435643,0.440890696969098,0.440890696969098,994747.775389644,0.0,1.0
1979-03-16,34.0,34.0,33.38,33.38,57098,0.452605184086635,0.452605184086635,0.444351795435643,0.444351795435643,4289239.42600799,0.0,1.0
1979-03-19,34.75,35.25,34.5,34.5,60444,0.462589121970899,0.469245080560408,0.459261142676144,0.459261142676144,4540593.15327379,0.0,1.0
1979-03-20,33.5,34.62,33.5,34.62,59804,0.445949225497125,0.460858572737626,0.445949225497125,0.460858572737626,4492515.93108309,0.0,1.0
1979-03-21,34.12,34.25,33.12,33.5,58664,0.454202614148117,0.455933163381389,0.440890696969098,0.445949225497125,4406878.37905589,0.0,1.0
1979-03-22,34.5,34.5,34.0,34.12,17443,0.459261142676144,0.459261142676144,0.452605184086635,0.454202614148117,1310329.66667585,0.0,1.0
1979-03-23,34.5,34.62,34.12,34.5,18653,0.459261142676144,0.460858572737626,0.454202614148117,0.459261142676144,1401225.66488016,0.0,1.0
1979-03-26,34.25,34.62,34.12,34.5,20646,0.455933163381389,0.460858572737626,0.454202614148117,0.459261142676144,1550941.13960841,0.0,1.0
1979-03-27,34.38,34.38,34.0,34.25,30400,0.457663712614662,0.457663712614662,0.452605184086635,0.455933163381389,2283668.05405869,0.0,1.0
1979-03-28,33.62,34.25,33.5,34.25,35740,0.447546655558607,0.455933163381389,0.445949225497125,0.455933163381389,2684812.37671242,0.0,1.0
1979-03-29,33.5,33.75,33.5,33.62,21074,0.445949225497125,0.44927720479188,0.445949225497125,0.447546655558607,1583092.78194845,0.0,1.0
1979-03-30,32.75,33.62,32.5,33.5,40296,0.435965287612861,0.447546655558607,0.432637308318107,0.445949225497125,3027062.10218253,0.0,1.0
1979-04-02,32.0,32.5,31.62,32.5,38588,0.425981349728597,0.432637308318107,0.42092282120057,0.432637308318107,2898756.01546108,0.0,1.0
1979-04-03,33.25,33.25,32.0,32.0,42005,0.442621246202371,0.442621246202371,0.425981349728597,0.425981349728597,3155443.30956366,0.0,1.0
1979-04-04,33.75,34.25,33.5,33.5,30187,0.44927720479188,0.455933163381389,0.445949225497125,0.445949225497125,2267667.35354834,0.0,1.0
1979-04-05,34.5,34.5,33.88,33.88,44283,0.459261142676144,0.459261142676144,0.451007754025152,0.451007754025152,3326568.17229872,0.0,1.0
1979-04-06,34.25,35.12,34.0,34.5,48982,0.455933163381389,0.467514531327135,0.452605184086635,0.459261142676144,3679560.15210207,0.0,1.0
1979-04-09,34.0,34.12,33.75,34.12,61797,0.452605184086635,0.454202614148117,0.44927720479188,0.454202614148117,4642231.40581134,0.0,1.0
1979-04-10,33.88,34.0,33.5,34.0,15236,0.451007754025152,0.452605184086635,0.445949225497125,0.452605184086635,1144538.37077757,0.0,1.0
1979-04-11,33.62,34.0,33.62,33.88,14239,0.447546655558607,0.452605184086635,0.447546655558607,0.451007754025152,1069643.07308361,0.0,1.0
1979-04-12,33.62,33.75,33.38,33.62,47273,0.447546655558607,0.44927720479188,0.444351795435643,0.447546655558607,3551178.94472094,0.0,1.0
1979-04-16,32.75,33.25,32.38,33.25,19151,0.435965287612861,0.442621246202371,0.431039878256624,0.442621246202371,1438635.7533973,0.0,1.0
1979-04-17,32.62,32.88,32.38,32.75,12459,0.434234738379589,0.437695836846134,0.431039878256624,0.435965287612861,935928.298865698,0.0,1.0
1979-04-18,32.5,33.0,32.25,32.62,21928,0.432637308318107,0.439293266907616,0.429309329023352,0.434234738379589,1647245.82530917,0.0,1.0
1979-04-19,32.12,32.5,31.88,32.5,13883,0.427578779790079,0.432637308318107,0.424383919667115,0.432637308318107,1042900.11824003,0.0,1.0
1979-04-20,31.88,32.0,31.88,32.0,13527,0.424383919667115,0.425981349728597,0.424383919667115,0.425981349728597,1016157.16339644,0.0,1.0
1979-04-23,32.0,32.12,31.88,31.88,14809,0.425981349728597,0.427578779790079,0.424383919667115,0.424383919667115,1112461.84909721,0.0,1.0
1979-04-24,32.25,32.25,32.0,32.0,27054,0.429309329023352,0.429309329023352,0.425981349728597,0.425981349728597,2032314.32679289,0.0,1.0
1979-04-25,32.38,32.62,32.25,32.25,33533,0.431039878256624,0.434234738379589,0.429309329023352,0.429309329023352,2519021.08081415,0.0,1.0
1979-04-26,32.25,32.25,31.88,32.25,20433,0.429309329023352,0.429309329023352,0.424383919667115,0.429309329023352,1534940.43909807,0.0,1.0
1979-04-27,31.25,31.75,31.0,31.75,25844,0.415997411844333,0.422653370433843,0.412669432549579,0.422653370433843,1941418.32858858,0.0,1.0
1979-04-30,31.0,31.12,30.75,31.12,18012,0.412669432549579,0.414266862611061,0.409341453254824,0.414266862611061,1353073.32202977,0.0,1.0
1979-05-01,31.12,31.38,31.0,31.0,32038,0.414266862611061,0.417727961077606,0.412669432549579,0.412669432549579,2406715.69460304,0.0,1.0
1979-05-02,31.38,31.62,31.0,31.12,13741,0.417727961077606,0.42092282120057,0.412669432549579,0.414266862611061,1032232.98456646,0.0,1.0
1979-05-03,30.75,31.75,30.75,31.38,16660,0.409341453254824,0.422653370433843,0.409341453254824,0.417727961077606,1251510.1901519,0.0,1.0
1979-05-04,29.75,30.88,29.75,30.75,25488,0.396029536075805,0.411072002488096,0.396029536075805,0.409341453254824,1914675.373745,0.0,1.0
1979-05-07,29.0,29.75,28.75,29.75,24420,0.386045598191541,0.396029536075805,0.382717618896787,0.396029536075805,1834446.50921425,0.0,1.0
1979-05-08,29.5,29.5,28.75,29.0,33746,0.392701556781051,0.392701556781051,0.382717618896787,0.386045598191541,2535021.78132449,0.0,1.0
1979-05-09,29.62,29.62,29.0,29.5,19721,0.394298986842533,0.394298986842533,0.386045598191541,0.392701556781051,1481454.5294109,0.0,1.0
1979-05-10,29.12,29.38,28.88,29.38,28905,0.387643028253024,0.391104126719568,0.384448168130059,0.391104126719568,2171362.66784758,0.0,1.0
1979-05-11,29.0,29.12,28.88,29.12,17372,0.386045598191541,0.387643028253024,0.384448168130059,0.387643028253024,1304996.09983907,0.0,1.0
1979-05-14,28.12,29.0,28.12,29.0,38516,0.374331111074005,0.386045598191541,0.374331111074005,0.386045598191541,2893347.32796462,0.0,1.0
1979-05-15,28.0,28.25,27.88,28.12,51972,0.372733681012523,0.376061660307277,0.37113625095104,0.374331111074005,3904170.92452428,0.0,1.0
1979-05-16,28.0,28.0,27.25,28.0,27125,0.372733681012523,0.372733681012523,0.362749743128259,0.372733681012523,2037647.89362967,0.0,1.0
1979-05-17,29.25,29.25,27.88,28.0,38232,0.389373577486296,0.389373577486296,0.37113625095104,0.372733681012523,2872013.06061749,0.0,1.0
1979-05-18,29.12,29.62,29.0,29.25,45493,0.387643028253024,0.394298986842533,0.386045598191541,0.389373577486296,3417464.17050302,0.0,1.0
1979-05-21,29.12,29.5,29.0,29.12,32678,0.387643028253024,0.392701556781051,0.386045598191541,0.387643028253024,2454792.91679374,0.0,1.0
1979-05-22,29.62,29.62,28.88,29.12,19863,0.394298986842533,0.394298986842533,0.384448168130059,0.387643028253024,1492121.66308447,0.0,1.0
1979-05-23,29.75,30.5,29.75,29.75,22569,0.396029536075805,0.406013473960069,0.396029536075805,0.396029536075805,1695398.16815956,0.0,1.0
1979-05-24,30.0,30.0,29.62,29.75,6977,0.39935751537056,0.39935751537056,0.394298986842533,0.396029536075805,524116.842538404,0.0,1.0
1979-05-25,30.25,30.88,29.88,30.0,14737,0.402685494665315,0.411072002488096,0.397760085309078,0.39935751537056,1107053.16160075,0.0,1.0
1979-05-29,29.88,30.5,29.88,30.25,12174,0.397760085309078,0.406013473960069,0.397760085309078,0.402685494665315,914518.910858897,0.0,1.0
1979-05-30,29.62,30.12,29.5,29.88,10394,0.394298986842533,0.400954945432042,0.392701556781051,0.397760085309078,780804.136640987,0.0,1.0
1979-05-31,28.88,29.62,28.88,29.62,34458,0.384448168130059,0.394298986842533,0.384448168130059,0.394298986842533,2588507.69101166,0.0,1.0
1979-06-01,28.75,29.25,28.75,28.88,42218,0.382717618896787,0.389373577486296,0.382717618896787,0.384448168130059,3171444.010074,0.0,1.0
1979-06-04,28.62,29.0,28.62,28.75,29902,0.380987069663514,0.386045598191541,0.380987069663514,0.382717618896787,2246257.96554155,0.0,1.0
1979-06-05,29.38,29.62,28.88,28.88,40795,0.391104126719568,0.394298986842533,0.384448168130059,0.384448168130059,3064547.31135935,0.0,1.0
1979-06-06,28.88,29.38,28.88,29.38,87498,0.384448168130059,0.391104126719568,0.384448168130059,0.391104126719568,6572907.48006669,0.0,1.0
1979-06-07,29.5,29.5,28.88,28.88,76178,0.392701556781051,0.392701556781051,0.384448168130059,0.384448168130059,5722541.61256851,0.0,1.0
1979-06-08,29.75,30.0,29.38,29.5,12317,0.396029536075805,0.39935751537056,0.391104126719568,0.392701556781051,925261.165192135,0.0,1.0
1979-06-11,29.75,29.88,29.38,29.75,10038,0.396029536075805,0.397760085309078,0.391104126719568,0.396029536075805,754061.181797406,0.0,1.0
1979-06-12,30.75,31.0,30.0,30.0,43642,0.409341453254824,0.412669432549579,0.39935751537056,0.39935751537056,3278415.82944833,0.0,1.0
1979-06-13,30.88,30.88,30.5,30.75,11106,0.411072002488096,0.411072002488096,0.406013473960069,0.409341453254824,834290.046328152,0.0,1.0
1979-06-14,31.38,31.38,30.62,30.88,44853,0.417727961077606,0.417727961077606,0.407610904021552,0.411072002488096,3369386.94831231,0.0,1.0
1979-06-15,30.88,31.38,30.88,31.38,26200,0.411072002488096,0.417727961077606,0.411072002488096,0.417727961077606,1968161.28343216,0.0,1.0
1979-06-18,30.5,31.12,30.5,30.88,10252,0.406013473960069,0.414266862611061,0.406013473960069,0.411072002488096,770137.002967425,0.0,1.0
1979-06-19,30.75,30.88,30.5,30.5,8401,0.409341453254824,0.411072002488096,0.406013473960069,0.406013473960069,631088.661912732,0.0,1.0
1979-06-20,30.88,31.0,30.62,30.75,6265,0.411072002488096,0.412669432549579,0.407610904021552,0.409341453254824,470630.93285124,0.0,1.0
1979-06-21,31.25,31.5,30.5,30.88,97964,0.415997411844333,0.419325391139088,0.406013473960069,0.411072002488096,7359120.30420413,0.0,1.0
1979-06-22,31.88,31.88,31.62,31.62,53467,0.424383919667115,0.424383919667115,0.42092282120057,0.42092282120057,4016476.31073539,0.0,1.0
1979-06-25,32.0,32.0,31.62,31.88,15805,0.425981349728597,0.425981349728597,0.42092282120057,0.424383919667115,1187282.0261315,0.0,1.0
1979-06-26,32.0,32.25,31.88,32.0,27196,0.425981349728597,0.429309329023352,0.424383919667115,0.425981349728597,2042981.46046645,0.0,1.0
1979-06-27,32.5,32.62,32.0,32.0,37235,0.432637308318107,0.434234738379589,0.425981349728597,0.425981349728597,2797117.76292353,0.0,1.0
1979-06-28,32.75,33.12,32.62,32.62,27481,0.435965287612861,0.440890696969098,0.434234738379589,0.434234738379589,2064390.84847325,0.0,1.0
1979-06-29,32.25,33.12,32.25,32.75,38232,0.429309329023352,0.440890696969098,0.429309329023352,0.435965287612861,2872013.06061749,0.0,1.0
1979-07-02,31.38,32.5,31.38,32.25,49338,0.417727961077606,0.432637308318107,0.417727961077606,0.429309329023352,3706303.10694564,0.0,1.0
1979-07-03,31.38,31.5,31.25,31.38,13242,0.417727961077606,0.419325391139088,0.415997411844333,0.417727961077606,994747.775389643,0.0,1.0
1979-07-05,32.0,32.0,31.5,31.5,20077,0.425981349728597,0.425981349728597,0.419325391139088,0.419325391139088,1508197.48425448,0.0,1.0
1979-07-06,32.25,32.38,32.12,32.12,29190,0.429309329023352,0.431039878256624,0.427578779790079,0.427578779790079,2192772.05585438,0.0,1.0
1979-07-09,33.25,33.25,32.25,32.25,12032,0.442621246202371,0.442621246202371,0.429309329023352,0.429309329023352,903851.777185333,0.0,1.0
1979-07-10,32.5,33.12,32.5,33.12,29617,0.432637308318107,0.440890696969098,0.432637308318107,0.440890696969098,2224848.57753474,0.0,1.0
1979-07-11,32.38,32.5,32.12,32.5,14524,0.431039878256624,0.432637308318107,0.427578779790079,0.432637308318107,1091052.46109041,0.0,1.0
1979-07-12,31.75,32.25,31.62,32.25,20789,0.422653370433843,0.429309329023352,0.42092282120057,0.429309329023352,1561683.39394165,0.0,1.0
1979-07-13,31.5,31.75,31.38,31.75,13598,0.419325391139088,0.422653370433843,0.417727961077606,0.422653370433843,1021490.73023323,0.0,1.0
1979-07-16,31.88,31.88,30.62,31.5,13741,0.424383919667115,0.424383919667115,0.407610904021552,0.419325391139088,1032232.98456646,0.0,1.0
1979-07-17,31.75,32.5,31.25,31.88,40652,0.422653370433843,0.432637308318107,0.415997411844333,0.424383919667115,3053805.05702611,0.0,1.0
1979-07-18,31.5,31.5,31.0,31.5,30543,0.419325391139088,0.419325391139088,0.412669432549579,0.419325391139088,2294410.30839193,0.0,1.0
1979-07-19,31.0,31.75,30.5,31.5,14524,0.412669432549579,0.422653370433843,0.406013473960069,0.419325391139088,1091052.46109041,0.0,1.0
1979-07-20,30.62,30.88,30.5,30.88,32251,0.407610904021552,0.411072002488096,0.406013473960069,0.411072002488096,2422716.39511338,0.0,1.0
1979-07-23,30.25,30.75,30.25,30.62,15093,0.402685494665315,0.409341453254824,0.402685494665315,0.407610904021552,1133796.11644433,0.0,1.0
1979-07-24,30.0,30.5,30.0,30.25,11320,0.39935751537056,0.406013473960069,0.39935751537056,0.402685494665315,850365.86749817,0.0,1.0
1979-07-25,30.38,30.5,30.0,30.0,31966,0.404416043898587,0.406013473960069,0.39935751537056,0.39935751537056,2401307.00710658,0.0,1.0
1979-07-26,30.5,30.5,30.12,30.38,11961,0.406013473960069,0.406013473960069,0.400954945432042,0.404416043898587,898518.210348553,0.0,1.0
1979-07-27,30.5,30.5,30.0,30.5,13313,0.406013473960069,0.406013473960069,0.39935751537056,0.406013473960069,1000081.34222643,0.0,1.0
1979-07-30,31.12,31.25,30.75,30.75,18226,0.414266862611061,0.415997411844333,0.409341453254824,0.409341453254824,1369149.14319979,0.0,1.0
1979-07-31,32.25,32.25,31.12,31.12,41435,0.429309329023352,0.429309329023352,0.414266862611061,0.414266862611061,3112624.53355006,0.0,1.0
1979-08-01,34.0,34.25,33.0,33.0,50904,0.452605184086635,0.455933163381389,0.439293266907616,0.439293266907616,3823942.05999353,0.0,1.0
1979-08-02,34.75,35.25,34.25,34.25,113128,0.462589121970899,0.469245080560408,0.455933163381389,0.455933163381389,8498249.98748524,0.0,1.0
1979-08-03,36.12,36.38,35.0,35.0,128222,0.480826448506154,0.484287546972699,0.465917101265653,0.465917101265653,9632121.22458926,0.0,1.0
1979-08-06,38.5,38.5,36.25,36.25,90417,0.512508811392219,0.512508811392219,0.482556997739427,0.482556997739427,6792184.68565212,0.0,1.0
1979-08-07,38.12,38.88,37.5,38.5,122526,0.507450282864191,0.517567339920246,0.4991968942132,0.512508811392219,9204233.94709195,0.0,1.0
1979-08-08,37.75,38.88,37.75,38.12,75538,0.502524873507955,0.517567339920246,0.502524873507955,0.507450282864191,5674464.3903778,0.0,1.0
1979-08-09,37.25,38.25,37.25,37.75,36096,0.495868914918445,0.509180832097464,0.495868914918445,0.502524873507955,2711555.331556,0.0,1.0
1979-08-10,38.5,38.75,37.25,37.25,43358,0.512508811392219,0.515836790686973,0.495868914918445,0.495868914918445,3257081.5621012,0.0,1.0
1979-08-13,40.0,40.12,39.38,39.38,101381,0.532476687160747,0.534074117222229,0.524223298509755,0.524223298509755,7615807.59830671,0.0,1.0
1979-08-14,40.25,40.75,39.62,40.0,100456,0.535804666455501,0.542460625045011,0.527418158632719,0.532476687160747,7546320.98810921,0.0,1.0
1979-08-15,42.12,43.0,40.12,40.25,95045,0.560697951580266,0.572412438697803,0.534074117222229,0.535804666455501,7139843.09861869,0.0,1.0
1979-08-16,41.75,42.0,41.62,42.0,69984,0.555772542224029,0.559100521518784,0.554041992990757,0.559100521518784,5257244.24655406,0.0,1.0
1979-08-17,42.12,42.25,41.5,41.75,23850,0.560697951580266,0.562428500813539,0.552444562929275,0.555772542224029,1791627.73320065,0.0,1.0
1979-08-20,42.25,42.5,42.12,42.12,26484,0.562428500813539,0.565756480108293,0.560697951580266,0.560697951580266,1989495.55077929,0.0,1.0
1979-08-21,42.5,42.5,42.12,42.25,28976,0.565756480108293,0.565756480108293,0.560697951580266,0.562428500813539,2176696.23468436,0.0,1.0
1979-08-22,42.0,42.25,41.0,42.25,60587,0.559100521518784,0.562428500813539,0.545788604339765,0.562428500813539,4551335.40760703,0.0,1.0
1979-08-23,41.25,42.12,41.25,42.0,45921,0.54911658363452,0.560697951580266,0.54911658363452,0.559100521518784,3449615.81284306,0.0,1.0
1979-08-24,40.0,41.0,39.38,41.0,40866,0.532476687160747,0.545788604339765,0.524223298509755,0.545788604339765,3069880.87819613,0.0,1.0
1979-08-27,41.0,41.0,39.75,40.0,30614,0.545788604339765,0.545788604339765,0.529148707865992,0.532476687160747,2299743.87522871,0.0,1.0
1979-08-28,41.5,41.75,41.0,41.0,61512,0.552444562929275,0.555772542224029,0.545788604339765,0.545788604339765,4620822.01780454,0.0,1.0
1979-08-29,41.38,41.62,41.38,41.5,13385,0.550847132867792,0.554041992990757,0.550847132867792,0.552444562929275,1005490.02972288,0.0,1.0
1979-08-30,41.38,41.5,41.12,41.38,15378,0.550847132867792,0.552444562929275,0.547386034401247,0.550847132867792,1155205.50445114,0.0,1.0
1979-08-31,41.88,42.25,41.38,41.38,13954,0.557503091457302,0.562428500813539,0.550847132867792,0.550847132867792,1048233.68507681,0.0,1.0
1979-09-04,41.0,41.88,41.0,41.88,22142,0.545788604339765,0.557503091457302,0.545788604339765,0.557503091457302,1663321.6464792,0.0,1.0
1979-09-05,40.12,40.12,39.5,40.12,66923,0.534074117222229,0.534074117222229,0.525820728571237,0.534074117222229,5027299.90729505,0.0,1.0
1979-09-06,39.75,40.12,39.75,40.12,22996,0.529148707865992,0.534074117222229,0.529148707865992,0.534074117222229,1727474.68983992,0.0,1.0
1979-09-07,39.88,39.88,39.38,39.75,8543,0.530879257099264,0.530879257099264,0.524223298509755,0.529148707865992,641755.795586296,0.0,1.0
1979-09-10,41.0,41.38,40.0,40.0,54749,0.545788604339765,0.550847132867792,0.532476687160747,0.532476687160747,4112780.99643616,0.0,1.0
1979-09-11,40.88,41.75,40.62,41.0,36950,0.544191174278283,0.555772542224029,0.540730075811738,0.545788604339765,2775708.37491673,0.0,1.0
1979-09-12,41.75,42.0,40.75,40.88,18155,0.555772542224029,0.559100521518784,0.542460625045011,0.544191174278283,1363815.57636301,0.0,1.0
1979-09-13,42.25,42.62,41.62,41.75,15164,0.562428500813539,0.567353910169775,0.554041992990757,0.555772542224029,1139129.68328112,0.0,1.0
1979-09-14,44.5,45.0,42.75,42.75,59590,0.592380314466331,0.59903627305584,0.569084459403048,0.569084459403048,4476440.10991307,0.0,1.0
1979-09-17,44.5,45.62,44.25,44.5,44924,0.592380314466331,0.607289661706831,0.589052335171576,0.592380314466331,3374720.5151491,0.0,1.0
1979-09-18,43.75,44.25,43.25,44.25,19507,0.582396376582067,0.589052335171576,0.575740417992557,0.589052335171576,1465378.70824088,0.0,1.0
1979-09-19,43.38,44.25,43.25,43.75,10466,0.57747096722583,0.589052335171576,0.575740417992557,0.582396376582067,786212.824137442,0.0,1.0
1979-09-20,44.5,44.5,43.62,43.62,14666,0.592380314466331,0.592380314466331,0.580665827348794,0.580665827348794,1101719.59476397,0.0,1.0
1979-09-21,45.12,45.88,44.62,44.62,28264,0.600633703117322,0.610750760173376,0.593977744527813,0.593977744527813,2123210.3249972,0.0,1.0
1979-09-24,44.88,45.5,44.75,45.12,29047,0.597438842994358,0.605692231645349,0.595708293761085,0.600633703117322,2182029.80152114,0.0,1.0
1979-09-25,44.88,45.0,44.12,44.88,20504,0.597438842994358,0.59903627305584,0.587321785938303,0.597438842994358,1540274.00593485,0.0,1.0
1979-09-26,44.75,45.75,44.75,44.88,13954,0.595708293761085,0.609020210940104,0.595708293761085,0.597438842994358,1048233.68507681,0.0,1.0
1979-09-27,44.62,44.88,44.38,44.75,15164,0.593977744527813,0.597438842994358,0.590782884404848,0.595708293761085,1139129.68328112,0.0,1.0
1979-09-28,44.75,45.25,44.62,44.62,13313,0.595708293761085,0.602364252350595,0.593977744527813,0.593977744527813,1000081.34222643,0.0,1.0
1979-10-01,44.25,44.88,43.88,44.75,12530,0.589052335171576,0.597438842994358,0.584126925815339,0.595708293761085,941261.86570248,0.0,1.0
1979-10-02,46.0,46.5,44.25,44.25,40296,0.612348190234859,0.619004148824368,0.589052335171576,0.589052335171576,3027062.10218253,0.0,1.0
1979-10-03,47.38,48.25,47.25,47.25,49196,0.630718635941904,0.642300003887651,0.628988086708632,0.628988086708632,3695635.97327208,0.0,1.0
1979-10-04,46.75,47.88,46.0,47.38,30614,0.622332128119123,0.637374594531414,0.612348190234859,0.630718635941904,2299743.87522871,0.0,1.0
1979-10-05,47.0,47.62,47.0,47.0,113057,0.625660107413877,0.633913496064869,0.625660107413877,0.625660107413877,8492916.42064847,0.0,1.0
1979-10-08,47.5,48.5,47.0,47.0,24491,0.632316066003387,0.645627983182405,0.625660107413877,0.625660107413877,1839780.07605103,0.0,1.0
1979-10-09,45.12,46.88,45.12,46.88,62580,0.600633703117322,0.624062677352395,0.600633703117322,0.624062677352395,4701050.88233529,0.0,1.0
1979-10-10,44.5,44.5,41.88,44.5,69700,0.592380314466331,0.592380314466331,0.557503091457302,0.592380314466331,5235909.97920693,0.0,1.0
1979-10-11,44.25,44.75,42.62,44.5,44924,0.589052335171576,0.595708293761085,0.567353910169775,0.592380314466331,3374720.5151491,0.0,1.0
1979-10-12,44.0,44.88,44.0,44.25,68205,0.585724355876821,0.597438842994358,0.585724355876821,0.589052335171576,5123604.59299582,0.0,1.0
1979-10-15,43.0,44.0,42.25,44.0,55603,0.572412438697803,0.585724355876821,0.562428500813539,0.585724355876821,4176934.03979688,0.0,1.0
1979-10-16,42.5,43.75,42.5,43.0,108857,0.565756480108293,0.582396376582067,0.565756480108293,0.572412438697803,8177409.65002194,0.0,1.0
1979-10-17,42.25,42.88,42.0,42.5,112986,0.562428500813539,0.57081500863632,0.559100521518784,0.565756480108293,8487582.85381168,0.0,1.0
1979-10-18,42.38,42.75,42.25,42.25,19151,0.564159050046811,0.569084459403048,0.562428500813539,0.562428500813539,1438635.7533973,0.0,1.0
1979-10-19,41.38,42.0,41.38,42.0,90987,0.550847132867792,0.559100521518784,0.550847132867792,0.559100521518784,6835003.46166573,0.0,1.0
1979-10-22,40.75,41.0,40.0,41.0,79453,0.542460625045011,0.545788604339765,0.532476687160747,0.545788604339765,5968561.77299753,0.0,1.0
1979-10-23,41.75,41.75,41.0,41.0,36096,0.555772542224029,0.555772542224029,0.545788604339765,0.545788604339765,2711555.331556,0.0,1.0
1979-10-24,42.75,43.38,42.5,42.5,37092,0.569084459403048,0.57747096722583,0.565756480108293,0.565756480108293,2786375.50859029,0.0,1.0
1979-10-25,42.25,43.0,42.25,42.75,25417,0.562428500813539,0.572412438697803,0.562428500813539,0.569084459403048,1909341.80690821,0.0,1.0
1979-10-26,42.62,42.88,42.38,42.38,11890,0.567353910169775,0.57081500863632,0.564159050046811,0.564159050046811,893184.643511771,0.0,1.0
1979-10-29,43.75,43.75,42.88,42.88,9611,0.582396376582067,0.582396376582067,0.57081500863632,0.57081500863632,721984.660117041,0.0,1.0
1979-10-30,45.62,46.0,44.12,44.12,35597,0.607289661706831,0.612348190234859,0.587321785938303,0.587321785938303,2674070.12237919,0.0,1.0
1979-10-31,45.38,45.5,45.0,45.5,38445,0.604094801583867,0.605692231645349,0.59903627305584,0.605692231645349,2888013.76112784,0.0,1.0
1979-11-01,46.38,47.12,45.12,45.38,34387,0.617406718762886,0.62725753747536,0.600633703117322,0.604094801583867,2583174.12417487,0.0,1.0
1979-11-02,46.62,47.38,46.62,46.62,48270,0.62060157888585,0.630718635941904,0.62060157888585,0.62060157888585,3626074.2424149,0.0,1.0
1979-11-05,46.25,46.75,46.0,46.62,31254,0.615676169529613,0.622332128119123,0.612348190234859,0.62060157888585,2347821.09741942,0.0,1.0
1979-11-06,45.88,46.12,45.5,46.12,18867,0.610750760173376,0.613945620296341,0.605692231645349,0.613945620296341,1417301.48605018,0.0,1.0
1979-11-07,44.0,45.38,44.0,45.38,73829,0.585724355876821,0.604094801583867,0.585724355876821,0.604094801583867,5546083.18299668,0.0,1.0
1979-11-08,44.0,44.38,43.5,44.0,39584,0.585724355876821,0.590782884404848,0.579068397287312,0.585724355876821,2973576.19249537,0.0,1.0
1979-11-09,45.25,45.25,44.5,44.5,35740,0.602364252350595,0.602364252350595,0.592380314466331,0.592380314466331,2684812.37671242,0.0,1.0
1979-11-12,46.12,46.25,45.5,45.5,50263,0.613945620296341,0.615676169529613,0.605692231645349,0.605692231645349,3775789.71714315,0.0,1.0
1979-11-13,46.12,46.38,45.75,46.12,45422,0.613945620296341,0.617406718762886,0.609020210940104,0.613945620296341,3412130.60366624,0.0,1.0
1979-11-14,46.5,47.0,45.75,46.12,54037,0.619004148824368,0.625660107413877,0.609020210940104,0.613945620296341,4059295.08674899,0.0,1.0
1979-11-15,47.25,48.25,46.75,46.75,52399,0.628988086708632,0.642300003887651,0.622332128119123,0.622332128119123,3936247.44620465,0.0,1.0
1979-11-16,47.62,48.0,47.12,47.25,39228,0.633913496064869,0.638972024592896,0.62725753747536,0.628988086708632,2946833.23765178,0.0,1.0
1979-11-19,47.88,48.25,47.62,47.62,37520,0.637374594531414,0.642300003887651,0.633913496064869,0.633913496064869,2818527.15093033,0.0,1.0
1979-11-20,48.38,48.62,48.0,48.0,37021,0.644030553120923,0.647225413243887,0.638972024592896,0.638972024592896,2781041.94175351,0.0,1.0
1979-11-21,49.88,49.88,47.75,48.38,39869,0.663998428889451,0.663998428889451,0.635644045298141,0.644030553120923,2994985.58050217,0.0,1.0
1979-11-23,52.88,53.75,50.5,50.5,102378,0.703934180426507,0.715515548372253,0.672251817540443,0.672251817540443,7690702.89600068,0.0,1.0
1979-11-26,53.88,54.25,53.25,53.25,196213,0.717246097605526,0.722171506961763,0.708859589782744,0.708859589782744,14739649.996415,0.0,1.0
1979-11-27,53.0,54.12,52.75,53.88,35241,0.705531610487989,0.72044095772849,0.702203631193235,0.717246097605526,2647327.1675356,0.0,1.0
1979-11-28,54.0,54.12,52.75,53.0,81091,0.718843527667008,0.72044095772849,0.702203631193235,0.705531610487989,6091609.41354188,0.0,1.0
1979-11-29,54.88,55.38,54.0,54.0,29261,0.730558014784544,0.737213973374054,0.718843527667008,0.718843527667008,2198105.62269116,0.0,1.0
1979-11-30,56.0,56.12,55.0,55.0,36167,0.745467362025045,0.747064792086527,0.732155444846027,0.732155444846027,2716888.89839278,0.0,1.0
1979-12-03,55.5,56.0,55.5,56.0,141037,0.738811403435536,0.745467362025045,0.738811403435536,0.745467362025045,10594792.4782985,0.0,1.0
1979-12-04,57.25,57.38,55.75,55.75,113413,0.762107258498819,0.763837807732091,0.742139382730291,0.742139382730291,8519659.37549204,0.0,1.0
1979-12-05,57.75,58.38,57.75,57.75,104799,0.768763217088328,0.77714972491111,0.768763217088328,0.768763217088328,7872570.01306897,0.0,1.0
1979-12-06,57.38,57.88,57.0,57.75,41151,0.763837807732091,0.7704937663216,0.758779279204064,0.768763217088328,3091290.26620293,0.0,1.0
1979-12-07,55.75,58.0,54.75,57.38,87783,0.742139382730291,0.772091196383083,0.728827465551272,0.763837807732091,6594316.86807348,0.0,1.0
1979-12-10,56.25,56.5,54.75,55.75,71551,0.7487953413198,0.752123320614555,0.728827465551272,0.742139382730291,5374958.32026162,0.0,1.0
1979-12-11,56.12,56.75,55.62,56.25,35241,0.747064792086527,0.755451299909309,0.740408833497018,0.7487953413198,2647327.1675356,0.0,1.0
1979-12-12,56.38,56.38,55.75,56.12,53396,0.750525890553072,0.750525890553072,0.742139382730291,0.747064792086527,4011142.74389861,0.0,1.0
1979-12-13,59.12,59.25,56.62,56.62,150933,0.787000543623583,0.788731092856856,0.753720750676037,0.753720750676037,11338186.5264224,0.0,1.0
1979-12-14,59.25,59.88,59.25,59.25,61441,0.788731092856856,0.797117600679638,0.788731092856856,0.788731092856856,4615488.45096776,0.0,1.0
1979-12-17,60.38,61.0,59.75,59.75,50406,0.803773559269147,0.812026947920139,0.795387051446365,0.795387051446365,3786531.97147639,0.0,1.0
1979-12-18,58.62,60.62,58.5,60.38,40296,0.780344585034074,0.806968419392111,0.778747154972592,0.803773559269147,3027062.10218253,0.0,1.0
1979-12-19,58.12,58.75,57.5,58.62,78741,0.773688626444565,0.782075134267347,0.765435237793573,0.780344585034074,5915075.86331037,0.0,1.0
1979-12-20,58.25,58.38,57.75,58.12,22854,0.775419175677837,0.77714972491111,0.768763217088328,0.773688626444565,1716807.55616636,0.0,1.0
1979-12-21,56.88,58.38,56.75,58.25,52969,0.757181849142582,0.77714972491111,0.755451299909309,0.775419175677837,3979066.22221825,0.0,1.0
1979-12-24,57.0,57.0,55.5,56.88,26627,0.758779279204064,0.758779279204064,0.738811403435536,0.757181849142582,2000237.80511252,0.0,1.0
1979-12-26,57.5,57.5,56.75,57.0,37306,0.765435237793573,0.765435237793573,0.755451299909309,0.758779279204064,2802451.32976031,0.0,1.0
1979-12-27,58.62,58.75,57.75,57.75,45992,0.780344585034074,0.782075134267347,0.768763217088328,0.768763217088328,3454949.37967985,0.0,1.0
1979-12-28,59.38,59.62,58.62,58.62,29332,0.790461642090128,0.793656502213093,0.780344585034074,0.780344585034074,2203439.18952794,0.0,1.0
1979-12-31,60.5,60.75,59.5,59.5,22070,0.805370989330629,0.808698968625384,0.792059072151611,0.792059072151611,1657912.95898274,0.0,1.0
1980-01-02,58.75,62.0,58.62,60.5,46917,0.782075134267347,0.825338865099157,0.780344585034074,0.805370989330629,3524435.98987735,0.0,1.0
1980-01-03,62.0,62.0,57.75,58.75,105724,0.825338865099157,0.825338865099157,0.768763217088328,0.782075134267347,7942056.62326648,0.0,1.0
1980-01-04,68.0,68.0,62.5,62.5,157412,0.905210368173269,0.905210368173269,0.831994823688667,0.831994823688667,11824893.2804436,0.0,1.0
1980-01-07,68.75,70.25,68.0,68.0,122170,0.915194306057533,0.935162181826061,0.905210368173269,0.905210368173269,9177490.99224836,0.0,1.0
1980-01-08,69.0,69.0,67.12,68.75,151787,0.918522285352288,0.918522285352288,0.893495881055733,0.915194306057533,11402339.5697831,0.0,1.0
1980-01-09,67.88,70.12,67.5,69.0,104016,0.903612938111787,0.933431632592789,0.89855440958376,0.918522285352288,7813750.53654502,0.0,1.0
1980-01-10,68.12,70.75,67.5,67.88,112986,0.906807798234752,0.941818140415571,0.89855440958376,0.903612938111787,8487582.85381168,0.0,1.0
1980-01-11,69.12,69.5,67.75,68.12,34957,0.92011971541377,0.925178243941797,0.901882388878515,0.906807798234752,2625992.90018847,0.0,1.0
1980-01-14,69.12,70.12,68.75,69.12,93906,0.92011971541377,0.933431632592789,0.915194306057533,0.92011971541377,7054280.66725116,0.0,1.0
1980-01-15,72.0,72.38,69.12,69.12,127225,0.958458036889344,0.963516565417371,0.92011971541377,0.92011971541377,9557225.92689529,0.0,1.0
1980-01-16,71.38,72.38,70.75,72.0,99744,0.950204648238352,0.963516565417371,0.941818140415571,0.958458036889344,7492835.07842204,0.0,1.0
1980-01-17,71.5,72.0,70.75,71.38,48341,0.951802078299835,0.958458036889344,0.941818140415571,0.950204648238352,3631407.80925168,0.0,1.0
1980-01-18,71.62,72.38,71.12,71.5,62224,0.953399508361317,0.963516565417371,0.946743549771808,0.951802078299835,4674307.92749171,0.0,1.0
1980-01-21,73.5,73.75,72.0,72.0,91129,0.978425912657872,0.981753891952627,0.958458036889344,0.958458036889344,6845670.59533929,0.0,1.0
1980-01-22,73.0,75.0,73.0,73.5,93977,0.971769954068363,0.9983937884264,0.971769954068363,0.978425912657872,7059614.23408794,0.0,1.0
1980-01-23,76.0,76.0,73.0,73.0,54749,1.01170570560542,1.01170570560542,0.971769954068363,0.971769954068363,4112780.99643615,0.0,1.0
1980-01-24,75.88,76.88,75.5,76.0,98818,1.01010827554394,1.02342019272295,1.00504974701591,1.01170570560542,7423273.34756483,0.0,1.0
1980-01-25,77.38,77.75,75.38,75.88,87214,1.03007615131246,1.0350015606687,1.00345231695443,1.01010827554394,6551573.21271958,0.0,1.0
1980-01-28,79.88,81.0,77.0,77.38,51331,1.06335594426001,1.07826529150051,1.02501762278444,1.03007615131246,3856018.5816739,0.0,1.0
1980-01-29,80.0,82.88,78.25,79.88,162110,1.06495337432149,1.10329169579707,1.04165751925821,1.06335594426001,12177810.1395873,0.0,1.0
1980-01-30,85.25,85.25,80.0,80.0,80379,1.13484093951134,1.13484093951134,1.06495337432149,1.06495337432149,6038123.50385473,0.0,1.0
1980-01-31,80.38,84.75,80.0,84.75,112986,1.07001190284952,1.12818498092183,1.06495337432149,1.12818498092183,8487582.85381168,0.0,1.0
1980-02-01,80.38,81.75,79.25,80.38,82230,1.07001190284952,1.08824922938478,1.05496943643723,1.07001190284952,6177171.84490941,0.0,1.0
1980-02-04,76.62,80.12,76.25,80.12,96469,1.01995909425641,1.06655080438298,1.01503368490017,1.06655080438298,7246814.91799302,0.0,1.0
1980-02-05,78.12,78.25,75.5,76.62,70412,1.03992697002494,1.04165751925821,1.00504974701591,1.01995909425641,5289395.88889408,0.0,1.0
1980-02-06,76.25,78.38,75.0,78.12,86074,1.01503368490017,1.04338806849148,0.9983937884264,1.03992697002494,6465935.66069238,0.0,1.0
1980-02-07,76.62,77.25,76.0,76.25,86288,1.01995909425641,1.02834560207919,1.01170570560542,1.01503368490017,6482011.48186238,0.0,1.0
1980-02-08,76.5,77.25,76.12,76.62,117685,1.01836166419493,1.02834560207919,1.0133031356669,1.01995909425641,8840574.83361501,0.0,1.0
1980-02-11,74.75,76.75,74.0,76.5,97394,0.995065809131645,1.02168964348968,0.985081871247381,1.01836166419493,7316301.52819053,0.0,1.0
1980-02-12,76.75,76.75,73.25,74.75,71764,1.02168964348968,1.02168964348968,0.975097933363117,0.995065809131645,5390959.02077198,0.0,1.0
1980-02-13,74.75,77.5,74.25,76.75,68489,0.995065809131645,1.03167358137395,0.988409850542136,1.02168964348968,5144938.86034295,0.0,1.0
1980-02-14,71.75,74.0,71.75,74.0,85434,0.955130057594589,0.985081871247381,0.955130057594589,0.985081871247381,6417858.43850165,0.0,1.0
1980-02-15,72.5,72.75,71.25,71.75,72832,0.965113995478853,0.968441974773608,0.94847409900508,0.955130057594589,5471187.88530272,0.0,1.0
1980-02-19,72.0,72.5,71.25,72.5,51616,0.958458036889344,0.965113995478853,0.94847409900508,0.965113995478853,3877427.9696807,0.0,1.0
1980-02-20,73.38,73.38,71.75,72.0,61299,0.97682848259639,0.97682848259639,0.955130057594589,0.958458036889344,4604821.3172942,0.0,1.0
1980-02-21,73.0,74.25,72.75,73.38,61939,0.971769954068363,0.988409850542136,0.968441974773608,0.97682848259639,4652898.53948491,0.0,1.0
1980-02-22,73.38,73.5,72.38,73.0,136480,0.97682848259639,0.978425912657872,0.963516565417371,0.971769954068363,10252467.6321687,0.0,1.0
1980-02-25,73.38,73.75,72.75,73.38,31539,0.97682848259639,0.981753891952627,0.968441974773608,0.97682848259639,2369230.48542622,0.0,1.0
1980-02-26,74.25,74.25,73.0,73.38,20291,0.988409850542136,0.988409850542136,0.971769954068363,0.97682848259639,1524273.3054245,0.0,1.0
1980-02-27,72.0,74.5,72.0,74.25,80806,0.958458036889344,0.991737829836891,0.958458036889344,0.988409850542136,6070200.02553508,0.0,1.0
1980-02-28,71.75,72.25,71.5,72.0,74541,0.955130057594589,0.961786016184099,0.951802078299835,0.958458036889344,5599569.09268384,0.0,1.0
1980-02-29,72.25,72.25,71.75,71.75,44212,0.961786016184099,0.961786016184099,0.955130057594589,0.955130057594589,3321234.60546193,0.0,1.0
1980-03-03,73.62,74.75,72.0,72.25,38944,0.980023342719354,0.995065809131645,0.958458036889344,0.961786016184099,2925498.97030466,0.0,1.0
1980-03-04,73.75,74.75,73.62,73.62,72263,0.981753891952627,0.995065809131645,0.980023342719354,0.980023342719354,5428444.22994878,0.0,1.0
1980-03-05,73.38,74.38,73.0,73.75,130286,0.97682848259639,0.990140399775408,0.971769954068363,0.981753891952627,9787170.26615429,0.0,1.0
1980-03-06,72.38,73.12,71.25,73.12,74897,0.963516565417371,0.973367384129845,0.94847409900508,0.973367384129845,5626312.04752742,0.0,1.0
1980-03-07,70.5,71.75,70.25,71.75,54962,0.938490161120816,0.955130057594589,0.935162181826061,0.955130057594589,4128781.6969465,0.0,1.0
1980-03-10,70.25,71.12,69.5,70.5,61156,0.935162181826061,0.946743549771808,0.925178243941797,0.938490161120816,4594079.06296096,0.0,1.0
1980-03-11,72.0,72.25,71.25,71.25,81660,0.958458036889344,0.961786016184099,0.94847409900508,0.94847409900508,6134353.06889581,0.0,1.0
1980-03-12,75.0,75.0,71.5,72.0,79738,0.9983937884264,0.9983937884264,0.951802078299835,0.958458036889344,5989971.16100433,0.0,1.0
1980-03-13,72.5,75.5,72.5,75.0,88281,0.965113995478853,1.00504974701591,0.965113995478853,0.9983937884264,6631726.95659063,0.0,1.0
1980-03-14,71.75,73.5,71.62,72.5,87214,0.955130057594589,0.978425912657872,0.953399508361317,0.965113995478853,6551573.21271956,0.0,1.0
1980-03-17,67.0,70.62,67.0,70.62,124733,0.891898450994251,0.940087591182298,0.891898450994251,0.940087591182298,9370025.24299021,0.0,1.0
1980-03-18,68.0,68.0,66.25,67.0,119821,0.905210368173269,0.905210368173269,0.881914513109987,0.891898450994251,9001032.56267652,0.0,1.0
1980-03-19,69.5,69.75,68.25,68.25,54606,0.925178243941797,0.928506223236552,0.908538347468024,0.908538347468024,4102038.74210292,0.0,1.0
1980-03-20,69.88,70.25,69.25,69.5,14524,0.930236772469824,0.935162181826061,0.921850264647043,0.925178243941797,1091052.46109041,0.0,1.0
1980-03-21,67.5,69.12,66.62,69.12,64146,0.89855440958376,0.92011971541377,0.886839922466224,0.92011971541377,4818689.83538318,0.0,1.0
1980-03-24,64.88,67.25,64.5,67.25,97038,0.863677186574731,0.895226430289005,0.858618658046704,0.895226430289005,7289558.57334694,0.0,1.0
1980-03-25,68.38,70.0,65.75,65.75,96540,0.910268896701296,0.931834202531307,0.875258554520477,0.875258554520477,7252148.4848298,0.0,1.0
1980-03-26,65.12,67.5,65.0,67.5,89848,0.866872046697695,0.89855440958376,0.865274616636213,0.89855440958376,6749441.0302982,0.0,1.0
1980-03-27,67.5,67.5,62.12,65.12,98961,0.89855440958376,0.89855440958376,0.826936295160639,0.866872046697695,7434015.60189809,0.0,1.0
1980-03-28,67.5,68.25,66.75,67.5,119750,0.89855440958376,0.908538347468024,0.888570471699496,0.89855440958376,8995698.99583974,0.0,1.0
1980-03-31,67.12,68.0,67.12,67.5,34031,0.893495881055733,0.905210368173269,0.893495881055733,0.89855440958376,2556431.16933129,0.0,1.0
1980-04-01,67.62,68.25,67.12,67.12,33675,0.900151839645242,0.908538347468024,0.893495881055733,0.893495881055733,2529688.21448771,0.0,1.0
1980-04-02,68.0,69.25,67.75,67.75,51687,0.905210368173269,0.921850264647043,0.901882388878515,0.901882388878515,3882761.53651748,0.0,1.0
1980-04-03,68.12,68.12,67.38,68.0,23850,0.906807798234752,0.906807798234752,0.896956979522278,0.905210368173269,1791627.73320065,0.0,1.0
1980-04-07,66.25,68.0,66.25,68.0,28834,0.881914513109987,0.905210368173269,0.881914513109987,0.905210368173269,2166029.1010108,0.0,1.0
1980-04-08,67.25,67.5,65.5,66.25,72191,0.895226430289005,0.89855440958376,0.871930575225723,0.881914513109987,5423035.54245233,0.0,1.0
1980-04-09,70.25,70.25,68.0,68.0,57027,0.935162181826061,0.935162181826061,0.905210368173269,0.905210368173269,4283905.85917122,0.0,1.0
1980-04-10,69.75,72.5,69.0,70.25,101808,0.928506223236552,0.965113995478853,0.918522285352288,0.935162181826061,7647884.11998707,0.0,1.0
1980-04-11,69.88,70.75,69.75,69.75,54820,0.930236772469824,0.941818140415571,0.928506223236552,0.928506223236552,4118114.56327294,0.0,1.0
1980-04-14,69.12,69.75,68.75,69.75,18368,0.92011971541377,0.928506223236552,0.915194306057533,0.928506223236552,1379816.27687336,0.0,1.0
1980-04-15,67.25,69.25,67.0,69.12,26769,0.895226430289005,0.921850264647043,0.891898450994251,0.92011971541377,2010904.93878609,0.0,1.0
1980-04-16,66.25,69.0,66.0,67.25,55674,0.881914513109987,0.918522285352288,0.878586533815232,0.895226430289005,4182267.60663367,0.0,1.0
1980-04-17,64.75,66.25,64.75,66.25,38160,0.861946637341459,0.881914513109987,0.861946637341459,0.881914513109987,2866604.37312104,0.0,1.0
1980-04-18,63.88,65.25,63.88,64.75,19009,0.850365269395712,0.868602595930968,0.850365269395712,0.861946637341459,1427968.61972374,0.0,1.0
1980-04-21,59.75,63.75,58.5,63.75,61156,0.795387051446365,0.84863472016244,0.778747154972592,0.84863472016244,4594079.06296096,0.0,1.0
1980-04-22,65.12,66.88,65.12,65.12,191371,0.866872046697695,0.890301020932768,0.866872046697695,0.866872046697695,14375915.7622785,0.0,1.0
1980-04-23,64.88,66.5,64.5,65.12,108501,0.863677186574731,0.885242492404741,0.858618658046704,0.866872046697695,8150666.69517835,0.0,1.0
1980-04-24,65.25,66.0,65.0,65.0,40154,0.868602595930968,0.878586533815232,0.865274616636213,0.865274616636213,3016394.96850897,0.0,1.0
1980-04-25,68.25,68.5,66.75,66.75,45636,0.908538347468024,0.911866326762779,0.888570471699496,0.888570471699496,3428206.42483626,0.0,1.0
1980-04-28,68.75,70.5,68.5,68.5,61085,0.915194306057533,0.938490161120816,0.911866326762779,0.911866326762779,4588745.49612418,0.0,1.0
1980-04-29,68.5,68.75,67.62,68.75,47487,0.911866326762779,0.915194306057533,0.900151839645242,0.915194306057533,3567254.76589095,0.0,1.0
1980-04-30,67.75,68.5,66.0,68.5,74470,0.901882388878515,0.911866326762779,0.878586533815232,0.911866326762779,5594235.52584706,0.0,1.0
1980-05-01,64.75,67.62,64.5,67.62,69201,0.861946637341459,0.900151839645242,0.858618658046704,0.900151839645242,5198424.77003011,0.0,1.0
1980-05-02,63.62,64.25,62.38,64.25,70910,0.846904170929167,0.855290678751949,0.830397393627184,0.855290678751949,5326805.97741124,0.0,1.0
1980-05-05,62.5,63.75,62.5,63.62,75822,0.831994823688667,0.84863472016244,0.831994823688667,0.846904170929167,5695798.65772493,0.0,1.0
1980-05-06,60.0,63.0,60.0,62.5,51972,0.79871503074112,0.838650782278176,0.79871503074112,0.831994823688667,3904170.92452428,0.0,1.0
1980-05-07,61.62,62.25,59.88,60.0,87285,0.82028033657113,0.828666844393912,0.797117600679638,0.79871503074112,6556906.77955634,0.0,1.0
1980-05-08,60.5,62.25,60.25,61.62,43714,0.805370989330629,0.828666844393912,0.802043010035875,0.82028033657113,3283824.51694479,0.0,1.0
1980-05-09,60.25,60.88,59.75,60.5,79097,0.802043010035875,0.810429517858656,0.795387051446365,0.805370989330629,5941818.81815395,0.0,1.0
1980-05-12,60.62,61.75,59.5,60.25,47700,0.806968419392111,0.822010885804403,0.792059072151611,0.802043010035875,3583255.4664013,0.0,1.0
1980-05-13,61.5,62.0,60.88,60.88,35455,0.818682906509648,0.825338865099157,0.810429517858656,0.810429517858656,2663402.98870562,0.0,1.0
1980-05-14,62.25,62.38,61.5,61.5,31682,0.828666844393912,0.830397393627184,0.818682906509648,0.818682906509648,2379972.73975945,0.0,1.0
1980-05-15,62.12,63.38,61.75,62.25,57383,0.826936295160639,0.843709310806203,0.822010885804403,0.828666844393912,4310648.8140148,0.0,1.0
1980-05-16,62.0,62.5,61.75,62.12,31254,0.825338865099157,0.831994823688667,0.822010885804403,0.826936295160639,2347821.09741942,0.0,1.0
1980-05-19,61.88,62.38,61.62,62.0,33960,0.823741435037675,0.830397393627184,0.82028033657113,0.825338865099157,2551097.60249451,0.0,1.0
1980-05-20,61.75,62.0,61.75,61.88,35811,0.822010885804403,0.825338865099157,0.822010885804403,0.823741435037675,2690145.9435492,0.0,1.0
1980-05-21,61.0,61.75,60.62,61.75,13954,0.812026947920139,0.822010885804403,0.806968419392111,0.822010885804403,1048233.68507681,0.0,1.0
1980-05-22,63.12,63.38,61.0,61.0,31041,0.840248212339658,0.843709310806203,0.812026947920139,0.812026947920139,2331820.39690907,0.0,1.0
1980-05-23,64.0,65.0,64.0,64.0,50975,0.851962699457194,0.865274616636213,0.851962699457194,0.851962699457194,3829275.62683032,0.0,1.0
1980-05-27,63.5,64.12,63.5,64.0,19650,0.845306740867685,0.853560129518677,0.845306740867685,0.851962699457194,1476120.96257412,0.0,1.0
1980-05-28,63.25,63.5,62.25,63.5,51901,0.841978761572931,0.845306740867685,0.828666844393912,0.845306740867685,3898837.3576875,0.0,1.0
1980-05-29,62.75,63.62,62.75,63.25,25986,0.835322802983421,0.846904170929167,0.835322802983421,0.841978761572931,1952085.46226214,0.0,1.0
1980-05-30,63.25,63.5,62.5,62.75,19863,0.841978761572931,0.845306740867685,0.831994823688667,0.835322802983421,1492121.66308447,0.0,1.0
1980-06-02,64.25,65.25,63.5,63.5,66852,0.855290678751949,0.868602595930968,0.845306740867685,0.845306740867685,5021966.34045828,0.0,1.0
1980-06-03,65.25,66.0,64.12,64.25,74826,0.868602595930968,0.878586533815232,0.853560129518677,0.855290678751949,5620978.48069064,0.0,1.0
1980-06-04,66.0,67.0,65.25,65.25,36736,0.878586533815232,0.891898450994251,0.868602595930968,0.868602595930968,2759632.55374671,0.0,1.0
1980-06-05,65.25,66.5,65.25,66.0,48341,0.868602595930968,0.885242492404741,0.868602595930968,0.878586533815232,3631407.80925168,0.0,1.0
1980-06-06,65.0,65.88,64.12,65.25,42788,0.865274616636213,0.87698910375375,0.853560129518677,0.868602595930968,3214262.78608761,0.0,1.0
1980-06-09,64.75,65.5,64.5,65.0,19721,0.861946637341459,0.871930575225723,0.858618658046704,0.865274616636213,1481454.5294109,0.0,1.0
1980-06-10,65.75,65.75,64.25,64.75,22355,0.875258554520477,0.875258554520477,0.855290678751949,0.861946637341459,1679322.34698954,0.0,1.0
1980-06-11,66.12,66.5,66.0,66.0,33177,0.880183963876714,0.885242492404741,0.878586533815232,0.878586533815232,2492278.12597056,0.0,1.0
1980-06-12,67.62,68.0,66.5,66.5,44568,0.900151839645242,0.905210368173269,0.885242492404741,0.885242492404741,3347977.56030552,0.0,1.0
1980-06-13,68.38,69.25,67.5,67.62,30899,0.910268896701296,0.921850264647043,0.89855440958376,0.900151839645242,2321153.26323551,0.0,1.0
1980-06-16,68.0,68.5,67.62,68.38,14595,0.905210368173269,0.911866326762779,0.900151839645242,0.910268896701296,1096386.02792719,0.0,1.0
1980-06-17,67.75,68.25,67.25,68.0,20860,0.901882388878515,0.908538347468024,0.895226430289005,0.905210368173269,1567016.96077843,0.0,1.0
1980-06-18,67.62,67.75,66.5,67.75,23993,0.900151839645242,0.901882388878515,0.885242492404741,0.901882388878515,1802369.98753389,0.0,1.0
1980-06-19,66.75,67.88,66.25,67.62,17656,0.888570471699496,0.903612938111787,0.881914513109987,0.900151839645242,1326330.36718619,0.0,1.0
1980-06-20,65.38,66.25,65.25,66.25,16731,0.87033314516424,0.881914513109987,0.868602595930968,0.881914513109987,1256843.75698868,0.0,1.0
1980-06-23,66.0,66.12,65.25,65.38,21216,0.878586533815232,0.880183963876714,0.868602595930968,0.87033314516424,1593759.91562201,0.0,1.0
1980-06-24,67.0,67.0,65.88,66.0,26983,0.891898450994251,0.891898450994251,0.87698910375375,0.878586533815232,2026980.75995611,0.0,1.0
1980-06-25,67.88,68.75,67.25,67.25,33604,0.903612938111787,0.915194306057533,0.895226430289005,0.895226430289005,2524354.64765093,0.0,1.0
1980-06-26,67.0,68.25,67.0,67.88,16802,0.891898450994251,0.908538347468024,0.891898450994251,0.903612938111787,1262177.32382546,0.0,1.0
1980-06-27,66.75,66.75,66.25,66.75,36808,0.888570471699496,0.888570471699496,0.881914513109987,0.888570471699496,2765041.24124317,0.0,1.0
1980-06-30,66.12,67.0,66.12,66.75,23138,0.880183963876714,0.891898450994251,0.880183963876714,0.888570471699496,1738141.82351349,0.0,1.0
1980-07-01,65.5,65.75,64.75,65.75,49979,0.871930575225723,0.875258554520477,0.861946637341459,0.875258554520477,3754455.44979603,0.0,1.0
1980-07-02,65.12,65.5,64.75,65.5,46277,0.866872046697695,0.871930575225723,0.861946637341459,0.871930575225723,3476358.76768665,0.0,1.0
1980-07-03,66.5,66.75,65.0,65.12,84295,0.885242492404741,0.888570471699496,0.865274616636213,0.866872046697695,6332296.00713412,0.0,1.0
1980-07-07,67.12,67.5,66.38,66.5,53538,0.893495881055733,0.89855440958376,0.883645062343259,0.885242492404741,4021809.87757218,0.0,1.0
1980-07-08,67.62,67.62,66.62,67.12,97893,0.900151839645242,0.900151839645242,0.886839922466224,0.893495881055733,7353786.73736735,0.0,1.0
1980-07-09,69.12,70.5,66.75,67.62,64502,0.92011971541377,0.938490161120816,0.888570471699496,0.900151839645242,4845432.79022676,0.0,1.0
1980-07-10,69.5,69.88,69.0,69.12,64289,0.925178243941797,0.930236772469824,0.918522285352288,0.92011971541377,4829432.08971642,0.0,1.0
1980-07-11,69.25,69.75,69.0,69.5,30899,0.921850264647043,0.928506223236552,0.918522285352288,0.925178243941797,2321153.26323551,0.0,1.0
1980-07-14,74.75,74.75,68.88,69.25,84295,0.995065809131645,0.995065809131645,0.916924855290806,0.921850264647043,6332296.00713412,0.0,1.0
1980-07-15,72.25,75.38,72.0,74.75,95686,0.961786016184099,1.00345231695443,0.958458036889344,0.995065809131645,7187995.44146907,0.0,1.0
1980-07-16,73.75,75.0,72.75,72.75,43002,0.981753891952627,0.9983937884264,0.968441974773608,0.968441974773608,3230338.60725762,0.0,1.0
1980-07-17,76.25,77.25,73.5,73.75,59804,1.01503368490017,1.02834560207919,0.978425912657872,0.981753891952627,4492515.9310831,0.0,1.0
1980-07-18,75.5,77.25,74.75,76.25,65143,1.00504974701591,1.02834560207919,0.995065809131645,1.01503368490017,4893585.13307714,0.0,1.0
1980-07-21,75.88,76.0,74.75,75.5,65214,1.01010827554394,1.01170570560542,0.995065809131645,1.00504974701591,4898918.69991391,0.0,1.0
1980-07-22,74.38,75.75,74.25,75.75,29617,0.990140399775408,1.00837772631066,0.988409850542136,1.00837772631066,2224848.57753474,0.0,1.0
1980-07-23,73.75,74.75,73.5,74.38,45422,0.981753891952627,0.995065809131645,0.978425912657872,0.990140399775408,3412130.60366624,0.0,1.0
1980-07-24,73.0,73.75,72.5,73.75,27410,0.971769954068363,0.981753891952627,0.965113995478853,0.981753891952627,2059057.28163647,0.0,1.0
1980-07-25,72.0,72.5,70.75,72.5,38445,0.958458036889344,0.965113995478853,0.941818140415571,0.965113995478853,2888013.76112784,0.0,1.0
1980-07-28,73.75,74.0,72.0,72.0,28407,0.981753891952627,0.985081871247381,0.958458036889344,0.958458036889344,2133952.57933043,0.0,1.0
1980-07-29,74.75,75.62,73.75,73.75,40296,0.995065809131645,1.00664717707739,0.981753891952627,0.981753891952627,3027062.10218253,0.0,1.0
1980-07-30,74.0,75.75,74.0,74.75,46348,0.985081871247381,1.00837772631066,0.985081871247381,0.995065809131645,3481692.33452343,0.0,1.0
1980-07-31,73.0,73.88,72.25,73.88,49552,0.971769954068363,0.983484441185899,0.961786016184099,0.983484441185899,3722378.92811566,0.0,1.0
1980-08-01,72.0,73.25,71.5,73.0,26627,0.958458036889344,0.975097933363117,0.951802078299835,0.971769954068363,2000237.80511252,0.0,1.0
1980-08-04,73.0,73.25,72.0,72.0,51616,0.971769954068363,0.975097933363117,0.958458036889344,0.958458036889344,3877427.9696807,0.0,1.0
1980-08-05,73.0,74.25,73.0,73.0,29759,0.971769954068363,0.988409850542136,0.971769954068363,0.971769954068363,2235515.71120831,0.0,1.0
1980-08-06,73.5,73.5,72.0,73.0,48626,0.978425912657872,0.978425912657872,0.958458036889344,0.971769954068363,3652817.19725848,0.0,1.0
1980-08-07,74.75,74.75,73.5,73.5,50263,0.995065809131645,0.995065809131645,0.978425912657872,0.978425912657872,3775789.71714316,0.0,1.0
1980-08-08,73.75,75.0,73.38,74.75,84437,0.981753891952627,0.9983937884264,0.97682848259639,0.995065809131645,6342963.14080768,0.0,1.0
1980-08-11,73.5,74.0,73.25,73.75,36096,0.978425912657872,0.985081871247381,0.975097933363117,0.981753891952627,2711555.331556,0.0,1.0
1980-08-12,72.5,73.88,72.0,73.5,85861,0.965113995478853,0.983484441185899,0.958458036889344,0.978425912657872,6449934.96018201,0.0,1.0
1980-08-13,71.88,72.25,71.0,72.25,66069,0.956860606827862,0.961786016184099,0.945146119710325,0.961786016184099,4963146.86393433,0.0,1.0
1980-08-14,72.0,72.5,71.75,71.88,38872,0.958458036889344,0.965113995478853,0.955130057594589,0.956860606827862,2920090.2828082,0.0,1.0
1980-08-15,72.12,72.75,71.75,72.0,37092,0.960055466950826,0.968441974773608,0.955130057594589,0.958458036889344,2786375.50859029,0.0,1.0
1980-08-18,72.0,72.88,71.25,72.12,84295,0.958458036889344,0.97017252400688,0.94847409900508,0.960055466950826,6332296.00713412,0.0,1.0
1980-08-19,70.25,72.0,70.12,72.0,55105,0.935162181826061,0.958458036889344,0.933431632592789,0.958458036889344,4139523.95127974,0.0,1.0
1980-08-20,69.88,70.25,68.25,70.25,84295,0.930236772469824,0.935162181826061,0.908538347468024,0.935162181826061,6332296.00713412,0.0,1.0
1980-08-21,70.38,70.62,70.12,70.12,59448,0.936892731059334,0.940087591182298,0.933431632592789,0.933431632592789,4465772.9762395,0.0,1.0
1980-08-22,72.0,72.62,71.62,71.62,70696,0.958458036889344,0.966711425540336,0.953399508361317,0.953399508361317,5310730.15624122,0.0,1.0
1980-08-25,72.38,72.75,71.62,72.0,30187,0.963516565417371,0.968441974773608,0.953399508361317,0.958458036889344,2267667.35354834,0.0,1.0
1980-08-26,72.5,72.88,72.25,72.38,24989,0.965113995478853,0.97017252400688,0.961786016184099,0.963516565417371,1877190.16456818,0.0,1.0
1980-08-27,71.75,73.0,71.75,72.5,42859,0.955130057594589,0.971769954068363,0.955130057594589,0.965113995478853,3219596.35292439,0.0,1.0
1980-08-28,71.62,72.5,71.5,71.75,33889,0.953399508361317,0.965113995478853,0.951802078299835,0.955130057594589,2545764.03565773,0.0,1.0
1980-08-29,71.62,72.0,71.38,71.62,14951,0.953399508361317,0.958458036889344,0.950204648238352,0.953399508361317,1123128.98277077,0.0,1.0
1980-09-02,72.12,72.5,71.38,71.62,23067,0.960055466950826,0.965113995478853,0.950204648238352,0.953399508361317,1732808.2566767,0.0,1.0
1980-09-03,73.0,73.25,72.5,72.5,61227,0.971769954068363,0.975097933363117,0.965113995478853,0.965113995478853,4599412.62979774,0.0,1.0
1980-09-04,73.25,74.25,72.62,73.0,45565,0.975097933363117,0.988409850542136,0.966711425540336,0.971769954068363,3422872.85799948,0.0,1.0
1980-09-05,71.75,73.0,71.5,73.0,32180,0.955130057594589,0.971769954068363,0.951802078299835,0.971769954068363,2417382.8282766,0.0,1.0
1980-09-08,69.0,71.62,69.0,71.62,13669,0.918522285352288,0.953399508361317,0.918522285352288,0.953399508361317,1026824.29707001,0.0,1.0
1980-09-09,68.0,68.62,67.25,68.62,114837,0.905210368173269,0.913463756824261,0.895226430289005,0.913463756824261,8626631.19486638,0.0,1.0
1980-09-10,67.88,68.25,67.25,68.0,33889,0.903612938111787,0.908538347468024,0.895226430289005,0.905210368173269,2545764.03565773,0.0,1.0
1980-09-11,68.5,68.88,67.88,67.88,69344,0.911866326762779,0.916924855290806,0.903612938111787,0.903612938111787,5209167.02436335,0.0,1.0
1980-09-12,68.75,68.88,68.25,68.5,19080,0.915194306057533,0.916924855290806,0.908538347468024,0.911866326762779,1433302.18656052,0.0,1.0
1980-09-15,67.88,68.5,67.62,68.5,38089,0.903612938111787,0.911866326762779,0.900151839645242,0.911866326762779,2861270.80628426,0.0,1.0
1980-09-16,69.0,69.0,68.0,68.0,59804,0.918522285352288,0.918522285352288,0.905210368173269,0.905210368173269,4492515.93108309,0.0,1.0
1980-09-17,73.38,73.5,69.5,69.5,60302,0.97682848259639,0.978425912657872,0.925178243941797,0.925178243941797,4529926.01960023,0.0,1.0
1980-09-18,72.25,74.0,72.0,73.38,61014,0.961786016184099,0.985081871247381,0.958458036889344,0.97682848259639,4583411.9292874,0.0,1.0
1980-09-19,72.62,73.88,72.5,72.5,37448,0.966711425540336,0.983484441185899,0.965113995478853,0.965113995478853,2813118.46343387,0.0,1.0
1980-09-22,72.88,73.62,72.12,72.62,71622,0.97017252400688,0.980023342719354,0.960055466950826,0.966711425540336,5380291.88709841,0.0,1.0
1980-09-23,72.38,73.88,72.0,72.88,97323,0.963516565417371,0.983484441185899,0.958458036889344,0.97017252400688,7310967.96135375,0.0,1.0
1980-09-24,72.62,72.62,71.75,72.38,46205,0.966711425540336,0.966711425540336,0.955130057594589,0.963516565417371,3470950.08019019,0.0,1.0
1980-09-25,71.75,72.75,71.5,72.62,13527,0.955130057594589,0.968441974773608,0.951802078299835,0.966711425540336,1016157.16339644,0.0,1.0
1980-09-26,69.75,71.75,69.25,71.75,22569,0.928506223236552,0.955130057594589,0.921850264647043,0.955130057594589,1695398.16815956,0.0,1.0
1980-09-29,68.12,70.0,67.88,69.75,39086,0.906807798234752,0.931834202531307,0.903612938111787,0.928506223236552,2936166.10397822,0.0,1.0
1980-09-30,68.75,69.25,68.25,68.25,44212,0.915194306057533,0.921850264647043,0.908538347468024,0.908538347468024,3321234.60546194,0.0,1.0
1980-10-01,66.5,68.5,65.5,68.5,107006,0.885242492404741,0.911866326762779,0.871930575225723,0.911866326762779,8038361.30896725,0.0,1.0
1980-10-02,67.25,67.25,65.38,66.5,118895,0.895226430289005,0.895226430289005,0.87033314516424,0.885242492404741,8931470.83181934,0.0,1.0
1980-10-03,68.62,69.0,68.0,68.0,135199,0.913463756824261,0.918522285352288,0.905210368173269,0.905210368173269,10156238.0671277,0.0,1.0
1980-10-06,69.5,70.25,69.5,69.5,99601,0.925178243941797,0.935162181826061,0.925178243941797,0.925178243941797,7482092.8240888,0.0,1.0
1980-10-07,68.88,69.88,68.75,69.5,96611,0.916924855290806,0.930236772469824,0.915194306057533,0.925178243941797,7257482.05166658,0.0,1.0
1980-10-08,68.62,69.38,68.5,68.88,61868,0.913463756824261,0.923580813880315,0.911866326762779,0.916924855290806,4647564.97264813,0.0,1.0
1980-10-09,67.25,68.38,66.0,68.38,62224,0.895226430289005,0.910268896701296,0.878586533815232,0.910268896701296,4674307.92749171,0.0,1.0
1980-10-10,66.0,67.25,65.62,67.25,62651,0.878586533815232,0.895226430289005,0.873528005287205,0.895226430289005,4706384.44917207,0.0,1.0
1980-10-13,67.25,67.75,65.75,66.0,51616,0.895226430289005,0.901882388878515,0.875258554520477,0.878586533815232,3877427.9696807,0.0,1.0
1980-10-14,67.5,68.5,67.5,67.5,73259,0.89855440958376,0.911866326762779,0.89855440958376,0.89855440958376,5503264.40698308,0.0,1.0
1980-10-15,67.75,68.0,67.5,67.5,59376,0.901882388878515,0.905210368173269,0.89855440958376,0.89855440958376,4460364.28874305,0.0,1.0
1980-10-16,66.25,67.88,65.88,67.75,56742,0.881914513109987,0.903612938111787,0.87698910375375,0.901882388878515,4262496.47116441,0.0,1.0
1980-10-17,64.75,66.0,64.62,66.0,81589,0.861946637341459,0.878586533815232,0.860216088108186,0.878586533815232,6129019.50205902,0.0,1.0
1980-10-20,64.38,64.38,63.12,64.38,86786,0.857021227985222,0.857021227985222,0.840248212339658,0.857021227985222,6519421.57037952,0.0,1.0
1980-10-21,63.75,64.75,63.0,64.38,40439,0.84863472016244,0.861946637341459,0.838650782278176,0.857021227985222,3037804.35651577,0.0,1.0
1980-10-22,63.5,63.88,63.25,63.75,36381,0.845306740867685,0.850365269395712,0.841978761572931,0.84863472016244,2732964.7195628,0.0,1.0
1980-10-23,61.75,63.75,61.5,63.5,117614,0.822010885804403,0.84863472016244,0.818682906509648,0.845306740867685,8835241.26677824,0.0,1.0
1980-10-24,60.38,61.88,60.12,61.75,132137,0.803773559269147,0.823741435037675,0.800312460802602,0.822010885804403,9926218.60720898,0.0,1.0
1980-10-27,59.0,60.62,58.88,60.38,55532,0.785403113562101,0.806968419392111,0.783805683500619,0.803773559269147,4171600.47296011,0.0,1.0
1980-10-28,60.12,60.5,59.0,59.0,63363,0.800312460802602,0.805370989330629,0.785403113562101,0.785403113562101,4759870.35885924,0.0,1.0
1980-10-29,61.38,62.5,60.5,60.5,65143,0.817085476448166,0.831994823688667,0.805370989330629,0.805370989330629,4893585.13307714,0.0,1.0
1980-10-30,62.62,63.62,62.0,62.0,49623,0.833592253750149,0.846904170929167,0.825338865099157,0.825338865099157,3727712.49495244,0.0,1.0
1980-10-31,66.0,66.12,63.5,63.5,88068,0.878586533815232,0.880183963876714,0.845306740867685,0.845306740867685,6615726.25608029,0.0,1.0
1980-11-03,68.0,69.75,67.88,67.88,107006,0.905210368173269,0.928506223236552,0.903612938111787,0.903612938111787,8038361.30896724,0.0,1.0
1980-11-05,68.0,68.0,68.0,68.0,0,0.905210368173269,0.905210368173269,0.905210368173269,0.905210368173269,0,0.0,1.0
1980-11-06,71.25,71.25,67.5,68.0,496726,0.94847409900508,0.94847409900508,0.89855440958376,0.905210368173269,37314384.7967223,0.0,1.0
1980-11-07,72.25,72.25,70.0,71.25,198064,0.961786016184099,0.961786016184099,0.931834202531307,0.94847409900508,14878698.3374697,0.0,1.0
1980-11-10,74.0,74.0,72.5,72.5,170084,0.985081871247381,0.985081871247381,0.965113995478853,0.965113995478853,12776822.2798197,0.0,1.0
1980-11-11,75.75,76.0,74.62,74.62,173715,1.00837772631066,1.01170570560542,0.993335259898373,0.993335259898373,13049585.3950923,0.0,1.0
1980-11-12,79.5,80.0,76.75,76.75,233163,1.05829741573198,1.06495337432149,1.02168964348968,1.02168964348968,17515358.3713319,0.0,1.0
1980-11-13,78.62,79.62,77.25,79.5,147444,1.04658292861445,1.05989484579347,1.02834560207919,1.05829741573198,11076090.5448233,0.0,1.0
1980-11-14,78.0,80.0,77.12,78.62,127795,1.03832953996346,1.06495337432149,1.02661505284592,1.04658292861445,9600044.70290885,0.0,1.0
1980-11-17,41.0,41.0,38.0,41.0,90773,1.09157720867953,1.09157720867953,1.01170570560542,1.09157720867953,3409463.82024786,0.0,2.0
1980-11-18,42.25,42.75,41.5,41.5,321444,1.12485700162708,1.1381689188061,1.10488912585855,1.10488912585855,12073542.6639612,0.0,1.0
1980-11-19,42.25,44.25,42.0,42.25,232807,1.12485700162708,1.17810467034315,1.11820104303757,1.12485700162708,8744307.70824408,0.0,1.0
1980-11-20,44.0,44.0,43.0,43.0,189449,1.17144871175364,1.17144871175364,1.14482487739561,1.14482487739561,7115766.92719351,0.0,1.0
1980-11-21,43.38,44.0,42.62,44.0,186673,1.15494193445166,1.17144871175364,1.13470782033955,1.17144871175364,7011499.45156739,0.0,1.0
1980-11-24,44.5,44.88,43.0,43.38,201908,1.18476062893266,1.19487768598872,1.14482487739561,1.15494193445166,7583731.07662636,0.0,1.0
1980-11-25,43.25,43.88,41.75,43.88,431298,1.15148083598511,1.16825385163068,1.11154508444806,1.16825385163068,16199695.1378192,0.0,1.0
1980-11-26,42.0,43.5,41.62,43.25,230173,1.11820104303757,1.15813679457462,1.10808398598151,1.15148083598511,8645373.79945477,0.0,1.0
1980-11-28,40.38,42.0,39.75,42.0,163392,1.07507043137755,1.11820104303757,1.05829741573198,1.11820104303757,6137057.41264402,0.0,1.0
1980-12-01,38.5,40.25,38.12,40.25,154564,1.02501762278444,1.071609332911,1.01490056572838,1.071609332911,5805474.82084747,0.0,1.0
1980-12-02,37.5,39.62,36.0,38.5,378329,0.9983937884264,1.05483631726544,0.958458036889344,1.02501762278444,14210162.02671,0.0,1.0
1980-12-03,39.5,40.25,38.0,38.0,359320,1.05164145714247,1.071609332911,1.01170570560542,1.01170570560542,13496177.7168482,0.0,1.0
1980-12-04,40.25,40.5,39.5,39.5,247758,1.071609332911,1.07826529150051,1.05164145714247,1.05164145714247,9305872.19962951,0.0,1.0
1980-12-05,39.38,40.38,39.0,40.25,180407,1.04844659701951,1.07507043137755,1.03832953996346,1.071609332911,6776146.42481194,0.0,1.0
1980-12-08,37.62,39.62,37.0,39.38,175139,1.00158864854936,1.05483631726544,0.985081871247381,1.04844659701951,6578278.60723333,0.0,1.0
1980-12-09,37.88,38.25,37.0,37.62,119892,1.00851084548245,1.01836166419493,0.985081871247381,1.00158864854936,4503183.06475667,0.0,1.0
1980-12-10,37.38,38.25,37.12,37.88,72832,0.995198928303435,1.01836166419493,0.988276731370346,1.00851084548245,2735593.94265136,0.0,1.0
1980-12-11,36.75,37.25,36.0,37.25,111633,0.978425912657872,0.991737829836891,0.958458036889344,0.991737829836891,4192972.30063707,0.0,1.0
1980-12-12,38.0,38.12,37.0,37.0,66994,1.01170570560542,1.01490056572838,0.985081871247381,0.985081871247381,2516316.73706592,0.0,1.0
1980-12-15,37.75,38.5,37.25,38.0,88922,1.00504974701591,1.02501762278444,0.991737829836891,1.01170570560542,3339939.6497205,0.0,1.0
1980-12-16,38.0,38.0,37.25,37.75,52328,1.01170570560542,1.01170570560542,0.991737829836891,1.00504974701591,1965456.93968393,0.0,1.0
1980-12-17,37.62,38.25,37.38,38.0,138260,1.00158864854936,1.01836166419493,0.995198928303435,1.01170570560542,5193091.20319335,0.0,1.0
1980-12-18,37.25,38.12,37.12,37.62,156415,0.991737829836891,1.01490056572838,0.988276731370346,1.00158864854936,5874998.99137483,0.0,1.0
1980-12-19,37.62,37.75,36.62,37.25,84366,1.00158864854936,1.00504974701591,0.974964814191327,0.991737829836891,3168814.78698546,0.0,1.0
1980-12-22,37.5,37.62,37.0,37.62,66709,0.9983937884264,1.00158864854936,0.985081871247381,1.00158864854936,2505612.04306252,0.0,1.0
1980-12-23,37.0,37.5,36.75,37.5,90773,0.985081871247381,0.9983937884264,0.978425912657872,0.9983937884264,3409463.82024785,0.0,1.0
1980-12-24,37.25,37.38,36.62,37.0,64716,0.991737829836891,0.995198928303435,0.974964814191327,0.985081871247381,2430754.30569839,0.0,1.0
1980-12-26,39.12,39.75,37.25,37.25,144739,1.04152440008642,1.05829741573198,0.991737829836891,0.991737829836891,5436444.58020396,0.0,1.0
1980-12-29,40.12,41.0,39.75,39.75,253026,1.06814823444446,1.09157720867953,1.05829741573198,1.05829741573198,9503740.0172081,0.0,1.0
1980-12-30,41.5,42.25,40.0,40.12,190944,1.10488912585855,1.12485700162708,1.06495337432149,1.06814823444446,7171919.62029905,0.0,1.0
1980-12-31,42.75,42.75,41.5,41.5,149082,1.1381689188061,1.1381689188061,1.10488912585855,1.10488912585855,5599569.09268382,0.0,1.0
1981-01-02,42.0,43.0,41.38,42.75,124662,1.11820104303757,1.14482487739561,1.10169426573558,1.1381689188061,4682345.83807671,0.0,1.0
1981-01-05,41.25,42.62,40.25,42.0,165314,1.09823316726904,1.13470782033955,1.071609332911,1.11820104303757,6209248.36658977,0.0,1.0
1981-01-06,40.88,41.38,39.62,41.25,231098,1.08838234855657,1.10169426573558,1.05483631726544,1.09823316726904,8680117.10455351,0.0,1.0
1981-01-07,38.62,39.0,38.0,39.0,235441,1.0282124829074,1.03832953996346,1.01170570560542,1.03832953996346,8843241.61703344,0.0,1.0
1981-01-08,37.88,38.75,37.0,38.62,167379,1.00851084548245,1.03167358137395,0.985081871247381,1.0282124829074,6286810.44770215,0.0,1.0
1981-01-09,38.25,38.38,37.0,37.88,131995,1.01836166419493,1.02182276266147,0.985081871247381,1.00851084548245,4957775.7367677,0.0,1.0
1981-01-12,38.38,38.75,37.62,38.25,89848,1.02182276266147,1.03167358137395,1.00158864854936,1.01836166419493,3374720.51514911,0.0,1.0
1981-01-13,37.75,38.12,37.25,38.12,83084,1.00504974701591,1.01490056572838,0.991737829836891,1.01490056572838,3120662.44413507,0.0,1.0
1981-01-14,38.0,38.25,37.5,37.75,76036,1.01170570560542,1.01836166419493,0.9983937884264,1.00504974701591,2855937.23944747,0.0,1.0
1981-01-15,38.5,38.62,37.5,38.0,105297,1.02501762278444,1.0282124829074,0.9983937884264,1.01170570560542,3954990.05079305,0.0,1.0
1981-01-16,39.0,39.38,38.12,38.5,108643,1.03832953996346,1.04844659701951,1.01490056572838,1.02501762278444,4080666.91442594,0.0,1.0
1981-01-19,38.88,39.5,38.75,39.0,132849,1.03513467984049,1.05164145714247,1.03167358137395,1.03832953996346,4989852.25844808,0.0,1.0
1981-01-20,37.88,39.5,37.5,38.88,88709,1.00851084548245,1.05164145714247,0.9983937884264,1.03513467984049,3331939.29946535,0.0,1.0
1981-01-21,37.5,37.75,36.62,37.75,131354,0.9983937884264,1.00504974701591,0.974964814191327,1.00504974701591,4933699.56534252,0.0,1.0
1981-01-22,37.38,38.0,36.75,37.5,83725,0.995198928303435,1.01170570560542,0.978425912657872,0.9983937884264,3144738.61556026,0.0,1.0
1981-01-23,35.88,37.88,35.75,37.38,101951,0.95526317676638,1.00851084548245,0.951802078299835,0.995198928303435,3829313.18716015,0.0,1.0
1981-01-26,33.88,36.0,33.88,35.88,134985,0.902015508050305,0.958458036889344,0.902015508050305,0.95526317676638,5070081.12297882,0.0,1.0
1981-01-27,35.25,35.25,34.12,34.12,110850,0.938490161120816,0.938490161120816,0.908405228296234,0.908405228296234,4163562.5623751,0.0,1.0
1981-01-28,34.25,35.38,34.12,35.25,70483,0.911866326762779,0.941951259587361,0.908405228296234,0.938490161120816,2647364.72786544,0.0,1.0
1981-01-29,35.0,35.5,34.0,34.25,67635,0.931834202531307,0.945146119710325,0.905210368173269,0.911866326762779,2540392.90849111,0.0,1.0
1981-01-30,34.38,34.88,34.25,34.88,50691,0.915327425229323,0.928639342408342,0.911866326762779,0.928639342408342,1903970.6797416,0.0,1.0
1981-02-02,32.12,34.38,31.75,34.38,78955,0.855157559580159,0.915327425229323,0.845306740867685,0.915327425229323,2965575.84224019,0.0,1.0
1981-02-03,32.75,32.75,31.75,32.12,137548,0.871930575225723,0.871930575225723,0.845306740867685,0.855157559580159,5166348.24834974,0.0,1.0
1981-02-04,33.0,33.25,32.62,32.75,115976,0.878586533815232,0.885242492404741,0.868469476759178,0.871930575225723,4356096.81311695,0.0,1.0
1981-02-05,33.25,33.25,32.75,33.0,48341,0.885242492404741,0.885242492404741,0.871930575225723,0.878586533815232,1815703.90462584,0.0,1.0
1981-02-06,33.12,33.75,32.88,33.25,99744,0.881781393938196,0.89855440958376,0.875391673692267,0.885242492404741,3746417.53921102,0.0,1.0
1981-02-09,31.62,33.5,31.5,33.12,118753,0.84184564240114,0.891898450994251,0.838650782278176,0.881781393938196,4460401.84907289,0.0,1.0
1981-02-10,32.75,32.75,31.88,31.88,129218,0.871930575225723,0.871930575225723,0.84876783933423,0.84876783933423,4853470.70081177,0.0,1.0
1981-02-11,32.38,33.12,32.0,32.75,72761,0.862079756513249,0.881781393938196,0.851962699457194,0.871930575225723,2732927.15923297,0.0,1.0
1981-02-12,33.12,33.25,32.62,32.62,55817,0.881781393938196,0.885242492404741,0.868469476759178,0.868469476759178,2096504.93048345,0.0,1.0
1981-02-13,33.12,33.25,32.62,33.12,60017,0.881781393938196,0.885242492404741,0.868469476759178,0.881781393938196,2254258.31579672,0.0,1.0
1981-02-17,33.25,33.38,33.12,33.12,76677,0.885242492404741,0.888703590871286,0.881781393938196,0.881781393938196,2880013.41087267,0.0,1.0
1981-02-18,33.0,33.25,32.88,33.25,87356,0.878586533815232,0.885242492404741,0.875391673692267,0.885242492404741,3281120.17319656,0.0,1.0
1981-02-19,32.12,33.5,32.12,33.0,66496,0.855157559580159,0.891898450994251,0.855157559580159,0.878586533815232,2497611.69280735,0.0,1.0
1981-02-20,31.38,32.12,31.12,32.12,70839,0.835455922155211,0.855157559580159,0.828533725222122,0.855157559580159,2660736.20528723,0.0,1.0
1981-02-23,32.0,32.12,31.38,31.38,53823,0.851962699457194,0.855157559580159,0.835455922155211,0.835455922155211,2021609.63278949,0.0,1.0
1981-02-24,32.5,32.88,32.25,32.25,80592,0.865274616636213,0.875391673692267,0.858618658046704,0.858618658046704,3027062.10218253,0.0,1.0
1981-02-25,33.25,33.25,32.0,32.5,99744,0.885242492404741,0.885242492404741,0.851962699457194,0.865274616636213,3746417.53921102,0.0,1.0
1981-02-26,33.62,33.62,33.0,33.25,83654,0.895093311117215,0.895093311117215,0.878586533815232,0.885242492404741,3142071.83214187,0.0,1.0
1981-02-27,33.75,33.88,33.5,33.62,49765,0.89855440958376,0.902015508050305,0.891898450994251,0.895093311117215,1869189.814313,0.0,1.0
1981-03-02,33.0,33.75,32.88,33.75,89990,0.878586533815232,0.89855440958376,0.875391673692267,0.89855440958376,3380054.08198588,0.0,1.0
1981-03-03,32.25,33.0,32.12,33.0,134843,0.858618658046704,0.878586533815232,0.855157559580159,0.878586533815232,5064747.55614204,0.0,1.0
1981-03-04,33.0,33.25,32.25,32.25,114624,0.878586533815232,0.885242492404741,0.858618658046704,0.858618658046704,4305315.24717801,0.0,1.0
1981-03-05,32.0,33.62,31.88,33.0,139613,0.851962699457194,0.895093311117215,0.84876783933423,0.878586533815232,5243910.32946211,0.0,1.0
1981-03-06,34.0,34.12,32.25,32.25,72263,0.905210368173269,0.908405228296234,0.858618658046704,0.858618658046704,2714222.11497439,0.0,1.0
1981-03-09,36.38,36.5,35.12,35.12,270184,0.968575093945398,0.971769954068363,0.935029062654271,0.935029062654271,10148200.1565427,0.0,1.0
1981-03-10,35.5,36.5,34.5,36.38,134416,0.945146119710325,0.971769954068363,0.918522285352288,0.968575093945398,5048709.29530186,0.0,1.0
1981-03-11,34.88,35.62,34.62,35.5,67493,0.928639342408342,0.94834097983329,0.921717145475252,0.945146119710325,2535059.34165433,0.0,1.0
1981-03-12,35.12,35.25,34.62,34.88,66282,0.935029062654271,0.938490161120816,0.921717145475252,0.928639342408342,2489573.78222234,0.0,1.0
1981-03-13,34.88,35.5,34.88,35.12,109142,0.928639342408342,0.945146119710325,0.928639342408342,0.935029062654271,4099409.51901437,0.0,1.0
1981-03-16,34.62,34.88,34.38,34.88,43571,0.921717145475252,0.928639342408342,0.915327425229323,0.928639342408342,1636541.13130578,0.0,1.0
1981-03-17,34.25,34.75,34.25,34.62,81874,0.911866326762779,0.925178243941797,0.911866326762779,0.921717145475252,3075214.44503291,0.0,1.0
1981-03-18,32.5,33.75,32.5,33.75,167948,0.865274616636213,0.89855440958376,0.865274616636213,0.89855440958376,6308182.2753791,0.0,1.0
1981-03-19,32.25,33.0,31.88,32.5,295743,0.858618658046704,0.878586533815232,0.84876783933423,0.865274616636213,11108204.6268335,0.0,1.0
1981-03-20,33.75,33.88,32.38,32.38,138545,0.89855440958376,0.902015508050305,0.862079756513249,0.862079756513249,5203795.89719673,0.0,1.0
1981-03-23,35.12,35.25,34.25,34.25,101453,0.935029062654271,0.938490161120816,0.911866326762779,0.911866326762779,3810608.14290158,0.0,1.0
1981-03-24,34.0,35.75,34.0,35.12,215364,0.905210368173269,0.951802078299835,0.905210368173269,0.935029062654271,8089142.87490618,0.0,1.0
1981-03-25,34.88,34.88,33.5,34.0,90916,0.928639342408342,0.928639342408342,0.891898450994251,0.905210368173269,3414834.94741447,0.0,1.0
1981-03-26,34.38,35.0,34.25,34.88,149082,0.915327425229323,0.931834202531307,0.911866326762779,0.928639342408342,5599569.09268385,0.0,1.0
1981-03-27,34.25,35.0,34.25,34.38,75538,0.911866326762779,0.931834202531307,0.911866326762779,0.915327425229323,2837232.1951889,0.0,1.0
1981-03-30,33.25,34.25,33.25,34.25,72832,0.885242492404741,0.911866326762779,0.885242492404741,0.911866326762779,2735593.94265136,0.0,1.0
1981-03-31,33.5,33.88,33.25,33.25,61939,0.891898450994251,0.902015508050305,0.885242492404741,0.885242492404741,2326449.26974245,0.0,1.0
1981-04-01,33.12,33.88,33.12,33.5,70056,0.881781393938196,0.902015508050305,0.881781393938196,0.891898450994251,2631326.46702526,0.0,1.0
1981-04-02,32.5,33.5,32.25,33.12,209384,0.865274616636213,0.891898450994251,0.858618658046704,0.881781393938196,7864532.10248396,0.0,1.0
1981-04-03,31.75,32.5,31.62,32.5,119251,0.845306740867685,0.865274616636213,0.84184564240114,0.865274616636213,4479106.89333146,0.0,1.0
1981-04-06,31.25,31.62,30.88,31.62,161256,0.831994823688667,0.84184564240114,0.822144004976193,0.84184564240114,6056828.54811329,0.0,1.0
1981-04-07,31.5,31.88,31.25,31.25,205468,0.838650782278176,0.84876783933423,0.831994823688667,0.831994823688667,7717445.85084426,0.0,1.0
1981-04-08,31.38,31.75,31.25,31.5,137833,0.835455922155211,0.845306740867685,0.831994823688667,0.838650782278176,5177052.94235315,0.0,1.0
1981-04-09,30.88,31.38,30.38,31.38,98391,0.822144004976193,0.835455922155211,0.808832087797174,0.835455922155211,3695598.41294224,0.0,1.0
1981-04-10,30.62,30.88,30.62,30.88,188951,0.815221808043103,0.822144004976193,0.815221808043103,0.822144004976193,7097061.88293493,0.0,1.0
1981-04-13,30.75,30.88,30.5,30.62,77816,0.818682906509648,0.822144004976193,0.812026947920139,0.815221808043103,2922794.62655643,0.0,1.0
1981-04-14,31.12,31.5,30.75,30.75,114196,0.828533725222122,0.838650782278176,0.818682906509648,0.818682906509648,4289239.42600799,0.0,1.0
1981-04-15,32.75,32.75,31.25,31.25,139755,0.871930575225723,0.871930575225723,0.831994823688667,0.831994823688667,5249243.89629888,0.0,1.0
1981-04-16,33.5,33.75,32.75,32.75,101168,0.891898450994251,0.89855440958376,0.871930575225723,0.871930575225723,3799903.44889818,0.0,1.0
1981-04-20,35.12,35.38,34.12,34.12,103304,0.935029062654271,0.941951259587361,0.908405228296234,0.908405228296234,3880132.31342893,0.0,1.0
1981-04-21,35.25,35.62,35.12,35.12,295529,0.938490161120816,0.94834097983329,0.935029062654271,0.935029062654271,11100166.7162485,0.0,1.0
1981-04-22,34.12,35.5,33.88,35.25,103019,0.908405228296234,0.945146119710325,0.902015508050305,0.938490161120816,3869427.61942553,0.0,1.0
1981-04-23,33.38,34.5,33.38,34.12,52969,0.888703590871286,0.918522285352288,0.888703590871286,0.908405228296234,1989533.11110912,0.0,1.0
1981-04-24,34.12,34.5,33.12,33.38,124164,0.908405228296234,0.918522285352288,0.881781393938196,0.888703590871286,4663640.79381814,0.0,1.0
1981-04-27,33.0,33.88,32.88,33.88,95045,0.878586533815232,0.902015508050305,0.875391673692267,0.902015508050305,3569921.54930934,0.0,1.0
1981-04-28,33.88,33.88,32.62,33.0,69059,0.902015508050305,0.902015508050305,0.868469476759178,0.878586533815232,2593878.81817827,0.0,1.0
1981-04-29,33.88,34.25,33.38,33.88,77175,0.902015508050305,0.911866326762779,0.888703590871286,0.902015508050305,2898718.45513124,0.0,1.0
1981-04-30,34.0,34.12,33.75,33.88,87000,0.905210368173269,0.908405228296234,0.89855440958376,0.902015508050305,3267748.69577477,0.0,1.0
1981-05-01,34.0,34.25,33.25,34.0,128293,0.905210368173269,0.911866326762779,0.885242492404741,0.905210368173269,4818727.39571302,0.0,1.0
1981-05-04,33.5,33.5,32.75,33.5,65784,0.891898450994251,0.891898450994251,0.871930575225723,0.891898450994251,2470868.73796376,0.0,1.0
1981-05-05,32.38,33.25,32.38,33.25,37804,0.862079756513249,0.885242492404741,0.862079756513249,0.885242492404741,1419930.70913873,0.0,1.0
1981-05-06,33.5,33.62,32.62,32.62,120319,0.891898450994251,0.895093311117215,0.868469476759178,0.868469476759178,4519221.32559683,0.0,1.0
1981-05-07,33.38,33.62,33.12,33.5,88780,0.888703590871286,0.895093311117215,0.881781393938196,0.891898450994251,3334606.08288373,0.0,1.0
1981-05-08,32.25,33.0,32.0,33.0,484907,0.858618658046704,0.878586533815232,0.851962699457194,0.878586533815232,18213266.8600236,0.0,1.0
1981-05-11,31.62,32.25,31.62,32.25,71052,0.84184564240114,0.858618658046704,0.84184564240114,0.858618658046704,2668736.5555424,0.0,1.0
1981-05-12,31.88,32.12,31.75,31.75,96113,0.84876783933423,0.855157559580159,0.845306740867685,0.845306740867685,3610035.98157472,0.0,1.0
1981-05-13,31.88,32.38,31.88,31.88,161114,0.84876783933423,0.862079756513249,0.84876783933423,0.84876783933423,6051494.98127651,0.0,1.0
1981-05-14,32.0,32.25,31.88,31.88,60516,0.851962699457194,0.858618658046704,0.84876783933423,0.84876783933423,2273000.92038513,0.0,1.0
1981-05-15,32.62,32.75,31.88,32.0,120390,0.868469476759178,0.871930575225723,0.84876783933423,0.851962699457194,4521888.10901522,0.0,1.0
1981-05-18,33.25,34.25,33.0,33.0,99886,0.885242492404741,0.911866326762779,0.878586533815232,0.878586533815232,3751751.1060478,0.0,1.0
1981-05-19,33.0,33.25,32.25,33.25,71551,0.878586533815232,0.885242492404741,0.858618658046704,0.885242492404741,2687479.16013081,0.0,1.0
1981-05-20,32.75,33.12,32.12,33.0,50619,0.871930575225723,0.881781393938196,0.855157559580159,0.878586533815232,1901266.33599337,0.0,1.0
1981-05-21,32.75,33.38,32.75,32.75,93835,0.871930575225723,0.888703590871286,0.871930575225723,0.871930575225723,3524473.55020719,0.0,1.0
1981-05-22,32.75,33.25,32.38,32.75,73687,0.871930575225723,0.885242492404741,0.862079756513249,0.871930575225723,2767708.02466156,0.0,1.0
1981-05-26,33.0,33.12,32.75,32.75,114766,0.878586533815232,0.881781393938196,0.871930575225723,0.871930575225723,4310648.8140148,0.0,1.0
1981-05-27,32.5,32.88,32.38,32.88,74399,0.865274616636213,0.875391673692267,0.862079756513249,0.875391673692267,2794450.97950514,0.0,1.0
1981-05-28,32.5,32.88,31.75,32.5,59519,0.865274616636213,0.875391673692267,0.845306740867685,0.865274616636213,2235553.27153814,0.0,1.0
1981-05-29,32.0,32.75,31.75,32.5,34672,0.851962699457194,0.871930575225723,0.845306740867685,0.865274616636213,1302291.75609084,0.0,1.0
1981-06-01,31.5,32.25,31.38,32.0,53111,0.838650782278176,0.858618658046704,0.835455922155211,0.851962699457194,1994866.67794591,0.0,1.0
1981-06-02,31.5,31.62,31.12,31.5,60017,0.838650782278176,0.84184564240114,0.828533725222122,0.838650782278176,2254258.31579672,0.0,1.0
1981-06-03,32.75,32.75,31.0,31.5,102734,0.871930575225723,0.871930575225723,0.825338865099157,0.838650782278176,3858722.92542213,0.0,1.0
1981-06-04,32.75,33.0,32.25,32.75,94903,0.871930575225723,0.878586533815232,0.858618658046704,0.871930575225723,3564587.98247256,0.0,1.0
1981-06-05,33.12,33.38,32.62,32.75,49480,0.881781393938196,0.888703590871286,0.868469476759178,0.871930575225723,1858485.12030961,0.0,1.0
1981-06-08,32.38,33.5,32.12,33.12,52186,0.862079756513249,0.891898450994251,0.855157559580159,0.881781393938196,1960123.37284715,0.0,1.0
1981-06-09,32.38,32.88,32.25,32.38,51972,0.862079756513249,0.875391673692267,0.858618658046704,0.862079756513249,1952085.46226214,0.0,1.0
1981-06-10,32.12,32.5,32.12,32.38,42005,0.855157559580159,0.865274616636213,0.855157559580159,0.862079756513249,1577721.65478183,0.0,1.0
1981-06-11,33.0,33.25,32.5,32.5,60373,0.878586533815232,0.885242492404741,0.865274616636213,0.865274616636213,2267629.79321851,0.0,1.0
1981-06-12,33.38,33.5,33.12,33.12,105653,0.888703590871286,0.891898450994251,0.881781393938196,0.881781393938196,3968361.52821485,0.0,1.0
1981-06-15,34.5,34.75,33.5,33.5,118041,0.918522285352288,0.925178243941797,0.891898450994251,0.891898450994251,4433658.89422931,0.0,1.0
1981-06-16,32.88,34.62,32.25,34.5,114908,0.875391673692267,0.921717145475252,0.858618658046704,0.918522285352288,4315982.38085158,0.0,1.0
1981-06-17,33.38,33.5,32.88,32.88,31397,0.888703590871286,0.891898450994251,0.875391673692267,0.875391673692267,1179281.67587633,0.0,1.0
1981-06-18,33.62,33.88,33.25,33.38,44212,0.895093311117215,0.902015508050305,0.885242492404741,0.888703590871286,1660617.30273097,0.0,1.0
1981-06-19,32.62,33.38,32.62,33.38,62153,0.868469476759178,0.888703590871286,0.868469476759178,0.888703590871286,2334487.18032746,0.0,1.0
1981-06-22,32.88,32.88,32.38,32.62,51474,0.875391673692267,0.875391673692267,0.862079756513249,0.868469476759178,1933380.41800357,0.0,1.0
1981-06-23,33.5,33.62,33.0,33.0,182116,0.891898450994251,0.895093311117215,0.878586533815232,0.878586533815232,6840337.0285025,0.0,1.0
1981-06-24,33.0,33.62,33.0,33.5,87214,0.878586533815232,0.895093311117215,0.878586533815232,0.891898450994251,3275786.60635978,0.0,1.0
1981-06-25,32.5,32.88,32.25,32.88,79453,0.865274616636213,0.875391673692267,0.858618658046704,0.875391673692267,2984280.88649877,0.0,1.0
1981-06-26,32.5,33.12,32.5,32.5,38872,0.865274616636213,0.881781393938196,0.865274616636213,0.865274616636213,1460045.1414041,0.0,1.0
1981-06-29,32.75,33.12,32.5,32.5,45066,0.871930575225723,0.881781393938196,0.865274616636213,0.865274616636213,1692693.82441133,0.0,1.0
1981-06-30,32.38,33.0,32.0,32.75,69272,0.862079756513249,0.878586533815232,0.851962699457194,0.871930575225723,2601879.16843345,0.0,1.0
1981-07-01,32.5,32.62,32.0,32.38,49979,0.865274616636213,0.868469476759178,0.851962699457194,0.862079756513249,1877227.72489801,0.0,1.0
1981-07-02,31.62,32.62,31.62,32.5,86715,0.84184564240114,0.868469476759178,0.84184564240114,0.865274616636213,3257044.00177137,0.0,1.0
1981-07-06,30.38,31.25,30.38,31.25,91414,0.808832087797174,0.831994823688667,0.808832087797174,0.831994823688667,3433539.99167304,0.0,1.0
1981-07-07,30.12,30.88,30.0,30.38,112844,0.801909890864084,0.822144004976193,0.79871503074112,0.808832087797174,4238457.86006906,0.0,1.0
1981-07-08,29.38,30.25,29.0,30.12,64218,0.782208253439137,0.805370989330629,0.772091196383083,0.801909890864084,2412049.26143982,0.0,1.0
1981-07-09,28.88,29.38,28.88,29.38,42503,0.768896336260118,0.782208253439137,0.768896336260118,0.782208253439137,1596426.6990404,0.0,1.0
1981-07-10,28.62,29.12,27.75,28.88,68347,0.761974139327028,0.775286056506047,0.738811403435536,0.768896336260118,2567135.86333469,0.0,1.0
1981-07-13,28.62,29.0,28.5,28.62,27908,0.761974139327028,0.772091196383083,0.758779279204064,0.761974139327028,1048233.68507681,0.0,1.0
1981-07-14,28.88,29.12,28.62,28.62,56885,0.768896336260118,0.775286056506047,0.761974139327028,0.761974139327028,2136619.36274883,0.0,1.0
1981-07-15,29.25,29.62,28.88,28.88,46846,0.778747154972592,0.788597973685066,0.768896336260118,0.768896336260118,1759551.21152029,0.0,1.0
1981-07-16,29.5,30.0,29.25,29.25,125374,0.785403113562101,0.79871503074112,0.778747154972592,0.778747154972592,4709088.7929203,0.0,1.0
1981-07-17,28.88,29.75,28.0,29.5,69984,0.768896336260118,0.792059072151611,0.745467362025045,0.785403113562101,2628622.12327703,0.0,1.0
1981-07-20,27.62,28.75,27.62,28.75,60516,0.735350304968991,0.765435237793573,0.735350304968991,0.765435237793573,2273000.92038513,0.0,1.0
1981-07-21,27.12,27.88,26.88,27.62,87498,0.722038387789972,0.742272501902081,0.715648667544043,0.735350304968991,3286453.74003334,0.0,1.0
1981-07-22,26.38,27.25,26.38,27.12,129147,0.702336750365025,0.725499486256517,0.702336750365025,0.722038387789972,4850803.91739338,0.0,1.0
1981-07-23,26.62,27.0,26.25,26.38,84295,0.708726470610954,0.718843527667008,0.69887565189848,0.702336750365025,3166148.00356706,0.0,1.0
1981-07-24,26.62,26.88,26.38,26.62,79097,0.708726470610954,0.715648667544043,0.702336750365025,0.708726470610954,2970909.40907698,0.0,1.0
1981-07-27,26.25,26.38,26.0,26.38,62011,0.69887565189848,0.702336750365025,0.692219693308971,0.702336750365025,2329153.61349068,0.0,1.0
1981-07-28,26.0,26.25,25.88,26.25,172220,0.692219693308971,0.69887565189848,0.689024833186006,0.69887565189848,6468640.00444058,0.0,1.0
1981-07-29,26.25,27.25,26.12,26.12,167735,0.69887565189848,0.725499486256517,0.695414553431935,0.695414553431935,6300181.92512392,0.0,1.0
1981-07-30,27.25,27.25,26.38,26.38,87641,0.725499486256517,0.725499486256517,0.702336750365025,0.702336750365025,3291824.86719996,0.0,1.0
1981-07-31,28.75,28.88,27.75,27.75,129005,0.765435237793573,0.768896336260118,0.738811403435536,0.738811403435536,4845470.3505566,0.0,1.0
1981-08-03,28.12,28.88,28.0,28.75,51687,0.74866222214801,0.768896336260118,0.745467362025045,0.765435237793573,1941380.76825874,0.0,1.0
1981-08-04,28.38,28.38,27.75,28.12,33390,0.755584419081099,0.755584419081099,0.738811403435536,0.74866222214801,1254139.41324046,0.0,1.0
1981-08-05,28.75,28.75,28.12,28.38,51616,0.765435237793573,0.765435237793573,0.74866222214801,0.755584419081099,1938713.98484035,0.0,1.0
1981-08-06,29.38,30.25,29.25,29.25,163250,0.782208253439137,0.805370989330629,0.778747154972592,0.778747154972592,6131723.84580725,0.0,1.0
1981-08-07,28.0,29.38,27.75,29.38,108643,0.745467362025045,0.782208253439137,0.738811403435536,0.782208253439137,4080666.91442596,0.0,1.0
1981-08-10,27.75,28.12,27.5,28.0,36736,0.738811403435536,0.74866222214801,0.732155444846027,0.745467362025045,1379816.27687336,0.0,1.0
1981-08-11,27.25,27.5,26.88,27.5,89848,0.725499486256517,0.732155444846027,0.715648667544043,0.732155444846027,3374720.5151491,0.0,1.0
1981-08-12,26.38,27.25,26.25,27.25,181903,0.702336750365025,0.725499486256517,0.69887565189848,0.725499486256517,6832336.67824733,0.0,1.0
1981-08-13,27.0,27.25,26.25,26.38,70625,0.718843527667008,0.725499486256517,0.69887565189848,0.702336750365025,2652698.29470222,0.0,1.0
1981-08-14,26.75,27.25,26.75,27.0,57739,0.712187569077499,0.725499486256517,0.712187569077499,0.718843527667008,2168695.88442919,0.0,1.0
1981-08-17,26.88,27.12,26.75,26.75,34885,0.715648667544043,0.722038387789972,0.712187569077499,0.712187569077499,1310292.10634601,0.0,1.0
1981-08-18,26.88,27.25,26.88,26.88,59020,0.715648667544043,0.725499486256517,0.715648667544043,0.715648667544043,2216810.66694974,0.0,1.0
1981-08-19,27.38,27.38,26.88,26.88,30899,0.728960584723062,0.728960584723062,0.715648667544043,0.715648667544043,1160576.63161775,0.0,1.0
1981-08-20,27.5,27.88,27.25,27.38,45636,0.732155444846027,0.742272501902081,0.725499486256517,0.728960584723062,1714103.21241813,0.0,1.0
1981-08-21,26.88,27.38,26.75,27.38,67920,0.715648667544043,0.728960584723062,0.712187569077499,0.728960584723062,2551097.60249451,0.0,1.0
1981-08-24,26.0,26.75,26.0,26.75,56386,0.692219693308971,0.712187569077499,0.692219693308971,0.712187569077499,2117876.75816041,0.0,1.0
1981-08-25,26.0,26.25,25.62,26.0,85505,0.692219693308971,0.69887565189848,0.682102636252916,0.692219693308971,3211596.00266921,0.0,1.0
1981-08-26,25.62,26.38,25.62,26.0,59732,0.682102636252916,0.702336750365025,0.682102636252916,0.692219693308971,2243553.62179332,0.0,1.0
1981-08-27,24.88,25.5,24.5,25.5,111420,0.662400998827969,0.678907776129952,0.652283941771915,0.678907776129952,4184971.95038189,0.0,1.0
1981-08-28,24.25,24.88,24.25,24.88,57668,0.645627983182405,0.662400998827969,0.645627983182405,0.662400998827969,2166029.1010108,0.0,1.0
1981-08-31,22.88,24.25,22.75,24.25,167165,0.609153330111894,0.645627983182405,0.605692231645349,0.645627983182405,6278772.53711712,0.0,1.0
1981-09-01,23.12,23.12,22.62,22.88,66638,0.615543050357823,0.615543050357823,0.602231133178804,0.609153330111894,2502945.25964413,0.0,1.0
1981-09-02,23.75,23.75,22.88,23.12,103873,0.632316066003387,0.632316066003387,0.609153330111894,0.615543050357823,3901504.14110589,0.0,1.0
1981-09-03,22.25,23.88,22.12,23.75,71266,0.592380314466331,0.635777164469931,0.588919215999786,0.632316066003387,2676774.46612741,0.0,1.0
1981-09-04,22.88,23.25,22.12,22.25,68988,0.609153330111894,0.619004148824368,0.588919215999786,0.592380314466331,2591212.03475988,0.0,1.0
1981-09-08,23.0,23.25,22.62,22.88,57098,0.612348190234859,0.619004148824368,0.602231133178804,0.609153330111894,2144619.713004,0.0,1.0
1981-09-09,23.25,23.38,23.0,23.0,47345,0.619004148824368,0.622465247290913,0.612348190234859,0.612348190234859,1778293.81610869,0.0,1.0
1981-09-10,24.38,24.38,23.38,23.38,171366,0.64908908164895,0.64908908164895,0.622465247290913,0.622465247290913,6436563.48276022,0.0,1.0
1981-09-11,25.25,25.38,24.25,24.38,311477,0.672251817540443,0.675712916006987,0.645627983182405,0.64908908164895,11699178.8564809,0.0,1.0
1981-09-14,25.38,25.38,24.75,25.25,61227,0.675712916006987,0.675712916006987,0.658939900361424,0.672251817540443,2299706.31489887,0.0,1.0
1981-09-15,25.12,25.75,24.88,24.88,43144,0.668790719073898,0.685563734719461,0.662400998827969,0.662400998827969,1620502.87046559,0.0,1.0
1981-09-16,24.38,25.0,24.12,25.0,64431,0.64908908164895,0.665595858950933,0.64216688471586,0.665595858950933,2420049.61169499,0.0,1.0
1981-09-17,23.88,24.88,23.62,24.38,127011,0.635777164469931,0.662400998827969,0.628854967536842,0.64908908164895,4770575.05286264,0.0,1.0
1981-09-18,24.25,24.5,23.75,23.88,34387,0.645627983182405,0.652283941771915,0.632316066003387,0.635777164469931,1291587.06208744,0.0,1.0
1981-09-21,24.0,24.5,23.88,24.25,28834,0.638972024592896,0.652283941771915,0.635777164469931,0.645627983182405,1083014.5505054,0.0,1.0
1981-09-22,23.62,24.5,23.62,24.0,109284,0.628854967536842,0.652283941771915,0.628854967536842,0.638972024592896,4104743.08585115,0.0,1.0
1981-09-23,23.25,23.38,22.75,23.38,108002,0.619004148824368,0.622465247290913,0.605692231645349,0.622465247290913,4056590.74300077,0.0,1.0
1981-09-24,22.0,23.62,22.0,23.25,137833,0.585724355876821,0.628854967536842,0.585724355876821,0.619004148824368,5177052.94235315,0.0,1.0
1981-09-25,21.38,22.12,21.12,22.0,64716,0.569217578574838,0.588919215999786,0.562295381641748,0.585724355876821,2430754.30569839,0.0,1.0
1981-09-28,22.25,22.25,21.0,21.38,73829,0.592380314466331,0.592380314466331,0.559100521518784,0.569217578574838,2773041.59149834,0.0,1.0
1981-09-29,22.38,22.75,22.12,22.25,66852,0.595841412932875,0.605692231645349,0.588919215999786,0.592380314466331,2510983.17022914,0.0,1.0
1981-09-30,22.25,22.38,21.75,22.38,55461,0.592380314466331,0.595841412932875,0.579068397287312,0.595841412932875,2083133.45306166,0.0,1.0
1981-10-01,22.88,23.12,22.38,22.38,135555,0.609153330111894,0.615543050357823,0.595841412932875,0.595841412932875,5091490.51098562,0.0,1.0
1981-10-02,23.25,23.5,22.5,22.88,60872,0.619004148824368,0.625660107413877,0.59903627305584,0.609153330111894,2286372.39780692,0.0,1.0
1981-10-05,23.62,24.0,23.38,23.38,116190,0.628854967536842,0.638972024592896,0.622465247290913,0.622465247290913,4364134.72370196,0.0,1.0
1981-10-06,24.5,24.5,23.38,23.62,141678,0.652283941771915,0.652283941771915,0.622465247290913,0.628854967536842,5321472.41057446,0.0,1.0
1981-10-07,25.38,25.38,24.62,24.62,153638,0.675712916006987,0.675712916006987,0.655478801894879,0.655478801894879,5770693.9554189,0.0,1.0
1981-10-08,25.88,25.88,25.12,25.38,159263,0.689024833186006,0.689024833186006,0.668790719073898,0.675712916006987,5981970.81074916,0.0,1.0
1981-10-09,25.38,25.75,25.0,25.75,50691,0.675712916006987,0.685563734719461,0.665595858950933,0.685563734719461,1903970.6797416,0.0,1.0
1981-10-12,24.62,25.62,24.25,25.38,67279,0.655478801894879,0.682102636252916,0.645627983182405,0.675712916006987,2527021.43106932,0.0,1.0
1981-10-13,23.5,24.75,23.5,24.62,61085,0.625660107413877,0.658939900361424,0.625660107413877,0.655478801894879,2294372.74806209,0.0,1.0
1981-10-14,23.62,23.88,23.38,23.5,29119,0.628854967536842,0.635777164469931,0.622465247290913,0.625660107413877,1093719.2445088,0.0,1.0
1981-10-15,24.5,24.62,23.62,23.62,50335,0.652283941771915,0.655478801894879,0.628854967536842,0.628854967536842,1890599.2023198,0.0,1.0
1981-10-16,24.25,24.62,24.25,24.5,23779,0.645627983182405,0.655478801894879,0.645627983182405,0.652283941771915,893147.083181934,0.0,1.0
1981-10-19,24.38,24.38,23.88,24.25,31397,0.64908908164895,0.64908908164895,0.635777164469931,0.645627983182405,1179281.67587633,0.0,1.0
1981-10-20,24.38,24.88,24.38,24.38,67706,0.64908908164895,0.662400998827969,0.64908908164895,0.64908908164895,2543059.6919095,0.0,1.0
1981-10-21,24.25,24.75,24.12,24.38,33533,0.645627983182405,0.658939900361424,0.64216688471586,0.64908908164895,1259510.54040707,0.0,1.0
1981-10-22,24.25,24.75,23.75,24.25,31041,0.645627983182405,0.658939900361424,0.632316066003387,0.645627983182405,1165910.19845454,0.0,1.0
1981-10-23,24.12,24.25,24.0,24.25,50548,0.64216688471586,0.645627983182405,0.638972024592896,0.645627983182405,1898599.55257498,0.0,1.0
1981-10-26,24.75,24.88,24.0,24.12,43429,0.658939900361424,0.662400998827969,0.638972024592896,0.64216688471586,1631207.56446899,0.0,1.0
1981-10-27,25.0,25.62,24.88,24.88,131283,0.665595858950933,0.682102636252916,0.662400998827969,0.662400998827969,4931032.78192413,0.0,1.0
1981-10-28,24.5,25.25,24.5,25.0,39584,0.652283941771915,0.672251817540443,0.652283941771915,0.665595858950933,1486788.09624768,0.0,1.0
1981-10-29,25.12,25.38,24.25,24.5,49552,0.668790719073898,0.675712916006987,0.645627983182405,0.652283941771915,1861189.46405783,0.0,1.0
1981-10-30,26.25,26.62,24.5,25.12,115905,0.69887565189848,0.708726470610954,0.652283941771915,0.668790719073898,4353430.02969856,0.0,1.0
1981-11-02,26.38,26.88,26.25,26.25,132636,0.702336750365025,0.715648667544043,0.69887565189848,0.69887565189848,4981851.9081929,0.0,1.0
1981-11-03,26.0,26.38,25.75,26.38,132992,0.692219693308971,0.702336750365025,0.685563734719461,0.702336750365025,4995223.38561469,0.0,1.0
1981-11-04,26.25,26.25,25.88,26.0,127652,0.69887565189848,0.69887565189848,0.689024833186006,0.692219693308971,4794651.22428783,0.0,1.0
1981-11-05,26.75,27.0,26.12,26.25,101168,0.712187569077499,0.718843527667008,0.695414553431935,0.69887565189848,3799903.44889818,0.0,1.0
1981-11-06,26.0,26.75,25.88,26.75,77317,0.692219693308971,0.712187569077499,0.689024833186006,0.712187569077499,2904052.02196802,0.0,1.0
1981-11-09,25.0,26.0,24.75,26.0,56742,0.665595858950933,0.692219693308971,0.658939900361424,0.692219693308971,2131248.23558221,0.0,1.0
1981-11-10,25.62,25.75,25.25,25.25,76321,0.682102636252916,0.685563734719461,0.672251817540443,0.672251817540443,2866641.93345088,0.0,1.0
1981-11-11,25.75,26.0,25.5,25.62,60729,0.685563734719461,0.692219693308971,0.678907776129952,0.682102636252916,2281001.2706403,0.0,1.0
1981-11-12,25.88,26.25,25.75,25.75,74968,0.689024833186006,0.69887565189848,0.685563734719461,0.685563734719461,2815822.8071821,0.0,1.0
1981-11-13,25.0,25.75,24.75,25.75,37306,0.665595858950933,0.685563734719461,0.658939900361424,0.685563734719461,1401225.66488016,0.0,1.0
1981-11-16,24.38,25.0,24.25,25.0,20504,0.64908908164895,0.665595858950933,0.645627983182405,0.665595858950933,770137.002967424,0.0,1.0
1981-11-17,24.38,24.62,24.25,24.38,51545,0.64908908164895,0.655478801894879,0.645627983182405,0.64908908164895,1936047.20142196,0.0,1.0
1981-11-18,24.12,24.62,24.12,24.38,55888,0.64216688471586,0.655478801894879,0.64216688471586,0.64908908164895,2099171.71390184,0.0,1.0
1981-11-19,23.75,24.25,23.62,24.12,36096,0.632316066003387,0.645627983182405,0.628854967536842,0.64216688471586,1355777.665778,0.0,1.0
1981-11-20,23.88,24.12,23.38,23.75,50691,0.635777164469931,0.64216688471586,0.622465247290913,0.632316066003387,1903970.6797416,0.0,1.0
1981-11-23,23.25,24.0,23.12,23.88,54606,0.619004148824368,0.638972024592896,0.615543050357823,0.635777164469931,2051019.37105146,0.0,1.0
1981-11-24,23.62,23.75,23.12,23.25,39442,0.628854967536842,0.632316066003387,0.615543050357823,0.619004148824368,1481454.5294109,0.0,1.0
1981-11-25,23.38,24.75,23.12,23.62,133775,0.622465247290913,0.658939900361424,0.615543050357823,0.628854967536842,5024633.12387666,0.0,1.0
1981-11-27,23.38,23.38,23.12,23.38,58095,0.622465247290913,0.622465247290913,0.615543050357823,0.622465247290913,2182067.36185098,0.0,1.0
1981-11-30,23.25,23.5,23.0,23.38,89563,0.619004148824368,0.625660107413877,0.612348190234859,0.622465247290913,3364015.8211457,0.0,1.0
1981-12-01,22.88,23.25,22.75,23.25,52542,0.609153330111894,0.619004148824368,0.605692231645349,0.619004148824368,1973494.85026894,0.0,1.0
1981-12-02,22.75,23.0,22.25,22.88,77531,0.605692231645349,0.612348190234859,0.592380314466331,0.609153330111894,2912089.93255303,0.0,1.0
1981-12-03,23.38,23.5,22.75,22.75,44497,0.622465247290913,0.625660107413877,0.605692231645349,0.605692231645349,1671321.99673437,0.0,1.0
1981-12-04,24.12,24.12,23.25,23.38,94903,0.64216688471586,0.64216688471586,0.619004148824368,0.622465247290913,3564587.98247257,0.0,1.0
1981-12-07,24.38,24.88,24.25,24.25,98961,0.64908908164895,0.662400998827969,0.645627983182405,0.645627983182405,3717007.80094905,0.0,1.0
1981-12-08,25.25,25.25,24.0,24.38,66852,0.672251817540443,0.672251817540443,0.638972024592896,0.64908908164895,2510983.17022914,0.0,1.0
1981-12-09,26.62,26.62,25.25,25.25,206607,0.708726470610954,0.708726470610954,0.672251817540443,0.672251817540443,7760227.06652802,0.0,1.0
1981-12-10,26.38,26.5,26.0,26.5,91699,0.702336750365025,0.705531610487989,0.692219693308971,0.705531610487989,3444244.68567644,0.0,1.0
1981-12-11,25.75,26.38,25.62,26.38,88495,0.685563734719461,0.702336750365025,0.682102636252916,0.702336750365025,3323901.38888033,0.0,1.0
1981-12-14,25.25,25.62,25.25,25.62,88068,0.672251817540443,0.682102636252916,0.672251817540443,0.682102636252916,3307863.12804014,0.0,1.0
1981-12-15,24.62,25.25,24.5,25.25,22355,0.655478801894879,0.672251817540443,0.652283941771915,0.672251817540443,839661.17349477,0.0,1.0
1981-12-16,25.0,25.0,24.62,24.62,26556,0.665595858950933,0.665595858950933,0.655478801894879,0.655478801894879,997452.119137872,0.0,1.0
1981-12-17,26.12,26.38,25.25,25.25,82301,0.695414553431935,0.702336750365025,0.672251817540443,0.672251817540443,3091252.7058731,0.0,1.0
1981-12-18,26.38,26.88,26.25,26.25,104514,0.702336750365025,0.715648667544043,0.69887565189848,0.69887565189848,3925580.31253108,0.0,1.0
1981-12-21,26.25,26.5,26.0,26.38,57739,0.69887565189848,0.705531610487989,0.692219693308971,0.702336750365025,2168695.88442919,0.0,1.0
1981-12-22,25.75,26.38,25.75,26.25,43642,0.685563734719461,0.702336750365025,0.685563734719461,0.69887565189848,1639207.91472417,0.0,1.0
1981-12-23,25.12,25.75,25.12,25.75,29403,0.668790719073898,0.685563734719461,0.668790719073898,0.685563734719461,1104386.37818236,0.0,1.0
1981-12-24,25.0,25.12,24.88,25.12,41791,0.665595858950933,0.668790719073898,0.662400998827969,0.668790719073898,1569683.74419682,0.0,1.0
1981-12-28,25.0,25.38,25.0,25.0,17585,0.665595858950933,0.675712916006987,0.665595858950933,0.665595858950933,660498.400174705,0.0,1.0
1981-12-29,24.88,25.38,24.88,25.0,64075,0.662400998827969,0.675712916006987,0.662400998827969,0.665595858950933,2406678.1342732,0.0,1.0
1981-12-30,24.75,25.0,24.38,24.88,57098,0.658939900361424,0.665595858950933,0.64908908164895,0.662400998827969,2144619.713004,0.0,1.0
1981-12-31,24.5,24.88,24.5,24.75,56101,0.652283941771915,0.662400998827969,0.652283941771915,0.658939900361424,2107172.06415701,0.0,1.0
1982-01-04,24.5,24.75,24.5,24.62,63506,0.652283941771915,0.658939900361424,0.652283941771915,0.655478801894879,2385306.30659623,0.0,1.0
1982-01-05,23.62,24.75,23.5,24.12,42503,0.628854967536842,0.658939900361424,0.625660107413877,0.64216688471586,1596426.6990404,0.0,1.0
1982-01-06,23.62,24.12,23.5,23.88,123025,0.628854967536842,0.64216688471586,0.625660107413877,0.635777164469931,4620859.57813438,0.0,1.0
1982-01-07,23.5,23.75,23.38,23.62,45280,0.625660107413877,0.632316066003387,0.622465247290913,0.628854967536842,1700731.73499634,0.0,1.0
1982-01-08,23.38,24.0,23.38,23.75,64004,0.622465247290913,0.638972024592896,0.622465247290913,0.632316066003387,2404011.35085481,0.0,1.0
1982-01-11,22.88,23.5,22.88,23.25,42930,0.609153330111894,0.625660107413877,0.609153330111894,0.619004148824368,1612464.95988059,0.0,1.0
1982-01-12,22.62,22.75,22.25,22.5,82657,0.602231133178804,0.605692231645349,0.592380314466331,0.59903627305584,3104624.18329489,0.0,1.0
1982-01-13,22.38,23.0,22.38,22.75,25345,0.595841412932875,0.612348190234859,0.595841412932875,0.605692231645349,951966.559705881,0.0,1.0
1982-01-14,22.5,22.88,22.38,22.62,21857,0.59903627305584,0.609153330111894,0.595841412932875,0.602231133178804,820956.129236197,0.0,1.0
1982-01-15,22.5,23.0,22.5,22.75,31895,0.59903627305584,0.612348190234859,0.59903627305584,0.605692231645349,1197986.7201349,0.0,1.0
1982-01-18,22.88,23.12,22.0,22.62,82657,0.609153330111894,0.615543050357823,0.585724355876821,0.602231133178804,3104624.18329489,0.0,1.0
1982-01-19,22.5,23.12,22.38,22.75,58593,0.59903627305584,0.615543050357823,0.595841412932875,0.605692231645349,2200772.40610955,0.0,1.0
1982-01-20,22.38,22.62,22.25,22.5,61655,0.595841412932875,0.602231133178804,0.592380314466331,0.59903627305584,2315782.13606889,0.0,1.0
1982-01-21,22.75,23.12,22.5,22.88,49196,0.605692231645349,0.615543050357823,0.59903627305584,0.609153330111894,1847817.98663604,0.0,1.0
1982-01-22,22.75,22.88,22.62,22.75,33462,0.605692231645349,0.609153330111894,0.602231133178804,0.605692231645349,1256843.75698868,0.0,1.0
1982-01-25,22.25,22.62,22.0,22.38,30187,0.592380314466331,0.602231133178804,0.585724355876821,0.595841412932875,1133833.67677417,0.0,1.0
1982-01-26,22.0,22.38,21.88,22.12,46989,0.585724355876821,0.595841412932875,0.582529495753857,0.588919215999786,1764922.33868691,0.0,1.0
1982-01-27,23.62,23.75,22.5,23.12,72690,0.628854967536842,0.632316066003387,0.59903627305584,0.615543050357823,2730260.37581457,0.0,1.0
1982-01-28,25.12,25.25,23.75,24.5,77389,0.668790719073898,0.672251817540443,0.632316066003387,0.652283941771915,2906756.36571625,0.0,1.0
1982-01-29,26.0,26.25,25.25,25.75,106863,0.692219693308971,0.69887565189848,0.672251817540443,0.685563734719461,4013809.527317,0.0,1.0
1982-02-01,26.12,26.38,25.5,26.0,66567,0.695414553431935,0.702336750365025,0.678907776129952,0.692219693308971,2500278.47622574,0.0,1.0
1982-02-02,26.88,27.25,26.0,26.62,90417,0.715648667544043,0.725499486256517,0.692219693308971,0.708726470610954,3396092.34282606,0.0,1.0
1982-02-03,26.0,26.75,26.0,26.38,41435,0.692219693308971,0.712187569077499,0.692219693308971,0.702336750365025,1556312.26677503,0.0,1.0
1982-02-04,25.25,26.25,24.88,25.62,43500,0.672251817540443,0.69887565189848,0.662400998827969,0.682102636252916,1633874.34788738,0.0,1.0
1982-02-05,26.0,26.25,25.5,25.88,38588,0.692219693308971,0.69887565189848,0.678907776129952,0.689024833186006,1449378.00773054,0.0,1.0
1982-02-08,25.75,26.25,25.75,26.0,32038,0.685563734719461,0.69887565189848,0.685563734719461,0.692219693308971,1203357.84730152,0.0,1.0
1982-02-09,25.62,25.75,25.5,25.62,28976,0.682102636252916,0.685563734719461,0.678907776129952,0.682102636252916,1088348.11734218,0.0,1.0
1982-02-10,25.62,25.75,25.5,25.62,26200,0.682102636252916,0.685563734719461,0.678907776129952,0.682102636252916,984080.641716081,0.0,1.0
1982-02-11,24.38,25.75,24.25,25.0,40795,0.64908908164895,0.685563734719461,0.645627983182405,0.665595858950933,1532273.65567968,0.0,1.0
1982-02-12,24.0,24.25,23.75,24.0,36523,0.638972024592896,0.645627983182405,0.632316066003387,0.638972024592896,1371815.92661818,0.0,1.0
1982-02-16,23.88,23.88,23.25,23.62,50762,0.635777164469931,0.635777164469931,0.619004148824368,0.628854967536842,1906637.46315999,0.0,1.0
1982-02-17,24.38,24.5,23.75,24.12,42503,0.64908908164895,0.652283941771915,0.632316066003387,0.64216688471586,1596426.6990404,0.0,1.0
1982-02-18,24.0,24.38,23.88,24.12,96326,0.638972024592896,0.64908908164895,0.635777164469931,0.64216688471586,3618036.33182989,0.0,1.0
1982-02-19,24.5,24.5,23.88,24.25,40652,0.652283941771915,0.652283941771915,0.635777164469931,0.645627983182405,1526902.52851306,0.0,1.0
1982-02-22,23.88,25.0,23.5,24.25,61299,0.635777164469931,0.665595858950933,0.625660107413877,0.645627983182405,2302410.6586471,0.0,1.0
1982-02-23,23.0,23.5,22.5,23.0,50691,0.612348190234859,0.625660107413877,0.59903627305584,0.612348190234859,1903970.6797416,0.0,1.0
1982-02-24,23.0,23.25,22.38,22.88,25132,0.612348190234859,0.619004148824368,0.595841412932875,0.609153330111894,943966.209450707,0.0,1.0
1982-02-25,22.88,23.25,22.62,23.0,52328,0.609153330111894,0.619004148824368,0.602231133178804,0.612348190234859,1965456.93968393,0.0,1.0
1982-02-26,23.0,23.25,22.62,23.0,79169,0.612348190234859,0.619004148824368,0.602231133178804,0.612348190234859,2973613.7528252,0.0,1.0
1982-03-01,23.12,23.62,22.88,23.25,56101,0.615543050357823,0.628854967536842,0.609153330111894,0.619004148824368,2107172.06415702,0.0,1.0
1982-03-02,23.62,24.0,23.5,23.75,209384,0.628854967536842,0.638972024592896,0.625660107413877,0.632316066003387,7864532.10248396,0.0,1.0
1982-03-03,23.5,23.75,23.25,23.5,39157,0.625660107413877,0.632316066003387,0.619004148824368,0.625660107413877,1470749.8354075,0.0,1.0
1982-03-04,23.0,23.5,22.75,23.12,36523,0.612348190234859,0.625660107413877,0.605692231645349,0.615543050357823,1371815.92661818,0.0,1.0
1982-03-05,21.5,23.12,21.5,22.38,59732,0.572412438697803,0.615543050357823,0.572412438697803,0.595841412932875,2243553.62179332,0.0,1.0
1982-03-08,19.0,22.0,18.75,20.38,209170,0.505852852802709,0.585724355876821,0.4991968942132,0.542593744216801,7856494.19189896,0.0,1.0
1982-03-09,20.38,20.38,19.25,19.88,88068,0.542593744216801,0.542593744216801,0.512508811392219,0.529281827037782,3307863.12804014,0.0,1.0
1982-03-10,20.5,21.0,20.12,20.12,64004,0.545788604339765,0.559100521518784,0.535671547283711,0.535671547283711,2404011.35085481,0.0,1.0
1982-03-11,21.0,21.38,20.75,21.12,67777,0.559100521518784,0.569217578574838,0.552444562929275,0.562295381641748,2545726.47532789,0.0,1.0
1982-03-12,20.75,21.38,20.75,21.12,77958,0.552444562929275,0.569217578574838,0.552444562929275,0.562295381641748,2928128.19339321,0.0,1.0
1982-03-15,20.5,21.0,20.5,20.75,91343,0.545788604339765,0.559100521518784,0.545788604339765,0.552444562929275,3430873.20825466,0.0,1.0
1982-03-16,20.38,20.75,20.38,20.62,25630,0.542593744216801,0.552444562929275,0.542593744216801,0.54898346446273,962671.25370928,0.0,1.0
1982-03-17,20.88,20.88,20.25,20.62,35455,0.555905661395819,0.555905661395819,0.539132645750256,0.54898346446273,1331701.49435281,0.0,1.0
1982-03-18,22.0,22.0,21.12,21.62,65214,0.585724355876821,0.585724355876821,0.562295381641748,0.575607298820767,2449459.34995697,0.0,1.0
1982-03-19,22.75,22.75,22.25,22.5,37947,0.605692231645349,0.605692231645349,0.592380314466331,0.59903627305584,1425301.83630535,0.0,1.0
1982-03-22,25.0,25.0,23.5,24.25,61085,0.665595858950933,0.665595858950933,0.625660107413877,0.645627983182405,2294372.74806209,0.0,1.0
1982-03-23,24.75,25.38,24.62,25.0,77816,0.658939900361424,0.675712916006987,0.655478801894879,0.665595858950933,2922794.62655643,0.0,1.0
1982-03-24,24.75,25.0,24.62,24.88,101880,0.658939900361424,0.665595858950933,0.655478801894879,0.662400998827969,3826646.40374176,0.0,1.0
1982-03-25,24.75,25.0,24.62,24.88,125516,0.658939900361424,0.665595858950933,0.655478801894879,0.662400998827969,4714422.35975708,0.0,1.0
1982-03-26,24.12,24.75,24.0,24.38,36523,0.64216688471586,0.658939900361424,0.638972024592896,0.64908908164895,1371815.92661818,0.0,1.0
1982-03-29,23.12,24.0,23.12,23.62,53467,0.615543050357823,0.638972024592896,0.615543050357823,0.628854967536842,2008238.1553677,0.0,1.0
1982-03-30,23.38,23.38,22.75,23.12,67920,0.622465247290913,0.622465247290913,0.605692231645349,0.615543050357823,2551097.60249451,0.0,1.0
1982-03-31,24.12,24.25,23.38,23.88,60160,0.64216688471586,0.645627983182405,0.622465247290913,0.635777164469931,2259629.44296334,0.0,1.0
1982-04-01,23.62,24.12,23.62,23.88,61299,0.628854967536842,0.64216688471586,0.628854967536842,0.635777164469931,2302410.6586471,0.0,1.0
1982-04-02,24.5,24.62,23.75,24.25,83013,0.652283941771915,0.655478801894879,0.632316066003387,0.645627983182405,3117995.66071668,0.0,1.0
1982-04-05,25.12,25.25,24.25,24.75,96540,0.668790719073898,0.672251817540443,0.645627983182405,0.658939900361424,3626074.2424149,0.0,1.0
1982-04-06,25.62,25.62,24.75,25.25,82088,0.682102636252916,0.682102636252916,0.658939900361424,0.672251817540443,3083252.35561793,0.0,1.0
1982-04-07,25.5,25.75,25.25,25.5,122028,0.678907776129952,0.685563734719461,0.672251817540443,0.678907776129952,4583411.9292874,0.0,1.0
1982-04-08,24.88,25.5,24.88,25.25,105083,0.662400998827969,0.678907776129952,0.662400998827969,0.672251817540443,3946952.14020805,0.0,1.0
1982-04-12,26.12,26.25,24.88,25.62,193863,0.695414553431935,0.69887565189848,0.662400998827969,0.682102636252916,7281558.22309177,0.0,1.0
1982-04-13,26.12,26.25,25.75,26.0,66994,0.695414553431935,0.69887565189848,0.685563734719461,0.692219693308971,2516316.73706592,0.0,1.0
1982-04-14,26.75,26.88,26.0,26.5,136765,0.712187569077499,0.715648667544043,0.692219693308971,0.705531610487989,5136938.51008777,0.0,1.0
1982-04-15,28.0,28.0,26.75,27.38,274812,0.745467362025045,0.745467362025045,0.712187569077499,0.728960584723062,10322029.3630259,0.0,1.0
1982-04-16,29.38,29.38,27.5,28.5,505696,0.782208253439137,0.782208253439137,0.732155444846027,0.758779279204064,18994108.5569945,0.0,1.0
1982-04-19,29.0,29.5,28.5,29.0,229389,0.772091196383083,0.785403113562101,0.758779279204064,0.772091196383083,8615926.50086297,0.0,1.0
1982-04-20,28.5,29.0,28.38,28.75,295316,0.758779279204064,0.772091196383083,0.755584419081099,0.765435237793573,11092166.3659934,0.0,1.0
1982-04-21,28.5,28.75,28.0,28.38,206678,0.758779279204064,0.765435237793573,0.745467362025045,0.755584419081099,7762893.84994641,0.0,1.0
1982-04-22,29.38,29.75,28.75,29.25,289193,0.782208253439137,0.792059072151611,0.765435237793573,0.778747154972592,10862184.4664045,0.0,1.0
1982-04-23,29.12,29.75,29.0,29.38,150862,0.775286056506047,0.792059072151611,0.772091196383083,0.782208253439137,5666426.4797928,0.0,1.0
1982-04-26,29.5,29.5,29.0,29.25,108999,0.785403113562101,0.785403113562101,0.772091196383083,0.778747154972592,4094038.39184775,0.0,1.0
1982-04-27,28.88,29.5,28.75,29.12,111705,0.768896336260118,0.785403113562101,0.765435237793573,0.775286056506047,4195676.64438529,0.0,1.0
1982-04-28,29.12,29.12,28.75,29.0,81091,0.775286056506047,0.775286056506047,0.765435237793573,0.772091196383083,3045804.70677094,0.0,1.0
1982-04-29,28.38,29.12,28.25,28.75,98035,0.755584419081099,0.775286056506047,0.752123320614555,0.765435237793573,3682226.93552046,0.0,1.0
1982-04-30,28.75,28.75,28.12,28.5,142247,0.765435237793573,0.765435237793573,0.74866222214801,0.758779279204064,5342844.23825142,0.0,1.0
1982-05-03,29.75,29.75,28.75,29.25,89777,0.792059072151611,0.792059072151611,0.765435237793573,0.778747154972592,3372053.73173071,0.0,1.0
1982-05-04,30.12,30.25,29.75,30.0,186103,0.801909890864084,0.805370989330629,0.792059072151611,0.79871503074112,6990090.0635606,0.0,1.0
1982-05-05,29.88,30.12,29.75,30.0,119394,0.795520170618155,0.801909890864084,0.792059072151611,0.79871503074112,4484478.02049808,0.0,1.0
1982-05-06,29.38,30.25,29.12,29.75,174000,0.782208253439137,0.805370989330629,0.775286056506047,0.792059072151611,6535497.39154954,0.0,1.0
1982-05-07,28.38,29.38,28.25,28.88,177631,0.755584419081099,0.782208253439137,0.752123320614555,0.768896336260118,6671878.94918585,0.0,1.0
1982-05-10,27.0,28.5,27.0,27.75,136338,0.718843527667008,0.758779279204064,0.718843527667008,0.738811403435536,5120900.24924759,0.0,1.0
1982-05-11,27.0,27.38,26.38,26.88,391215,0.718843527667008,0.728960584723062,0.702336750365025,0.715648667544043,14694164.4369831,0.0,1.0
1982-05-12,27.0,27.38,26.75,27.12,58095,0.718843527667008,0.728960584723062,0.712187569077499,0.722038387789972,2182067.36185098,0.0,1.0
1982-05-13,26.5,26.88,26.38,26.62,108714,0.705531610487989,0.715648667544043,0.702336750365025,0.708726470610954,4083333.69784435,0.0,1.0
1982-05-14,26.38,26.62,26.25,26.5,104941,0.702336750365025,0.708726470610954,0.69887565189848,0.705531610487989,3941618.57337126,0.0,1.0
1982-05-17,25.62,26.25,25.62,26.0,127296,0.682102636252916,0.69887565189848,0.682102636252916,0.692219693308971,4781279.74686604,0.0,1.0
1982-05-18,25.38,25.88,25.38,25.62,88993,0.675712916006987,0.689024833186006,0.675712916006987,0.682102636252916,3342606.4331389,0.0,1.0
1982-05-19,25.38,25.5,25.0,25.25,75110,0.675712916006987,0.678907776129952,0.665595858950933,0.672251817540443,2821156.37401889,0.0,1.0
1982-05-20,25.12,25.38,24.88,25.12,90773,0.668790719073898,0.675712916006987,0.662400998827969,0.668790719073898,3409463.82024785,0.0,1.0
1982-05-21,25.5,25.5,25.12,25.38,21145,0.678907776129952,0.678907776129952,0.668790719073898,0.675712916006987,794213.174392615,0.0,1.0
1982-05-24,26.62,26.62,25.75,26.25,40439,0.708726470610954,0.708726470610954,0.685563734719461,0.69887565189848,1518902.17825788,0.0,1.0
1982-05-25,26.5,27.12,26.38,26.75,77389,0.705531610487989,0.722038387789972,0.702336750365025,0.712187569077499,2906756.36571625,0.0,1.0
1982-05-26,25.5,26.62,25.5,26.12,64431,0.678907776129952,0.708726470610954,0.678907776129952,0.695414553431935,2420049.61169499,0.0,1.0
1982-05-27,25.62,26.0,25.5,25.75,70198,0.682102636252916,0.692219693308971,0.678907776129952,0.685563734719461,2636660.03386204,0.0,1.0
1982-05-28,25.75,25.88,25.5,25.75,27552,0.685563734719461,0.689024833186006,0.678907776129952,0.685563734719461,1034862.20765502,0.0,1.0
1982-06-01,26.12,26.25,25.62,26.0,44995,0.695414553431935,0.69887565189848,0.682102636252916,0.692219693308971,1690027.04099294,0.0,1.0
1982-06-02,26.5,26.75,26.12,26.5,62651,0.705531610487989,0.712187569077499,0.695414553431935,0.705531610487989,2353192.22458604,0.0,1.0
1982-06-03,26.38,26.75,26.38,26.62,36096,0.702336750365025,0.712187569077499,0.702336750365025,0.708726470610954,1355777.665778,0.0,1.0
1982-06-04,25.62,26.5,25.62,26.12,20575,0.682102636252916,0.705531610487989,0.682102636252916,0.695414553431935,772803.786385815,0.0,1.0
1982-06-07,25.62,26.38,25.38,25.88,51331,0.682102636252916,0.702336750365025,0.675712916006987,0.689024833186006,1928009.29083695,0.0,1.0
1982-06-08,25.12,25.62,24.88,25.25,170867,0.668790719073898,0.682102636252916,0.662400998827969,0.672251817540443,6417820.87817181,0.0,1.0
1982-06-09,24.38,24.75,24.25,24.5,187313,0.64908908164895,0.658939900361424,0.645627983182405,0.652283941771915,7035538.06266275,0.0,1.0
1982-06-10,25.0,25.0,24.25,24.62,89492,0.665595858950933,0.665595858950933,0.645627983182405,0.655478801894879,3361349.03772731,0.0,1.0
1982-06-11,26.62,26.75,25.75,26.25,152072,0.708726470610954,0.712187569077499,0.685563734719461,0.69887565189848,5711874.47889495,0.0,1.0
1982-06-14,26.62,26.75,26.12,26.5,60088,0.708726470610954,0.712187569077499,0.695414553431935,0.705531610487989,2256925.09921511,0.0,1.0
1982-06-15,27.38,27.5,26.75,27.12,175424,0.728960584723062,0.732155444846027,0.712187569077499,0.722038387789972,6588983.3012367,0.0,1.0
1982-06-16,27.12,27.75,27.0,27.38,123879,0.722038387789972,0.738811403435536,0.718843527667008,0.728960584723062,4652936.09981475,0.0,1.0
1982-06-17,27.5,27.62,26.75,27.25,96682,0.732155444846027,0.735350304968991,0.712187569077499,0.725499486256517,3631407.80925168,0.0,1.0
1982-06-18,28.5,28.5,27.5,28.0,82159,0.758779279204064,0.758779279204064,0.732155444846027,0.745467362025045,3085919.13903631,0.0,1.0
1982-06-21,28.0,28.38,28.0,28.25,103304,0.745467362025045,0.755584419081099,0.745467362025045,0.752123320614555,3880132.31342893,0.0,1.0
1982-06-22,28.5,28.5,27.5,28.0,75324,0.758779279204064,0.758779279204064,0.732155444846027,0.745467362025045,2829194.28460389,0.0,1.0
1982-06-23,29.38,29.5,28.25,28.88,94404,0.782208253439137,0.785403113562101,0.752123320614555,0.768896336260118,3545845.37788415,0.0,1.0
1982-06-24,28.88,29.88,28.5,29.25,103588,0.768896336260118,0.795520170618155,0.758779279204064,0.778747154972592,3890799.44710249,0.0,1.0
1982-06-25,28.5,29.25,28.5,28.88,79097,0.758779279204064,0.778747154972592,0.758779279204064,0.768896336260118,2970909.40907698,0.0,1.0
1982-06-28,29.0,29.25,28.38,28.88,75039,0.772091196383083,0.778747154972592,0.755584419081099,0.768896336260118,2818489.59060049,0.0,1.0
1982-06-29,29.0,29.25,28.75,29.0,52043,0.772091196383083,0.778747154972592,0.765435237793573,0.772091196383083,1954752.24568053,0.0,1.0
1982-06-30,28.0,29.38,28.0,28.75,124235,0.745467362025045,0.782208253439137,0.745467362025045,0.765435237793573,4666307.57723654,0.0,1.0
1982-07-01,28.25,28.75,27.62,28.25,80379,0.752123320614555,0.765435237793573,0.735350304968991,0.752123320614555,3019061.75192736,0.0,1.0
1982-07-02,27.62,28.38,27.62,28.0,83511,0.735350304968991,0.755584419081099,0.735350304968991,0.745467362025045,3136700.70497525,0.0,1.0
1982-07-06,28.75,29.0,27.75,28.38,86146,0.765435237793573,0.772091196383083,0.738811403435536,0.755584419081099,3235672.17409441,0.0,1.0
1982-07-07,29.38,29.75,28.75,29.25,133277,0.782208253439137,0.792059072151611,0.765435237793573,0.778747154972592,5005928.07961809,0.0,1.0
1982-07-08,29.75,29.75,28.25,29.0,106365,0.792059072151611,0.792059072151611,0.752123320614555,0.772091196383083,3995104.48305843,0.0,1.0
1982-07-09,30.75,30.75,29.75,30.25,230600,0.818682906509648,0.818682906509648,0.792059072151611,0.805370989330629,8661412.06029496,0.0,1.0
1982-07-12,30.38,30.5,29.62,30.12,174356,0.808832087797174,0.812026947920139,0.788597973685066,0.801909890864084,6548868.86897133,0.0,1.0
1982-07-13,30.5,31.12,30.0,30.38,142247,0.812026947920139,0.828533725222122,0.79871503074112,0.808832087797174,5342844.23825142,0.0,1.0
1982-07-14,30.38,30.5,29.62,30.0,174356,0.808832087797174,0.812026947920139,0.788597973685066,0.79871503074112,6548868.86897133,0.0,1.0
1982-07-15,30.38,31.0,30.0,30.5,173430,0.808832087797174,0.825338865099157,0.79871503074112,0.812026947920139,6514088.00354274,0.0,1.0
1982-07-16,30.62,31.0,30.25,30.62,112274,0.815221808043103,0.825338865099157,0.805370989330629,0.815221808043103,4217048.47206226,0.0,1.0
1982-07-19,31.38,31.62,31.0,31.38,166525,0.835455922155211,0.84184564240114,0.825338865099157,0.835455922155211,6254733.92602177,0.0,1.0
1982-07-20,32.25,32.5,31.12,31.88,212160,0.858618658046704,0.865274616636213,0.828533725222122,0.84876783933423,7968799.57811006,0.0,1.0
1982-07-21,31.88,32.5,31.75,32.12,177773,0.84876783933423,0.865274616636213,0.845306740867685,0.855157559580159,6677212.51602262,0.0,1.0
1982-07-22,31.38,31.88,31.25,31.62,86074,0.835455922155211,0.84876783933423,0.831994823688667,0.84184564240114,3232967.83034618,0.0,1.0
1982-07-23,31.12,31.5,31.12,31.38,40723,0.828533725222122,0.838650782278176,0.828533725222122,0.835455922155211,1529569.31193145,0.0,1.0
1982-07-26,31.25,31.38,31.0,31.25,19294,0.831994823688667,0.835455922155211,0.825338865099157,0.831994823688667,724689.003865269,0.0,1.0
1982-07-27,30.5,31.12,30.5,30.88,37092,0.812026947920139,0.828533725222122,0.812026947920139,0.822144004976193,1393187.75429515,0.0,1.0
1982-07-28,29.5,30.5,29.12,29.88,87000,0.785403113562101,0.812026947920139,0.775286056506047,0.795520170618155,3267748.69577477,0.0,1.0
1982-07-29,29.88,30.0,29.38,29.62,172220,0.795520170618155,0.79871503074112,0.782208253439137,0.788597973685066,6468640.00444059,0.0,1.0
1982-07-30,29.5,30.0,29.5,29.75,39157,0.785403113562101,0.79871503074112,0.785403113562101,0.792059072151611,1470749.8354075,0.0,1.0
1982-08-02,29.38,30.0,29.25,29.62,94191,0.782208253439137,0.79871503074112,0.778747154972592,0.788597973685066,3537845.02762898,0.0,1.0
1982-08-03,28.75,29.88,28.75,29.38,88139,0.765435237793573,0.795520170618155,0.765435237793573,0.782208253439137,3310529.91145853,0.0,1.0
1982-08-04,26.62,27.38,26.38,26.88,18867,0.708726470610954,0.728960584723062,0.702336750365025,0.715648667544043,708650.743025087,0.0,1.0
1982-08-05,26.5,27.12,26.12,26.62,140894,0.705531610487989,0.722038387789972,0.695414553431935,0.708726470610954,5292025.11198265,0.0,1.0
1982-08-06,26.25,27.38,26.12,26.75,231739,0.69887565189848,0.728960584723062,0.695414553431935,0.712187569077499,8704193.27597873,0.0,1.0
1982-08-09,27.0,27.0,25.75,26.38,131781,0.718843527667008,0.718843527667008,0.685563734719461,0.702336750365025,4949737.8261827,0.0,1.0
1982-08-10,27.12,27.38,26.88,27.12,84010,0.722038387789972,0.728960584723062,0.715648667544043,0.722038387789972,3155443.30956366,0.0,1.0
1982-08-11,27.0,27.25,26.75,27.0,47416,0.718843527667008,0.725499486256517,0.712187569077499,0.718843527667008,1780960.59952709,0.0,1.0
1982-08-12,27.0,27.12,26.75,27.0,26413,0.718843527667008,0.722038387789972,0.712187569077499,0.718843527667008,992080.991971253,0.0,1.0
1982-08-13,27.38,27.5,26.75,27.12,48840,0.728960584723062,0.732155444846027,0.712187569077499,0.722038387789972,1834446.50921425,0.0,1.0
1982-08-16,27.0,28.25,27.0,27.62,114054,0.718843527667008,0.752123320614555,0.718843527667008,0.735350304968991,4283905.85917121,0.0,1.0
1982-08-17,28.0,28.0,26.75,27.38,169016,0.745467362025045,0.745467362025045,0.712187569077499,0.728960584723062,6348296.70764447,0.0,1.0
1982-08-18,28.25,28.75,28.0,28.38,150790,0.752123320614555,0.765435237793573,0.745467362025045,0.755584419081099,5663722.13604457,0.0,1.0
1982-08-19,28.0,28.38,27.75,28.12,40937,0.745467362025045,0.755584419081099,0.738811403435536,0.74866222214801,1537607.22251646,0.0,1.0
1982-08-20,29.75,30.25,28.25,29.25,124876,0.792059072151611,0.805370989330629,0.752123320614555,0.778747154972592,4690383.74866172,0.0,1.0
1982-08-23,31.38,31.75,29.88,30.88,248185,0.835455922155211,0.845306740867685,0.795520170618155,0.822144004976193,9321910.46046967,0.0,1.0
1982-08-24,31.25,32.0,30.75,31.38,202976,0.831994823688667,0.851962699457194,0.818682906509648,0.835455922155211,7623845.50889172,0.0,1.0
1982-08-25,31.62,32.25,31.12,31.75,115335,0.84184564240114,0.858618658046704,0.828533725222122,0.845306740867685,4332020.64169176,0.0,1.0
1982-08-26,31.5,33.0,30.88,32.0,286488,0.838650782278176,0.878586533815232,0.822144004976193,0.851962699457194,10760583.7741968,0.0,1.0
1982-08-27,31.0,31.5,31.0,31.25,120248,0.825338865099157,0.838650782278176,0.825338865099157,0.831994823688667,4516554.54217844,0.0,1.0
1982-08-30,32.88,32.88,31.0,32.0,93835,0.875391673692267,0.875391673692267,0.825338865099157,0.851962699457194,3524473.55020719,0.0,1.0
1982-08-31,33.75,34.25,32.62,33.5,249466,0.89855440958376,0.911866326762779,0.868469476759178,0.891898450994251,9370025.24299021,0.0,1.0
1982-09-01,33.0,34.12,32.75,33.5,220704,0.878586533815232,0.908405228296234,0.871930575225723,0.891898450994251,8289715.03623304,0.0,1.0
1982-09-02,34.62,34.75,33.0,33.88,154849,0.921717145475252,0.925178243941797,0.878586533815232,0.902015508050305,5816179.51485089,0.0,1.0
1982-09-03,35.0,35.62,34.5,35.12,446177,0.931834202531307,0.94834097983329,0.918522285352288,0.935029062654271,16758555.2854563,0.0,1.0
1982-09-07,33.88,35.0,33.25,34.12,156415,0.902015508050305,0.931834202531307,0.885242492404741,0.908405228296234,5874998.99137483,0.0,1.0
1982-09-08,33.75,34.25,33.5,33.88,107006,0.89855440958376,0.911866326762779,0.891898450994251,0.902015508050305,4019180.65448362,0.0,1.0
1982-09-09,34.5,35.0,33.88,34.5,122170,0.918522285352288,0.931834202531307,0.902015508050305,0.918522285352288,4588745.49612418,0.0,1.0
1982-09-10,34.0,34.38,33.62,34.0,86573,0.905210368173269,0.915327425229323,0.895093311117215,0.905210368173269,3251710.43493459,0.0,1.0
1982-09-13,33.75,34.12,33.5,33.88,130073,0.89855440958376,0.908405228296234,0.891898450994251,0.902015508050305,4885584.78282197,0.0,1.0
1982-09-14,33.5,34.12,33.5,33.88,108714,0.891898450994251,0.908405228296234,0.891898450994251,0.902015508050305,4083333.69784435,0.0,1.0
1982-09-15,32.88,33.25,32.62,33.0,114339,0.875391673692267,0.885242492404741,0.868469476759178,0.878586533815232,4294610.55317462,0.0,1.0
1982-09-16,32.88,33.38,32.75,33.12,146163,0.875391673692267,0.888703590871286,0.871930575225723,0.881781393938196,5489930.48989113,0.0,1.0
1982-09-17,31.62,32.25,31.12,31.75,163036,0.84184564240114,0.858618658046704,0.828533725222122,0.845306740867685,6123685.93522225,0.0,1.0
1982-09-20,32.0,32.25,31.5,31.88,95971,0.851962699457194,0.858618658046704,0.838650782278176,0.84876783933423,3604702.41473794,0.0,1.0
1982-09-21,32.88,32.88,32.0,32.5,116190,0.875391673692267,0.875391673692267,0.851962699457194,0.865274616636213,4364134.72370196,0.0,1.0
1982-09-22,33.5,34.25,33.25,33.75,126442,0.891898450994251,0.911866326762779,0.885242492404741,0.89855440958376,4749203.22518567,0.0,1.0
1982-09-23,33.0,33.38,32.5,33.0,57454,0.878586533815232,0.888703590871286,0.865274616636213,0.878586533815232,2157991.19042579,0.0,1.0
1982-09-24,33.0,33.38,32.88,33.12,56671,0.878586533815232,0.888703590871286,0.875391673692267,0.881781393938196,2128581.45216382,0.0,1.0
1982-09-27,33.0,33.0,32.38,32.75,63221,0.878586533815232,0.878586533815232,0.862079756513249,0.871930575225723,2374601.61259284,0.0,1.0
1982-09-28,33.25,33.38,32.75,33.12,60943,0.885242492404741,0.888703590871286,0.871930575225723,0.881781393938196,2289039.18122531,0.0,1.0
1982-09-29,32.75,33.25,32.5,32.88,64289,0.871930575225723,0.885242492404741,0.865274616636213,0.875391673692267,2414716.04485821,0.0,1.0
1982-09-30,32.5,32.75,32.12,32.5,49765,0.865274616636213,0.871930575225723,0.855157559580159,0.865274616636213,1869189.81431301,0.0,1.0
1982-10-01,32.25,32.38,31.88,32.12,114339,0.858618658046704,0.862079756513249,0.84876783933423,0.855157559580159,4294610.55317461,0.0,1.0
1982-10-04,32.75,32.75,31.88,32.38,47273,0.871930575225723,0.871930575225723,0.84876783933423,0.862079756513249,1775589.47236047,0.0,1.0
1982-10-05,33.62,33.75,33.0,33.38,105582,0.895093311117215,0.89855440958376,0.878586533815232,0.888703590871286,3965694.74479646,0.0,1.0
1982-10-06,35.25,35.25,33.38,34.38,150292,0.938490161120816,0.938490161120816,0.888703590871286,0.915327425229323,5645017.091786,0.0,1.0
1982-10-07,35.75,36.25,34.88,35.62,248897,0.951802078299835,0.965113995478853,0.928639342408342,0.94834097983329,9348653.41531325,0.0,1.0
1982-10-08,35.75,36.0,35.25,35.62,137691,0.951802078299835,0.958458036889344,0.938490161120816,0.94834097983329,5171719.37551636,0.0,1.0
1982-10-11,36.38,36.62,35.75,36.25,255304,0.968575093945398,0.974964814191327,0.951802078299835,0.965113995478853,9589302.44857566,0.0,1.0
1982-10-12,35.38,36.62,35.12,36.0,147444,0.941951259587361,0.974964814191327,0.935029062654271,0.958458036889344,5538045.27241167,0.0,1.0
1982-10-13,35.75,36.25,34.75,35.62,97323,0.951802078299835,0.965113995478853,0.925178243941797,0.94834097983329,3655483.98067687,0.0,1.0
1982-10-14,34.88,35.88,34.88,35.38,148797,0.928639342408342,0.95526317676638,0.928639342408342,0.941951259587361,5588864.39868044,0.0,1.0
1982-10-15,33.38,34.62,33.0,33.88,128862,0.888703590871286,0.921717145475252,0.878586533815232,0.902015508050305,4840099.22338998,0.0,1.0
1982-10-18,34.25,34.38,33.25,33.88,155632,0.911866326762779,0.915327425229323,0.885242492404741,0.902015508050305,5845589.25311286,0.0,1.0
1982-10-19,34.38,34.88,33.88,34.38,127866,0.915327425229323,0.928639342408342,0.902015508050305,0.915327425229323,4802689.13487284,0.0,1.0
1982-10-20,35.62,35.62,34.25,35.0,85718,0.94834097983329,0.94834097983329,0.911866326762779,0.931834202531307,3219596.35292439,0.0,1.0
1982-10-21,36.0,36.5,35.38,36.0,249751,0.958458036889344,0.971769954068363,0.941951259587361,0.958458036889344,9380729.93699362,0.0,1.0
1982-10-22,35.0,36.38,34.5,35.5,290047,0.931834202531307,0.968575093945398,0.918522285352288,0.945146119710325,10894260.9880849,0.0,1.0
1982-10-25,33.5,34.0,33.25,33.62,121316,0.891898450994251,0.905210368173269,0.885242492404741,0.895093311117215,4556668.97444381,0.0,1.0
1982-10-26,33.5,33.5,32.75,33.12,147088,0.891898450994251,0.891898450994251,0.871930575225723,0.881781393938196,5524673.79498987,0.0,1.0
1982-10-27,33.88,34.25,33.12,33.75,200413,0.902015508050305,0.911866326762779,0.881781393938196,0.89855440958376,7527578.38352079,0.0,1.0
1982-10-28,33.12,34.12,33.0,33.62,95686,0.881781393938196,0.908405228296234,0.878586533815232,0.895093311117215,3593997.72073454,0.0,1.0
1982-10-29,32.75,32.88,32.5,32.75,113128,0.871930575225723,0.875391673692267,0.865274616636213,0.871930575225723,4249124.99374262,0.0,1.0
1982-11-01,32.25,32.75,32.25,32.5,119678,0.858618658046704,0.871930575225723,0.858618658046704,0.865274616636213,4495145.15417164,0.0,1.0
1982-11-02,33.12,33.62,32.25,33.0,281646,0.881781393938196,0.895093311117215,0.858618658046704,0.878586533815232,10578716.6571285,0.0,1.0
1982-11-03,35.75,35.75,33.38,34.5,249039,0.951802078299835,0.951802078299835,0.888703590871286,0.918522285352288,9353986.98215003,0.0,1.0
1982-11-04,35.0,36.38,34.75,35.75,242561,0.931834202531307,0.968575093945398,0.925178243941797,0.951802078299835,9110671.16546924,0.0,1.0
1982-11-05,34.5,34.88,34.12,34.5,114196,0.918522285352288,0.928639342408342,0.908405228296234,0.918522285352288,4289239.426008,0.0,1.0
1982-11-08,33.38,34.25,33.25,33.75,174142,0.888703590871286,0.911866326762779,0.885242492404741,0.89855440958376,6540830.95838632,0.0,1.0
1982-11-09,34.38,35.0,33.62,34.38,160544,0.915327425229323,0.931834202531307,0.895093311117215,0.915327425229323,6030085.59326971,0.0,1.0
1982-11-10,32.25,34.38,32.0,33.25,230457,0.858618658046704,0.915327425229323,0.851962699457194,0.885242492404741,8656040.93312835,0.0,1.0
1982-11-11,32.88,32.88,31.62,32.25,208885,0.875391673692267,0.875391673692267,0.84184564240114,0.858618658046704,7845789.49789555,0.0,1.0
1982-11-12,31.5,32.88,31.25,32.12,138403,0.838650782278176,0.875391673692267,0.831994823688667,0.855157559580159,5198462.33035995,0.0,1.0
1982-11-15,30.38,31.12,30.25,30.75,230173,0.808832087797174,0.828533725222122,0.805370989330629,0.818682906509648,8645373.79945479,0.0,1.0
1982-11-16,30.12,30.5,29.25,29.88,126015,0.801909890864084,0.812026947920139,0.778747154972592,0.795520170618155,4733164.96434549,0.0,1.0
1982-11-17,30.38,31.0,30.0,30.5,238645,0.808832087797174,0.825338865099157,0.79871503074112,0.812026947920139,8963584.91382954,0.0,1.0
1982-11-18,30.0,30.62,30.0,30.38,73473,0.79871503074112,0.815221808043103,0.79871503074112,0.808832087797174,2759670.11407655,0.0,1.0
1982-11-19,29.75,30.25,29.5,29.88,167308,0.792059072151611,0.805370989330629,0.785403113562101,0.795520170618155,6284143.66428373,0.0,1.0
1982-11-22,29.75,29.88,29.62,29.75,177773,0.792059072151611,0.795520170618155,0.788597973685066,0.792059072151611,6677212.51602262,0.0,1.0
1982-11-23,29.25,29.75,29.25,29.5,219066,0.778747154972592,0.792059072151611,0.778747154972592,0.785403113562101,8228191.21596087,0.0,1.0
1982-11-24,29.5,29.5,29.0,29.25,229176,0.785403113562101,0.785403113562101,0.772091196383083,0.778747154972592,8607926.1506078,0.0,1.0
1982-11-26,29.62,29.88,29.5,29.75,133561,0.788597973685066,0.795520170618155,0.785403113562101,0.792059072151611,5016595.21329165,0.0,1.0
1982-11-29,30.0,30.0,29.62,29.88,154493,0.79871503074112,0.79871503074112,0.788597973685066,0.795520170618155,5802808.0374291,0.0,1.0
1982-11-30,31.12,31.25,29.75,30.5,210096,0.828533725222122,0.831994823688667,0.792059072151611,0.812026947920139,7891275.05732754,0.0,1.0
1982-12-01,32.5,32.88,31.5,32.25,302720,0.865274616636213,0.875391673692267,0.838650782278176,0.858618658046704,11370263.0481027,0.0,1.0
1982-12-02,33.12,33.88,32.75,33.38,295102,0.881781393938196,0.902015508050305,0.871930575225723,0.888703590871286,11084128.4554084,0.0,1.0
1982-12-03,33.38,33.5,33.0,33.25,253596,0.888703590871286,0.891898450994251,0.878586533815232,0.885242492404741,9525149.40521493,0.0,1.0
1982-12-06,34.25,34.38,33.12,33.75,163250,0.911866326762779,0.915327425229323,0.881781393938196,0.89855440958376,6131723.84580725,0.0,1.0
1982-12-07,34.25,34.75,34.0,34.38,283782,0.911866326762779,0.925178243941797,0.905210368173269,0.915327425229323,10658945.5216593,0.0,1.0
1982-12-08,33.38,34.25,33.12,33.75,73259,0.888703590871286,0.911866326762779,0.881781393938196,0.89855440958376,2751632.20349154,0.0,1.0
1982-12-09,31.88,32.38,31.38,31.88,117970,0.84876783933423,0.862079756513249,0.835455922155211,0.84876783933423,4430992.11081092,0.0,1.0
1982-12-10,30.5,32.25,30.25,31.25,117970,0.812026947920139,0.858618658046704,0.805370989330629,0.831994823688667,4430992.11081091,0.0,1.0
1982-12-13,31.5,31.62,31.0,31.38,146020,0.838650782278176,0.84184564240114,0.825338865099157,0.835455922155211,5484559.3627245,0.0,1.0
1982-12-14,31.88,33.25,31.88,32.62,195430,0.84876783933423,0.885242492404741,0.84876783933423,0.868469476759178,7340415.25994556,0.0,1.0
1982-12-15,31.88,32.0,30.5,31.25,101097,0.84876783933423,0.851962699457194,0.812026947920139,0.831994823688667,3797236.66547979,0.0,1.0
1982-12-16,32.12,32.12,31.62,31.88,53325,0.855157559580159,0.855157559580159,0.84184564240114,0.84876783933423,2002904.58853091,0.0,1.0
1982-12-17,32.5,32.62,32.0,32.38,115763,0.865274616636213,0.868469476759178,0.851962699457194,0.862079756513249,4348096.46286178,0.0,1.0
1982-12-20,33.0,33.25,32.5,32.88,96540,0.878586533815232,0.885242492404741,0.865274616636213,0.875391673692267,3626074.2424149,0.0,1.0
1982-12-21,33.5,33.62,32.88,33.25,92767,0.891898450994251,0.895093311117215,0.875391673692267,0.885242492404741,3484359.11794182,0.0,1.0
1982-12-22,32.75,33.75,32.62,33.25,115976,0.871930575225723,0.89855440958376,0.868469476759178,0.885242492404741,4356096.81311695,0.0,1.0
1982-12-23,32.38,33.0,32.38,32.75,46063,0.862079756513249,0.878586533815232,0.862079756513249,0.871930575225723,1730141.47325831,0.0,1.0
1982-12-27,32.5,32.5,32.0,32.25,81162,0.865274616636213,0.865274616636213,0.851962699457194,0.858618658046704,3048471.49018933,0.0,1.0
1982-12-28,31.75,32.88,31.62,32.25,92197,0.845306740867685,0.875391673692267,0.84184564240114,0.858618658046704,3462949.72993502,0.0,1.0
1982-12-29,32.5,32.5,31.75,32.12,98320,0.865274616636213,0.865274616636213,0.845306740867685,0.855157559580159,3692931.62952386,0.0,1.0
1982-12-30,32.62,32.62,32.12,32.38,93052,0.868469476759178,0.868469476759178,0.855157559580159,0.862079756513249,3495063.81194522,0.0,1.0
1982-12-31,33.0,33.0,32.62,32.88,22854,0.878586533815232,0.878586533815232,0.868469476759178,0.875391673692267,858403.778083179,0.0,1.0
1983-01-03,32.62,34.0,32.62,33.38,104300,0.868469476759178,0.905210368173269,0.868469476759178,0.888703590871286,3917542.40194607,0.0,1.0
1983-01-04,32.75,32.75,32.12,32.5,102663,0.871930575225723,0.871930575225723,0.855157559580159,0.865274616636213,3856056.14200374,0.0,1.0
1983-01-05,32.75,32.75,32.25,32.5,62295,0.871930575225723,0.871930575225723,0.858618658046704,0.865274616636213,2339820.74716424,0.0,1.0
1983-01-06,32.88,33.0,32.25,32.62,130002,0.875391673692267,0.878586533815232,0.858618658046704,0.868469476759178,4882917.99940359,0.0,1.0
1983-01-07,32.5,33.0,32.25,32.62,151858,0.865274616636213,0.878586533815232,0.858618658046704,0.868469476759178,5703836.56830995,0.0,1.0
1983-01-10,31.5,32.5,31.25,31.88,132921,0.838650782278176,0.865274616636213,0.831994823688667,0.84876783933423,4992556.6021963,0.0,1.0
1983-01-11,31.25,31.5,30.62,31.12,320590,0.831994823688667,0.838650782278176,0.815221808043103,0.828533725222122,12041466.1422808,0.0,1.0
1983-01-12,33.12,33.5,31.25,32.38,299730,0.881781393938196,0.891898450994251,0.831994823688667,0.862079756513249,11257957.6618916,0.0,1.0
1983-01-13,34.38,34.75,33.38,34.12,333191,0.915327425229323,0.925178243941797,0.888703590871286,0.908405228296234,12514763.8585505,0.0,1.0
1983-01-14,35.38,35.38,34.88,35.12,278158,0.941951259587361,0.941951259587361,0.928639342408342,0.935029062654271,10447706.2266588,0.0,1.0
1983-01-17,35.5,36.5,35.5,36.0,146020,0.945146119710325,0.971769954068363,0.945146119710325,0.958458036889344,5484559.36272451,0.0,1.0
1983-01-18,35.75,36.25,35.12,35.75,189734,0.951802078299835,0.965113995478853,0.935029062654271,0.951802078299835,7126471.62119689,0.0,1.0
1983-01-19,35.0,36.0,34.75,35.38,66852,0.931834202531307,0.958458036889344,0.925178243941797,0.941951259587361,2510983.17022914,0.0,1.0
1983-01-20,35.5,35.5,35.0,35.25,69913,0.945146119710325,0.945146119710325,0.931834202531307,0.938490161120816,2625955.33985864,0.0,1.0
1983-01-21,35.38,35.5,34.62,35.12,87000,0.941951259587361,0.945146119710325,0.921717145475252,0.935029062654271,3267748.69577477,0.0,1.0
1983-01-24,34.88,36.12,34.12,35.12,124591,0.928639342408342,0.961652897012308,0.908405228296234,0.935029062654271,4679679.05465833,0.0,1.0
1983-01-25,35.38,35.38,34.62,35.0,83583,0.941951259587361,0.941951259587361,0.921717145475252,0.931834202531307,3139405.04872348,0.0,1.0
1983-01-26,34.62,35.38,34.62,35.0,62509,0.921717145475252,0.941951259587361,0.921717145475252,0.931834202531307,2347858.65774926,0.0,1.0
1983-01-27,35.0,35.12,34.5,34.88,62367,0.931834202531307,0.935029062654271,0.918522285352288,0.928639342408342,2342525.09091247,0.0,1.0
1983-01-28,36.75,36.75,35.25,36.0,241421,0.978425912657872,0.978425912657872,0.938490161120816,0.958458036889344,9067852.38945564,0.0,1.0
1983-01-31,38.0,38.0,36.38,37.25,195002,1.01170570560542,1.01170570560542,0.968575093945398,0.991737829836891,7324339.43877553,0.0,1.0
1983-02-01,37.25,37.88,36.75,37.38,498292,0.991737829836891,1.00851084548245,0.978425912657872,0.995198928303435,18716011.8748851,0.0,1.0
1983-02-02,37.0,37.62,36.62,37.12,259362,0.985081871247381,1.00158864854936,0.974964814191327,0.988276731370346,9741722.26705214,0.0,1.0
1983-02-03,38.0,38.38,37.12,37.75,176848,1.01170570560542,1.02182276266147,0.988276731370346,1.00504974701591,6642469.21092386,0.0,1.0
1983-02-04,39.25,39.5,39.0,39.25,286986,1.04498549855297,1.05164145714247,1.03832953996346,1.04498549855297,10779288.8184553,0.0,1.0
1983-02-07,39.75,40.25,39.38,39.88,340097,1.05829741573198,1.071609332911,1.04844659701951,1.06175851419853,12774155.4964013,0.0,1.0
1983-02-08,39.62,40.0,39.5,39.75,150221,1.05483631726544,1.06495337432149,1.05164145714247,1.05829741573198,5642350.3083676,0.0,1.0
1983-02-09,41.12,41.38,39.75,40.62,322868,1.09477206880249,1.10169426573558,1.05829741573198,1.08146015162348,12127028.5736484,0.0,1.0
1983-02-10,42.0,42.38,40.75,41.62,316674,1.11820104303757,1.12831810009362,1.08492125009002,1.10808398598151,11894379.8906411,0.0,1.0
1983-02-11,41.12,42.75,40.75,41.75,179268,1.09477206880249,1.1381689188061,1.08492125009002,1.11154508444806,6733365.20912821,0.0,1.0
1983-02-14,42.38,42.5,41.12,41.88,145024,1.12831810009362,1.13151296021659,1.09477206880249,1.1150061829146,5447149.27420737,0.0,1.0
1983-02-15,42.62,43.25,42.25,42.75,201481,1.13470782033955,1.15148083598511,1.12485700162708,1.1381689188061,7567692.81578617,0.0,1.0
1983-02-16,43.0,43.25,42.62,43.0,164816,1.14482487739561,1.15148083598511,1.13470782033955,1.14482487739561,6190543.32233118,0.0,1.0
1983-02-17,42.62,42.88,41.62,42.25,99957,1.13470782033955,1.14163001727264,1.10808398598151,1.12485700162708,3754417.88946619,0.0,1.0
1983-02-18,42.12,42.38,41.38,41.88,123594,1.12139590316053,1.12831810009362,1.10169426573558,1.1150061829146,4642231.40581135,0.0,1.0
1983-02-22,41.5,42.25,41.25,41.75,85363,1.10488912585855,1.12485700162708,1.09823316726904,1.11154508444806,3206262.43583243,0.0,1.0
1983-02-23,42.38,42.5,41.38,42.0,209028,1.12831810009362,1.13151296021659,1.10169426573558,1.11820104303757,7851160.62506218,0.0,1.0
1983-02-24,43.12,43.25,42.38,42.88,154777,1.14801973751857,1.15148083598511,1.12831810009362,1.14163001727264,5813475.17110266,0.0,1.0
1983-02-25,41.62,43.62,41.5,42.62,113128,1.10808398598151,1.16133165469759,1.10488912585855,1.13470782033955,4249124.99374264,0.0,1.0
1983-02-28,42.0,42.12,41.0,41.62,83654,1.11820104303757,1.12139590316053,1.09157720867953,1.10808398598151,3142071.83214186,0.0,1.0
1983-03-01,43.0,43.12,42.25,42.75,95615,1.14482487739561,1.14801973751857,1.12485700162708,1.1381689188061,3591330.93731613,0.0,1.0
1983-03-02,42.25,43.0,42.25,42.62,135341,1.12485700162708,1.14482487739561,1.12485700162708,1.13470782033955,5083452.6004006,0.0,1.0
1983-03-03,42.62,42.88,42.12,42.5,113912,1.13470782033955,1.14163001727264,1.12139590316053,1.13151296021659,4278572.29233444,0.0,1.0
1983-03-04,42.25,42.5,42.0,42.25,92268,1.12485700162708,1.13151296021659,1.11820104303757,1.12485700162708,3465616.5133534,0.0,1.0
1983-03-07,41.88,42.25,41.62,42.0,54108,1.1150061829146,1.12485700162708,1.10808398598151,1.11820104303757,2032314.32679289,0.0,1.0
1983-03-08,41.62,41.88,41.5,41.75,73046,1.10808398598151,1.1150061829146,1.10488912585855,1.11154508444806,2743631.85323638,0.0,1.0
1983-03-09,42.62,42.75,41.5,42.12,68632,1.13470782033955,1.1381689188061,1.10488912585855,1.12139590316053,2577840.55733809,0.0,1.0
1983-03-10,43.38,43.88,42.62,43.25,145095,1.15494193445166,1.16825385163068,1.13470782033955,1.15148083598511,5449816.05762575,0.0,1.0
1983-03-11,42.62,43.62,42.62,43.12,64431,1.13470782033955,1.16133165469759,1.13470782033955,1.14801973751857,2420049.61169499,0.0,1.0
1983-03-14,41.75,42.62,41.75,42.25,79453,1.11154508444806,1.13470782033955,1.11154508444806,1.12485700162708,2984280.88649876,0.0,1.0
1983-03-15,41.12,41.75,40.5,41.12,58380,1.09477206880249,1.11154508444806,1.07826529150051,1.09477206880249,2192772.05585439,0.0,1.0
1983-03-16,41.12,41.75,41.0,41.38,61868,1.09477206880249,1.11154508444806,1.09157720867953,1.10169426573558,2323782.48632407,0.0,1.0
1983-03-17,40.12,40.62,39.12,39.88,131853,1.06814823444446,1.08146015162348,1.04152440008642,1.06175851419853,4952442.16993092,0.0,1.0
1983-03-18,41.38,41.5,40.0,40.75,68845,1.10169426573558,1.10488912585855,1.06495337432149,1.08492125009002,2585840.90759328,0.0,1.0
1983-03-21,41.75,42.12,41.0,41.62,37947,1.11154508444806,1.12139590316053,1.09157720867953,1.10808398598151,1425301.83630534,0.0,1.0
1983-03-22,42.25,42.25,41.75,42.0,40011,1.12485700162708,1.12485700162708,1.11154508444806,1.11820104303757,1502826.35708786,0.0,1.0
1983-03-23,43.25,43.38,42.25,42.5,126869,1.15148083598511,1.15494193445166,1.12485700162708,1.13151296021659,4765241.48602587,0.0,1.0
1983-03-24,44.5,44.62,43.0,43.25,265343,1.18476062893266,1.18795548905563,1.14482487739561,1.15148083598511,9966370.5998042,0.0,1.0
1983-03-25,46.12,46.75,44.62,45.62,232237,1.22789124059268,1.24466425623825,1.18795548905563,1.21457932341366,8722898.32023731,0.0,1.0
1983-03-28,45.5,46.12,45.0,45.88,151930,1.2113844632907,1.22789124059268,1.19807254611168,1.22150152034675,5706540.91205816,0.0,1.0
1983-03-29,45.0,45.38,44.75,45.25,49267,1.19807254611168,1.20818960316773,1.19141658752217,1.20472850470119,1850484.77005443,0.0,1.0
1983-03-30,44.75,45.0,44.75,44.75,87000,1.19141658752217,1.19807254611168,1.19141658752217,1.19141658752217,3267748.69577477,0.0,1.0
1983-03-31,43.25,44.88,42.75,44.62,64930,1.15148083598511,1.19487768598872,1.1381689188061,1.18795548905563,2438792.21628341,0.0,1.0
1983-04-04,42.25,43.88,42.0,43.0,100598,1.12485700162708,1.16825385163068,1.11820104303757,1.14482487739561,3778494.06089137,0.0,1.0
1983-04-05,42.0,42.88,41.75,42.5,146234,1.11820104303757,1.14163001727264,1.11154508444806,1.13151296021659,5492597.2733095,0.0,1.0
1983-04-06,42.0,42.38,41.5,42.0,190873,1.11820104303757,1.12831810009362,1.10488912585855,1.11820104303757,7169252.83688065,0.0,1.0
1983-04-07,41.75,42.25,41.5,42.25,65855,1.11154508444806,1.12485700162708,1.10488912585855,1.12485700162708,2473535.52138215,0.0,1.0
1983-04-08,42.75,42.75,41.38,42.0,93194,1.1381689188061,1.1381689188061,1.10169426573558,1.11820104303757,3500397.37878199,0.0,1.0
1983-04-11,45.0,45.0,43.38,44.25,65357,1.19807254611168,1.19807254611168,1.15494193445166,1.17810467034315,2454830.47712358,0.0,1.0
1983-04-12,44.25,45.0,43.62,44.5,89919,1.17810467034315,1.19807254611168,1.16133165469759,1.18476062893266,3377387.29856749,0.0,1.0
1983-04-13,44.25,44.5,43.88,44.12,84935,1.17810467034315,1.18476062893266,1.16825385163068,1.17464357187661,3190186.61466242,0.0,1.0
1983-04-14,44.5,44.75,43.75,44.0,68917,1.18476062893266,1.19141658752217,1.16479275316413,1.17144871175364,2588545.25134149,0.0,1.0
1983-04-15,45.38,45.38,44.5,44.75,134416,1.20818960316773,1.20818960316773,1.18476062893266,1.19141658752217,5048709.29530187,0.0,1.0
1983-04-18,48.25,49.38,48.0,48.88,302862,1.2846000077753,1.31468494059988,1.27794404918579,1.30137302342086,11375596.6149395,0.0,1.0
1983-04-19,47.62,48.0,47.12,47.88,135341,1.26782699212974,1.27794404918579,1.25451507495072,1.27474918906283,5083452.6004006,0.0,1.0
1983-04-20,48.0,48.75,47.25,47.25,569985,1.27794404918579,1.29791192495432,1.25797617341726,1.25797617341726,21408824.6018527,0.0,1.0
1983-04-21,47.25,48.12,46.88,48.0,203403,1.25797617341726,1.28113890930876,1.24812535470479,1.27794404918579,7639883.76973193,0.0,1.0
1983-04-22,47.62,47.88,46.88,47.0,121316,1.26782699212974,1.27474918906283,1.24812535470479,1.25132021482775,4556668.97444381,0.0,1.0
1983-04-25,47.62,48.12,47.25,47.75,158052,1.26782699212974,1.28113890930876,1.25797617341726,1.27128809059628,5936485.25131716,0.0,1.0
1983-04-26,49.25,49.25,47.0,48.12,251602,1.31122384213334,1.31122384213334,1.25132021482775,1.28113890930876,9450254.10752095,0.0,1.0
1983-04-27,49.38,50.5,49.12,49.88,228179,1.31468494059988,1.34450363508089,1.30776274366679,1.3279968577789,8570478.50176084,0.0,1.0
1983-04-28,50.62,50.62,49.5,50.12,131639,1.34769849520385,1.34769849520385,1.31787980072285,1.33438657802483,4944404.25934592,0.0,1.0
1983-04-29,50.38,51.0,50.12,50.62,111847,1.34130877495792,1.3578155522599,1.33438657802483,1.34769849520385,4201010.21122208,0.0,1.0
1983-05-02,50.62,50.75,49.5,50.12,129788,1.34769849520385,1.35115959367039,1.31787980072285,1.33438657802483,4874880.08881857,0.0,1.0
1983-05-03,49.75,50.38,47.75,50.25,178414,1.32453575931236,1.34130877495792,1.27128809059628,1.33784767649138,6701288.6874478,0.0,1.0
1983-05-04,50.5,50.88,49.62,50.25,135341,1.34450363508089,1.35462069213694,1.32107466084581,1.33784767649138,5083452.60040059,0.0,1.0
1983-05-05,49.88,51.0,49.25,50.12,125018,1.3279968577789,1.3578155522599,1.31122384213334,1.33438657802483,4695717.31549852,0.0,1.0
1983-05-06,49.62,50.88,49.62,50.12,195002,1.32107466084581,1.35462069213694,1.32107466084581,1.33438657802483,7324339.43877555,0.0,1.0
1983-05-09,49.88,50.0,49.38,49.38,102164,1.3279968577789,1.33119171790187,1.31468494059988,1.31468494059988,3837313.53741533,0.0,1.0
1983-05-10,50.38,50.75,49.62,49.88,150790,1.34130877495792,1.35115959367039,1.32107466084581,1.3279968577789,5663722.13604457,0.0,1.0
1983-05-11,51.38,51.5,50.38,50.75,167236,1.36793260931596,1.37112746943892,1.34130877495792,1.35115959367039,6281439.3205355,0.0,1.0
1983-05-12,51.5,52.88,51.38,52.75,102734,1.37112746943892,1.40786836085301,1.36793260931596,1.40440726238647,3858722.92542214,0.0,1.0
1983-05-13,51.0,51.75,50.75,51.75,125659,1.3578155522599,1.37778342802843,1.35115959367039,1.37778342802843,4719793.48692371,0.0,1.0
1983-05-16,49.62,50.25,48.75,50.25,72690,1.32107466084581,1.33784767649138,1.29791192495432,1.33784767649138,2730260.37581458,0.0,1.0
1983-05-17,49.75,49.88,48.75,49.38,79097,1.32453575931236,1.3279968577789,1.29791192495432,1.31468494059988,2970909.40907697,0.0,1.0
1983-05-18,49.5,50.75,49.38,50.0,116759,1.31787980072285,1.35115959367039,1.31468494059988,1.33119171790187,4385506.55137892,0.0,1.0
1983-05-19,48.62,49.38,48.5,49.38,152286,1.29445082648777,1.31468494059988,1.29125596636481,1.31468494059988,5719912.38947998,0.0,1.0
1983-05-20,48.25,48.75,47.62,48.25,235583,1.2846000077753,1.29791192495432,1.26782699212974,1.2846000077753,8848575.18387021,0.0,1.0
1983-05-23,49.0,49.0,47.25,47.5,141322,1.30456788354383,1.30456788354383,1.25797617341726,1.26463213200677,5308100.93315266,0.0,1.0
1983-05-24,48.88,49.38,48.5,49.38,97964,1.30137302342086,1.31468494059988,1.29125596636481,1.31468494059988,3679560.15210208,0.0,1.0
1983-05-25,50.0,50.12,49.0,49.0,136552,1.33119171790187,1.33438657802483,1.30456788354383,1.30456788354383,5128938.15983259,0.0,1.0
1983-05-26,52.75,52.75,50.5,50.5,285135,1.40440726238647,1.40440726238647,1.34450363508089,1.34450363508089,10709764.647928,0.0,1.0
1983-05-27,52.0,53.0,52.0,52.88,147658,1.38443938661794,1.41106322097598,1.38443938661794,1.40786836085301,5546083.18299668,0.0,1.0
1983-05-31,52.38,52.75,51.38,51.5,104799,1.394556443674,1.40440726238647,1.36793260931596,1.37112746943892,3936285.00653447,0.0,1.0
1983-06-01,53.5,53.62,52.25,52.25,64787,1.424375138155,1.42756999827796,1.39109534520745,1.39109534520745,2433421.08911678,0.0,1.0
1983-06-02,55.0,55.0,53.62,53.75,201837,1.46431088969205,1.46431088969205,1.42756999827796,1.43103109674451,7581064.29320797,0.0,1.0
1983-06-03,54.62,55.5,54.5,55.38,151502,1.454193832636,1.47762280687107,1.45099897251303,1.47442794674811,5690465.09088815,0.0,1.0
1983-06-06,55.0,55.38,54.62,54.62,64787,1.46431088969205,1.47442794674811,1.454193832636,1.454193832636,2433421.08911679,0.0,1.0
1983-06-07,53.75,55.0,53.75,55.0,62580,1.43103109674451,1.46431088969205,1.43103109674451,1.46431088969205,2350525.44116764,0.0,1.0
1983-06-08,53.38,53.62,53.12,53.25,140823,1.42118027803203,1.42756999827796,1.41425808109894,1.41771917956549,5289358.32856427,0.0,1.0
1983-06-09,54.0,54.0,53.25,53.25,46419,1.43768705533402,1.43768705533402,1.41771917956549,1.41771917956549,1743512.9506801,0.0,1.0
1983-06-10,54.0,54.62,53.5,54.12,100741,1.43768705533402,1.454193832636,1.424375138155,1.44088191545698,3783865.18805799,0.0,1.0
1983-06-13,54.62,54.88,54.25,54.38,89777,1.454193832636,1.46111602956909,1.44434301392353,1.44780411239007,3372053.7317307,0.0,1.0
1983-06-14,55.75,56.0,54.88,54.88,110281,1.48427876546058,1.49093472405009,1.46111602956909,1.46111602956909,4142190.73469813,0.0,1.0
1983-06-15,55.62,55.88,55.0,55.88,164104,1.48081766699404,1.48773986392713,1.46431088969205,1.48773986392713,6163800.3674876,0.0,1.0
1983-06-16,56.5,56.75,55.62,55.88,125730,1.50424664122911,1.51090259981862,1.48081766699404,1.48773986392713,4722460.27034209,0.0,1.0
1983-06-17,56.25,56.88,55.75,56.38,61085,1.4975906826396,1.51436369828516,1.48427876546058,1.50105178110614,2294372.74806209,0.0,1.0
1983-06-20,56.62,56.62,56.0,56.12,53894,1.50744150135207,1.50744150135207,1.49093472405009,1.49412958417305,2024276.41620788,0.0,1.0
1983-06-21,56.25,56.62,56.0,56.38,32607,1.4975906826396,1.50744150135207,1.49093472405009,1.50105178110614,1224729.67497848,0.0,1.0
1983-06-22,56.0,56.62,55.75,56.25,68703,1.49093472405009,1.50744150135207,1.48427876546058,1.4975906826396,2580507.34075648,0.0,1.0
1983-06-23,55.88,56.62,55.88,56.25,56386,1.48773986392713,1.50744150135207,1.48773986392713,1.4975906826396,2117876.75816041,0.0,1.0
1983-06-24,55.0,55.75,55.0,55.0,54322,1.46431088969205,1.48427876546058,1.46431088969205,1.46431088969205,2040352.2373779,0.0,1.0
1983-06-27,54.0,54.75,53.5,54.75,91699,1.43768705533402,1.45765493110254,1.424375138155,1.45765493110254,3444244.68567643,0.0,1.0
1983-06-28,53.0,54.12,53.0,54.0,213015,1.41106322097598,1.44088191545698,1.41106322097598,1.43768705533402,8000913.66012025,0.0,1.0
1983-06-29,53.0,53.5,52.88,52.88,63221,1.41106322097598,1.424375138155,1.40786836085301,1.40786836085301,2374601.61259283,0.0,1.0
1983-06-30,54.0,54.0,53.25,53.25,72690,1.43768705533402,1.43768705533402,1.41771917956549,1.41771917956549,2730260.37581457,0.0,1.0
1983-07-01,55.12,55.38,54.0,54.0,24420,1.46750574981502,1.47442794674811,1.43768705533402,1.43768705533402,917223.254607124,0.0,1.0
1983-07-05,53.88,55.0,53.88,54.75,50050,1.43449219521105,1.46431088969205,1.43449219521105,1.45765493110254,1879894.50831641,0.0,1.0
1983-07-06,54.38,54.75,54.0,54.0,216574,1.44780411239007,1.45765493110254,1.43768705533402,1.43768705533402,8134590.87400833,0.0,1.0
1983-07-07,54.12,54.5,54.0,54.12,70198,1.44088191545698,1.45099897251303,1.43768705533402,1.44088191545698,2636660.03386204,0.0,1.0
1983-07-08,53.62,54.25,53.5,54.12,198633,1.42756999827796,1.44434301392353,1.424375138155,1.44088191545698,7460720.99641185,0.0,1.0
1983-07-11,54.0,54.38,53.62,53.62,49409,1.43768705533402,1.44780411239007,1.42756999827796,1.42756999827796,1855818.33689121,0.0,1.0
1983-07-12,53.12,54.25,53.0,54.0,73473,1.41425808109894,1.44434301392353,1.41106322097598,1.43768705533402,2759670.11407655,0.0,1.0
1983-07-13,52.75,53.25,52.5,53.25,104656,1.40440726238647,1.41771917956549,1.39775130379696,1.41771917956549,3930913.87936786,0.0,1.0
1983-07-14,52.62,53.12,52.5,53.0,58949,1.40094616391992,1.41425808109894,1.39775130379696,1.41106322097598,2214143.88353135,0.0,1.0
1983-07-15,52.12,52.75,52.0,52.62,87712,1.38763424674091,1.40440726238647,1.38443938661794,1.40094616391992,3294491.65061834,0.0,1.0
1983-07-18,51.0,51.5,50.5,51.5,66496,1.3578155522599,1.37112746943892,1.34450363508089,1.37112746943892,2497611.69280735,0.0,1.0
1983-07-19,52.0,52.5,51.12,51.25,49908,1.38443938661794,1.39775130379696,1.36101041238287,1.36447151084941,1874560.94147962,0.0,1.0
1983-07-20,54.25,54.25,52.75,52.75,78528,1.44434301392353,1.44434301392353,1.40440726238647,1.40440726238647,2949537.5814,0.0,1.0
1983-07-21,54.0,55.38,53.62,54.75,98106,1.43768705533402,1.47442794674811,1.42756999827796,1.45765493110254,3684893.71893884,0.0,1.0
1983-07-22,53.88,54.0,53.38,53.75,43571,1.43449219521105,1.43768705533402,1.42118027803203,1.43103109674451,1636541.13130578,0.0,1.0
1983-07-25,54.88,55.12,53.25,53.62,57454,1.46111602956909,1.46750574981502,1.41771917956549,1.42756999827796,2157991.19042579,0.0,1.0
1983-07-26,56.38,56.5,55.0,55.25,96896,1.50105178110614,1.50424664122911,1.46431088969205,1.47096684828156,3639445.7198367,0.0,1.0
1983-07-27,55.88,57.0,55.5,57.0,90417,1.48773986392713,1.51755855840813,1.47762280687107,1.51755855840813,3396092.34282605,0.0,1.0
1983-07-28,54.62,56.38,54.5,55.88,53182,1.454193832636,1.50105178110614,1.45099897251303,1.48773986392713,1997533.4613643,0.0,1.0
1983-07-29,53.62,55.0,53.5,54.88,69486,1.42756999827796,1.46431088969205,1.424375138155,1.46111602956909,2609917.07901846,0.0,1.0
1983-08-01,53.5,53.88,53.12,53.5,39300,1.424375138155,1.43449219521105,1.41425808109894,1.424375138155,1476120.96257412,0.0,1.0
1983-08-02,53.75,53.88,53.25,53.75,83654,1.43103109674451,1.43449219521105,1.41771917956549,1.43103109674451,3142071.83214186,0.0,1.0
1983-08-03,54.12,54.25,53.5,53.5,74256,1.44088191545698,1.44434301392353,1.424375138155,1.424375138155,2789079.85233852,0.0,1.0
1983-08-04,53.25,54.5,51.75,54.25,167735,1.41771917956549,1.45099897251303,1.37778342802843,1.44434301392353,6300181.92512391,0.0,1.0
1983-08-05,53.5,54.25,53.38,53.38,199844,1.424375138155,1.44434301392353,1.42118027803203,1.42118027803203,7506206.55584381,0.0,1.0
1983-08-08,51.38,53.25,51.38,53.25,63648,1.36793260931596,1.41771917956549,1.36793260931596,1.41771917956549,2390639.87343301,0.0,1.0
1983-08-09,52.25,52.25,51.12,51.12,165813,1.39109534520745,1.39109534520745,1.36101041238287,1.36101041238287,6227990.97117819,0.0,1.0
1983-08-10,53.5,53.62,51.62,52.12,74541,1.424375138155,1.42756999827796,1.37432232956189,1.38763424674091,2799784.54634192,0.0,1.0
1983-08-11,53.38,53.88,53.25,53.75,61299,1.42118027803203,1.43449219521105,1.41771917956549,1.43103109674451,2302410.6586471,0.0,1.0
1983-08-12,54.12,54.75,53.5,53.5,76250,1.44088191545698,1.45765493110254,1.424375138155,1.424375138155,2863975.15003249,0.0,1.0
1983-08-15,54.5,54.88,54.12,54.88,64218,1.45099897251303,1.46111602956909,1.44088191545698,1.46111602956909,2412049.26143983,0.0,1.0
1983-08-16,53.25,54.25,53.0,54.25,139898,1.41771917956549,1.44434301392353,1.41106322097598,1.44434301392353,5254615.0234655,0.0,1.0
1983-08-17,53.88,53.88,53.38,53.38,52257,1.43449219521105,1.43449219521105,1.42118027803203,1.42118027803203,1962790.15626554,0.0,1.0
1983-08-18,53.25,54.38,52.88,53.88,214652,1.41771917956549,1.44780411239007,1.40786836085301,1.43449219521105,8062399.92006258,0.0,1.0
1983-08-19,52.12,53.0,52.0,53.0,53894,1.38763424674091,1.41106322097598,1.38443938661794,1.41106322097598,2024276.41620787,0.0,1.0
1983-08-22,51.0,52.62,51.0,52.38,127154,1.3578155522599,1.40094616391992,1.3578155522599,1.394556443674,4775946.18002927,0.0,1.0
1983-08-23,49.12,50.75,48.75,50.75,410153,1.30776274366679,1.35115959367039,1.29791192495432,1.35115959367039,15405481.9634266,0.0,1.0
1983-08-24,48.5,49.88,48.5,48.75,92055,1.29125596636481,1.3279968577789,1.29125596636481,1.29791192495432,3457616.16309824,0.0,1.0
1983-08-25,46.88,48.25,45.62,48.25,378329,1.24812535470479,1.2846000077753,1.21457932341366,1.2846000077753,14210162.02671,0.0,1.0
1983-08-26,47.25,47.62,46.75,47.0,96896,1.25797617341726,1.26782699212974,1.24466425623825,1.25132021482775,3639445.7198367,0.0,1.0
1983-08-29,47.38,47.38,46.75,47.0,140752,1.26143727188381,1.26143727188381,1.24466425623825,1.25132021482775,5286691.54514586,0.0,1.0
1983-08-30,48.0,48.12,47.5,47.5,123665,1.27794404918579,1.28113890930876,1.26463213200677,1.26463213200677,4644898.18922974,0.0,1.0
1983-08-31,47.75,48.62,47.75,48.0,120746,1.27128809059628,1.29445082648777,1.27128809059628,1.27794404918579,4535259.58643703,0.0,1.0
1983-09-01,48.88,49.0,47.75,47.88,208672,1.30137302342086,1.30456788354383,1.27128809059628,1.27474918906283,7837789.14764041,0.0,1.0
1983-09-02,50.62,51.5,49.0,51.5,227040,1.34769849520385,1.37112746943892,1.30456788354383,1.37112746943892,8527697.28607705,0.0,1.0
1983-09-06,52.25,52.75,51.5,51.5,220704,1.39109534520745,1.40440726238647,1.37112746943892,1.37112746943892,8289715.03623305,0.0,1.0
1983-09-07,53.12,56.75,51.25,51.75,395131,1.41425808109894,1.51090259981862,1.36447151084941,1.37778342802843,14841250.6886228,0.0,1.0
1983-09-08,52.5,53.0,52.5,52.88,73188,1.39775130379696,1.41106322097598,1.39775130379696,1.40786836085301,2748965.42007315,0.0,1.0
1983-09-09,51.62,52.75,51.62,52.75,64716,1.37432232956189,1.40440726238647,1.37432232956189,1.40440726238647,2430754.30569839,0.0,1.0
1983-09-12,51.0,53.25,50.38,52.5,104371,1.3578155522599,1.41771917956549,1.34130877495792,1.39775130379696,3920209.18536448,0.0,1.0
1983-09-13,51.38,51.5,50.5,51.0,116759,1.36793260931596,1.37112746943892,1.34450363508089,1.3578155522599,4385506.55137892,0.0,1.0
1983-09-14,52.0,52.0,51.38,51.38,192582,1.38443938661794,1.38443938661794,1.36793260931596,1.36793260931596,7233443.44057123,0.0,1.0
1983-09-15,51.75,52.75,51.75,52.75,86074,1.37778342802843,1.40440726238647,1.37778342802843,1.40440726238647,3232967.83034618,0.0,1.0
1983-09-16,52.88,53.25,52.0,52.38,74256,1.40786836085301,1.41771917956549,1.38443938661794,1.394556443674,2789079.85233853,0.0,1.0
1983-09-19,54.38,54.38,53.5,53.5,224619,1.44780411239007,1.44780411239007,1.424375138155,1.424375138155,8436763.72754291,0.0,1.0
1983-09-20,55.38,55.88,55.0,55.0,266340,1.47442794674811,1.48773986392713,1.46431088969205,1.46431088969205,10003818.2486512,0.0,1.0
1983-09-21,55.0,55.5,55.0,55.38,80450,1.46431088969205,1.47762280687107,1.46431088969205,1.47442794674811,3021728.53534576,0.0,1.0
1983-09-22,55.38,55.75,54.75,55.0,67065,1.47442794674811,1.48427876546058,1.45765493110254,1.46431088969205,2518983.5204843,0.0,1.0
1983-09-23,55.25,55.62,55.0,55.5,194860,1.47096684828156,1.48081766699404,1.46431088969205,1.47762280687107,7319005.87193877,0.0,1.0
1983-09-26,55.25,55.88,54.75,55.5,42574,1.47096684828156,1.48773986392713,1.45765493110254,1.47762280687107,1599093.4824588,0.0,1.0
1983-09-27,54.25,55.0,53.75,55.0,58166,1.44434301392353,1.46431088969205,1.43103109674451,1.46431088969205,2184734.14526936,0.0,1.0
1983-09-28,53.38,53.88,53.38,53.75,40011,1.42118027803203,1.43449219521105,1.42118027803203,1.43103109674451,1502826.35708787,0.0,1.0
1983-09-29,53.12,54.0,53.12,53.38,65784,1.41425808109894,1.43768705533402,1.41425808109894,1.42118027803203,2470868.73796377,0.0,1.0
1983-09-30,53.62,53.62,52.75,53.12,80735,1.42756999827796,1.42756999827796,1.40440726238647,1.41425808109894,3032433.22934915,0.0,1.0
1983-10-03,52.75,53.5,52.75,53.38,46134,1.40440726238647,1.424375138155,1.40440726238647,1.42118027803203,1732808.2566767,0.0,1.0
1983-10-04,53.25,53.75,52.5,52.5,42646,1.41771917956549,1.43103109674451,1.39775130379696,1.39775130379696,1601797.82620702,0.0,1.0
1983-10-05,53.88,53.88,53.12,53.5,40439,1.43449219521105,1.43449219521105,1.41425808109894,1.424375138155,1518902.17825789,0.0,1.0
1983-10-06,55.75,55.88,55.0,55.0,106935,1.48427876546058,1.48773986392713,1.46431088969205,1.46431088969205,4016513.87106523,0.0,1.0
1983-10-07,56.0,56.62,56.0,56.38,151930,1.49093472405009,1.50744150135207,1.49093472405009,1.50105178110614,5706540.91205817,0.0,1.0
1983-10-10,57.0,57.0,55.5,56.0,54962,1.51755855840813,1.51755855840813,1.47762280687107,1.49093472405009,2064390.84847325,0.0,1.0
1983-10-11,55.75,56.88,55.5,56.88,106009,1.48427876546058,1.51436369828516,1.47762280687107,1.51436369828516,3981733.00563664,0.0,1.0
1983-10-12,55.5,56.0,55.0,55.5,63292,1.47762280687107,1.49093472405009,1.46431088969205,1.47762280687107,2377268.39601123,0.0,1.0
1983-10-13,55.5,56.0,55.12,55.75,32394,1.47762280687107,1.49093472405009,1.46750574981502,1.48427876546058,1216729.32472331,0.0,1.0
1983-10-14,56.12,56.25,55.5,55.75,54322,1.49412958417305,1.4975906826396,1.47762280687107,1.48427876546058,2040352.2373779,0.0,1.0
1983-10-17,56.5,56.5,55.75,56.12,78741,1.50424664122911,1.50424664122911,1.48427876546058,1.49412958417305,2957537.93165518,0.0,1.0
1983-10-18,55.0,56.38,55.0,56.38,107219,1.46431088969205,1.50105178110614,1.46431088969205,1.50105178110614,4027181.0047388,0.0,1.0
1983-10-19,54.0,54.75,53.38,54.25,239997,1.43768705533402,1.45765493110254,1.42118027803203,1.44434301392353,9014366.47976845,0.0,1.0
1983-10-20,54.0,54.25,53.75,54.0,62651,1.43768705533402,1.44434301392353,1.43103109674451,1.43768705533402,2353192.22458603,0.0,1.0
1983-10-21,53.88,54.5,53.62,54.25,21501,1.43449219521105,1.45099897251303,1.42756999827796,1.44434301392353,807584.651814407,0.0,1.0
1983-10-24,54.25,54.5,53.25,53.75,191941,1.44434301392353,1.45099897251303,1.41771917956549,1.43103109674451,7209367.26914601,0.0,1.0
1983-10-25,54.25,54.5,54.12,54.25,41364,1.44434301392353,1.45099897251303,1.44088191545698,1.44434301392353,1553645.48335663,0.0,1.0
1983-10-26,54.0,54.38,53.75,54.38,40581,1.43768705533402,1.44780411239007,1.43103109674451,1.44780411239007,1524235.74509466,0.0,1.0
1983-10-27,54.38,54.5,53.75,53.75,55461,1.44780411239007,1.45099897251303,1.43103109674451,1.43103109674451,2083133.45306166,0.0,1.0
1983-10-28,54.25,54.38,54.12,54.25,41435,1.44434301392353,1.44780411239007,1.44088191545698,1.44434301392353,1556312.26677502,0.0,1.0
1983-10-31,54.5,54.5,54.0,54.25,82301,1.45099897251303,1.45099897251303,1.43768705533402,1.44434301392353,3091252.70587311,0.0,1.0
1983-11-01,56.0,56.0,54.5,54.75,69272,1.49093472405009,1.49093472405009,1.45099897251303,1.45765493110254,2601879.16843345,0.0,1.0
1983-11-02,56.38,56.75,55.88,56.25,99245,1.50105178110614,1.51090259981862,1.48773986392713,1.4975906826396,3727674.93462262,0.0,1.0
1983-11-03,55.5,56.5,55.38,56.38,49124,1.47762280687107,1.50424664122911,1.47442794674811,1.50105178110614,1845113.64288782,0.0,1.0
1983-11-04,55.25,55.75,55.12,55.5,123238,1.47096684828156,1.48427876546058,1.46750574981502,1.47762280687107,4628859.92838956,0.0,1.0
1983-11-07,55.62,56.5,55.25,55.25,56315,1.48081766699404,1.50424664122911,1.47096684828156,1.47096684828156,2115209.97474202,0.0,1.0
1983-11-08,55.12,56.0,55.0,55.88,132992,1.46750574981502,1.49093472405009,1.46431088969205,1.48773986392713,4995223.38561468,0.0,1.0
1983-11-09,55.75,55.75,55.0,55.0,113200,1.48427876546058,1.48427876546058,1.46431088969205,1.46431088969205,4251829.33749085,0.0,1.0
1983-11-10,56.25,57.0,56.25,56.25,208031,1.4975906826396,1.51755855840813,1.4975906826396,1.4975906826396,7813712.97621519,0.0,1.0
1983-11-11,58.12,58.25,56.25,56.25,179767,1.54737725288913,1.55083835135567,1.4975906826396,1.4975906826396,6752107.81371658,0.0,1.0
1983-11-14,59.0,60.0,58.62,59.0,243059,1.5708062271242,1.59743006148224,1.56068917006815,1.5708062271242,9129376.20972783,0.0,1.0
1983-11-15,58.38,58.88,58.25,58.75,145024,1.55429944982222,1.56761136700124,1.55083835135567,1.56415026853469,5447149.27420736,0.0,1.0
1983-11-16,59.38,59.75,58.5,58.62,137192,1.58092328418026,1.59077410289273,1.55749430994518,1.56068917006815,5152976.77092795,0.0,1.0
1983-11-17,59.12,59.38,59.0,59.38,58166,1.57400108724717,1.58092328418026,1.5708062271242,1.58092328418026,2184734.14526937,0.0,1.0
1983-11-18,58.5,59.0,58.25,59.0,70696,1.55749430994518,1.5708062271242,1.55083835135567,1.5708062271242,2655365.07812062,0.0,1.0
1983-11-21,59.62,59.75,58.62,58.62,69771,1.58731300442619,1.59077410289273,1.56068917006815,1.56068917006815,2620621.77302185,0.0,1.0
1983-11-22,60.5,60.88,59.75,59.75,125374,1.61074197866126,1.62085903571731,1.59077410289273,1.59077410289273,4709088.7929203,0.0,1.0
1983-11-23,61.5,61.5,60.75,60.75,87926,1.6373658130193,1.6373658130193,1.61739793725077,1.61739793725077,3302529.56120335,0.0,1.0
1983-11-25,61.38,61.75,60.75,61.5,150221,1.63417095289633,1.64402177160881,1.61739793725077,1.6373658130193,5642350.30836761,0.0,1.0
1983-11-28,60.0,61.12,59.88,61.12,41863,1.59743006148224,1.62724875596324,1.59423520135928,1.62724875596324,1572388.08794505,0.0,1.0
1983-11-29,59.38,60.5,59.0,60.5,63079,1.58092328418026,1.61074197866126,1.5708062271242,1.61074197866126,2369268.04575605,0.0,1.0
1983-11-30,58.38,59.88,58.25,59.75,97466,1.55429944982222,1.59423520135928,1.55083835135567,1.59077410289273,3660855.10784349,0.0,1.0
1983-12-01,57.88,58.5,57.75,58.38,89563,1.5409875326432,1.55749430994518,1.53752643417666,1.55429944982222,3364015.8211457,0.0,1.0
1983-12-02,58.75,58.75,57.5,57.75,94191,1.56415026853469,1.56415026853469,1.53087047558715,1.53752643417666,3537845.02762899,0.0,1.0
1983-12-05,59.0,59.38,58.62,58.62,181903,1.5708062271242,1.58092328418026,1.56068917006815,1.56068917006815,6832336.67824734,0.0,1.0
1983-12-06,58.62,59.38,58.62,58.75,40225,1.56068917006815,1.58092328418026,1.56068917006815,1.56415026853469,1510864.26767287,0.0,1.0
1983-12-07,60.0,60.0,58.5,58.75,139186,1.59743006148224,1.59743006148224,1.55749430994518,1.56415026853469,5227872.06862192,0.0,1.0
1983-12-08,59.88,60.12,59.5,59.75,81376,1.59423520135928,1.6006249216052,1.58411814430322,1.59077410289273,3056509.40077433,0.0,1.0
1983-12-09,59.62,59.88,59.25,59.88,50263,1.58731300442619,1.59423520135928,1.57746218571371,1.59423520135928,1887894.85857157,0.0,1.0
1983-12-12,59.25,59.88,59.0,59.88,68418,1.57746218571371,1.59423520135928,1.5708062271242,1.59423520135928,2569802.64675309,0.0,1.0
1983-12-13,59.25,59.5,59.0,59.12,63648,1.57746218571371,1.58411814430322,1.5708062271242,1.57400108724717,2390639.87343302,0.0,1.0
1983-12-14,59.25,59.5,59.12,59.25,153781,1.57746218571371,1.58411814430322,1.57400108724717,1.57746218571371,5776065.08258552,0.0,1.0
1983-12-15,59.0,59.38,58.88,59.25,83084,1.5708062271242,1.58092328418026,1.56761136700124,1.57746218571371,3120662.44413507,0.0,1.0
1983-12-16,59.38,59.38,58.75,59.0,92553,1.58092328418026,1.58092328418026,1.56415026853469,1.5708062271242,3476321.2073568,0.0,1.0
1983-12-19,59.12,59.75,59.0,59.25,44426,1.57400108724717,1.59077410289273,1.5708062271242,1.57746218571371,1668655.21331597,0.0,1.0
1983-12-20,57.75,59.75,57.75,59.0,52827,1.53752643417666,1.59077410289273,1.53752643417666,1.5708062271242,1984199.54427234,0.0,1.0
1983-12-21,57.38,57.62,56.88,57.5,116831,1.52767561546418,1.53406533571011,1.51436369828516,1.53087047558715,4388210.89512716,0.0,1.0
1983-12-22,57.38,57.62,57.25,57.38,63007,1.52767561546418,1.53406533571011,1.52421451699764,1.52767561546418,2366563.70200783,0.0,1.0
1983-12-23,57.88,58.0,57.62,57.88,25701,1.5409875326432,1.54418239276617,1.53406533571011,1.5409875326432,965338.037127671,0.0,1.0
1983-12-27,58.38,58.62,57.75,58.0,147800,1.55429944982222,1.56068917006815,1.53752643417666,1.54418239276617,5551416.74983346,0.0,1.0
1983-12-28,58.12,58.38,58.0,58.12,55318,1.54737725288913,1.55429944982222,1.54418239276617,1.54737725288913,2077762.32589504,0.0,1.0
1983-12-29,58.25,58.75,58.12,58.25,62936,1.55083835135567,1.56415026853469,1.54737725288913,1.55083835135567,2363896.91858944,0.0,1.0
1983-12-30,58.12,58.38,58.12,58.25,27624,1.54737725288913,1.55429944982222,1.54737725288913,1.55083835135567,1037566.55140324,0.0,1.0
1984-01-03,57.75,58.38,57.75,58.12,185676,1.53752643417666,1.55429944982222,1.53752643417666,1.54737725288913,6974051.8027204,0.0,1.0
1984-01-04,57.75,58.25,57.75,57.88,110281,1.53752643417666,1.55083835135567,1.53752643417666,1.5409875326432,4142190.73469812,0.0,1.0
1984-01-05,58.5,59.0,57.0,58.0,171366,1.55749430994518,1.5708062271242,1.51755855840813,1.54418239276617,6436563.48276024,0.0,1.0
1984-01-06,59.0,59.12,58.38,58.38,100456,1.5708062271242,1.57400108724717,1.55429944982222,1.55429944982222,3773160.49405461,0.0,1.0
1984-01-09,60.0,60.0,58.75,59.0,119251,1.59743006148224,1.59743006148224,1.56415026853469,1.5708062271242,4479106.89333146,0.0,1.0
1984-01-10,60.0,60.75,59.88,60.12,142674,1.59743006148224,1.61739793725077,1.59423520135928,1.6006249216052,5358882.4990916,0.0,1.0
1984-01-11,58.88,59.88,58.75,59.75,61014,1.56761136700124,1.59423520135928,1.56415026853469,1.59077410289273,2291705.9646437,0.0,1.0
1984-01-12,58.0,58.88,58.0,58.88,78884,1.54418239276617,1.56761136700124,1.54418239276617,1.56761136700124,2962909.05882179,0.0,1.0
1984-01-13,57.62,58.25,57.0,58.0,102734,1.53406533571011,1.55083835135567,1.51755855840813,1.54418239276617,3858722.92542213,0.0,1.0
1984-01-16,56.88,57.38,56.88,57.38,238146,1.51436369828516,1.52767561546418,1.51436369828516,1.52767561546418,8944842.30924115,0.0,1.0
1984-01-17,54.75,56.12,54.0,55.75,235299,1.45765493110254,1.49412958417305,1.43768705533402,1.48427876546058,8837908.05019666,0.0,1.0
1984-01-18,53.25,55.0,52.88,54.88,594903,1.41771917956549,1.46431088969205,1.40786836085301,1.46111602956909,22344752.9007183,0.0,1.0
1984-01-19,53.0,53.75,53.0,53.38,252813,1.41106322097598,1.43103109674451,1.41106322097598,1.42118027803203,9495739.66695295,0.0,1.0
1984-01-20,54.75,55.0,53.25,53.5,208814,1.45765493110254,1.46431088969205,1.41771917956549,1.424375138155,7843122.71447718,0.0,1.0
1984-01-23,54.12,54.62,53.75,54.62,117827,1.44088191545698,1.454193832636,1.43103109674451,1.454193832636,4425620.9836443,0.0,1.0
1984-01-24,54.25,54.75,54.25,54.25,131710,1.44434301392353,1.45765493110254,1.44434301392353,1.44434301392353,4947071.04276429,0.0,1.0
1984-01-25,52.88,54.62,51.75,54.38,190304,1.40786836085301,1.454193832636,1.37778342802843,1.44780411239007,7147881.00920372,0.0,1.0
1984-01-26,52.38,53.38,51.0,53.12,155988,1.394556443674,1.42118027803203,1.3578155522599,1.41425808109894,5858960.73053463,0.0,1.0
1984-01-27,53.25,53.38,52.5,52.5,90133,1.41771917956549,1.42118027803203,1.39775130379696,1.39775130379696,3385425.20915249,0.0,1.0
1984-01-30,52.0,53.75,51.25,53.62,156415,1.38443938661794,1.43103109674451,1.36447151084941,1.42756999827796,5874998.99137484,0.0,1.0
1984-01-31,52.88,53.25,52.12,52.25,76107,1.40786836085301,1.41771917956549,1.38763424674091,1.39109534520745,2858604.02286588,0.0,1.0
1984-02-01,53.0,53.5,52.75,53.5,57098,1.41106322097598,1.424375138155,1.40440726238647,1.424375138155,2144619.713004,0.0,1.0
1984-02-02,54.38,54.88,52.75,52.88,222056,1.44780411239007,1.46111602956909,1.40440726238647,1.40786836085301,8340496.60217198,0.0,1.0
1984-02-03,53.12,54.62,53.0,54.5,124021,1.41425808109894,1.454193832636,1.41106322097598,1.45099897251303,4658269.66665154,0.0,1.0
1984-02-06,51.38,52.0,51.25,51.62,145451,1.36793260931596,1.38443938661794,1.36447151084941,1.37432232956189,5463187.53504753,0.0,1.0
1984-02-07,51.0,51.5,49.75,50.62,489749,1.3578155522599,1.37112746943892,1.32453575931236,1.34769849520385,18395133.977092,0.0,1.0
1984-02-08,48.25,50.88,48.25,50.75,149509,1.2846000077753,1.35462069213694,1.2846000077753,1.35115959367039,5615607.35352403,0.0,1.0
1984-02-09,49.38,50.0,48.12,48.38,188808,1.31468494059988,1.33119171790187,1.28113890930876,1.28806110624185,7091690.75576833,0.0,1.0
1984-02-10,49.88,50.12,49.38,49.75,112274,1.3279968577789,1.33438657802483,1.31468494059988,1.32453575931236,4217048.47206227,0.0,1.0
1984-02-13,49.75,50.0,49.12,49.62,39655,1.32453575931236,1.33119171790187,1.30776274366679,1.32107466084581,1489454.87966607,0.0,1.0
1984-02-14,50.0,50.0,49.38,49.62,37591,1.33119171790187,1.33119171790187,1.31468494059988,1.32107466084581,1411930.35888355,0.0,1.0
1984-02-15,50.25,50.62,50.12,50.25,205895,1.33784767649138,1.34769849520385,1.33438657802483,1.33784767649138,7733484.11168442,0.0,1.0
1984-02-16,49.75,50.12,49.62,50.12,118041,1.32453575931236,1.33438657802483,1.32107466084581,1.33438657802483,4433658.8942293,0.0,1.0
1984-02-17,49.88,50.12,49.75,49.88,72049,1.3279968577789,1.33438657802483,1.32453575931236,1.3279968577789,2706184.20438939,0.0,1.0
1984-02-21,49.38,49.75,49.38,49.62,102307,1.31468494059988,1.32453575931236,1.31468494059988,1.32107466084581,3842684.66458196,0.0,1.0
1984-02-22,49.12,49.25,48.5,49.12,390290,1.30776274366679,1.31122384213334,1.29125596636481,1.30776274366679,14659421.1318843,0.0,1.0
1984-02-23,49.0,49.25,48.25,49.12,165813,1.30456788354383,1.31122384213334,1.2846000077753,1.30776274366679,6227990.97117818,0.0,1.0
1984-02-24,50.0,50.0,49.25,49.5,183326,1.33119171790187,1.33119171790187,1.31122384213334,1.31787980072285,6885785.02760464,0.0,1.0
1984-02-27,50.25,50.62,49.75,50.12,365158,1.33784767649138,1.34769849520385,1.32453575931236,1.33438657802483,13715454.9224336,0.0,1.0
1984-02-28,49.25,50.12,48.75,50.0,117471,1.31122384213334,1.33438657802483,1.29791192495432,1.33119171790187,4412249.5062225,0.0,1.0
1984-02-29,48.0,49.75,48.0,49.5,45992,1.27794404918579,1.32453575931236,1.27794404918579,1.31787980072285,1727474.68983992,0.0,1.0
1984-03-01,47.25,47.88,46.5,47.88,62082,1.25797617341726,1.27474918906283,1.23800829764874,1.27474918906283,2331820.39690908,0.0,1.0
1984-03-02,45.75,47.62,45.75,47.5,155062,1.21804042188021,1.26782699212974,1.21804042188021,1.26463213200677,5824179.86510605,0.0,1.0
1984-03-05,44.75,45.5,44.25,45.5,195358,1.19141658752217,1.2113844632907,1.17810467034315,1.2113844632907,7337710.91619733,0.0,1.0
1984-03-06,44.12,45.0,44.12,44.5,130642,1.17464357187661,1.19807254611168,1.17464357187661,1.18476062893266,4906956.61049892,0.0,1.0
1984-03-07,42.5,44.0,42.0,44.0,180550,1.13151296021659,1.17144871175364,1.11820104303757,1.17144871175364,6781517.55197854,0.0,1.0
1984-03-08,43.0,43.0,42.25,42.25,119892,1.14482487739561,1.14482487739561,1.12485700162708,1.12485700162708,4503183.06475663,0.0,1.0
1984-03-09,43.5,43.75,43.0,43.5,245622,1.15813679457462,1.16479275316413,1.14482487739561,1.15813679457462,9225643.33509877,0.0,1.0
1984-03-12,44.38,45.0,43.25,43.25,133917,1.1815657688097,1.19807254611168,1.15148083598511,1.15148083598511,5029966.69071343,0.0,1.0
1984-03-13,46.0,46.5,44.5,44.5,355618,1.22469638046972,1.23800829764874,1.18476062893266,1.18476062893266,13357129.3757934,0.0,1.0
1984-03-14,45.75,47.12,45.75,46.0,111705,1.21804042188021,1.25451507495072,1.21804042188021,1.22469638046972,4195676.64438529,0.0,1.0
1984-03-15,46.0,46.88,45.62,45.62,217500,1.22469638046972,1.24812535470479,1.21457932341366,1.21457932341366,8169371.73943691,0.0,1.0
1984-03-16,47.25,47.75,47.0,47.0,231668,1.25797617341726,1.27128809059628,1.25132021482775,1.25132021482775,8701526.49256036,0.0,1.0
1984-03-19,47.62,47.62,46.5,47.5,150719,1.26782699212974,1.26782699212974,1.23800829764874,1.26463213200677,5661055.35262617,0.0,1.0
1984-03-20,47.88,48.12,47.38,47.5,122740,1.27474918906283,1.28113890930876,1.26143727188381,1.26463213200677,4610154.88413097,0.0,1.0
1984-03-21,48.0,48.38,47.75,47.88,101880,1.27794404918579,1.28806110624185,1.27128809059628,1.27474918906283,3826646.40374177,0.0,1.0
1984-03-22,46.12,47.75,46.0,47.75,76606,1.22789124059268,1.27128809059628,1.22469638046972,1.27128809059628,2877346.62745428,0.0,1.0
1984-03-23,45.38,46.25,44.25,46.0,107362,1.20818960316773,1.23135233905923,1.17810467034315,1.22469638046972,4032552.13190543,0.0,1.0
1984-03-26,44.75,45.0,44.25,45.0,25772,1.19141658752217,1.19807254611168,1.17810467034315,1.19807254611168,968004.820546062,0.0,1.0
1984-03-27,45.12,45.75,44.88,45.0,123879,1.20126740623464,1.21804042188021,1.19487768598872,1.19807254611168,4652936.09981476,0.0,1.0
1984-03-28,46.12,46.25,45.12,45.25,29546,1.22789124059268,1.23135233905923,1.20126740623464,1.20472850470119,1109757.50534898,0.0,1.0
1984-03-29,45.62,46.38,45.5,46.38,34529,1.21457932341366,1.23481343752577,1.2113844632907,1.23481343752577,1296920.62892422,0.0,1.0
1984-03-30,45.62,45.75,45.0,45.75,27196,1.21457932341366,1.21804042188021,1.19807254611168,1.21804042188021,1021490.73023323,0.0,1.0
1984-04-02,46.0,46.25,45.5,45.88,54037,1.22469638046972,1.23135233905923,1.2113844632907,1.22150152034675,2029647.54337449,0.0,1.0
1984-04-03,45.62,46.25,45.62,45.88,73473,1.21457932341366,1.23135233905923,1.21457932341366,1.22150152034675,2759670.11407655,0.0,1.0
1984-04-04,45.62,46.38,45.62,46.0,43429,1.21457932341366,1.23481343752577,1.21457932341366,1.22469638046972,1631207.564469,0.0,1.0
1984-04-05,44.62,46.0,44.62,45.75,105368,1.18795548905563,1.22469638046972,1.18795548905563,1.21804042188021,3957656.83421143,0.0,1.0
1984-04-06,44.38,44.5,44.12,44.38,32963,1.1815657688097,1.18476062893266,1.17464357187661,1.1815657688097,1238101.15240027,0.0,1.0
1984-04-09,44.12,44.5,44.0,44.5,23494,1.17464357187661,1.18476062893266,1.17144871175364,1.18476062893266,882442.389178532,0.0,1.0
1984-04-10,45.12,45.5,44.12,44.12,200983,1.20126740623464,1.2113844632907,1.17464357187661,1.17464357187661,7548987.77152762,0.0,1.0
1984-04-11,45.0,45.75,45.0,45.38,38160,1.19807254611168,1.21804042188021,1.19807254611168,1.20818960316773,1433302.18656052,0.0,1.0
1984-04-12,46.88,46.88,44.75,45.0,109853,1.24812535470479,1.24812535470479,1.19141658752217,1.19807254611168,4126114.91352811,0.0,1.0
1984-04-13,47.12,47.75,46.38,46.62,98462,1.25451507495072,1.27128809059628,1.23481343752577,1.2412031577717,3698265.19636063,0.0,1.0
1984-04-16,47.5,47.5,47.0,47.12,26912,1.26463213200677,1.26463213200677,1.25132021482775,1.25451507495072,1010823.59655966,0.0,1.0
1984-04-17,47.25,47.5,47.12,47.5,130215,1.25797617341726,1.26463213200677,1.25451507495072,1.26463213200677,4890918.34965877,0.0,1.0
1984-04-18,48.0,48.25,47.38,47.38,76890,1.27794404918579,1.2846000077753,1.26143727188381,1.26143727188381,2888013.76112784,0.0,1.0
1984-04-19,48.12,48.38,48.0,48.0,35170,1.28113890930876,1.28806110624185,1.27794404918579,1.27794404918579,1320996.80034941,0.0,1.0
1984-04-23,47.75,48.25,47.75,47.88,31326,1.27128809059628,1.2846000077753,1.27128809059628,1.27474918906283,1176614.89245794,0.0,1.0
1984-04-24,48.5,48.62,47.75,47.88,283996,1.29125596636481,1.29445082648777,1.27128809059628,1.27474918906283,10666983.4322443,0.0,1.0
1984-04-25,49.12,49.25,48.5,48.62,59448,1.30776274366679,1.31122384213334,1.29125596636481,1.29445082648777,2232886.48811976,0.0,1.0
1984-04-26,49.5,49.88,49.5,49.5,65570,1.31787980072285,1.3279968577789,1.31787980072285,1.31787980072285,2462830.82737875,0.0,1.0
1984-04-27,50.38,50.62,49.75,49.88,112061,1.34130877495792,1.34769849520385,1.32453575931236,1.3279968577789,4209048.12180709,0.0,1.0
1984-04-30,50.0,50.38,49.62,50.38,53467,1.33119171790187,1.34130877495792,1.32107466084581,1.34130877495792,2008238.15536769,0.0,1.0
1984-05-01,50.38,50.38,50.0,50.12,55318,1.34130877495792,1.34130877495792,1.33119171790187,1.33438657802483,2077762.32589504,0.0,1.0
1984-05-02,50.75,50.75,50.25,50.25,44639,1.35115959367039,1.35115959367039,1.33784767649138,1.33784767649138,1676655.56357115,0.0,1.0
1984-05-03,50.88,51.0,50.38,50.5,89563,1.35462069213694,1.3578155522599,1.34130877495792,1.34450363508089,3364015.8211457,0.0,1.0
1984-05-04,49.5,50.75,49.5,50.62,84010,1.31787980072285,1.35115959367039,1.31787980072285,1.34769849520385,3155443.30956365,0.0,1.0
1984-05-07,49.38,49.5,49.0,49.38,75894,1.31468494059988,1.31787980072285,1.30456788354383,1.31468494059988,2850603.6726107,0.0,1.0
1984-05-08,50.12,50.38,49.38,49.38,126299,1.33438657802483,1.34130877495792,1.31468494059988,1.31468494059988,4743832.09801906,0.0,1.0
1984-05-09,49.88,50.38,49.62,50.25,58593,1.3279968577789,1.34130877495792,1.32107466084581,1.33784767649138,2200772.40610956,0.0,1.0
1984-05-10,50.25,50.38,49.75,49.75,130642,1.33784767649138,1.34130877495792,1.32453575931236,1.32453575931236,4906956.61049892,0.0,1.0
1984-05-11,50.12,50.38,49.62,50.0,114695,1.33438657802483,1.34130877495792,1.32107466084581,1.33119171790187,4307982.03059641,0.0,1.0
1984-05-14,49.75,50.5,49.62,50.25,29047,1.32453575931236,1.34450363508089,1.32107466084581,1.33784767649138,1091014.90076057,0.0,1.0
1984-05-15,50.25,50.38,49.5,49.62,197494,1.33784767649138,1.34130877495792,1.31787980072285,1.32107466084581,7417939.78072805,0.0,1.0
1984-05-16,49.62,50.25,49.62,50.25,63577,1.32107466084581,1.33784767649138,1.32107466084581,1.33784767649138,2387973.09001463,0.0,1.0
1984-05-17,49.62,50.0,49.25,49.75,69201,1.32107466084581,1.33119171790187,1.31122384213334,1.32453575931236,2599212.38501506,0.0,1.0
1984-05-18,49.62,49.62,49.12,49.5,120319,1.32107466084581,1.32107466084581,1.30776274366679,1.31787980072285,4519221.32559684,0.0,1.0
1984-05-21,49.12,49.75,49.0,49.5,34743,1.30776274366679,1.32453575931236,1.30456788354383,1.31787980072285,1304958.53950923,0.0,1.0
1984-05-22,48.75,49.0,48.12,48.88,41578,1.29791192495432,1.30456788354383,1.28113890930876,1.30137302342086,1561683.39394165,0.0,1.0
1984-05-23,48.0,48.62,47.75,48.62,46989,1.27794404918579,1.29445082648777,1.27128809059628,1.29445082648777,1764922.33868691,0.0,1.0
1984-05-24,47.0,47.75,46.5,47.75,58878,1.25132021482775,1.27128809059628,1.23800829764874,1.27128809059628,2211477.10011296,0.0,1.0
1984-05-25,46.12,47.0,45.75,46.75,55105,1.22789124059268,1.25132021482775,1.21804042188021,1.24466425623825,2069761.97563987,0.0,1.0
1984-05-29,45.5,46.25,45.5,46.25,69486,1.2113844632907,1.23135233905923,1.2113844632907,1.23135233905923,2609917.07901845,0.0,1.0
1984-05-30,45.38,45.38,44.75,45.12,56956,1.20818960316773,1.20818960316773,1.19141658752217,1.20126740623464,2139286.14616722,0.0,1.0
1984-05-31,45.0,45.38,45.0,45.12,62367,1.19807254611168,1.20818960316773,1.19807254611168,1.20126740623464,2342525.09091247,0.0,1.0
1984-06-01,46.38,46.5,45.12,45.25,57454,1.23481343752577,1.23800829764874,1.20126740623464,1.20472850470119,2157991.19042579,0.0,1.0
1984-06-04,47.0,48.12,47.0,47.0,83227,1.25132021482775,1.28113890930876,1.25132021482775,1.25132021482775,3126033.5713017,0.0,1.0
1984-06-05,47.25,47.5,46.75,47.0,50192,1.25797617341726,1.26463213200677,1.24466425623825,1.25132021482775,1885228.07515319,0.0,1.0
1984-06-06,48.0,48.38,46.75,47.62,69557,1.27794404918579,1.28806110624185,1.24466425623825,1.26782699212974,2612583.86243685,0.0,1.0
1984-06-07,47.5,48.0,47.5,48.0,17799,1.26463213200677,1.27794404918579,1.26463213200677,1.27794404918579,668536.310759716,0.0,1.0
1984-06-08,47.75,47.75,46.5,47.25,73687,1.27128809059628,1.27128809059628,1.23800829764874,1.25797617341726,2767708.02466156,0.0,1.0
1984-06-11,47.25,48.0,47.25,47.75,35669,1.25797617341726,1.27794404918579,1.25797617341726,1.27128809059628,1339739.40493782,0.0,1.0
1984-06-12,47.0,47.25,46.75,47.25,31682,1.25132021482775,1.25797617341726,1.24466425623825,1.25797617341726,1189986.36987973,0.0,1.0
1984-06-13,47.25,47.75,47.0,47.0,74185,1.25797617341726,1.27128809059628,1.25132021482775,1.25132021482775,2786413.06892014,0.0,1.0
1984-06-14,48.0,48.75,47.12,47.12,83155,1.27794404918579,1.29791192495432,1.25451507495072,1.25451507495072,3123329.22755346,0.0,1.0
1984-06-15,48.5,48.75,48.0,48.0,96255,1.29125596636481,1.29791192495432,1.27794404918579,1.27794404918579,3615369.5484115,0.0,1.0
1984-06-18,48.62,49.5,47.0,47.0,217286,1.29445082648777,1.31787980072285,1.25132021482775,1.25132021482775,8161333.82885195,0.0,1.0
1984-06-19,49.5,49.62,48.88,49.0,121601,1.31787980072285,1.32107466084581,1.30137302342086,1.30456788354383,4567373.66844721,0.0,1.0
1984-06-20,50.0,50.0,48.75,48.88,180550,1.33119171790187,1.33119171790187,1.29791192495432,1.30137302342086,6781517.55197854,0.0,1.0
1984-06-21,50.25,50.5,49.5,50.0,96326,1.33784767649138,1.34450363508089,1.31787980072285,1.33119171790187,3618036.33182988,0.0,1.0
1984-06-22,50.62,50.88,49.5,49.88,165243,1.34769849520385,1.35462069213694,1.31787980072285,1.3279968577789,6206581.58317138,0.0,1.0
1984-06-25,50.88,50.88,50.38,50.5,82016,1.35462069213694,1.35462069213694,1.34130877495792,1.34450363508089,3080548.0118697,0.0,1.0
1984-06-26,51.5,52.0,51.25,51.25,157981,1.37112746943892,1.38443938661794,1.36447151084941,1.36447151084941,5933818.46789879,0.0,1.0
1984-06-27,51.5,51.88,51.38,51.5,234729,1.37112746943892,1.38124452649498,1.36793260931596,1.37112746943892,8816498.66218986,0.0,1.0
1984-06-28,51.62,51.62,51.25,51.62,110565,1.37432232956189,1.37432232956189,1.36447151084941,1.37432232956189,4152857.86837169,0.0,1.0
1984-06-29,52.5,52.75,51.88,51.88,225759,1.39775130379696,1.40440726238647,1.38124452649498,1.38124452649498,8479582.50355651,0.0,1.0
1984-07-02,52.5,52.88,52.38,52.38,86146,1.39775130379696,1.40786836085301,1.394556443674,1.394556443674,3235672.17409441,0.0,1.0
1984-07-03,52.5,53.0,52.38,52.5,114410,1.39775130379696,1.41106322097598,1.394556443674,1.39775130379696,4297277.336593,0.0,1.0
1984-07-05,52.38,52.62,52.38,52.62,92553,1.394556443674,1.40094616391992,1.394556443674,1.40094616391992,3476321.2073568,0.0,1.0
1984-07-06,52.38,52.75,52.0,52.25,91841,1.394556443674,1.40440726238647,1.38443938661794,1.39109534520745,3449578.25251321,0.0,1.0
1984-07-09,53.62,53.88,52.12,52.12,119963,1.42756999827796,1.43449219521105,1.38763424674091,1.38763424674091,4505849.84817505,0.0,1.0
1984-07-10,53.62,54.38,53.62,53.62,192653,1.42756999827796,1.44780411239007,1.42756999827796,1.42756999827796,7236110.22398963,0.0,1.0
1984-07-11,53.38,53.88,53.0,53.5,67350,1.42118027803203,1.43449219521105,1.41106322097598,1.424375138155,2529688.21448771,0.0,1.0
1984-07-12,53.12,53.88,52.75,53.38,123025,1.41425808109894,1.43449219521105,1.40440726238647,1.42118027803203,4620859.57813439,0.0,1.0
1984-07-13,53.75,53.88,53.0,53.0,196213,1.43103109674451,1.43449219521105,1.41106322097598,1.41106322097598,7369824.99820751,0.0,1.0
1984-07-16,53.75,53.88,53.25,53.88,72191,1.43103109674451,1.43449219521105,1.41771917956549,1.43449219521105,2711517.77122616,0.0,1.0
1984-07-17,54.0,54.12,53.5,53.62,65072,1.43768705533402,1.44088191545698,1.424375138155,1.42756999827796,2444125.78312018,0.0,1.0
1984-07-18,53.75,53.75,53.38,53.75,111064,1.43103109674451,1.43103109674451,1.42118027803203,1.43103109674451,4171600.47296009,0.0,1.0
1984-07-19,53.62,53.88,53.5,53.75,98605,1.42756999827796,1.43449219521105,1.424375138155,1.43103109674451,3703636.32352726,0.0,1.0
1984-07-20,53.5,53.75,53.25,53.62,289407,1.424375138155,1.43103109674451,1.41771917956549,1.42756999827796,10870222.3769895,0.0,1.0
1984-07-23,53.12,53.5,52.75,53.5,109569,1.41425808109894,1.424375138155,1.40440726238647,1.424375138155,4115447.77985456,0.0,1.0
1984-07-24,53.62,54.0,53.38,53.5,105439,1.42756999827796,1.43768705533402,1.42118027803203,1.424375138155,3960323.61762984,0.0,1.0
1984-07-25,51.75,53.62,51.75,53.25,484124,1.37778342802843,1.42756999827796,1.37778342802843,1.41771917956549,18183857.1217617,0.0,1.0
1984-07-26,52.38,52.62,50.75,51.5,627795,1.394556443674,1.40094616391992,1.35115959367039,1.37112746943892,23580187.2697002,0.0,1.0
1984-07-27,53.12,53.25,51.75,52.12,55176,1.41425808109894,1.41771917956549,1.37778342802843,1.38763424674091,2072428.75905827,0.0,1.0
1984-07-30,52.88,53.62,52.38,53.38,122526,1.40786836085301,1.42756999827796,1.394556443674,1.42118027803203,4602116.97354598,0.0,1.0
1984-07-31,53.0,53.25,52.75,52.88,33462,1.41106322097598,1.41771917956549,1.40440726238647,1.40786836085301,1256843.75698868,0.0,1.0
1984-08-01,54.0,54.25,53.38,53.38,78243,1.43768705533402,1.44434301392353,1.42118027803203,1.42118027803203,2938832.8873966,0.0,1.0
1984-08-02,57.12,57.25,54.75,55.0,258223,1.52075341853109,1.52421451699764,1.45765493110254,1.46431088969205,9698941.05136839,0.0,1.0
1984-08-03,58.62,59.25,57.12,57.12,393636,1.56068917006815,1.57746218571371,1.52075341853109,1.52075341853109,14785097.9955172,0.0,1.0
1984-08-06,60.0,60.25,59.5,60.0,375054,1.59743006148224,1.60408602007175,1.58411814430322,1.59743006148224,14087151.9464955,0.0,1.0
1984-08-07,60.25,60.5,58.75,59.5,221416,1.60408602007175,1.61074197866126,1.56415026853469,1.58411814430322,8316457.99107662,0.0,1.0
1984-08-08,59.5,61.0,59.0,61.0,372135,1.58411814430322,1.62405389584028,1.5708062271242,1.62405389584028,13977513.3437028,0.0,1.0
1984-08-09,60.75,60.88,59.25,59.5,314040,1.61739793725077,1.62085903571731,1.57746218571371,1.58411814430322,11795445.9818518,0.0,1.0
1984-08-10,61.5,62.0,61.5,61.88,239713,1.6373658130193,1.65067773019831,1.6373658130193,1.64748287007535,9003699.34609489,0.0,1.0
1984-08-13,61.12,61.38,60.25,61.25,168020,1.62724875596324,1.63417095289633,1.60408602007175,1.63070985442979,6310886.61912733,0.0,1.0
1984-08-14,61.12,61.75,61.0,61.0,103517,1.62724875596324,1.64402177160881,1.62405389584028,1.62405389584028,3888132.66368411,0.0,1.0
1984-08-15,61.25,61.5,61.25,61.38,81376,1.63070985442979,1.6373658130193,1.63070985442979,1.63417095289633,3056509.40077433,0.0,1.0
1984-08-16,62.5,62.62,60.88,61.0,188097,1.66398964737733,1.6671845075003,1.62085903571731,1.62405389584028,7064985.36125458,0.0,1.0
1984-08-17,62.12,62.38,61.75,62.25,86003,1.65387259032128,1.66079478725437,1.64402177160881,1.65733368878782,3230301.04692779,0.0,1.0
1984-08-20,62.12,62.25,61.5,61.75,110779,1.65387259032128,1.65733368878782,1.6373658130193,1.64402177160881,4160895.7789567,0.0,1.0
1984-08-21,63.75,63.75,61.75,62.0,190660,1.69726944032488,1.69726944032488,1.64402177160881,1.65067773019831,7161252.48662549,0.0,1.0
1984-08-22,64.5,65.88,64.25,64.25,335897,1.71723731609341,1.7539782075075,1.7105813575039,1.7105813575039,12616402.111088,0.0,1.0
1984-08-23,64.88,64.88,63.88,64.25,186530,1.72735437314946,1.72735437314946,1.70073053879142,1.7105813575039,7006128.32440079,0.0,1.0
1984-08-24,65.62,65.88,64.75,64.88,210309,1.74705601057441,1.7539782075075,1.72389327468292,1.72735437314946,7899275.40758271,0.0,1.0
1984-08-27,65.38,65.5,65.0,65.38,88922,1.74066629032848,1.74386115045145,1.73054923327243,1.74066629032848,3339939.64972051,0.0,1.0
1984-08-28,65.88,66.12,65.25,65.25,115051,1.7539782075075,1.76036792775343,1.73720519186194,1.73720519186194,4321353.50801819,0.0,1.0
1984-08-29,66.62,67.0,66.12,66.12,181618,1.77367984493245,1.7837969019885,1.76036792775343,1.76036792775343,6821631.98424392,0.0,1.0
1984-08-30,65.38,66.62,64.88,66.5,463763,1.74066629032848,1.77367984493245,1.72735437314946,1.77048498480948,17419091.2459609,0.0,1.0
1984-08-31,64.5,65.0,64.0,64.75,106792,1.71723731609341,1.73054923327243,1.70392539891439,1.72389327468292,4011142.74389861,0.0,1.0
1984-09-04,63.0,64.25,62.25,64.25,89278,1.67730156455635,1.7105813575039,1.65733368878782,1.7105813575039,3353311.1271423,0.0,1.0
1984-09-05,62.62,62.75,62.25,62.75,148370,1.6671845075003,1.67064560596684,1.65733368878782,1.67064560596684,5572826.13784025,0.0,1.0
1984-09-06,64.5,64.5,62.62,63.25,83939,1.71723731609341,1.71723731609341,1.6671845075003,1.68395752314586,3152776.52614526,0.0,1.0
1984-09-07,62.25,64.75,62.0,64.75,95543,1.65733368878782,1.72389327468292,1.65067773019831,1.72389327468292,3588626.59356793,0.0,1.0
1984-09-10,63.0,63.25,61.25,62.0,146376,1.67730156455635,1.68395752314586,1.63070985442979,1.65067773019831,5497930.8401463,0.0,1.0
1984-09-11,63.25,63.75,63.25,63.5,68703,1.68395752314586,1.69726944032488,1.68395752314586,1.69061348173537,2580507.34075649,0.0,1.0
1984-09-12,63.5,63.75,63.25,63.25,20860,1.69061348173537,1.69726944032488,1.68395752314586,1.68395752314586,783508.480389215,0.0,1.0
1984-09-13,66.5,66.75,63.5,63.75,140681,1.77048498480948,1.77714094339899,1.69061348173537,1.69726944032488,5284024.76172748,0.0,1.0
1984-09-14,66.88,67.25,65.75,66.25,178628,1.78060204186554,1.79045286057801,1.75051710904095,1.76382902621997,6709326.59803281,0.0,1.0
1984-09-17,68.38,68.88,66.62,66.88,134772,1.82053779340259,1.83384971058161,1.77367984493245,1.78060204186554,5062080.77272365,0.0,1.0
1984-09-18,67.25,68.38,67.12,68.12,70269,1.79045286057801,1.82053779340259,1.78699176211147,1.8136155964695,2639326.81728043,0.0,1.0
1984-09-19,68.88,69.75,67.5,67.5,118824,1.83384971058161,1.8570124464731,1.79710881916752,1.79710881916752,4463068.63249128,0.0,1.0
1984-09-20,69.12,69.12,68.62,68.88,51260,1.84023943082754,1.84023943082754,1.82692751364852,1.83384971058161,1925342.50741856,0.0,1.0
1984-09-21,67.25,69.75,67.12,68.88,69557,1.79045286057801,1.8570124464731,1.78699176211147,1.83384971058161,2612583.86243685,0.0,1.0
1984-09-24,64.38,67.12,63.75,67.0,236509,1.71404245597044,1.78699176211147,1.69726944032488,1.7837969019885,8883356.04929881,0.0,1.0
1984-09-25,63.25,64.25,62.38,64.25,184537,1.68395752314586,1.7105813575039,1.66079478725437,1.7105813575039,6931270.58703666,0.0,1.0
1984-09-26,62.12,63.0,62.0,63.0,198705,1.65387259032128,1.67730156455635,1.65067773019831,1.67730156455635,7463425.34016006,0.0,1.0
1984-09-27,60.25,62.0,59.75,62.0,267692,1.60408602007175,1.65067773019831,1.59077410289273,1.65067773019831,10054599.8145901,0.0,1.0
1984-09-28,60.75,60.75,59.62,60.0,183255,1.61739793725077,1.61739793725077,1.58731300442619,1.59743006148224,6883118.24418626,0.0,1.0
1984-10-01,59.0,60.25,58.75,60.25,200840,1.5708062271242,1.60408602007175,1.56415026853469,1.60408602007175,7543616.64436099,0.0,1.0
1984-10-02,57.5,59.38,57.5,59.0,222484,1.53087047558715,1.58092328418026,1.53087047558715,1.5708062271242,8356572.42334198,0.0,1.0
1984-10-03,59.25,59.25,57.0,57.38,210167,1.57746218571371,1.57746218571371,1.51755855840813,1.52767561546418,7893941.84074594,0.0,1.0
1984-10-04,60.62,60.62,58.88,59.5,283426,1.61393683878422,1.61393683878422,1.56761136700124,1.58411814430322,10645574.0442375,0.0,1.0
1984-10-05,61.75,62.0,60.88,60.88,135412,1.64402177160881,1.65067773019831,1.62085903571731,1.62085903571731,5086119.38381899,0.0,1.0
1984-10-08,61.88,62.88,61.88,61.88,164389,1.64748287007535,1.67410670443339,1.64748287007535,1.64748287007535,6174505.06149102,0.0,1.0
1984-10-09,61.25,62.25,61.25,62.0,104158,1.63070985442979,1.65733368878782,1.63070985442979,1.65067773019831,3912208.83510928,0.0,1.0
1984-10-10,61.62,62.0,60.62,61.25,144027,1.64056067314226,1.65067773019831,1.61393683878422,1.63070985442979,5409701.62536038,0.0,1.0
1984-10-11,62.12,62.38,61.5,61.75,148227,1.65387259032128,1.66079478725437,1.6373658130193,1.64402177160881,5567455.01067364,0.0,1.0
1984-10-12,62.88,63.25,62.38,62.38,144169,1.67410670443339,1.68395752314586,1.66079478725437,1.66079478725437,5415035.19219715,0.0,1.0
1984-10-15,63.88,64.75,62.75,62.75,125303,1.70073053879142,1.72389327468292,1.67064560596684,1.67064560596684,4706422.00950192,0.0,1.0
1984-10-16,63.75,64.38,63.5,64.0,61797,1.69726944032488,1.71404245597044,1.69061348173537,1.70392539891439,2321115.70290567,0.0,1.0
1984-10-17,64.62,64.75,63.25,63.5,81518,1.72043217621637,1.72389327468292,1.68395752314586,1.69061348173537,3061842.96761113,0.0,1.0
1984-10-18,65.0,65.38,64.12,64.5,79881,1.73054923327243,1.74066629032848,1.70712025903735,1.71723731609341,3000356.70766878,0.0,1.0
1984-10-19,64.75,66.62,64.75,66.25,126655,1.72389327468292,1.77367984493245,1.72389327468292,1.76382902621997,4757203.57544084,0.0,1.0
1984-10-22,64.62,65.25,64.5,64.75,64146,1.72043217621637,1.73720519186194,1.71723731609341,1.72389327468292,2409344.91769159,0.0,1.0
1984-10-23,62.0,64.75,61.88,64.38,99957,1.65067773019831,1.72389327468292,1.64748287007535,1.71404245597044,3754417.8894662,0.0,1.0
1984-10-24,63.25,63.5,62.5,62.5,124092,1.68395752314586,1.69061348173537,1.66398964737733,1.66398964737733,4660936.45006992,0.0,1.0
1984-10-25,63.0,63.12,62.25,63.0,41435,1.67730156455635,1.68049642467932,1.65733368878782,1.67730156455635,1556312.26677503,0.0,1.0
1984-10-26,63.88,64.12,62.25,62.5,66781,1.70073053879142,1.70712025903735,1.65733368878782,1.66398964737733,2508316.38681075,0.0,1.0
1984-10-29,63.62,64.0,63.5,64.0,7689,1.69380834185833,1.70392539891439,1.69061348173537,1.70392539891439,288801.376112785,0.0,1.0
1984-10-30,65.25,65.38,63.75,63.75,146376,1.73720519186194,1.74066629032848,1.69726944032488,1.69726944032488,5497930.84014628,0.0,1.0
1984-10-31,64.25,65.25,64.12,65.25,61939,1.7105813575039,1.73720519186194,1.70712025903735,1.73720519186194,2326449.26974245,0.0,1.0
1984-11-01,66.12,66.75,63.12,64.12,210665,1.76036792775343,1.77714094339899,1.68049642467932,1.70712025903735,7912646.8850045,0.0,1.0
1984-11-02,67.62,67.88,66.75,66.88,161327,1.80030367929048,1.80722587622357,1.77714094339899,1.78060204186554,6059495.3315317,0.0,1.0
1984-11-05,67.0,67.75,66.5,67.5,76107,1.7837969019885,1.80376477775703,1.77048498480948,1.79710881916752,2858604.02286587,0.0,1.0
1984-11-06,66.5,66.75,66.0,66.75,122099,1.77048498480948,1.77714094339899,1.75717306763046,1.77714094339899,4586078.7127058,0.0,1.0
1984-11-07,67.0,67.0,66.62,67.0,165813,1.7837969019885,1.7837969019885,1.77367984493245,1.7837969019885,6227990.97117819,0.0,1.0
1984-11-08,66.62,67.0,66.5,66.88,71408,1.77367984493245,1.7837969019885,1.77048498480948,1.78060204186554,2682108.03296419,0.0,1.0
1984-11-09,65.88,66.88,65.62,66.88,47985,1.7539782075075,1.78060204186554,1.74705601057441,1.78060204186554,1802332.42720405,0.0,1.0
1984-11-12,65.75,65.75,65.38,65.75,21216,1.75051710904095,1.75051710904095,1.74066629032848,1.75051710904095,796879.957811008,0.0,1.0
1984-11-13,65.5,65.88,65.38,65.62,20575,1.74386115045145,1.7539782075075,1.74066629032848,1.74705601057441,772803.786385813,0.0,1.0
1984-11-14,65.62,65.88,64.62,65.12,120960,1.74705601057441,1.7539782075075,1.72043217621637,1.73374409339539,4543297.49702202,0.0,1.0
1984-11-15,65.75,66.12,65.38,66.12,58024,1.75051710904095,1.76036792775343,1.74066629032848,1.76036792775343,2179400.57843259,0.0,1.0
1984-11-16,65.25,66.38,65.25,66.0,84579,1.73720519186194,1.76729012468652,1.73720519186194,1.75717306763046,3176815.13724062,0.0,1.0
1984-11-19,64.88,64.88,63.75,64.75,232807,1.72735437314946,1.72735437314946,1.69726944032488,1.72389327468292,8744307.70824411,0.0,1.0
1984-11-20,64.0,64.0,63.25,64.0,105297,1.70392539891439,1.70392539891439,1.68395752314586,1.70392539891439,3954990.05079305,0.0,1.0
1984-11-21,65.75,65.75,63.75,64.0,98106,1.75051710904095,1.75051710904095,1.69726944032488,1.70392539891439,3684893.71893886,0.0,1.0
1984-11-23,66.88,67.0,66.0,66.0,358893,1.78060204186554,1.7837969019885,1.75717306763046,1.75717306763046,13480139.456008,0.0,1.0
1984-11-26,65.25,66.88,65.0,66.88,42574,1.73720519186194,1.78060204186554,1.73054923327243,1.78060204186554,1599093.48245879,0.0,1.0
1984-11-27,66.25,66.75,65.5,65.5,240638,1.76382902621997,1.77714094339899,1.74386115045145,1.74386115045145,9038442.65119368,0.0,1.0
1984-11-28,66.12,66.75,66.0,66.5,29332,1.76036792775343,1.77714094339899,1.75717306763046,1.77048498480948,1101719.59476397,0.0,1.0
1984-11-29,65.75,66.0,65.75,66.0,38516,1.75051710904095,1.75717306763046,1.75051710904095,1.75717306763046,1446673.66398231,0.0,1.0
1984-11-30,65.88,65.88,65.5,65.5,54179,1.7539782075075,1.7539782075075,1.74386115045145,1.74386115045145,2034981.11021128,0.0,1.0
1984-12-03,66.0,66.5,66.0,66.5,55532,1.75717306763046,1.77048498480948,1.75717306763046,1.77048498480948,2085800.23648006,0.0,1.0
1984-12-04,66.12,66.5,66.0,66.0,104656,1.76036792775343,1.77048498480948,1.75717306763046,1.75717306763046,3930913.87936786,0.0,1.0
1984-12-05,64.5,66.5,64.25,66.25,197423,1.71723731609341,1.77048498480948,1.7105813575039,1.76382902621997,7415272.99730967,0.0,1.0
1984-12-06,64.88,65.25,64.38,64.38,52399,1.72735437314946,1.73720519186194,1.71404245597044,1.71404245597044,1968123.72310233,0.0,1.0
1984-12-07,64.0,65.12,63.5,65.12,24135,1.70392539891439,1.73374409339539,1.69061348173537,1.73374409339539,906518.560603725,0.0,1.0
1984-12-10,63.0,64.0,62.5,63.75,67849,1.67730156455635,1.70392539891439,1.66398964737733,1.69726944032488,2548430.81907612,0.0,1.0
1984-12-11,63.75,63.75,62.5,63.0,63150,1.69726944032488,1.69726944032488,1.66398964737733,1.67730156455635,2371934.82917445,0.0,1.0
1984-12-12,64.12,64.62,63.75,63.75,59305,1.70712025903735,1.72043217621637,1.69726944032488,1.69726944032488,2227515.36095314,0.0,1.0
1984-12-13,63.12,64.0,63.12,63.88,65784,1.68049642467932,1.70392539891439,1.68049642467932,1.70073053879142,2470868.73796376,0.0,1.0
1984-12-14,63.25,64.0,63.0,63.0,21714,1.68395752314586,1.70392539891439,1.67730156455635,1.67730156455635,815585.002069579,0.0,1.0
1984-12-17,64.25,64.25,63.12,63.62,136053,1.7105813575039,1.7105813575039,1.68049642467932,1.69380834185833,5110195.55524419,0.0,1.0
1984-12-18,67.0,67.0,64.5,64.5,121458,1.7837969019885,1.7837969019885,1.71723731609341,1.71723731609341,4562002.5412806,0.0,1.0
1984-12-19,67.5,68.62,67.0,67.25,240709,1.79710881916752,1.82692751364852,1.7837969019885,1.79045286057801,9041109.43461206,0.0,1.0
1984-12-20,68.0,68.0,67.5,67.5,88353,1.81042073634654,1.81042073634654,1.79710881916752,1.79710881916752,3318567.82204354,0.0,1.0
1984-12-21,68.0,68.0,66.5,67.0,106507,1.81042073634654,1.81042073634654,1.77048498480948,1.7837969019885,4000438.04989521,0.0,1.0
1984-12-24,67.88,68.0,67.5,68.0,22213,1.80722587622357,1.81042073634654,1.79710881916752,1.81042073634654,834327.60665799,0.0,1.0
1984-12-26,67.88,68.25,67.62,68.12,73259,1.80722587622357,1.81707669493605,1.80030367929048,1.8136155964695,2751632.20349154,0.0,1.0
1984-12-27,68.0,68.25,67.5,68.0,55247,1.81042073634654,1.81707669493605,1.79710881916752,1.81042073634654,2075095.54247665,0.0,1.0
1984-12-28,68.38,68.75,68.0,68.0,32821,1.82053779340259,1.83038861211507,1.81042073634654,1.81042073634654,1232767.58556349,0.0,1.0
1984-12-31,69.5,69.62,68.62,68.62,144312,1.85035648788359,1.85355134800656,1.82692751364852,1.82692751364852,5420406.31936379,0.0,1.0
1985-01-02,69.75,69.88,69.5,69.62,104229,1.8570124464731,1.86047354493965,1.85035648788359,1.85355134800656,3914875.61852769,0.0,1.0
1985-01-03,69.25,70.0,69.0,69.75,203190,1.84370052929409,1.86366840506261,1.83704457070458,1.8570124464731,7631883.41947671,0.0,1.0
1985-01-04,68.75,69.25,68.5,69.25,110494,1.83038861211507,1.84370052929409,1.82373265352556,1.84370052929409,4150191.0849533,0.0,1.0
1985-01-07,68.25,69.25,68.12,69.0,179340,1.81707669493605,1.84370052929409,1.8136155964695,1.83704457070458,6736069.5528764,0.0,1.0
1985-01-08,68.5,69.0,68.25,68.38,149295,1.82373265352556,1.83704457070458,1.81707669493605,1.82053779340259,5607569.44293901,0.0,1.0
1985-01-09,68.75,69.38,68.38,68.38,200128,1.83038861211507,1.84716162776063,1.82053779340259,1.82053779340259,7516873.68951738,0.0,1.0
1985-01-10,70.5,70.5,68.75,68.88,123238,1.87698032224163,1.87698032224163,1.83038861211507,1.83384971058161,4628859.92838956,0.0,1.0
1985-01-11,71.0,72.0,70.5,71.5,470953,1.89029223942065,1.91691607377869,1.87698032224163,1.90360415659967,17689150.0174852,0.0,1.0
1985-01-14,71.25,71.38,70.0,71.0,140966,1.89694819801016,1.9004092964767,1.86366840506261,1.89029223942065,5294729.45573088,0.0,1.0
1985-01-15,71.12,71.75,70.88,71.38,168732,1.89348709954362,1.91026011518918,1.88709737929769,1.9004092964767,6337629.57397089,0.0,1.0
1985-01-16,72.75,72.88,71.62,71.62,115976,1.93688394954722,1.94034504801376,1.90679901672263,1.90679901672263,4356096.81311694,0.0,1.0
1985-01-17,72.75,73.0,72.25,72.75,127011,1.93688394954722,1.94353990813673,1.9235720323682,1.93688394954722,4770575.05286263,0.0,1.0
1985-01-18,73.25,73.38,72.75,73.0,57597,1.95019586672623,1.95365696519278,1.93688394954722,1.94353990813673,2163362.31759241,0.0,1.0
1985-01-21,74.75,75.0,73.12,73.12,130429,1.99013161826329,1.9967875768528,1.94673476825969,1.94673476825969,4898956.26024377,0.0,1.0
1985-01-22,75.62,75.62,74.5,74.88,104087,2.01329435415478,2.01329435415478,1.98347565967378,1.99359271672984,3909542.05169091,0.0,1.0
1985-01-23,78.25,78.75,75.5,75.75,170298,2.08331503851642,2.09662695569544,2.01009949403182,2.01675545262133,6396449.05049485,0.0,1.0
1985-01-24,76.0,77.5,76.0,77.5,139043,2.02341141121084,2.06334716274789,2.02341141121084,2.06334716274789,5222500.9414553,0.0,1.0
1985-01-25,76.0,76.25,74.5,75.62,149082,2.02341141121084,2.03006736980035,1.98347565967378,2.01329435415478,5599569.09268383,0.0,1.0
1985-01-28,75.25,76.12,74.75,76.0,81589,2.00344353544231,2.0266062713338,1.99013161826329,2.02341141121084,3064509.75102951,0.0,1.0
1985-01-29,77.25,77.5,75.5,75.62,39655,2.05669120415838,2.06334716274789,2.01009949403182,2.01329435415478,1489454.87966608,0.0,1.0
1985-01-30,76.5,78.0,76.25,77.75,37947,2.03672332838986,2.07665907992691,2.03006736980035,2.0700031213374,1425301.83630534,0.0,1.0
1985-01-31,76.5,76.62,76.0,76.5,89705,2.03672332838986,2.03991818851282,2.02341141121084,2.03672332838986,3369349.38798247,0.0,1.0
1985-02-01,76.0,76.25,75.62,76.25,69415,2.02341141121084,2.03006736980035,2.01329435415478,2.03006736980035,2607250.29560006,0.0,1.0
1985-02-04,75.5,76.38,75.5,76.25,79026,2.01009949403182,2.03352846826689,2.01009949403182,2.03006736980035,2968242.62565858,0.0,1.0
1985-02-05,75.38,75.75,75.0,75.75,62651,2.00690463390885,2.01675545262133,1.9967875768528,2.01675545262133,2353192.22458604,0.0,1.0
1985-02-06,75.0,75.5,74.75,75.38,54108,1.9967875768528,2.01009949403182,1.99013161826329,2.00690463390885,2032314.32679289,0.0,1.0
1985-02-07,75.25,75.75,74.75,74.88,87285,2.00344353544231,2.01675545262133,1.99013161826329,1.99359271672984,3278453.38977817,0.0,1.0
1985-02-08,76.12,76.5,75.25,75.5,120034,2.0266062713338,2.03672332838986,2.00344353544231,2.01009949403182,4508516.63159344,0.0,1.0
1985-02-11,77.5,77.5,76.0,76.5,66567,2.06334716274789,2.06334716274789,2.02341141121084,2.03672332838986,2500278.47622574,0.0,1.0
1985-02-12,81.0,81.0,77.38,77.5,178414,2.15653058300102,2.15653058300102,2.06015230262493,2.06334716274789,6701288.68744783,0.0,1.0
1985-02-13,83.0,84.0,80.25,80.62,273957,2.2097782517171,2.23640208607514,2.1365627072325,2.14641352594497,10289915.2810157,0.0,1.0
1985-02-14,81.12,83.5,81.12,83.25,108358,2.15972544312399,2.22309016889612,2.15972544312399,2.21643421030661,4069962.22042255,0.0,1.0
1985-02-15,80.0,81.12,80.0,81.12,43002,2.12990674864299,2.15972544312399,2.12990674864299,2.15972544312399,1615169.30362881,0.0,1.0
1985-02-19,80.88,81.5,80.25,80.38,58380,2.15333572287806,2.16984250018004,2.1365627072325,2.14002380569904,2192772.05585438,0.0,1.0
1985-02-20,79.5,81.0,79.25,80.88,39157,2.11659483146397,2.15653058300102,2.10993887287446,2.15333572287806,1470749.8354075,0.0,1.0
1985-02-21,78.0,79.5,77.5,79.5,84295,2.07665907992691,2.11659483146397,2.06334716274789,2.11659483146397,3166148.00356706,0.0,1.0
1985-02-22,79.0,79.0,77.25,77.88,62580,2.10328291428495,2.10328291428495,2.05669120415838,2.07346421980395,2350525.44116764,0.0,1.0
1985-02-25,78.5,78.88,77.62,78.75,56671,2.08997099710593,2.10008805416198,2.06654202287086,2.09662695569544,2128581.45216382,0.0,1.0
1985-02-26,80.5,80.5,78.0,78.25,63007,2.14321866582201,2.14321866582201,2.07665907992691,2.08331503851642,2366563.70200782,0.0,1.0
1985-02-27,81.0,81.5,79.75,80.5,50691,2.15653058300102,2.16984250018004,2.12325079005348,2.14321866582201,1903970.6797416,0.0,1.0
1985-02-28,79.25,81.0,78.5,81.0,75182,2.10993887287446,2.15653058300102,2.08997099710593,2.15653058300102,2823860.71776711,0.0,1.0
1985-03-01,82.25,82.5,79.25,79.25,87854,2.18981037594857,2.19646633453808,2.10993887287446,2.10993887287446,3299825.21745513,0.0,1.0
1985-03-04,82.38,82.38,81.0,82.0,55176,2.19327147441511,2.19327147441511,2.15653058300102,2.18315441735906,2072428.75905827,0.0,1.0
1985-03-05,80.0,82.5,75.5,82.5,570128,2.12990674864299,2.19646633453808,2.01009949403182,2.19646633453808,21414195.7290193,0.0,1.0
1985-03-06,77.25,79.5,77.0,78.25,259790,2.05669120415838,2.11659483146397,2.05003524556887,2.08331503851642,9757798.08822217,0.0,1.0
1985-03-07,75.62,77.25,75.62,77.12,161114,2.01329435415478,2.05669120415838,2.01329435415478,2.05323010569184,6051494.98127652,0.0,1.0
1985-03-08,76.88,77.25,75.75,76.0,137192,2.04684038544591,2.05669120415838,2.01675545262133,2.02341141121084,5152976.77092796,0.0,1.0
1985-03-11,76.5,77.25,76.5,77.0,130429,2.03672332838986,2.05669120415838,2.03672332838986,2.05003524556887,4898956.26024375,0.0,1.0
1985-03-12,76.12,76.62,75.88,76.25,122740,2.0266062713338,2.03991818851282,2.02021655108787,2.03006736980035,4610154.88413098,0.0,1.0
1985-03-13,74.38,76.25,74.25,75.88,67920,1.98028079955082,2.03006736980035,1.97681970108427,2.02021655108787,2551097.60249451,0.0,1.0
1985-03-14,73.25,74.0,72.75,73.5,73615,1.95019586672623,1.97016374249476,1.93688394954722,1.95685182531574,2765003.68091334,0.0,1.0
1985-03-15,71.75,73.25,71.0,73.25,150862,1.91026011518918,1.95019586672623,1.89029223942065,1.95019586672623,5666426.47979279,0.0,1.0
1985-03-18,72.0,72.62,71.5,72.0,144739,1.91691607377869,1.93342285108067,1.90360415659967,1.91691607377869,5436444.58020395,0.0,1.0
1985-03-19,72.75,72.88,72.0,72.12,140610,1.93688394954722,1.94034504801376,1.91691607377869,1.92011093390165,5281357.97830907,0.0,1.0
1985-03-20,73.0,73.25,72.88,73.12,98462,1.94353990813673,1.95019586672623,1.94034504801376,1.94673476825969,3698265.19636063,0.0,1.0
1985-03-21,73.25,73.38,72.88,73.0,100598,1.95019586672623,1.95365696519278,1.94034504801376,1.94353990813673,3778494.06089139,0.0,1.0
1985-03-22,73.0,73.25,72.25,73.12,131781,1.94353990813673,1.95019586672623,1.9235720323682,1.94673476825969,4949737.82618269,0.0,1.0
1985-03-25,73.25,73.25,72.25,72.75,63862,1.95019586672623,1.95019586672623,1.9235720323682,1.93688394954722,2398677.78401803,0.0,1.0
1985-03-26,74.0,74.0,72.75,73.0,84295,1.97016374249476,1.97016374249476,1.93688394954722,1.94353990813673,3166148.00356706,0.0,1.0
1985-03-27,74.75,75.25,73.75,73.75,53966,1.99013161826329,2.00344353544231,1.96350778390525,1.96350778390525,2026980.75995611,0.0,1.0
1985-03-28,73.88,74.88,73.5,74.5,42005,1.9669688823718,1.99359271672984,1.95685182531574,1.98347565967378,1577721.65478183,0.0,1.0
1985-03-29,73.0,73.88,73.0,73.75,45493,1.94353990813673,1.9669688823718,1.94353990813673,1.96350778390525,1708732.08525151,0.0,1.0
1985-04-01,73.62,73.75,72.62,72.62,74683,1.96004668543871,1.96350778390525,1.93342285108067,1.93342285108067,2805118.1131787,0.0,1.0
1985-04-02,72.38,73.88,71.75,73.88,111776,1.92703313083474,1.9669688823718,1.91026011518918,1.9669688823718,4198343.42780369,0.0,1.0
1985-04-03,70.25,71.25,69.5,71.25,190232,1.87032436365212,1.89694819801016,1.85035648788359,1.89694819801016,7145176.66545548,0.0,1.0
1985-04-04,68.38,70.25,67.25,69.38,279012,1.82053779340259,1.87032436365212,1.79045286057801,1.84716162776063,10479782.7483392,0.0,1.0
1985-04-08,66.0,66.75,65.75,66.75,296669,1.75717306763046,1.77714094339899,1.75051710904095,1.77714094339899,11142985.4922622,0.0,1.0
1985-04-09,66.25,66.62,66.0,66.0,162110,1.76382902621997,1.77367984493245,1.75717306763046,1.75717306763046,6088905.06979367,0.0,1.0
1985-04-10,68.0,68.5,66.75,66.75,185676,1.81042073634654,1.82373265352556,1.77714094339899,1.77714094339899,6974051.80272041,0.0,1.0
1985-04-11,68.5,69.0,68.12,68.25,166880,1.82373265352556,1.83704457070458,1.8136155964695,1.81707669493605,6268067.84311371,0.0,1.0
1985-04-12,68.75,69.38,68.5,68.75,57525,1.83038861211507,1.84716162776063,1.82373265352556,1.83038861211507,2160657.97384418,0.0,1.0
1985-04-15,68.75,69.25,68.75,69.0,40581,1.83038861211507,1.84370052929409,1.83038861211507,1.83704457070458,1524235.74509466,0.0,1.0
1985-04-16,67.38,68.75,67.0,68.75,198064,1.79391395904456,1.83038861211507,1.7837969019885,1.83038861211507,7439349.16873485,0.0,1.0
1985-04-17,67.88,67.88,67.25,67.5,180977,1.80722587622357,1.80722587622357,1.79045286057801,1.79710881916752,6797555.81281876,0.0,1.0
1985-04-18,67.25,68.0,67.0,68.0,174356,1.79045286057801,1.81042073634654,1.7837969019885,1.81042073634654,6548868.86897133,0.0,1.0
1985-04-19,67.38,67.62,67.0,67.5,49765,1.79391395904456,1.80030367929048,1.7837969019885,1.79710881916752,1869189.814313,0.0,1.0
1985-04-22,69.0,69.0,67.88,67.88,56885,1.83704457070458,1.83704457070458,1.80722587622357,1.80722587622357,2136619.36274882,0.0,1.0
1985-04-23,69.38,69.38,67.88,68.5,125303,1.84716162776063,1.84716162776063,1.80722587622357,1.82373265352556,4706422.00950191,0.0,1.0
1985-04-24,69.88,70.75,69.12,69.25,56173,1.86047354493965,1.88363628083114,1.84023943082754,1.84370052929409,2109876.40790524,0.0,1.0
1985-04-25,70.12,70.5,69.75,69.88,153994,1.86686326518558,1.87698032224163,1.8570124464731,1.86047354493965,5784065.43284068,0.0,1.0
1985-04-26,69.12,70.25,69.12,70.25,63007,1.84023943082754,1.87032436365212,1.84023943082754,1.87032436365212,2366563.70200783,0.0,1.0
1985-04-29,67.38,69.12,67.12,69.12,95330,1.79391395904456,1.84023943082754,1.78699176211147,1.84023943082754,3580626.24331274,0.0,1.0
1985-04-30,66.62,67.38,66.0,67.12,120746,1.77367984493245,1.79391395904456,1.75717306763046,1.78699176211147,4535259.58643701,0.0,1.0
1985-05-01,68.75,69.12,67.12,67.25,117827,1.83038861211507,1.84023943082754,1.78699176211147,1.79045286057801,4425620.98364429,0.0,1.0
1985-05-02,67.38,69.38,67.0,69.0,138331,1.79391395904456,1.84716162776063,1.7837969019885,1.83704457070458,5195757.98661171,0.0,1.0
1985-05-03,67.38,67.62,67.12,67.12,46419,1.79391395904456,1.80030367929048,1.78699176211147,1.78699176211147,1743512.9506801,0.0,1.0
1985-05-06,67.38,67.75,67.25,67.38,170725,1.79391395904456,1.80376477775703,1.79045286057801,1.79391395904456,6412487.31133501,0.0,1.0
1985-05-07,68.0,68.25,67.25,67.25,124591,1.81042073634654,1.81707669493605,1.79045286057801,1.79045286057801,4679679.05465832,0.0,1.0
1985-05-08,68.25,68.38,67.88,68.25,60943,1.81707669493605,1.82053779340259,1.80722587622357,1.81707669493605,2289039.18122531,0.0,1.0
1985-05-09,69.88,69.88,68.25,68.38,75395,1.86047354493965,1.86047354493965,1.81707669493605,1.82053779340259,2831861.06802228,0.0,1.0
1985-05-10,71.75,72.25,70.0,70.0,163962,1.91026011518918,1.9235720323682,1.86366840506261,1.86366840506261,6158466.80065083,0.0,1.0
1985-05-13,70.62,71.88,70.5,71.88,65286,1.8801751823646,1.91372121365572,1.87698032224163,1.91372121365572,2452163.69370519,0.0,1.0
1985-05-14,71.0,71.12,70.25,70.38,47700,1.89029223942065,1.89348709954362,1.87032436365212,1.87378546211867,1791627.73320065,0.0,1.0
1985-05-15,70.62,71.0,70.38,70.75,184394,1.8801751823646,1.89029223942065,1.87378546211867,1.88363628083114,6925899.45987002,0.0,1.0
1985-05-16,70.62,70.88,70.38,70.75,47700,1.8801751823646,1.88709737929769,1.87378546211867,1.88363628083114,1791627.73320065,0.0,1.0
1985-05-17,70.75,71.0,70.38,70.75,133277,1.88363628083114,1.89029223942065,1.87378546211867,1.88363628083114,5005928.0796181,0.0,1.0
1985-05-20,71.62,71.88,71.0,71.0,140538,1.90679901672263,1.91372121365572,1.89029223942065,1.89029223942065,5278653.63456087,0.0,1.0
1985-05-21,69.0,71.62,68.75,71.62,186957,1.83704457070458,1.90679901672263,1.83038861211507,1.90679901672263,7022166.58524095,0.0,1.0
1985-05-22,70.75,71.0,69.0,70.38,249253,1.88363628083114,1.89029223942065,1.83704457070458,1.87378546211867,9362024.89273505,0.0,1.0
1985-05-23,72.25,72.75,70.75,71.12,279653,1.9235720323682,1.93688394954722,1.88363628083114,1.89348709954362,10503858.9197644,0.0,1.0
1985-05-24,72.62,73.0,72.38,72.88,107148,1.93342285108067,1.94353990813673,1.92703313083474,1.94034504801376,4024514.22132041,0.0,1.0
1985-05-28,72.38,73.25,72.25,73.0,68845,1.92703313083474,1.95019586672623,1.9235720323682,1.94353990813673,2585840.90759327,0.0,1.0
1985-05-29,72.62,72.62,72.12,72.62,56457,1.93342285108067,1.93342285108067,1.92011093390165,1.93342285108067,2120543.54157881,0.0,1.0
1985-05-30,71.88,72.62,71.75,72.62,29688,1.91372121365572,1.93342285108067,1.91026011518918,1.93342285108067,1115091.07218576,0.0,1.0
1985-05-31,71.75,72.38,71.62,71.62,41222,1.91026011518918,1.92703313083474,1.90679901672263,1.90679901672263,1548311.91651986,0.0,1.0
1985-06-03,72.88,72.88,72.12,72.62,99459,1.94034504801376,1.94034504801376,1.92011093390165,1.93342285108067,3735712.84520762,0.0,1.0
1985-06-04,73.88,74.0,72.62,72.88,106151,1.9669688823718,1.97016374249476,1.93342285108067,1.94034504801376,3987066.57247342,0.0,1.0
1985-06-05,74.75,74.88,74.0,74.0,108714,1.99013161826329,1.99359271672984,1.97016374249476,1.97016374249476,4083333.69784435,0.0,1.0
1985-06-06,75.0,75.5,74.25,74.5,136552,1.9967875768528,2.01009949403182,1.97681970108427,1.98347565967378,5128938.1598326,0.0,1.0
1985-06-07,74.12,75.5,74.0,75.25,51118,1.97335860261773,2.01009949403182,1.97016374249476,2.00344353544231,1920008.94058178,0.0,1.0
1985-06-10,74.0,74.12,73.25,73.5,25772,1.97016374249476,1.97335860261773,1.95019586672623,1.95685182531574,968004.820546063,0.0,1.0
1985-06-11,73.75,74.25,73.62,74.25,24562,1.96350778390525,1.97681970108427,1.96004668543871,1.97681970108427,922556.821443908,0.0,1.0
1985-06-12,73.38,73.75,73.38,73.75,69984,1.95365696519278,1.96350778390525,1.95365696519278,1.96350778390525,2628622.12327703,0.0,1.0
1985-06-13,73.0,73.25,72.75,73.25,60729,1.94353990813673,1.95019586672623,1.93688394954722,1.95019586672623,2281001.27064029,0.0,1.0
1985-06-14,74.0,74.0,73.12,73.25,31326,1.97016374249476,1.97016374249476,1.94673476825969,1.95019586672623,1176614.89245794,0.0,1.0
1985-06-17,73.5,74.0,73.5,73.88,36309,1.95685182531574,1.97016374249476,1.95685182531574,1.9669688823718,1363778.01603318,0.0,1.0
1985-06-18,74.5,74.62,73.75,73.75,53894,1.98347565967378,1.98667051979675,1.96350778390525,1.96350778390525,2024276.41620788,0.0,1.0
1985-06-19,73.75,74.88,73.75,74.88,61156,1.96350778390525,1.99359271672984,1.96350778390525,1.99359271672984,2297039.53148048,0.0,1.0
1985-06-20,74.0,74.0,73.62,74.0,69984,1.97016374249476,1.97016374249476,1.96004668543871,1.97016374249476,2628622.12327703,0.0,1.0
1985-06-21,74.38,74.38,73.75,74.0,38588,1.98028079955082,1.98028079955082,1.96350778390525,1.97016374249476,1449378.00773054,0.0,1.0
1985-06-24,74.75,75.0,73.62,73.88,49623,1.99013161826329,1.9967875768528,1.96004668543871,1.9669688823718,1863856.24747622,0.0,1.0
1985-06-25,75.25,76.0,75.0,75.0,56386,2.00344353544231,2.02341141121084,1.9967875768528,1.9967875768528,2117876.75816042,0.0,1.0
1985-06-26,74.5,75.38,73.75,75.38,54962,1.98347565967378,2.00690463390885,1.96350778390525,2.00690463390885,2064390.84847325,0.0,1.0
1985-06-27,74.0,74.75,73.88,74.38,29759,1.97016374249476,1.99013161826329,1.9669688823718,1.98028079955082,1117757.85560416,0.0,1.0
1985-06-28,74.38,74.38,73.75,74.0,28407,1.98028079955082,1.98028079955082,1.96350778390525,1.97016374249476,1066976.28966522,0.0,1.0
1985-07-01,75.5,75.5,74.5,74.75,102307,2.01009949403182,2.01009949403182,1.98347565967378,1.99013161826329,3842684.66458194,0.0,1.0
1985-07-02,77.0,77.62,75.5,76.0,72975,2.05003524556887,2.06654202287086,2.01009949403182,2.02341141121084,2740965.06981798,0.0,1.0
1985-07-03,77.88,78.0,77.0,77.0,125872,2.07346421980395,2.07665907992691,2.05003524556887,2.05003524556887,4727793.83717886,0.0,1.0
1985-07-05,78.75,79.0,77.88,78.12,56457,2.09662695569544,2.10328291428495,2.07346421980395,2.07985394004988,2120543.54157881,0.0,1.0
1985-07-08,77.5,78.88,77.25,78.88,90346,2.06334716274789,2.10008805416198,2.05669120415838,2.10008805416198,3393425.55940768,0.0,1.0
1985-07-09,76.62,77.25,75.75,76.62,59305,2.03991818851282,2.05669120415838,2.01675545262133,2.03991818851282,2227515.36095313,0.0,1.0
1985-07-10,77.75,77.75,76.62,76.88,44639,2.0700031213374,2.0700031213374,2.03991818851282,2.04684038544591,1676655.56357115,0.0,1.0
1985-07-11,78.38,78.5,78.0,78.25,120889,2.08677613698297,2.08997099710593,2.07665907992691,2.08331503851642,4540630.71360363,0.0,1.0
1985-07-12,78.75,78.88,78.5,78.62,33818,2.09662695569544,2.10008805416198,2.08997099710593,2.09316585722889,1270215.23441047,0.0,1.0
1985-07-15,79.0,79.5,78.62,78.75,107718,2.10328291428495,2.11659483146397,2.09316585722889,2.09662695569544,4045923.6093272,0.0,1.0
1985-07-16,79.38,79.62,79.0,79.0,55176,2.113399971341,2.11978969158693,2.10328291428495,2.10328291428495,2072428.75905826,0.0,1.0
1985-07-17,79.75,80.75,79.5,80.5,173359,2.12325079005348,2.14987462441151,2.11659483146397,2.14321866582201,6511421.22012434,0.0,1.0
1985-07-18,79.62,79.88,79.12,79.5,83298,2.11978969158693,2.12671188852002,2.10647777440791,2.11659483146397,3128700.35472008,0.0,1.0
1985-07-19,79.38,79.88,79.25,79.62,32892,2.113399971341,2.12671188852002,2.10993887287446,2.11978969158693,1235434.36898188,0.0,1.0
1985-07-22,79.88,80.0,79.12,79.38,34885,2.12671188852002,2.12990674864299,2.10647777440791,2.113399971341,1310292.10634601,0.0,1.0
1985-07-23,79.38,80.5,79.25,79.88,66852,2.113399971341,2.14321866582201,2.10993887287446,2.12671188852002,2510983.17022914,0.0,1.0
1985-07-24,77.0,79.25,76.25,79.25,96042,2.05003524556887,2.10993887287446,2.03006736980035,2.10993887287446,3607369.19815633,0.0,1.0
1985-07-25,75.5,77.88,75.5,77.0,90204,2.01009949403182,2.07346421980395,2.01009949403182,2.05003524556887,3388091.99257089,0.0,1.0
1985-07-26,75.5,75.88,74.5,75.25,98249,2.01009949403182,2.02021655108787,1.98347565967378,2.00344353544231,3690264.84610546,0.0,1.0
1985-07-29,75.0,75.75,74.5,75.5,74968,1.9967875768528,2.01675545262133,1.98347565967378,2.01009949403182,2815822.8071821,0.0,1.0
1985-07-30,74.75,75.25,74.0,74.75,59946,1.99013161826329,2.00344353544231,1.97016374249476,1.99013161826329,2251591.53237833,0.0,1.0
1985-07-31,76.0,76.5,75.12,75.12,68988,2.02341141121084,2.03672332838986,1.99998243697576,1.99998243697576,2591212.03475988,0.0,1.0
1985-08-01,76.5,77.88,76.25,77.25,82871,2.03672332838986,2.07346421980395,2.03006736980035,2.05669120415838,3112662.09387989,0.0,1.0
1985-08-02,75.75,77.0,75.0,77.0,211377,2.01675545262133,2.05003524556887,1.9967875768528,2.05003524556887,7939389.83984808,0.0,1.0
1985-08-05,76.62,77.0,76.5,76.62,49765,2.03991818851282,2.05003524556887,2.03672332838986,2.03991818851282,1869189.814313,0.0,1.0
1985-08-06,76.0,77.5,76.0,77.25,52755,2.02341141121084,2.06334716274789,2.02341141121084,2.05669120415838,1981495.20052411,0.0,1.0
1985-08-07,75.62,76.0,75.12,76.0,75395,2.01329435415478,2.02341141121084,1.99998243697576,2.02341141121084,2831861.06802229,0.0,1.0
1985-08-08,76.62,76.88,76.0,76.0,34458,2.03991818851282,2.04684038544591,2.02341141121084,2.02341141121084,1294253.84550583,0.0,1.0
1985-08-09,76.25,76.88,76.25,76.88,21216,2.03006736980035,2.04684038544591,2.03006736980035,2.04684038544591,796879.957811004,0.0,1.0
1985-08-12,76.88,77.0,76.12,76.25,51260,2.04684038544591,2.05003524556887,2.0266062713338,2.03006736980035,1925342.50741856,0.0,1.0
1985-08-13,78.38,78.38,77.0,77.0,133561,2.08677613698297,2.08677613698297,2.05003524556887,2.05003524556887,5016595.21329165,0.0,1.0
1985-08-14,79.0,79.25,78.75,78.75,46989,2.10328291428495,2.10993887287446,2.09662695569544,2.09662695569544,1764922.3386869,0.0,1.0
1985-08-15,79.25,79.5,79.12,79.12,50477,2.10993887287446,2.11659483146397,2.10647777440791,2.10647777440791,1895932.76915659,0.0,1.0
1985-08-16,78.75,79.5,78.75,79.5,91058,2.09662695569544,2.11659483146397,2.09662695569544,2.11659483146397,3420168.51425125,0.0,1.0
1985-08-19,78.25,78.5,77.62,78.5,31326,2.08331503851642,2.08997099710593,2.06654202287086,2.08997099710593,1176614.89245794,0.0,1.0
1985-08-20,78.75,79.25,78.12,78.5,35099,2.09662695569544,2.10993887287446,2.07985394004988,2.08997099710593,1318330.01693102,0.0,1.0
1985-08-21,80.0,80.0,78.75,78.75,49480,2.12990674864299,2.12990674864299,2.09662695569544,2.09662695569544,1858485.1203096,0.0,1.0
1985-08-22,79.25,79.75,79.0,79.75,34743,2.10993887287446,2.12325079005348,2.10328291428495,2.12325079005348,1304958.53950923,0.0,1.0
1985-08-23,78.5,79.0,78.5,79.0,28336,2.08997099710593,2.10328291428495,2.08997099710593,2.10328291428495,1064309.50624683,0.0,1.0
1985-08-26,78.25,78.75,77.88,78.75,44781,2.08331503851642,2.09662695569544,2.07346421980395,2.09662695569544,1681989.13040793,0.0,1.0
1985-08-27,79.25,79.5,78.0,78.0,41293,2.10993887287446,2.11659483146397,2.07665907992691,2.07665907992691,1550978.69993825,0.0,1.0
1985-08-28,79.38,79.88,79.25,79.25,50263,2.113399971341,2.12671188852002,2.10993887287446,2.10993887287446,1887894.85857158,0.0,1.0
1985-08-29,79.38,79.88,79.0,79.88,53966,2.113399971341,2.12671188852002,2.10328291428495,2.12671188852002,2026980.75995611,0.0,1.0
1985-08-30,77.75,79.12,77.75,79.12,29973,2.0700031213374,2.10647777440791,2.0700031213374,2.10647777440791,1125795.76618916,0.0,1.0
1985-09-03,77.12,77.75,77.12,77.38,40510,2.05323010569184,2.0700031213374,2.05323010569184,2.06015230262493,1521568.96167627,0.0,1.0
1985-09-04,77.25,77.38,76.75,77.0,47345,2.05669120415838,2.06015230262493,2.04337928697936,2.05003524556887,1778293.8161087,0.0,1.0
1985-09-05,78.62,79.0,77.75,78.0,67421,2.09316585722889,2.10328291428495,2.0700031213374,2.07665907992691,2532354.99790611,0.0,1.0
1985-09-06,78.88,79.12,78.75,78.75,48840,2.10008805416198,2.10647777440791,2.09662695569544,2.09662695569544,1834446.50921425,0.0,1.0
1985-09-09,79.88,80.0,79.0,79.38,133704,2.12671188852002,2.12990674864299,2.10328291428495,2.113399971341,5021966.34045828,0.0,1.0
1985-09-10,79.75,80.0,78.75,80.0,106080,2.12325079005348,2.12990674864299,2.09662695569544,2.12990674864299,3984399.78905502,0.0,1.0
1985-09-11,77.75,79.75,77.62,79.75,108928,2.0700031213374,2.12325079005348,2.06654202287086,2.12325079005348,4091371.60842936,0.0,1.0
1985-09-12,75.25,77.5,74.75,77.5,80948,2.00344353544231,2.06334716274789,1.99013161826329,2.06334716274789,3040433.57960432,0.0,1.0
1985-09-13,73.38,75.25,73.0,75.0,143101,1.95365696519278,2.00344353544231,1.94353990813673,1.9967875768528,5374920.75993178,0.0,1.0
1985-09-16,71.5,73.38,71.0,73.38,179411,1.90360415659967,1.95365696519278,1.89029223942065,1.95365696519278,6738736.33629479,0.0,1.0
1985-09-17,70.38,72.0,70.38,71.5,198705,1.87378546211867,1.91691607377869,1.87378546211867,1.90360415659967,7463425.34016005,0.0,1.0
1985-09-18,70.25,70.62,69.88,70.38,114268,1.87032436365212,1.8801751823646,1.86047354493965,1.87378546211867,4291943.76975623,0.0,1.0
1985-09-19,71.0,71.12,70.25,70.25,96398,1.89029223942065,1.89348709954362,1.87032436365212,1.87032436365212,3620740.67557812,0.0,1.0
1985-09-20,71.0,72.25,71.0,71.0,66709,1.89029223942065,1.9235720323682,1.89029223942065,1.89029223942065,2505612.04306252,0.0,1.0
1985-09-23,71.5,71.62,71.12,71.25,25701,1.90360415659967,1.90679901672263,1.89348709954362,1.89694819801016,965338.03712767,0.0,1.0
1985-09-24,71.25,71.75,71.12,71.62,55461,1.89694819801016,1.91026011518918,1.89348709954362,1.90679901672263,2083133.45306166,0.0,1.0
1985-09-25,70.75,71.38,70.75,71.38,89065,1.88363628083114,1.9004092964767,1.88363628083114,1.9004092964767,3345310.77688713,0.0,1.0
1985-09-26,70.0,70.25,69.0,69.0,85505,1.86366840506261,1.87032436365212,1.83704457070458,1.83704457070458,3211596.00266922,0.0,1.0
1985-09-30,69.62,70.0,69.5,69.88,31682,1.85355134800656,1.86366840506261,1.85035648788359,1.86047354493965,1189986.36987973,0.0,1.0
1985-10-01,71.25,71.25,69.5,69.62,35099,1.89694819801016,1.89694819801016,1.85035648788359,1.85355134800656,1318330.01693102,0.0,1.0
1985-10-02,70.5,71.62,70.5,71.0,38303,1.87698032224163,1.90679901672263,1.87698032224163,1.89029223942065,1438673.31372714,0.0,1.0
1985-10-03,70.75,71.0,70.5,70.75,39300,1.88363628083114,1.89029223942065,1.87698032224163,1.88363628083114,1476120.96257412,0.0,1.0
1985-10-04,70.25,70.75,70.0,70.75,47345,1.87032436365212,1.88363628083114,1.86366840506261,1.88363628083114,1778293.8161087,0.0,1.0
1985-10-07,69.38,70.25,69.38,70.25,58095,1.84716162776063,1.87032436365212,1.84716162776063,1.87032436365212,2182067.36185098,0.0,1.0
1985-10-08,66.75,69.0,66.62,69.0,123096,1.77714094339899,1.83704457070458,1.77367984493245,1.83704457070458,4623526.36155278,0.0,1.0
1985-10-09,67.12,67.38,67.0,67.0,22355,1.78699176211147,1.79391395904456,1.7837969019885,1.7837969019885,839661.173494768,0.0,1.0
1985-10-10,67.5,67.5,67.12,67.5,37662,1.79710881916752,1.79710881916752,1.78699176211147,1.79710881916752,1414597.14230195,0.0,1.0
1985-10-11,68.0,68.0,67.12,68.0,30187,1.81042073634654,1.81042073634654,1.78699176211147,1.81042073634654,1133833.67677417,0.0,1.0
1985-10-14,67.5,68.12,67.25,68.12,40723,1.79710881916752,1.8136155964695,1.79045286057801,1.8136155964695,1529569.31193145,0.0,1.0
1985-10-15,66.88,67.88,66.5,67.38,91129,1.78060204186554,1.80722587622357,1.77048498480948,1.79391395904456,3422835.29766964,0.0,1.0
1985-10-16,66.5,66.88,66.0,66.88,99815,1.77048498480948,1.78060204186554,1.75717306763046,1.78060204186554,3749084.32262941,0.0,1.0
1985-10-17,67.25,67.25,66.25,66.75,186601,1.79045286057801,1.79045286057801,1.76382902621997,1.77714094339899,7008795.10781917,0.0,1.0
1985-10-18,67.0,67.5,66.88,67.25,110637,1.7837969019885,1.79710881916752,1.78060204186554,1.79045286057801,4155562.21211992,0.0,1.0
1985-10-21,65.12,67.25,65.0,67.25,216859,1.73374409339539,1.79045286057801,1.73054923327243,1.79045286057801,8145295.56801174,0.0,1.0
1985-10-22,65.12,65.12,63.5,64.38,199915,1.73374409339539,1.73374409339539,1.69061348173537,1.71404245597044,7508873.33926222,0.0,1.0
1985-10-23,65.5,66.12,65.12,65.12,140823,1.74386115045145,1.76036792775343,1.73374409339539,1.73374409339539,5289358.32856424,0.0,1.0
1985-10-24,64.88,65.75,64.88,65.75,111847,1.72735437314946,1.75051710904095,1.72735437314946,1.75051710904095,4201010.21122208,0.0,1.0
1985-10-25,63.75,65.0,63.75,64.88,160615,1.69726944032488,1.73054923327243,1.69726944032488,1.72735437314946,6032752.3766881,0.0,1.0
1985-10-28,63.0,63.88,63.0,63.88,38944,1.67730156455635,1.70073053879142,1.67730156455635,1.70073053879142,1462749.48515233,0.0,1.0
1985-10-29,63.62,63.75,63.12,63.25,27268,1.69380834185833,1.69726944032488,1.68049642467932,1.68395752314586,1024195.07398146,0.0,1.0
1985-10-30,63.75,64.0,63.5,63.88,53894,1.69726944032488,1.70392539891439,1.69061348173537,1.70073053879142,2024276.41620788,0.0,1.0
1985-10-31,62.38,63.75,62.0,63.75,53040,1.66079478725437,1.69726944032488,1.65067773019831,1.69726944032488,1992199.89452751,0.0,1.0
1985-11-01,63.12,63.12,62.38,62.38,169657,1.68049642467932,1.68049642467932,1.66079478725437,1.66079478725437,6372372.87906964,0.0,1.0
1985-11-04,62.75,63.25,62.75,63.12,125445,1.67064560596684,1.68395752314586,1.67064560596684,1.68049642467932,4711755.5763387,0.0,1.0
1985-11-05,64.0,64.5,62.75,63.0,81660,1.70392539891439,1.71723731609341,1.67064560596684,1.67730156455635,3067176.5344479,0.0,1.0
1985-11-06,63.75,64.5,63.75,64.5,77673,1.69726944032488,1.71723731609341,1.69726944032488,1.71723731609341,2917423.49938981,0.0,1.0
1985-11-07,64.5,64.62,63.62,63.75,132992,1.71723731609341,1.72043217621637,1.69380834185833,1.69726944032488,4995223.38561469,0.0,1.0
1985-11-08,67.0,67.0,65.0,65.0,186673,1.7837969019885,1.7837969019885,1.73054923327243,1.73054923327243,7011499.4515674,0.0,1.0
1985-11-11,70.0,70.25,67.0,67.0,153425,1.86366840506261,1.87032436365212,1.7837969019885,1.7837969019885,5762693.60516374,0.0,1.0
1985-11-12,69.0,70.0,68.62,70.0,285989,1.83704457070458,1.86366840506261,1.82692751364852,1.86366840506261,10741841.1696084,0.0,1.0
1985-11-13,69.0,69.0,68.38,68.75,51830,1.83704457070458,1.83704457070458,1.82053779340259,1.83038861211507,1946751.89542536,0.0,1.0
1985-11-14,69.0,69.12,68.5,68.75,74897,1.83704457070458,1.84023943082754,1.82373265352556,1.83038861211507,2813156.02376371,0.0,1.0
1985-11-15,67.5,68.75,67.5,68.75,56600,1.79710881916752,1.83038861211507,1.79710881916752,1.83038861211507,2125914.66874542,0.0,1.0
1985-11-18,66.88,67.25,65.75,67.25,99174,1.78060204186554,1.79045286057801,1.75051710904095,1.79045286057801,3725008.15120421,0.0,1.0
1985-11-19,68.12,68.25,66.5,66.75,99957,1.8136155964695,1.81707669493605,1.77048498480948,1.77714094339899,3754417.8894662,0.0,1.0
1985-11-20,68.38,68.62,68.25,68.38,37092,1.82053779340259,1.82692751364852,1.81707669493605,1.82053779340259,1393187.75429515,0.0,1.0
1985-11-21,68.62,69.25,68.5,68.62,99601,1.82692751364852,1.84370052929409,1.82373265352556,1.82692751364852,3741046.4120444,0.0,1.0
1985-11-22,69.0,69.5,68.25,68.5,147302,1.83704457070458,1.85035648788359,1.81707669493605,1.82373265352556,5532711.70557487,0.0,1.0
1985-11-25,69.0,69.12,68.38,69.0,45493,1.83704457070458,1.84023943082754,1.82053779340259,1.83704457070458,1708732.08525151,0.0,1.0
1985-11-26,68.5,69.0,68.38,69.0,47700,1.82373265352556,1.83704457070458,1.82053779340259,1.83704457070458,1791627.73320065,0.0,1.0
1985-11-27,68.25,68.38,67.5,68.38,136196,1.81707669493605,1.82053779340259,1.79710881916752,1.82053779340259,5115566.68241081,0.0,1.0
1985-11-29,68.38,68.75,68.25,68.5,32322,1.82053779340259,1.83038861211507,1.81707669493605,1.82373265352556,1214024.98097508,0.0,1.0
1985-12-02,67.75,68.38,67.5,68.38,66282,1.80376477775703,1.82053779340259,1.79710881916752,1.82053779340259,2489573.78222234,0.0,1.0
1985-12-03,66.0,67.5,65.62,67.5,233732,1.75717306763046,1.79710881916752,1.74705601057441,1.79710881916752,8779051.01334288,0.0,1.0
1985-12-04,66.75,67.0,64.5,65.0,272818,1.77714094339899,1.7837969019885,1.71723731609341,1.73054923327243,10247134.065332,0.0,1.0
1985-12-05,66.62,67.38,66.5,67.0,165955,1.77367984493245,1.79391395904456,1.77048498480948,1.7837969019885,6233324.53801495,0.0,1.0
1985-12-06,66.75,67.0,66.25,66.62,111776,1.77714094339899,1.7837969019885,1.76382902621997,1.77367984493245,4198343.42780369,0.0,1.0
1985-12-09,67.75,67.75,66.38,66.5,121885,1.80376477775703,1.80376477775703,1.76729012468652,1.77048498480948,4578040.80212078,0.0,1.0
1985-12-10,67.25,68.5,67.0,68.0,162751,1.79045286057801,1.82373265352556,1.7837969019885,1.81042073634654,6112981.24121885,0.0,1.0
1985-12-11,66.88,67.5,66.62,67.12,90702,1.78060204186554,1.79710881916752,1.77367984493245,1.78699176211147,3406797.03682946,0.0,1.0
1985-12-12,66.75,67.38,66.75,67.0,82372,1.77714094339899,1.79391395904456,1.77714094339899,1.7837969019885,3093919.48929149,0.0,1.0
1985-12-13,67.12,67.88,66.88,67.0,77033,1.78699176211147,1.80722587622357,1.78060204186554,1.7837969019885,2893384.88829445,0.0,1.0
1985-12-16,68.0,68.5,67.0,67.5,94191,1.81042073634654,1.82373265352556,1.7837969019885,1.79710881916752,3537845.02762898,0.0,1.0
1985-12-17,68.5,69.38,68.0,68.12,211520,1.82373265352556,1.84716162776063,1.81042073634654,1.8136155964695,7944760.96701469,0.0,1.0
1985-12-18,67.62,68.5,67.25,68.38,60516,1.80030367929048,1.82373265352556,1.79045286057801,1.82053779340259,2273000.92038513,0.0,1.0
1985-12-19,68.12,68.25,67.75,67.88,114410,1.8136155964695,1.81707669493605,1.80376477775703,1.80722587622357,4297277.33659301,0.0,1.0
1985-12-20,68.75,68.75,68.0,68.0,137263,1.83038861211507,1.83038861211507,1.81042073634654,1.81042073634654,5155643.55434634,0.0,1.0
1985-12-23,68.62,68.62,68.0,68.5,21928,1.82692751364852,1.82692751364852,1.81042073634654,1.82373265352556,823622.912654589,0.0,1.0
1985-12-24,68.5,68.62,68.12,68.38,18653,1.82373265352556,1.82692751364852,1.8136155964695,1.82053779340259,700612.832440077,0.0,1.0
1985-12-26,68.12,68.62,68.0,68.38,19863,1.8136155964695,1.82692751364852,1.81042073634654,1.82053779340259,746060.831542234,0.0,1.0
1985-12-27,68.0,68.38,68.0,68.12,23921,1.81042073634654,1.82053779340259,1.81042073634654,1.8136155964695,898480.650018715,0.0,1.0
1985-12-30,68.75,68.75,68.0,68.0,46704,1.83038861211507,1.83038861211507,1.81042073634654,1.81042073634654,1754217.6446835,0.0,1.0
1985-12-31,68.75,68.88,68.5,68.5,20789,1.83038861211507,1.83384971058161,1.82373265352556,1.82373265352556,780841.696970823,0.0,1.0
1986-01-02,69.88,70.5,68.38,68.75,75110,1.86047354493965,1.87698032224163,1.82053779340259,1.83038861211507,2821156.37401888,0.0,1.0
1986-01-03,70.75,70.75,69.5,69.62,112701,1.88363628083114,1.88363628083114,1.85035648788359,1.85355134800656,4233086.73290244,0.0,1.0
1986-01-06,70.0,70.75,70.0,70.75,56956,1.86366840506261,1.88363628083114,1.86366840506261,1.88363628083114,2139286.14616722,0.0,1.0
1986-01-07,70.0,70.38,69.75,70.0,66994,1.86366840506261,1.87378546211867,1.8570124464731,1.86366840506261,2516316.73706592,0.0,1.0
1986-01-08,67.0,70.5,67.0,70.25,80379,1.7837969019885,1.87698032224163,1.7837969019885,1.87032436365212,3019061.75192736,0.0,1.0
1986-01-09,67.25,68.0,67.0,67.25,77816,1.79045286057801,1.81042073634654,1.7837969019885,1.79045286057801,2922794.62655643,0.0,1.0
1986-01-10,65.75,67.75,65.75,67.5,39371,1.75051710904095,1.80376477775703,1.75051710904095,1.79710881916752,1478787.74599252,0.0,1.0
1986-01-13,65.25,66.0,65.12,66.0,75253,1.73720519186194,1.75717306763046,1.73374409339539,1.75717306763046,2826527.5011855,0.0,1.0
1986-01-14,65.0,65.25,64.62,65.0,60943,1.73054923327243,1.73720519186194,1.72043217621637,1.73054923327243,2289039.1812253,0.0,1.0
1986-01-15,65.12,65.25,64.5,64.75,36808,1.73374409339539,1.73720519186194,1.71723731609341,1.72389327468292,1382520.62062158,0.0,1.0
1986-01-16,64.62,65.25,64.25,65.12,75324,1.72043217621637,1.73720519186194,1.7105813575039,1.73374409339539,2829194.2846039,0.0,1.0
1986-01-17,65.5,65.5,64.62,64.62,56671,1.74386115045145,1.74386115045145,1.72043217621637,1.72043217621637,2128581.45216381,0.0,1.0
1986-01-20,67.0,67.25,65.5,66.0,54393,1.7837969019885,1.79045286057801,1.74386115045145,1.75717306763046,2043019.02079629,0.0,1.0
1986-01-21,67.0,67.25,65.75,67.25,90773,1.7837969019885,1.79045286057801,1.75051710904095,1.79045286057801,3409463.82024786,0.0,1.0
1986-01-22,67.25,67.62,66.5,66.75,58237,1.79045286057801,1.80030367929048,1.77048498480948,1.77714094339899,2187400.92868776,0.0,1.0
1986-01-23,67.5,67.62,66.88,67.12,27410,1.79710881916752,1.80030367929048,1.78060204186554,1.78699176211147,1029528.64081823,0.0,1.0
1986-01-24,68.62,68.75,67.25,67.25,45493,1.82692751364852,1.83038861211507,1.79045286057801,1.79045286057801,1708732.08525151,0.0,1.0
1986-01-27,68.75,69.25,68.0,68.5,34601,1.83038861211507,1.84370052929409,1.81042073634654,1.82373265352556,1299624.97267244,0.0,1.0
1986-01-28,69.0,69.5,68.25,68.5,94119,1.83704457070458,1.85035648788359,1.81707669493605,1.82373265352556,3535140.68388075,0.0,1.0
1986-01-29,70.75,70.88,69.0,69.25,359605,1.88363628083114,1.88709737929769,1.83704457070458,1.84370052929409,13506882.4108516,0.0,1.0
1986-01-30,71.25,75.0,70.75,71.0,562154,1.89694819801016,1.9967875768528,1.88363628083114,1.89029223942065,21114689.6589031,0.0,1.0
1986-01-31,70.0,71.75,70.0,71.38,72120,1.86366840506261,1.91026011518918,1.86366840506261,1.9004092964767,2708850.98780778,0.0,1.0
1986-02-03,70.0,70.75,68.5,69.0,204827,1.86366840506261,1.88363628083114,1.82373265352556,1.83704457070458,7693369.67941908,0.0,1.0
1986-02-04,69.12,71.25,68.75,71.0,129859,1.84023943082754,1.89694819801016,1.83038861211507,1.89029223942065,4877546.87223697,0.0,1.0
1986-02-05,69.38,69.75,68.75,69.12,82942,1.84716162776063,1.8570124464731,1.83038861211507,1.84023943082754,3115328.87729829,0.0,1.0
1986-02-06,71.12,71.38,69.38,69.38,173786,1.89348709954362,1.9004092964767,1.84716162776063,1.84716162776063,6527459.48096451,0.0,1.0
1986-02-07,72.0,72.25,70.25,70.88,166382,1.91691607377869,1.9235720323682,1.87032436365212,1.88709737929769,6249362.79885514,0.0,1.0
1986-02-10,73.38,73.88,72.38,72.5,175495,1.95365696519278,1.9669688823718,1.92703313083474,1.93022799095771,6591650.08465509,0.0,1.0
1986-02-11,73.62,74.25,73.25,73.38,141749,1.96004668543871,1.97681970108427,1.95019586672623,1.95365696519278,5324139.19399285,0.0,1.0
1986-02-12,73.62,73.75,73.25,73.38,58308,1.96004668543871,1.96350778390525,1.95019586672623,1.95365696519278,2190067.71210615,0.0,1.0
1986-02-13,73.88,75.12,73.62,73.88,308416,1.9669688823718,1.99998243697576,1.96004668543871,1.9669688823718,11584206.6868514,0.0,1.0
1986-02-14,74.62,74.75,73.25,73.5,151146,1.98667051979675,1.99013161826329,1.95019586672623,1.95685182531574,5677093.61346635,0.0,1.0
1986-02-18,75.75,76.25,74.0,74.62,250392,2.01675545262133,2.03006736980035,1.97016374249476,1.98667051979675,9404806.1084188,0.0,1.0
1986-02-19,72.0,75.75,71.88,75.75,147017,1.91691607377869,2.01675545262133,1.91372121365572,2.01675545262133,5522007.01157148,0.0,1.0
1986-02-20,74.25,74.25,71.5,72.0,125160,1.97681970108427,1.97681970108427,1.90360415659967,1.91691607377869,4701050.88233529,0.0,1.0
1986-02-21,75.0,76.0,74.5,75.5,320376,1.9967875768528,2.02341141121084,1.98347565967378,2.01009949403182,12033428.2316958,0.0,1.0
1986-02-24,74.88,75.38,74.38,75.25,79382,1.99359271672984,2.00690463390885,1.98028079955082,2.00344353544231,2981614.10308037,0.0,1.0
1986-02-25,75.25,75.75,74.62,74.75,179553,2.00344353544231,2.01675545262133,1.98667051979675,1.99013161826329,6744069.90313158,0.0,1.0
1986-02-26,75.0,75.38,74.75,75.12,124306,1.9967875768528,2.00690463390885,1.99013161826329,1.99998243697576,4668974.36065492,0.0,1.0
1986-02-27,75.0,75.38,74.5,75.25,57098,1.9967875768528,2.00690463390885,1.98347565967378,2.00344353544231,2144619.713004,0.0,1.0
1986-02-28,76.62,76.75,74.38,74.75,204543,2.03991818851282,2.04337928697936,1.98028079955082,1.99013161826329,7682702.5457455,0.0,1.0
1986-03-03,78.5,79.12,76.5,76.75,108216,2.08997099710593,2.10647777440791,2.03672332838986,2.04337928697936,4064628.65358578,0.0,1.0
1986-03-04,78.25,79.88,77.75,78.62,205468,2.08331503851642,2.12671188852002,2.0700031213374,2.09316585722889,7717445.85084426,0.0,1.0
1986-03-05,78.25,78.25,77.5,77.75,119892,2.08331503851642,2.08331503851642,2.06334716274789,2.0700031213374,4503183.06475665,0.0,1.0
1986-03-06,77.88,78.88,77.0,78.5,91129,2.07346421980395,2.10008805416198,2.05003524556887,2.08997099710593,3422835.29766964,0.0,1.0
1986-03-07,78.12,78.5,77.5,77.62,81732,2.07985394004988,2.08997099710593,2.06334716274789,2.06654202287086,3069880.87819613,0.0,1.0
1986-03-10,78.5,79.0,78.25,78.5,151218,2.08997099710593,2.10328291428495,2.08331503851642,2.08997099710593,5679797.95721459,0.0,1.0
1986-03-11,79.0,79.38,78.25,78.5,104443,2.10328291428495,2.113399971341,2.08331503851642,2.08997099710593,3922913.52911269,0.0,1.0
1986-03-12,79.5,80.0,79.0,79.25,111847,2.11659483146397,2.12990674864299,2.10328291428495,2.10993887287446,4201010.21122207,0.0,1.0
1986-03-13,79.5,79.75,78.75,79.25,80592,2.11659483146397,2.12325079005348,2.09662695569544,2.10993887287446,3027062.10218253,0.0,1.0
1986-03-14,79.5,79.75,78.75,79.75,64146,2.11659483146397,2.12325079005348,2.09662695569544,2.12325079005348,2409344.91769159,0.0,1.0
1986-03-17,79.5,79.62,78.75,79.5,63933,2.11659483146397,2.11978969158693,2.09662695569544,2.11659483146397,2401344.56743642,0.0,1.0
1986-03-18,84.0,87.0,78.75,79.25,323367,2.23640208607514,2.31627358914925,2.09662695569544,2.10993887287446,12145771.1782368,0.0,1.0
1986-03-19,83.0,85.75,83.0,84.88,243201,2.2097782517171,2.2829937962017,2.2097782517171,2.25983106031021,9134709.77656459,0.0,1.0
1986-03-20,82.0,83.38,80.25,81.5,167023,2.18315441735906,2.21989530877315,2.1365627072325,2.16984250018004,6273438.97028034,0.0,1.0
1986-03-21,81.75,83.75,81.75,82.75,158835,2.17649845876955,2.22974612748563,2.17649845876955,2.20312229312759,5965894.98957915,0.0,1.0
1986-03-24,85.0,85.75,82.75,82.75,174997,2.26302592043317,2.2829937962017,2.20312229312759,2.20312229312759,6572945.04039653,0.0,1.0
1986-03-25,86.25,86.62,84.0,85.0,202763,2.29630571338072,2.30615653209319,2.23640208607514,2.26302592043317,7615845.15863655,0.0,1.0
1986-03-26,83.75,86.88,83.75,86.75,116119,2.22974612748563,2.31307872902628,2.22974612748563,2.30961763055974,4361467.94028356,0.0,1.0
1986-03-27,85.75,85.75,84.38,84.5,76321,2.2829937962017,2.2829937962017,2.24651914313119,2.24971400325415,2866641.93345088,0.0,1.0
1986-03-31,85.0,85.5,84.25,85.25,47202,2.26302592043317,2.27633783761219,2.24305804466464,2.26968187902268,1772922.68894208,0.0,1.0
1986-04-01,83.75,85.0,83.0,85.0,83155,2.22974612748563,2.26302592043317,2.2097782517171,2.26302592043317,3123329.22755345,0.0,1.0
1986-04-02,86.88,87.5,83.12,83.5,178841,2.31307872902628,2.32958550632827,2.21297311184006,2.22309016889612,6717326.948288,0.0,1.0
1986-04-03,86.5,88.0,85.0,86.5,135768,2.30296167197023,2.34289742350729,2.26302592043317,2.30296167197023,5099490.86124079,0.0,1.0
1986-04-04,85.38,86.5,84.25,85.75,102236,2.27314297748923,2.30296167197023,2.24305804466464,2.2829937962017,3840017.88116355,0.0,1.0
1986-04-07,84.38,84.5,82.5,84.38,86146,2.24651914313119,2.24971400325415,2.19646633453808,2.24651914313119,3235672.17409441,0.0,1.0
1986-04-08,85.25,85.25,84.25,84.62,81732,2.26968187902268,2.26968187902268,2.24305804466464,2.25290886337712,3069880.87819614,0.0,1.0
1986-04-09,85.38,85.5,84.5,85.5,59946,2.27314297748923,2.27633783761219,2.24971400325415,2.27633783761219,2251591.53237832,0.0,1.0
1986-04-10,86.5,87.75,85.38,85.62,117756,2.30296167197023,2.33624146491778,2.27314297748923,2.27953269773516,4422954.2002259,0.0,1.0
1986-04-11,87.0,87.25,85.75,86.5,47843,2.31627358914925,2.32292954773876,2.2829937962017,2.30296167197023,1796998.86036727,0.0,1.0
1986-04-14,87.38,87.38,86.0,87.38,37164,2.3263906462053,2.3263906462053,2.28964975479121,2.3263906462053,1395892.09804338,0.0,1.0
1986-04-15,88.12,89.25,87.62,87.62,76178,2.34609228363025,2.37617721645483,2.33278036645123,2.33278036645123,2861270.80628426,0.0,1.0
1986-04-16,87.5,88.38,87.0,88.38,67920,2.32958550632827,2.35301448056334,2.31627358914925,2.35301448056334,2551097.60249451,0.0,1.0
1986-04-17,87.75,88.0,87.0,87.25,38588,2.33624146491778,2.34289742350729,2.31627358914925,2.32292954773876,1449378.00773054,0.0,1.0
1986-04-18,87.12,88.5,86.5,87.62,64289,2.31946844927221,2.3562093406863,2.30296167197023,2.33278036645123,2414716.04485821,0.0,1.0
1986-04-21,86.75,87.5,86.0,86.62,25915,2.30961763055974,2.32958550632827,2.28964975479121,2.30615653209319,973375.94771268,0.0,1.0
1986-04-22,84.88,87.0,84.25,87.0,76250,2.25983106031021,2.31627358914925,2.24305804466464,2.31627358914925,2863975.15003248,0.0,1.0
1986-04-23,84.0,84.75,83.25,84.75,40866,2.23640208607514,2.25636996184366,2.21643421030661,2.25636996184366,1534940.43909806,0.0,1.0
1986-04-24,84.62,84.62,83.5,84.0,33960,2.25290886337712,2.25290886337712,2.22309016889612,2.23640208607514,1275548.80124725,0.0,1.0
1986-04-25,84.62,86.0,84.5,85.0,84935,2.25290886337712,2.28964975479121,2.24971400325415,2.26302592043317,3190186.61466241,0.0,1.0
1986-04-28,81.88,85.0,81.5,84.5,131497,2.1799595572361,2.26302592043317,2.16984250018004,2.24971400325415,4939070.69250913,0.0,1.0
1986-04-29,80.88,82.25,80.75,82.12,56600,2.15333572287806,2.18981037594857,2.14987462441151,2.18634927748203,2125914.66874542,0.0,1.0
1986-04-30,79.38,80.25,78.75,80.25,119892,2.113399971341,2.1365627072325,2.09662695569544,2.1365627072325,4503183.06475666,0.0,1.0
1986-05-01,78.62,79.25,77.75,79.25,170867,2.09316585722889,2.10993887287446,2.0700031213374,2.10993887287446,6417820.87817183,0.0,1.0
1986-05-02,78.62,79.88,78.25,78.5,115691,2.09316585722889,2.12671188852002,2.08331503851642,2.08997099710593,4345392.11911356,0.0,1.0
1986-05-05,78.12,78.5,77.5,78.38,81091,2.07985394004988,2.08997099710593,2.06334716274789,2.08677613698297,3045804.70677094,0.0,1.0
1986-05-06,79.75,80.25,78.5,78.62,187669,2.12325079005348,2.1365627072325,2.08997099710593,2.09316585722889,7048909.54008454,0.0,1.0
1986-05-07,82.62,85.0,79.25,79.75,338887,2.19966119466104,2.26302592043317,2.10993887287446,2.12325079005348,12728707.4972992,0.0,1.0
1986-05-08,81.62,82.88,80.62,82.88,72761,2.17303736030301,2.20658339159413,2.14641352594497,2.20658339159413,2732927.15923296,0.0,1.0
1986-05-09,82.38,83.0,81.0,81.5,63506,2.19327147441511,2.2097782517171,2.15653058300102,2.16984250018004,2385306.30659624,0.0,1.0
1986-05-12,81.5,83.5,81.5,82.12,71978,2.16984250018004,2.22309016889612,2.16984250018004,2.18634927748203,2703517.420971,0.0,1.0
1986-05-13,80.62,82.25,80.25,81.75,45137,2.14641352594497,2.18981037594857,2.1365627072325,2.17649845876955,1695360.60782972,0.0,1.0
1986-05-14,79.12,80.5,79.0,80.38,46989,2.10647777440791,2.14321866582201,2.10328291428495,2.14002380569904,1764922.33868691,0.0,1.0
1986-05-15,78.5,79.88,78.25,79.38,98747,2.08997099710593,2.12671188852002,2.08331503851642,2.113399971341,3708969.89036404,0.0,1.0
1986-05-16,76.25,78.25,76.25,78.25,70483,2.03006736980035,2.08331503851642,2.03006736980035,2.08331503851642,2647364.72786543,0.0,1.0
1986-05-19,75.75,75.88,75.12,75.75,100527,2.01675545262133,2.02021655108787,1.99998243697576,2.01675545262133,3775827.27747299,0.0,1.0
1986-05-20,76.0,77.0,75.25,75.5,87997,2.02341141121084,2.05003524556887,2.00344353544231,2.01009949403182,3305196.34462175,0.0,1.0
1986-05-21,75.5,76.38,75.38,76.38,45137,2.01009949403182,2.03352846826689,2.00690463390885,2.03352846826689,1695360.60782972,0.0,1.0
1986-05-22,77.38,77.75,75.5,75.5,115834,2.06015230262493,2.0700031213374,2.01009949403182,2.01009949403182,4350763.24628017,0.0,1.0
1986-05-23,77.0,78.12,77.0,77.62,26271,2.05003524556887,2.07985394004988,2.05003524556887,2.06654202287086,986747.425134473,0.0,1.0
1986-05-27,77.75,78.25,77.38,77.75,30400,2.0700031213374,2.08331503851642,2.06015230262493,2.0700031213374,1141834.02702935,0.0,1.0
1986-05-28,78.12,78.5,77.25,78.25,48982,2.07985394004988,2.08997099710593,2.05669120415838,2.08331503851642,1839780.07605103,0.0,1.0
1986-05-29,78.12,78.5,77.75,78.0,32892,2.07985394004988,2.08997099710593,2.0700031213374,2.07665907992691,1235434.36898188,0.0,1.0
1986-05-30,79.25,79.75,78.12,78.12,59946,2.10993887287446,2.12325079005348,2.07985394004988,2.07985394004988,2251591.53237832,0.0,1.0
1986-06-02,80.25,81.25,79.25,79.5,86502,2.1365627072325,2.16318654159053,2.10993887287446,2.11659483146397,3249043.65151619,0.0,1.0
1986-06-03,80.5,81.5,80.5,80.5,106650,2.14321866582201,2.16984250018004,2.14321866582201,2.14321866582201,4005809.17706182,0.0,1.0
1986-06-04,79.75,80.75,79.12,80.75,38516,2.12325079005348,2.14987462441151,2.10647777440791,2.14987462441151,1446673.66398231,0.0,1.0
1986-06-05,79.75,79.88,78.88,79.5,34885,2.12325079005348,2.12671188852002,2.10008805416198,2.11659483146397,1310292.10634601,0.0,1.0
1986-06-06,77.75,80.25,77.5,80.0,99601,2.0700031213374,2.1365627072325,2.06334716274789,2.12990674864299,3741046.41204441,0.0,1.0
1986-06-09,74.88,77.75,74.0,77.75,155276,1.99359271672984,2.0700031213374,1.97016374249476,2.0700031213374,5832217.77569106,0.0,1.0
1986-06-10,75.25,75.75,74.75,75.0,81376,2.00344353544231,2.01675545262133,1.99013161826329,1.9967875768528,3056509.40077434,0.0,1.0
1986-06-11,77.0,77.88,75.5,75.5,63506,2.05003524556887,2.07346421980395,2.01009949403182,2.01009949403182,2385306.30659624,0.0,1.0
1986-06-12,75.75,77.38,75.75,76.75,30614,2.01675545262133,2.06015230262493,2.01675545262133,2.04337928697936,1149871.93761435,0.0,1.0
1986-06-13,77.5,77.5,76.0,76.38,40723,2.06334716274789,2.06334716274789,2.02341141121084,2.03352846826689,1529569.31193145,0.0,1.0
1986-06-16,78.62,78.88,77.75,77.88,39869,2.09316585722889,2.10008805416198,2.0700031213374,2.07346421980395,1497492.79025109,0.0,1.0
1986-06-17,78.25,79.0,77.38,78.38,36238,2.08331503851642,2.10328291428495,2.06015230262493,2.08677613698297,1361111.23261478,0.0,1.0
1986-06-18,78.5,78.5,77.12,78.25,42218,2.08997099710593,2.08997099710593,2.05323010569184,2.08331503851642,1585722.005037,0.0,1.0
1986-06-19,77.38,78.88,77.12,78.25,35882,2.06015230262493,2.10008805416198,2.05323010569184,2.08331503851642,1347739.75519299,0.0,1.0
1986-06-20,77.25,77.25,76.5,77.12,48626,2.05669120415838,2.05669120415838,2.03672332838986,2.05323010569184,1826408.59862924,0.0,1.0
1986-06-23,75.88,77.12,75.62,77.0,53111,2.02021655108787,2.05323010569184,2.01329435415478,2.05003524556887,1994866.67794591,0.0,1.0
1986-06-24,77.0,78.0,75.25,75.75,50192,2.05003524556887,2.07665907992691,2.00344353544231,2.01675545262133,1885228.07515319,0.0,1.0
1986-06-25,75.75,77.12,75.5,77.12,49267,2.01675545262133,2.05323010569184,2.01009949403182,2.05323010569184,1850484.77005443,0.0,1.0
1986-06-26,75.0,76.25,74.5,76.0,64004,1.9967875768528,2.03006736980035,1.98347565967378,2.02341141121084,2404011.35085481,0.0,1.0
1986-06-27,75.75,76.5,74.25,75.25,58451,2.01675545262133,2.03672332838986,1.97681970108427,2.00344353544231,2195438.83927277,0.0,1.0
1986-06-30,76.5,76.75,75.5,76.0,39798,2.03672332838986,2.04337928697936,2.01009949403182,2.02341141121084,1494826.00683269,0.0,1.0
1986-07-01,77.5,77.62,76.75,77.5,103090,2.06334716274789,2.06654202287086,2.04337928697936,2.06334716274789,3872094.40284393,0.0,1.0
1986-07-02,78.5,79.0,77.75,77.75,52471,2.08997099710593,2.10328291428495,2.0700031213374,2.0700031213374,1970828.06685055,0.0,1.0
1986-07-03,77.88,78.25,77.5,78.0,54962,2.07346421980395,2.08331503851642,2.06334716274789,2.07665907992691,2064390.84847325,0.0,1.0
1986-07-07,75.25,78.0,75.25,78.0,66496,2.00344353544231,2.07665907992691,2.00344353544231,2.07665907992691,2497611.69280735,0.0,1.0
1986-07-08,74.12,74.5,73.5,74.12,73829,1.97335860261773,1.98347565967378,1.95685182531574,1.97335860261773,2773041.59149833,0.0,1.0
1986-07-09,74.25,74.75,74.12,74.12,37092,1.97681970108427,1.99013161826329,1.97335860261773,1.97335860261773,1393187.75429515,0.0,1.0
1986-07-10,74.25,75.75,73.5,74.5,67991,1.97681970108427,2.01675545262133,1.95685182531574,1.98347565967378,2553764.3859129,0.0,1.0
1986-07-11,74.25,74.75,73.75,74.25,31254,1.97681970108427,1.99013161826329,1.96350778390525,1.97681970108427,1173910.54870971,0.0,1.0
1986-07-14,73.5,73.75,72.62,73.5,23209,1.95685182531574,1.96350778390525,1.93342285108067,1.95685182531574,871737.695175136,0.0,1.0
1986-07-15,72.5,73.5,72.5,73.0,64502,1.93022799095771,1.95685182531574,1.93022799095771,1.94353990813673,2422716.39511338,0.0,1.0
1986-07-16,72.38,73.25,72.0,73.0,98462,1.92703313083474,1.95019586672623,1.91691607377869,1.94353990813673,3698265.19636064,0.0,1.0
1986-07-17,73.25,73.75,72.5,72.75,43642,1.95019586672623,1.96350778390525,1.93022799095771,1.93688394954722,1639207.91472417,0.0,1.0
1986-07-18,73.38,73.75,72.25,73.0,78884,1.95365696519278,1.96350778390525,1.9235720323682,1.94353990813673,2962909.0588218,0.0,1.0
1986-07-21,72.88,73.38,72.5,73.38,31183,1.94034504801376,1.95365696519278,1.93022799095771,1.95365696519278,1171243.76529132,0.0,1.0
1986-07-22,73.0,73.5,72.5,72.75,33462,1.94353990813673,1.95685182531574,1.93022799095771,1.93688394954722,1256843.75698868,0.0,1.0
1986-07-23,72.62,72.88,72.0,72.88,30187,1.93342285108067,1.94034504801376,1.91691607377869,1.94034504801376,1133833.67677417,0.0,1.0
1986-07-24,73.25,74.25,72.88,73.0,66852,1.95019586672623,1.97681970108427,1.94034504801376,1.94353990813673,2510983.17022914,0.0,1.0
1986-07-25,73.25,73.5,72.75,73.25,39157,1.95019586672623,1.95685182531574,1.93688394954722,1.95019586672623,1470749.83540751,0.0,1.0
1986-07-28,71.5,74.0,71.5,74.0,98462,1.90360415659967,1.97016374249476,1.90360415659967,1.97016374249476,3698265.19636064,0.0,1.0
1986-07-29,70.25,71.25,70.25,71.25,52186,1.87032436365212,1.89694819801016,1.87032436365212,1.89694819801016,1960123.37284715,0.0,1.0
1986-07-30,70.75,72.5,70.5,70.5,56956,1.88363628083114,1.93022799095771,1.87698032224163,1.87698032224163,2139286.14616722,0.0,1.0
1986-07-31,70.5,71.0,70.25,71.0,42788,1.87698032224163,1.89029223942065,1.87032436365212,1.89029223942065,1607131.3930438,0.0,1.0
1986-08-01,70.62,72.0,70.5,70.5,44141,1.8801751823646,1.91691607377869,1.87698032224163,1.87698032224163,1657950.51931257,0.0,1.0
1986-08-04,71.5,72.75,70.38,70.75,37947,1.90360415659967,1.93688394954722,1.87378546211867,1.88363628083114,1425301.83630535,0.0,1.0
1986-08-05,71.25,72.62,71.25,71.75,59163,1.89694819801016,1.93342285108067,1.89694819801016,1.91026011518918,2222181.79411635,0.0,1.0
1986-08-06,71.75,72.0,71.0,71.12,23708,1.91026011518918,1.91691607377869,1.89029223942065,1.89348709954362,890480.299763542,0.0,1.0
1986-08-07,71.88,72.12,71.5,71.75,33390,1.91372121365572,1.92011093390165,1.90360415659967,1.91026011518918,1254139.41324046,0.0,1.0
1986-08-08,72.0,72.12,71.38,71.88,66709,1.91691607377869,1.92011093390165,1.9004092964767,1.91372121365572,2505612.04306252,0.0,1.0
1986-08-11,72.62,73.5,71.25,71.88,99957,1.93342285108067,1.95685182531574,1.89694819801016,1.91372121365572,3754417.88946619,0.0,1.0
1986-08-12,72.5,72.88,72.0,72.5,55888,1.93022799095771,1.94034504801376,1.91691607377869,1.93022799095771,2099171.71390184,0.0,1.0
1986-08-13,72.75,73.5,72.25,72.25,82301,1.93688394954722,1.95685182531574,1.9235720323682,1.9235720323682,3091252.70587309,0.0,1.0
1986-08-14,73.62,74.75,73.0,73.0,49196,1.96004668543871,1.99013161826329,1.94353990813673,1.94353990813673,1847817.98663604,0.0,1.0
1986-08-15,74.5,74.88,74.0,74.12,86929,1.98347565967378,1.99359271672984,1.97016374249476,1.97335860261773,3265081.91235638,0.0,1.0
1986-08-18,73.38,75.0,73.38,75.0,80450,1.95365696519278,1.9967875768528,1.95365696519278,1.9967875768528,3021728.53534575,0.0,1.0
1986-08-19,72.38,73.25,72.25,73.25,60160,1.92703313083474,1.95019586672623,1.9235720323682,1.95019586672623,2259629.44296334,0.0,1.0
1986-08-20,73.5,74.25,72.5,72.5,78029,1.95685182531574,1.97681970108427,1.93022799095771,1.93022799095771,2930794.97681161,0.0,1.0
1986-08-21,74.25,74.25,73.0,73.75,90631,1.97681970108427,1.97681970108427,1.94353990813673,1.96350778390525,3404130.25341107,0.0,1.0
1986-08-22,74.25,74.25,73.5,74.0,46348,1.97681970108427,1.97681970108427,1.95685182531574,1.97016374249476,1740846.16726171,0.0,1.0
1986-08-25,74.0,74.5,73.75,74.0,84223,1.97016374249476,1.98347565967378,1.96350778390525,1.97016374249476,3163443.65981884,0.0,1.0
1986-08-26,75.12,75.5,73.88,74.0,112488,1.99998243697576,2.01009949403182,1.9669688823718,1.97016374249476,4225086.38264728,0.0,1.0
1986-08-27,75.12,76.0,75.0,75.5,60088,1.99998243697576,2.02341141121084,1.9967875768528,2.01009949403182,2256925.09921511,0.0,1.0
1986-08-28,75.38,75.62,75.0,75.38,47273,2.00690463390885,2.01329435415478,1.9967875768528,2.00690463390885,1775589.47236047,0.0,1.0
1986-08-29,75.0,76.25,74.75,75.12,92126,1.9967875768528,2.03006736980035,1.99013161826329,1.99998243697576,3460282.94651663,0.0,1.0
1986-09-02,73.75,75.62,73.0,75.25,82799,1.96350778390525,2.01329435415478,1.94353990813673,2.00344353544231,3109957.75013167,0.0,1.0
1986-09-03,73.88,74.38,73.12,73.12,54179,1.9669688823718,1.98028079955082,1.94673476825969,1.94673476825969,2034981.11021128,0.0,1.0
1986-09-04,74.25,74.38,73.5,73.75,45992,1.97681970108427,1.98028079955082,1.95685182531574,1.96350778390525,1727474.68983992,0.0,1.0
1986-09-05,74.5,74.88,74.12,74.5,92126,1.98347565967378,1.99359271672984,1.97335860261773,1.98347565967378,3460282.94651663,0.0,1.0
1986-09-08,74.62,75.12,74.5,74.75,62936,1.98667051979675,1.99998243697576,1.98347565967378,1.99013161826329,2363896.91858943,0.0,1.0
1986-09-09,75.38,75.5,74.88,74.88,61512,2.00690463390885,2.01009949403182,1.99359271672984,1.99359271672984,2310411.00890228,0.0,1.0
1986-09-10,75.12,76.0,75.0,75.75,115264,1.99998243697576,2.02341141121084,1.9967875768528,2.01675545262133,4329353.85827338,0.0,1.0
1986-09-11,71.38,74.88,71.12,74.88,85932,1.9004092964767,1.99359271672984,1.89348709954362,1.99359271672984,3227634.2635094,0.0,1.0
1986-09-12,69.5,71.62,68.5,71.62,133277,1.85035648788359,1.90679901672263,1.82373265352556,1.90679901672263,5005928.0796181,0.0,1.0
1986-09-15,69.88,69.88,68.88,69.75,49053,1.86047354493965,1.86047354493965,1.83384971058161,1.8570124464731,1842446.85946942,0.0,1.0
1986-09-16,71.0,72.0,68.12,69.38,60872,1.89029223942065,1.91691607377869,1.8136155964695,1.84716162776063,2286372.39780692,0.0,1.0
1986-09-17,71.25,71.25,70.25,71.0,51830,1.89694819801016,1.89694819801016,1.87032436365212,1.89029223942065,1946751.89542536,0.0,1.0
1986-09-18,70.5,71.38,69.75,71.38,100598,1.87698032224163,1.9004092964767,1.8570124464731,1.9004092964767,3778494.06089139,0.0,1.0
1986-09-19,70.0,70.88,69.75,70.75,93052,1.86366840506261,1.88709737929769,1.8570124464731,1.88363628083114,3495063.81194522,0.0,1.0
1986-09-22,71.38,71.5,70.5,70.5,122455,1.9004092964767,1.90360415659967,1.87698032224163,1.87698032224163,4599450.19012759,0.0,1.0
1986-09-23,72.25,73.0,71.62,71.62,63435,1.9235720323682,1.94353990813673,1.90679901672263,1.90679901672263,2382639.52317784,0.0,1.0
1986-09-24,72.0,72.75,72.0,72.5,44283,1.91691607377869,1.93688394954722,1.91691607377869,1.93022799095771,1663284.08614936,0.0,1.0
1986-09-25,71.5,72.12,71.25,72.0,68988,1.90360415659967,1.92011093390165,1.89694819801016,1.91691607377869,2591212.03475988,0.0,1.0
1986-09-26,72.38,72.38,71.0,71.25,34387,1.92703313083474,1.92703313083474,1.89029223942065,1.89694819801016,1291587.06208744,0.0,1.0
1986-09-29,71.12,72.12,71.12,72.12,16944,1.89348709954362,1.92011093390165,1.89348709954362,1.92011093390165,636422.228749512,0.0,1.0
1986-09-30,71.38,72.0,71.25,71.38,28478,1.9004092964767,1.91691607377869,1.89694819801016,1.9004092964767,1069643.07308361,0.0,1.0
1986-10-01,71.75,72.0,71.38,71.62,52257,1.91026011518918,1.91691607377869,1.9004092964767,1.90679901672263,1962790.15626554,0.0,1.0
1986-10-02,71.88,72.0,71.5,72.0,16232,1.91372121365572,1.91691607377869,1.90360415659967,1.91691607377869,609679.273905933,0.0,1.0
1986-10-03,72.25,72.5,71.38,72.12,51403,1.9235720323682,1.93022799095771,1.9004092964767,1.92011093390165,1930713.63458518,0.0,1.0
1986-10-06,73.0,73.0,71.75,72.0,74826,1.94353990813673,1.94353990813673,1.91026011518918,1.91691607377869,2810489.24034531,0.0,1.0
1986-10-07,73.38,73.75,73.25,73.25,83084,1.95365696519278,1.96350778390525,1.95019586672623,1.95019586672623,3120662.44413507,0.0,1.0
1986-10-08,73.5,73.5,72.75,73.5,50050,1.95685182531574,1.95685182531574,1.93688394954722,1.95685182531574,1879894.50831641,0.0,1.0
1986-10-09,73.62,74.25,73.5,73.5,60658,1.96004668543871,1.97681970108427,1.95685182531574,1.95685182531574,2278334.48722191,0.0,1.0
1986-10-10,73.5,73.75,73.5,73.5,18938,1.95685182531574,1.96350778390525,1.95685182531574,1.95685182531574,711317.526443479,0.0,1.0
1986-10-13,73.5,74.0,73.38,73.75,26912,1.95685182531574,1.97016374249476,1.95365696519278,1.96350778390525,1010823.59655966,0.0,1.0
1986-10-14,73.0,73.88,72.62,73.75,88780,1.94353990813673,1.9669688823718,1.93342285108067,1.96350778390525,3334606.08288372,0.0,1.0
1986-10-15,73.38,73.62,72.75,73.0,52257,1.95365696519278,1.96004668543871,1.93688394954722,1.94353990813673,1962790.15626554,0.0,1.0
1986-10-16,73.5,73.62,73.12,73.5,77246,1.95685182531574,1.96004668543871,1.94673476825969,1.95685182531574,2901385.23854964,0.0,1.0
1986-10-17,73.5,73.75,73.25,73.25,79311,1.95685182531574,1.96350778390525,1.95019586672623,1.95019586672623,2978947.31966199,0.0,1.0
1986-10-20,73.62,73.62,73.0,73.5,40367,1.96004668543871,1.96004668543871,1.94353990813673,1.95685182531574,1516197.83450966,0.0,1.0
1986-10-21,73.75,74.0,73.5,73.62,91984,1.96350778390525,1.97016374249476,1.95685182531574,1.96004668543871,3454949.37967985,0.0,1.0
1986-10-22,73.0,73.88,72.75,73.62,93479,1.94353990813673,1.9669688823718,1.93688394954722,1.96004668543871,3511102.07278539,0.0,1.0
1986-10-23,71.88,73.0,71.75,72.62,92055,1.91372121365572,1.94353990813673,1.91026011518918,1.93342285108067,3457616.16309824,0.0,1.0
1986-10-24,71.75,72.5,71.75,71.88,49053,1.91026011518918,1.93022799095771,1.91026011518918,1.91372121365572,1842446.85946942,0.0,1.0
1986-10-27,71.75,72.12,71.25,71.75,47273,1.91026011518918,1.92011093390165,1.89694819801016,1.91026011518918,1775589.47236047,0.0,1.0
1986-10-28,72.0,72.0,70.5,72.0,200769,1.91691607377869,1.91691607377869,1.87698032224163,1.91691607377869,7540949.86094257,0.0,1.0
1986-10-29,72.0,72.0,71.5,72.0,96326,1.91691607377869,1.91691607377869,1.90360415659967,1.91691607377869,3618036.33182989,0.0,1.0
1986-10-30,72.0,73.25,71.75,72.12,103588,1.91691607377869,1.95019586672623,1.91026011518918,1.92011093390165,3890799.44710249,0.0,1.0
1986-10-31,72.75,72.75,72.12,72.5,51403,1.93688394954722,1.93688394954722,1.92011093390165,1.93022799095771,1930713.63458517,0.0,1.0
1986-11-03,73.88,74.75,73.0,73.0,182686,1.9669688823718,1.99013161826329,1.94353990813673,1.94353990813673,6861746.4165093,0.0,1.0
1986-11-04,73.88,74.38,73.75,74.0,141108,1.9669688823718,1.98028079955082,1.96350778390525,1.97016374249476,5300063.02256765,0.0,1.0
1986-11-05,73.25,73.5,72.75,72.88,53538,1.95019586672623,1.95685182531574,1.93688394954722,1.94034504801376,2010904.93878609,0.0,1.0
1986-11-06,73.0,73.25,72.75,73.0,37876,1.94353990813673,1.95019586672623,1.93688394954722,1.94353990813673,1422635.05288695,0.0,1.0
1986-11-07,72.88,73.25,72.75,73.25,18867,1.94034504801376,1.95019586672623,1.93688394954722,1.95019586672623,708650.743025087,0.0,1.0
1986-11-10,72.38,72.75,72.0,72.62,32607,1.92703313083474,1.93688394954722,1.91691607377869,1.93342285108067,1224729.67497848,0.0,1.0
1986-11-11,72.62,72.62,72.25,72.62,28620,1.93342285108067,1.93342285108067,1.9235720323682,1.93342285108067,1074976.63992039,0.0,1.0
1986-11-12,73.62,73.62,72.5,72.75,58380,1.96004668543871,1.96004668543871,1.93022799095771,1.93688394954722,2192772.05585438,0.0,1.0
1986-11-13,73.25,73.75,73.0,73.38,43073,1.95019586672623,1.96350778390525,1.94353990813673,1.95365696519278,1617836.08704721,0.0,1.0
1986-11-14,75.5,75.75,73.25,73.25,154777,2.01009949403182,2.01675545262133,1.95019586672623,1.95019586672623,5813475.17110266,0.0,1.0
1986-11-17,74.25,75.0,74.25,74.25,108358,1.97681970108427,1.9967875768528,1.97681970108427,1.97681970108427,4069962.22042256,0.0,1.0
1986-11-18,72.12,74.62,72.12,74.5,95686,1.92011093390165,1.98667051979675,1.92011093390165,1.98347565967378,3593997.72073454,0.0,1.0
1986-11-19,71.75,72.0,71.38,71.5,73829,1.91026011518918,1.91691607377869,1.9004092964767,1.90360415659967,2773041.59149834,0.0,1.0
1986-11-20,72.75,72.75,71.5,71.5,37876,1.93688394954722,1.93688394954722,1.90360415659967,1.90360415659967,1422635.05288695,0.0,1.0
1986-11-21,72.88,72.88,72.0,72.62,96754,1.94034504801376,1.94034504801376,1.91691607377869,1.93342285108067,3634112.15299991,0.0,1.0
1986-11-24,73.0,73.0,72.0,72.62,67421,1.94353990813673,1.94353990813673,1.91691607377869,1.93342285108067,2532354.99790609,0.0,1.0
1986-11-25,73.0,73.0,72.38,72.75,42930,1.94353990813673,1.94353990813673,1.92703313083474,1.93688394954722,1612464.95988058,0.0,1.0
1986-11-26,74.0,74.25,73.0,73.25,106009,1.97016374249476,1.97681970108427,1.94353990813673,1.95019586672623,3981733.00563664,0.0,1.0
1986-11-28,74.0,74.25,73.75,74.0,65357,1.97016374249476,1.97681970108427,1.96350778390525,1.97016374249476,2454830.47712359,0.0,1.0
1986-12-01,74.75,75.0,73.38,74.12,167023,1.99013161826329,1.9967875768528,1.95365696519278,1.97335860261773,6273438.97028034,0.0,1.0
1986-12-02,75.25,75.38,74.5,74.88,235441,2.00344353544231,2.00690463390885,1.98347565967378,1.99359271672984,8843241.61703342,0.0,1.0
1986-12-03,75.12,75.25,74.88,75.12,67279,1.99998243697576,2.00344353544231,1.99359271672984,1.99998243697576,2527021.43106932,0.0,1.0
1986-12-04,74.25,75.25,74.25,74.88,70768,1.97681970108427,2.00344353544231,1.97681970108427,1.99359271672984,2658069.42186884,0.0,1.0
1986-12-05,73.75,74.5,73.5,74.25,55390,1.96350778390525,1.98347565967378,1.95685182531574,1.97681970108427,2080466.66964327,0.0,1.0
1986-12-08,73.5,73.75,72.25,73.5,87783,1.95685182531574,1.96350778390525,1.9235720323682,1.95685182531574,3297158.43403675,0.0,1.0
1986-12-09,73.38,74.0,73.12,73.75,42361,1.95365696519278,1.97016374249476,1.94673476825969,1.96350778390525,1591093.13220362,0.0,1.0
1986-12-10,73.75,73.88,72.88,73.12,71124,1.96350778390525,1.9669688823718,1.94034504801376,1.94673476825969,2671440.89929063,0.0,1.0
1986-12-11,72.88,73.88,72.5,73.75,114054,1.94034504801376,1.9669688823718,1.93022799095771,1.96350778390525,4283905.85917122,0.0,1.0
1986-12-12,72.25,73.0,72.25,73.0,69272,1.9235720323682,1.94353990813673,1.9235720323682,1.94353990813673,2601879.16843344,0.0,1.0
1986-12-15,71.5,72.0,71.0,72.0,52969,1.90360415659967,1.91691607377869,1.89029223942065,1.91691607377869,1989533.11110912,0.0,1.0
1986-12-16,71.62,72.0,71.25,71.5,186103,1.90679901672263,1.91691607377869,1.89694819801016,1.90360415659967,6990090.06356061,0.0,1.0
1986-12-17,69.75,71.75,69.25,71.75,166952,1.8570124464731,1.91026011518918,1.84370052929409,1.91026011518918,6270772.18686196,0.0,1.0
1986-12-18,69.62,70.0,68.75,69.5,56813,1.85355134800656,1.86366840506261,1.83038861211507,1.85035648788359,2133915.0190006,0.0,1.0
1986-12-19,69.88,69.88,67.75,69.88,162110,1.86047354493965,1.86047354493965,1.80376477775703,1.86047354493965,6088905.06979365,0.0,1.0
1986-12-22,67.75,69.62,67.5,69.62,75751,1.80376477775703,1.85355134800656,1.79710881916752,1.85355134800656,2845232.54544407,0.0,1.0
1986-12-23,69.0,69.75,67.88,68.0,92838,1.83704457070458,1.8570124464731,1.80722587622357,1.81042073634654,3487025.9013602,0.0,1.0
1986-12-24,68.88,69.5,68.75,69.0,59092,1.83384971058161,1.85035648788359,1.83038861211507,1.83704457070458,2219515.01069796,0.0,1.0
1986-12-26,69.25,69.5,68.88,68.88,25132,1.84370052929409,1.85035648788359,1.83384971058161,1.83384971058161,943966.209450705,0.0,1.0
1986-12-29,69.0,69.38,68.62,69.25,43714,1.83704457070458,1.84716162776063,1.82692751364852,1.84370052929409,1641912.25847239,0.0,1.0
1986-12-30,68.0,68.75,67.75,68.75,44995,1.81042073634654,1.83038861211507,1.80376477775703,1.83038861211507,1690027.04099294,0.0,1.0
1986-12-31,67.75,68.25,67.25,67.88,68489,1.80376477775703,1.81707669493605,1.79045286057801,1.80722587622357,2572469.43017147,0.0,1.0
1987-01-02,70.0,70.0,68.0,68.0,48768,1.86366840506261,1.86366840506261,1.81042073634654,1.81042073634654,1831742.16546603,0.0,1.0
1987-01-05,74.0,74.0,70.25,70.5,108145,1.97016374249476,1.97016374249476,1.87032436365212,1.87698032224163,4061961.87016739,0.0,1.0
1987-01-06,73.25,74.12,72.88,73.75,102805,1.95019586672623,1.97335860261773,1.94034504801376,1.96350778390525,3861389.70884053,0.0,1.0
1987-01-07,72.88,73.5,72.75,73.0,82871,1.94034504801376,1.95685182531574,1.93688394954722,1.94353990813673,3112662.0938799,0.0,1.0
1987-01-08,73.88,73.88,73.0,73.0,82586,1.9669688823718,1.9669688823718,1.94353990813673,1.94353990813673,3101957.39987649,0.0,1.0
1987-01-09,73.38,73.75,72.88,73.38,75822,1.95365696519278,1.96350778390525,1.94034504801376,1.95365696519278,2847899.32886247,0.0,1.0
1987-01-12,74.25,74.5,73.12,74.25,74541,1.97681970108427,1.98347565967378,1.94673476825969,1.97681970108427,2799784.54634192,0.0,1.0
1987-01-13,74.88,74.88,74.0,74.5,71693,1.99359271672984,1.99359271672984,1.97016374249476,1.98347565967378,2692812.72696759,0.0,1.0
1987-01-14,76.0,76.25,75.38,75.38,166952,2.02341141121084,2.03006736980035,2.00690463390885,2.00690463390885,6270772.18686194,0.0,1.0
1987-01-15,75.75,76.75,75.0,76.5,97252,2.01675545262133,2.04337928697936,1.9967875768528,2.03672332838986,3652817.19725848,0.0,1.0
1987-01-16,75.25,76.88,75.0,75.75,85932,2.00344353544231,2.04684038544591,1.9967875768528,2.01675545262133,3227634.2635094,0.0,1.0
1987-01-19,74.75,75.5,74.12,75.25,43215,1.99013161826329,2.01009949403182,1.97335860261773,2.00344353544231,1623169.65388399,0.0,1.0
1987-01-20,75.25,75.25,74.62,75.0,95330,2.00344353544231,2.00344353544231,1.98667051979675,1.9967875768528,3580626.24331274,0.0,1.0
1987-01-21,75.0,75.5,74.75,75.0,99245,1.9967875768528,2.01009949403182,1.99013161826329,1.9967875768528,3727674.93462261,0.0,1.0
1987-01-22,76.25,76.62,75.0,75.0,89207,2.03006736980035,2.03991818851282,1.9967875768528,1.9967875768528,3350644.3437239,0.0,1.0
1987-01-23,75.25,77.0,74.75,76.88,123594,2.00344353544231,2.05003524556887,1.99013161826329,2.04684038544591,4642231.40581134,0.0,1.0
1987-01-26,74.75,75.0,73.62,75.0,35384,1.99013161826329,1.9967875768528,1.96004668543871,1.9967875768528,1329034.71093442,0.0,1.0
1987-01-27,74.62,75.5,74.5,74.88,62794,1.98667051979675,2.01009949403182,1.98347565967378,1.99359271672984,2358563.35175265,0.0,1.0
1987-01-28,74.88,75.0,74.25,74.88,34957,1.99359271672984,1.9967875768528,1.97681970108427,1.99359271672984,1312996.45009423,0.0,1.0
1987-01-29,73.75,74.88,73.5,74.88,42788,1.96350778390525,1.99359271672984,1.95685182531574,1.99359271672984,1607131.39304381,0.0,1.0
1987-01-30,74.0,74.0,73.5,74.0,14097,1.97016374249476,1.97016374249476,1.95685182531574,1.97016374249476,529487.969705023,0.0,1.0
1987-02-02,74.25,74.88,74.25,74.25,26057,1.97681970108427,1.99359271672984,1.97681970108427,1.97681970108427,978709.514549463,0.0,1.0
1987-02-03,73.25,74.88,73.25,74.5,37092,1.95019586672623,1.99359271672984,1.95019586672623,1.98347565967378,1393187.75429515,0.0,1.0
1987-02-04,74.62,74.62,73.25,73.38,59448,1.98667051979675,1.98667051979675,1.95019586672623,1.95365696519278,2232886.48811975,0.0,1.0
1987-02-05,74.25,74.75,73.0,74.62,71052,1.97681970108427,1.99013161826329,1.94353990813673,1.98667051979675,2668736.5555424,0.0,1.0
1987-02-06,74.62,75.25,74.25,74.25,91699,1.98667051979675,2.00344353544231,1.97681970108427,1.97681970108427,3444244.68567644,0.0,1.0
1987-02-09,74.25,75.0,74.0,75.0,52043,1.97681970108427,1.9967875768528,1.97016374249476,1.9967875768528,1954752.24568053,0.0,1.0
1987-02-10,73.0,74.0,72.62,74.0,35099,1.94353990813673,1.97016374249476,1.93342285108067,1.97016374249476,1318330.01693102,0.0,1.0
1987-02-11,73.25,73.38,72.38,73.0,79240,1.95019586672623,1.95365696519278,1.92703313083474,1.94353990813673,2976280.5362436,0.0,1.0
1987-02-12,72.62,73.25,72.38,73.25,64075,1.93342285108067,1.95019586672623,1.92703313083474,1.95019586672623,2406678.1342732,0.0,1.0
1987-02-13,73.12,75.0,72.38,72.5,79311,1.94673476825969,1.9967875768528,1.92703313083474,1.93022799095771,2978947.31966199,0.0,1.0
1987-02-17,74.12,74.38,73.12,73.38,42859,1.97335860261773,1.98028079955082,1.94673476825969,1.95365696519278,1609798.17646219,0.0,1.0
1987-02-18,74.0,74.75,73.62,74.5,48199,1.97016374249476,1.99013161826329,1.96004668543871,1.98347565967378,1810370.33778906,0.0,1.0
1987-02-19,75.38,75.75,73.88,74.0,116688,2.00690463390885,2.01675545262133,1.9669688823718,1.97016374249476,4382839.76796054,0.0,1.0
1987-02-20,76.75,76.75,75.12,75.12,132921,2.04337928697936,2.04337928697936,1.99998243697576,1.99998243697576,4992556.60219631,0.0,1.0
1987-02-23,76.38,76.5,75.0,76.5,77745,2.03352846826689,2.03672332838986,1.9967875768528,2.03672332838986,2920127.84313804,0.0,1.0
1987-02-24,76.62,76.88,75.75,76.0,70412,2.03991818851282,2.04684038544591,2.01675545262133,2.02341141121084,2644697.94444705,0.0,1.0
1987-02-25,78.75,79.0,76.62,76.75,163534,2.09662695569544,2.10328291428495,2.03991818851282,2.04337928697936,6142390.97948082,0.0,1.0
1987-02-26,78.62,78.75,77.75,78.5,148370,2.09316585722889,2.09662695569544,2.0700031213374,2.08997099710593,5572826.13784027,0.0,1.0
1987-02-27,78.75,79.0,78.12,79.0,62011,2.09662695569544,2.10328291428495,2.07985394004988,2.10328291428495,2329153.61349068,0.0,1.0
1987-03-02,78.0,78.88,77.5,78.5,82799,2.07665907992691,2.10008805416198,2.06334716274789,2.08997099710593,3109957.75013167,0.0,1.0
1987-03-03,77.75,78.25,77.25,77.5,51972,2.0700031213374,2.08331503851642,2.05669120415838,2.06334716274789,1952085.46226214,0.0,1.0
1987-03-04,78.25,78.5,77.62,77.75,108216,2.08331503851642,2.08997099710593,2.06654202287086,2.0700031213374,4064628.65358578,0.0,1.0
1987-03-05,77.88,78.75,77.88,78.0,37804,2.07346421980395,2.09662695569544,2.07346421980395,2.07665907992691,1419930.70913873,0.0,1.0
1987-03-06,78.38,78.38,76.5,77.75,54179,2.08677613698297,2.08677613698297,2.03672332838986,2.0700031213374,2034981.11021128,0.0,1.0
1987-03-09,77.0,78.25,76.5,78.25,38445,2.05003524556887,2.08331503851642,2.03672332838986,2.08331503851642,1444006.88056392,0.0,1.0
1987-03-10,77.0,77.62,77.0,77.25,110352,2.05003524556887,2.06654202287086,2.05003524556887,2.05669120415838,4144857.51811653,0.0,1.0
1987-03-11,76.38,77.38,75.75,77.0,56600,2.03352846826689,2.06015230262493,2.01675545262133,2.05003524556887,2125914.66874543,0.0,1.0
1987-03-12,76.75,77.0,76.0,76.12,39584,2.04337928697936,2.05003524556887,2.02341141121084,2.0266062713338,1486788.09624769,0.0,1.0
1987-03-13,77.0,77.38,76.62,77.0,21857,2.05003524556887,2.06015230262493,2.03991818851282,2.05003524556887,820956.129236199,0.0,1.0
1987-03-16,76.5,77.0,76.0,77.0,54749,2.03672332838986,2.05003524556887,2.02341141121084,2.05003524556887,2056390.49821807,0.0,1.0
1987-03-17,76.38,76.62,76.25,76.5,63292,2.03352846826689,2.03991818851282,2.03006736980035,2.03672332838986,2377268.39601123,0.0,1.0
1987-03-18,75.38,76.38,74.75,76.38,85434,2.00690463390885,2.03352846826689,1.99013161826329,2.03352846826689,3208929.21925083,0.0,1.0
1987-03-19,74.62,75.38,74.38,75.25,61797,1.98667051979675,2.00690463390885,1.98028079955082,2.00344353544231,2321115.70290567,0.0,1.0
1987-03-20,76.25,76.25,74.75,75.0,121814,2.03006736980035,2.03006736980035,1.99013161826329,1.9967875768528,4575374.01870238,0.0,1.0
1987-03-23,75.25,76.5,75.25,76.0,60872,2.00344353544231,2.03672332838986,2.00344353544231,2.02341141121084,2286372.39780692,0.0,1.0
1987-03-24,73.75,76.0,73.5,76.0,134772,1.96350778390525,2.02341141121084,1.95685182531574,2.02341141121084,5062080.77272366,0.0,1.0
1987-03-25,73.12,73.88,72.5,73.75,177916,1.94673476825969,1.9669688823718,1.93022799095771,1.96350778390525,6682583.64318924,0.0,1.0
1987-03-26,73.12,73.62,72.75,73.12,199701,1.94673476825969,1.96004668543871,1.93688394954722,1.94673476825969,7500835.42867721,0.0,1.0
1987-03-27,72.62,73.62,72.25,73.0,140894,1.93342285108067,1.96004668543871,1.9235720323682,1.94353990813673,5292025.11198265,0.0,1.0
1987-03-30,70.88,72.38,70.62,72.38,57454,1.88709737929769,1.92703313083474,1.8801751823646,1.92703313083474,2157991.19042578,0.0,1.0
1987-03-31,71.88,72.25,71.12,71.12,170440,1.91372121365572,1.9235720323682,1.89348709954362,1.89348709954362,6401782.61733164,0.0,1.0
1987-04-01,72.25,72.25,71.38,71.62,93123,1.9235720323682,1.9235720323682,1.9004092964767,1.90679901672263,3497730.5953636,0.0,1.0
1987-04-02,71.38,72.5,71.12,72.0,89492,1.9004092964767,1.93022799095771,1.89348709954362,1.91691607377869,3361349.03772731,0.0,1.0
1987-04-03,71.38,71.88,71.12,71.62,66282,1.9004092964767,1.91372121365572,1.89348709954362,1.90679901672263,2489573.78222234,0.0,1.0
1987-04-06,72.38,72.38,71.38,71.38,149794,1.92703313083474,1.92703313083474,1.9004092964767,1.9004092964767,5626312.04752743,0.0,1.0
1987-04-07,71.75,72.5,71.75,72.12,241279,1.91026011518918,1.93022799095771,1.91026011518918,1.92011093390165,9062518.82261885,0.0,1.0
1987-04-08,71.25,72.0,71.0,72.0,91628,1.89694819801016,1.91691607377869,1.89029223942065,1.91691607377869,3441577.90225805,0.0,1.0
1987-04-09,69.0,71.0,68.75,71.0,132209,1.83704457070458,1.89029223942065,1.83038861211507,1.89029223942065,4965813.64735271,0.0,1.0
1987-04-10,69.25,69.5,68.75,69.25,71480,1.84370052929409,1.85035648788359,1.83038861211507,1.84370052929409,2684812.37671241,0.0,1.0
1987-04-13,68.25,69.25,68.0,68.25,94760,1.81707669493605,1.84370052929409,1.81042073634654,1.81707669493605,3559216.85530594,0.0,1.0
1987-04-14,66.75,67.75,66.25,67.75,98035,1.77714094339899,1.80376477775703,1.76382902621997,1.80376477775703,3682226.93552046,0.0,1.0
1987-04-15,66.5,66.88,65.75,66.75,97466,1.77048498480948,1.78060204186554,1.75051710904095,1.77714094339899,3660855.1078435,0.0,1.0
1987-04-16,66.5,67.5,66.0,66.0,68632,1.77048498480948,1.79710881916752,1.75717306763046,1.75717306763046,2577840.5573381,0.0,1.0
1987-04-20,66.0,67.0,65.25,66.88,51687,1.75717306763046,1.7837969019885,1.73720519186194,1.78060204186554,1941380.76825875,0.0,1.0
1987-04-21,66.5,66.5,65.5,65.75,52115,1.77048498480948,1.77048498480948,1.74386115045145,1.75051710904095,1957456.58942876,0.0,1.0
1987-04-22,64.88,66.75,64.88,66.5,121885,1.72735437314946,1.77714094339899,1.72735437314946,1.77048498480948,4578040.80212078,0.0,1.0
1987-04-23,65.75,67.25,65.62,66.5,164104,1.75051710904095,1.79045286057801,1.74705601057441,1.77048498480948,6163800.36748764,0.0,1.0
1987-04-24,66.62,66.75,64.75,65.5,99317,1.77367984493245,1.77714094339899,1.72389327468292,1.74386115045145,3730379.27837083,0.0,1.0
1987-04-27,65.0,65.5,64.38,65.0,99459,1.73054923327243,1.74386115045145,1.71404245597044,1.73054923327243,3735712.84520761,0.0,1.0
1987-04-28,64.25,65.75,63.62,64.75,64146,1.7105813575039,1.75051710904095,1.69380834185833,1.72389327468292,2409344.91769159,0.0,1.0
1987-04-29,63.75,64.75,63.75,64.5,67350,1.69726944032488,1.72389327468292,1.69726944032488,1.71723731609341,2529688.21448771,0.0,1.0
1987-04-30,64.0,64.5,63.75,63.75,57597,1.70392539891439,1.71723731609341,1.69726944032488,1.69726944032488,2163362.31759241,0.0,1.0
1987-05-01,64.88,65.0,63.88,64.25,86003,1.72735437314946,1.73054923327243,1.70073053879142,1.7105813575039,3230301.04692779,0.0,1.0
1987-05-04,65.12,65.5,64.5,64.88,52613,1.73374409339539,1.74386115045145,1.71723731609341,1.72735437314946,1976161.63368733,0.0,1.0
1987-05-05,67.0,67.0,65.38,65.38,105653,1.7837969019885,1.7837969019885,1.74066629032848,1.74066629032848,3968361.52821485,0.0,1.0
1987-05-06,66.25,67.0,65.75,67.0,83725,1.76382902621997,1.7837969019885,1.75051710904095,1.7837969019885,3144738.61556027,0.0,1.0
1987-05-07,64.75,66.25,64.5,66.25,68062,1.72389327468292,1.76382902621997,1.71723731609341,1.76382902621997,2556431.16933129,0.0,1.0
1987-05-08,64.25,65.25,64.0,65.0,74470,1.7105813575039,1.73720519186194,1.70392539891439,1.73054923327243,2797117.76292353,0.0,1.0
1987-05-11,64.12,66.0,64.12,64.5,142105,1.70712025903735,1.75717306763046,1.70712025903735,1.71723731609341,5337510.67141465,0.0,1.0
1987-05-12,64.12,64.38,63.5,64.0,161114,1.70712025903735,1.71404245597044,1.69061348173537,1.70392539891439,6051494.98127652,0.0,1.0
1987-05-13,63.75,63.88,63.0,63.88,51616,1.69726944032488,1.70073053879142,1.67730156455635,1.70073053879142,1938713.98484035,0.0,1.0
1987-05-14,63.62,63.75,63.25,63.75,33533,1.69380834185833,1.69726944032488,1.68395752314586,1.69726944032488,1259510.54040708,0.0,1.0
1987-05-15,62.62,63.5,62.62,62.75,81945,1.6671845075003,1.69061348173537,1.6671845075003,1.67064560596684,3077881.2284513,0.0,1.0
1987-05-18,62.62,62.62,60.75,62.5,106436,1.6671845075003,1.6671845075003,1.61739793725077,1.66398964737733,3997771.26647682,0.0,1.0
1987-05-19,61.75,62.62,61.0,62.62,78528,1.64402177160881,1.6671845075003,1.62405389584028,1.6671845075003,2949537.5814,0.0,1.0
1987-05-20,61.88,62.5,61.12,62.0,69130,1.64748287007535,1.66398964737733,1.62724875596324,1.65067773019831,2596545.60159667,0.0,1.0
1987-05-21,62.25,62.88,62.0,62.5,56386,1.65733368878782,1.67410670443339,1.65067773019831,1.66398964737733,2117876.75816042,0.0,1.0
1987-05-22,62.88,63.0,62.25,62.5,23209,1.67410670443339,1.67730156455635,1.65733368878782,1.66398964737733,871737.695175132,0.0,1.0
1987-05-26,62.62,63.5,62.38,63.12,33248,1.6671845075003,1.69061348173537,1.66079478725437,1.68049642467932,1248805.84640367,0.0,1.0
1987-05-27,64.62,65.5,62.62,62.88,81091,1.72043217621637,1.74386115045145,1.6671845075003,1.67410670443339,3045804.70677095,0.0,1.0
1987-05-28,64.75,65.12,64.25,64.88,78029,1.72389327468292,1.73374409339539,1.7105813575039,1.72735437314946,2930794.9768116,0.0,1.0
1987-05-29,64.25,65.0,63.75,65.0,51331,1.7105813575039,1.73054923327243,1.69726944032488,1.73054923327243,1928009.29083695,0.0,1.0
1987-06-01,64.88,65.12,64.38,64.75,124591,1.72735437314946,1.73374409339539,1.71404245597044,1.72389327468292,4679679.05465833,0.0,1.0
1987-06-02,64.62,65.25,64.0,65.0,43144,1.72043217621637,1.73720519186194,1.70392539891439,1.73054923327243,1620502.8704656,0.0,1.0
1987-06-03,65.62,65.62,64.62,64.88,76534,1.74705601057441,1.74705601057441,1.72043217621637,1.72735437314946,2874642.28370605,0.0,1.0
1987-06-04,66.12,66.75,65.62,65.75,85363,1.76036792775343,1.77714094339899,1.74705601057441,1.75051710904095,3206262.43583243,0.0,1.0
1987-06-05,65.75,66.38,65.25,65.88,36452,1.75051710904095,1.76729012468652,1.73720519186194,1.7539782075075,1369149.1431998,0.0,1.0
1987-06-08,65.25,66.0,64.75,65.5,39798,1.73720519186194,1.75717306763046,1.72389327468292,1.74386115045145,1494826.00683269,0.0,1.0
1987-06-09,64.75,65.25,64.25,65.25,44070,1.72389327468292,1.73720519186194,1.7105813575039,1.73720519186194,1655283.73589418,0.0,1.0
1987-06-10,64.12,65.75,63.75,64.5,40225,1.70712025903735,1.75051710904095,1.69726944032488,1.71723731609341,1510864.26767288,0.0,1.0
1987-06-11,65.12,65.5,64.38,64.38,65214,1.73374409339539,1.74386115045145,1.71404245597044,1.71404245597044,2449459.34995697,0.0,1.0
1987-06-12,65.25,66.0,65.0,65.38,48341,1.73720519186194,1.75717306763046,1.73054923327243,1.74066629032848,1815703.90462584,0.0,1.0
1987-06-15,65.0,65.5,64.38,65.5,58807,1.73054923327243,1.74386115045145,1.71404245597044,1.74386115045145,2208810.31669456,0.0,1.0
1987-06-16,64.75,65.0,64.25,64.75,28549,1.72389327468292,1.73054923327243,1.7105813575039,1.72389327468292,1072309.856502,0.0,1.0
1987-06-17,64.88,65.25,64.75,65.0,104300,1.72735437314946,1.73720519186194,1.72389327468292,1.73054923327243,3917542.40194608,0.0,1.0
1987-06-18,65.38,65.38,64.5,65.0,40581,1.74066629032848,1.74066629032848,1.71723731609341,1.73054923327243,1524235.74509467,0.0,1.0
1987-06-19,66.25,66.25,64.62,65.62,104229,1.76382902621997,1.76382902621997,1.72043217621637,1.74705601057441,3914875.61852769,0.0,1.0
1987-06-22,68.0,68.25,67.0,67.0,141606,1.81042073634654,1.81707669493605,1.7837969019885,1.7837969019885,5318768.06682623,0.0,1.0
1987-06-23,67.5,68.0,67.0,68.0,64716,1.79710881916752,1.81042073634654,1.7837969019885,1.81042073634654,2430754.30569839,0.0,1.0
1987-06-24,66.5,67.0,66.0,67.0,44995,1.77048498480948,1.7837969019885,1.75717306763046,1.7837969019885,1690027.04099294,0.0,1.0
1987-06-25,66.25,66.75,66.0,66.5,41364,1.76382902621997,1.77714094339899,1.75717306763046,1.77048498480948,1553645.48335664,0.0,1.0
1987-06-26,66.5,66.75,65.5,66.0,20646,1.77048498480948,1.77714094339899,1.74386115045145,1.75717306763046,775470.569804207,0.0,1.0
1987-06-29,66.88,67.0,66.5,66.5,45493,1.78060204186554,1.7837969019885,1.77048498480948,1.77048498480948,1708732.08525151,0.0,1.0
1987-06-30,66.75,67.0,66.12,66.88,98178,1.77714094339899,1.7837969019885,1.76036792775343,1.78060204186554,3687598.06268708,0.0,1.0
1987-07-01,66.0,67.0,66.0,66.88,117970,1.75717306763046,1.7837969019885,1.75717306763046,1.78060204186554,4430992.11081092,0.0,1.0
1987-07-02,66.38,66.5,66.12,66.25,53966,1.76729012468652,1.77048498480948,1.76036792775343,1.76382902621997,2026980.7599561,0.0,1.0
1987-07-06,66.25,67.25,66.0,66.38,171437,1.76382902621997,1.79045286057801,1.75717306763046,1.76729012468652,6439230.26617862,0.0,1.0
1987-07-07,67.0,67.25,65.75,66.0,52043,1.7837969019885,1.79045286057801,1.75051710904095,1.75717306763046,1954752.24568053,0.0,1.0
1987-07-08,67.88,68.25,67.0,67.0,40795,1.80722587622357,1.81707669493605,1.7837969019885,1.7837969019885,1532273.65567968,0.0,1.0
1987-07-09,67.5,69.25,67.38,67.62,107718,1.79710881916752,1.84370052929409,1.79391395904456,1.80030367929048,4045923.6093272,0.0,1.0
1987-07-10,68.0,68.25,67.38,67.75,30115,1.81042073634654,1.81707669493605,1.79391395904456,1.80376477775703,1131129.33302594,0.0,1.0
1987-07-13,69.25,69.38,67.75,69.25,146519,1.84370052929409,1.84716162776063,1.80376477775703,1.84370052929409,5503301.9673129,0.0,1.0
1987-07-14,69.62,70.25,67.25,69.12,125588,1.85355134800656,1.87032436365212,1.79045286057801,1.84023943082754,4717126.70350531,0.0,1.0
1987-07-15,69.5,69.75,68.75,69.75,82444,1.85035648788359,1.8570124464731,1.83038861211507,1.8570124464731,3096623.83303972,0.0,1.0
1987-07-16,69.38,70.12,69.0,70.0,37947,1.84716162776063,1.86686326518558,1.83704457070458,1.86366840506261,1425301.83630535,0.0,1.0
1987-07-17,68.75,69.5,68.25,69.38,76463,1.83038861211507,1.85035648788359,1.81707669493605,1.84716162776063,2871975.50028765,0.0,1.0
1987-07-20,68.25,68.5,68.0,68.25,36309,1.81707669493605,1.82373265352556,1.81042073634654,1.81707669493605,1363778.01603317,0.0,1.0
1987-07-21,68.25,69.12,67.75,68.0,57454,1.81707669493605,1.84023943082754,1.80376477775703,1.81042073634654,2157991.19042579,0.0,1.0
1987-07-22,68.25,68.75,67.75,68.5,32394,1.81707669493605,1.83038861211507,1.80376477775703,1.82373265352556,1216729.32472331,0.0,1.0
1987-07-23,67.5,68.38,67.0,68.0,32180,1.79710881916752,1.82053779340259,1.7837969019885,1.81042073634654,1208691.4141383,0.0,1.0
1987-07-24,66.88,67.5,66.5,67.5,46846,1.78060204186554,1.79710881916752,1.77048498480948,1.79710881916752,1759551.21152028,0.0,1.0
1987-07-27,67.38,67.38,66.5,66.62,37448,1.79391395904456,1.79391395904456,1.77048498480948,1.77367984493245,1406559.23171693,0.0,1.0
1987-07-28,67.88,68.75,67.62,68.25,110067,1.80722587622357,1.83038861211507,1.80030367929048,1.81707669493605,4134152.82411313,0.0,1.0
1987-07-29,68.25,68.25,67.38,68.0,59590,1.81707669493605,1.81707669493605,1.79391395904456,1.81042073634654,2238220.05495653,0.0,1.0
1987-07-30,67.75,68.5,67.12,68.5,71693,1.80376477775703,1.82373265352556,1.78699176211147,1.82373265352556,2692812.72696759,0.0,1.0
1987-07-31,67.88,68.0,67.62,67.88,44070,1.80722587622357,1.81042073634654,1.80030367929048,1.80722587622357,1655283.73589419,0.0,1.0
1987-08-03,69.0,69.38,67.0,67.75,144881,1.83704457070458,1.84716162776063,1.7837969019885,1.80376477775703,5441778.14704073,0.0,1.0
1987-08-04,70.25,71.0,69.25,69.25,277161,1.87032436365212,1.89029223942065,1.84370052929409,1.84370052929409,10410258.5778119,0.0,1.0
1987-08-05,70.12,70.62,69.75,70.25,119109,1.86686326518558,1.8801751823646,1.8570124464731,1.87032436365212,4473773.32649467,0.0,1.0
1987-08-06,70.25,70.5,69.75,70.25,55888,1.87032436365212,1.87698032224163,1.8570124464731,1.87032436365212,2099171.71390185,0.0,1.0
1987-08-07,70.25,70.62,70.0,70.62,76890,1.87032436365212,1.8801751823646,1.86366840506261,1.8801751823646,2888013.76112784,0.0,1.0
1987-08-10,71.62,71.75,70.38,70.5,84722,1.90679901672263,1.91026011518918,1.87378546211867,1.87698032224163,3182186.26440725,0.0,1.0
1987-08-11,71.88,72.5,71.25,71.88,153994,1.91372121365572,1.93022799095771,1.89694819801016,1.91372121365572,5784065.4328407,0.0,1.0
1987-08-12,72.0,72.62,71.5,72.0,96682,1.91691607377869,1.93342285108067,1.90360415659967,1.91691607377869,3631407.80925168,0.0,1.0
1987-08-13,72.75,72.88,72.0,72.0,64716,1.93688394954722,1.94034504801376,1.91691607377869,1.91691607377869,2430754.30569839,0.0,1.0
1987-08-14,73.38,73.88,72.38,72.5,79240,1.95365696519278,1.9669688823718,1.92703313083474,1.93022799095771,2976280.53624359,0.0,1.0
1987-08-17,73.0,73.5,72.5,73.5,67849,1.94353990813673,1.95685182531574,1.93022799095771,1.95685182531574,2548430.81907611,0.0,1.0
1987-08-18,72.12,73.12,71.88,73.0,90702,1.92011093390165,1.94673476825969,1.91372121365572,1.94353990813673,3406797.03682947,0.0,1.0
1987-08-19,71.75,72.62,71.62,71.88,70340,1.91026011518918,1.93342285108067,1.90679901672263,1.91372121365572,2641993.60069882,0.0,1.0
1987-08-20,72.75,73.0,71.62,72.25,90204,1.93688394954722,1.94353990813673,1.90679901672263,1.9235720323682,3388091.99257088,0.0,1.0
1987-08-21,72.0,72.62,71.75,72.25,96967,1.91691607377869,1.93342285108067,1.91026011518918,1.9235720323682,3642112.50325508,0.0,1.0
1987-08-24,70.75,71.62,70.75,71.25,79097,1.88363628083114,1.90679901672263,1.88363628083114,1.89694819801016,2970909.40907698,0.0,1.0
1987-08-25,70.75,71.38,70.75,71.0,102805,1.88363628083114,1.9004092964767,1.88363628083114,1.89029223942065,3861389.70884052,0.0,1.0
1987-08-26,70.5,71.5,70.5,70.5,50975,1.87698032224163,1.90360415659967,1.87698032224163,1.87698032224163,1914637.81341516,0.0,1.0
1987-08-27,70.25,70.75,70.0,70.5,64075,1.87032436365212,1.88363628083114,1.86366840506261,1.87698032224163,2406678.1342732,0.0,1.0
1987-08-28,70.0,70.5,69.25,70.5,44354,1.86366840506261,1.87698032224163,1.84370052929409,1.87698032224163,1665950.86956775,0.0,1.0
1987-08-31,70.75,71.0,69.75,69.75,51260,1.88363628083114,1.89029223942065,1.8570124464731,1.8570124464731,1925342.50741856,0.0,1.0
1987-09-01,70.75,71.75,70.38,71.0,68632,1.88363628083114,1.91026011518918,1.87378546211867,1.89029223942065,2577840.55733809,0.0,1.0
1987-09-02,69.5,70.38,69.0,70.25,44141,1.85035648788359,1.87378546211867,1.83704457070458,1.87032436365212,1657950.51931258,0.0,1.0
1987-09-03,69.75,70.0,69.0,69.25,50192,1.8570124464731,1.86366840506261,1.83704457070458,1.84370052929409,1885228.07515319,0.0,1.0
1987-09-04,68.62,69.88,68.5,69.5,25559,1.82692751364852,1.86047354493965,1.82373265352556,1.85035648788359,960004.47029089,0.0,1.0
1987-09-08,68.62,68.62,67.12,68.38,31468,1.82692751364852,1.82692751364852,1.78699176211147,1.82053779340259,1181948.45929472,0.0,1.0
1987-09-09,67.0,68.62,67.0,67.88,61939,1.7837969019885,1.82692751364852,1.7837969019885,1.80722587622357,2326449.26974246,0.0,1.0
1987-09-10,68.0,68.0,66.75,67.0,164175,1.81042073634654,1.81042073634654,1.77714094339899,1.7837969019885,6166467.150906,0.0,1.0
1987-09-11,69.38,69.38,67.75,68.0,71907,1.84716162776063,1.84716162776063,1.80376477775703,1.81042073634654,2700850.6375526,0.0,1.0
1987-09-14,69.5,69.75,68.38,69.12,53610,1.85035648788359,1.8570124464731,1.82053779340259,1.84023943082754,2013609.28253432,0.0,1.0
1987-09-15,68.5,69.25,68.25,69.25,56457,1.82373265352556,1.84370052929409,1.81707669493605,1.84370052929409,2120543.5415788,0.0,1.0
1987-09-16,68.62,69.5,68.25,68.5,42005,1.82692751364852,1.85035648788359,1.81707669493605,1.82373265352556,1577721.65478183,0.0,1.0
1987-09-17,69.12,69.5,67.75,68.88,59448,1.84023943082754,1.85035648788359,1.80376477775703,1.83384971058161,2232886.48811975,0.0,1.0
1987-09-18,70.0,70.5,69.62,70.0,90916,1.86366840506261,1.87698032224163,1.85355134800656,1.86366840506261,3414834.94741448,0.0,1.0
1987-09-21,69.25,70.5,68.75,70.0,39798,1.84370052929409,1.87698032224163,1.83038861211507,1.86366840506261,1494826.00683269,0.0,1.0
1987-09-22,70.5,70.62,68.25,69.0,56315,1.87698032224163,1.8801751823646,1.81707669493605,1.83704457070458,2115209.97474203,0.0,1.0
1987-09-23,70.12,70.5,69.62,70.5,43642,1.86686326518558,1.87698032224163,1.85355134800656,1.87698032224163,1639207.91472416,0.0,1.0
1987-09-24,69.75,70.25,69.62,69.75,51545,1.8570124464731,1.87032436365212,1.85355134800656,1.8570124464731,1936047.20142196,0.0,1.0
1987-09-25,70.12,70.5,69.88,70.0,22213,1.86686326518558,1.87698032224163,1.86047354493965,1.86366840506261,834327.606657987,0.0,1.0
1987-09-28,70.25,70.62,70.12,70.12,31183,1.87032436365212,1.8801751823646,1.86686326518558,1.86686326518558,1171243.76529132,0.0,1.0
1987-09-29,70.12,70.5,69.75,70.12,27339,1.86686326518558,1.87698032224163,1.8570124464731,1.86686326518558,1026861.85739984,0.0,1.0
1987-09-30,69.5,70.25,69.25,70.25,53325,1.85035648788359,1.87032436365212,1.84370052929409,1.87032436365212,2002904.58853092,0.0,1.0
1987-10-01,70.5,70.5,69.5,69.62,163819,1.87698032224163,1.87698032224163,1.85035648788359,1.85355134800656,6153095.67348422,0.0,1.0
1987-10-02,69.75,70.75,69.75,70.75,69984,1.8570124464731,1.88363628083114,1.8570124464731,1.88363628083114,2628622.12327703,0.0,1.0
1987-10-05,69.5,70.0,69.12,70.0,105297,1.85035648788359,1.86366840506261,1.84023943082754,1.86366840506261,3954990.05079307,0.0,1.0
1987-10-06,68.75,69.75,68.75,69.75,50121,1.83038861211507,1.8570124464731,1.83038861211507,1.8570124464731,1882561.29173479,0.0,1.0
1987-10-07,68.38,68.75,67.75,68.75,48840,1.82053779340259,1.83038861211507,1.80376477775703,1.83038861211507,1834446.50921425,0.0,1.0
1987-10-08,68.25,68.5,67.0,68.12,66638,1.81707669493605,1.82373265352556,1.7837969019885,1.8136155964695,2502945.25964413,0.0,1.0
1987-10-09,66.62,68.38,66.62,66.62,48412,1.78302481079212,1.8301296391769,1.78302481079212,1.78302481079212,1808840.47180879,0.351,1.0
1987-10-12,66.88,67.25,66.38,66.88,51901,1.78998347862169,1.79988619822531,1.77660142510328,1.78998347862169,1939201.63032612,0.0,1.0
1987-10-13,68.38,68.5,67.25,67.5,53681,1.8301296391769,1.83334133202132,1.79988619822531,1.80657722498451,2005708.6128887,0.0,1.0
1987-10-14,66.5,68.12,66.5,68.12,44995,1.7798131179477,1.82317097134733,1.7798131179477,1.82317097134733,1681169.48337265,0.0,1.0
1987-10-15,65.25,66.5,64.88,66.5,89634,1.74635798415169,1.7798131179477,1.73645526454807,1.7798131179477,3349037.57023278,0.0,1.0
1987-10-16,63.0,65.75,63.0,65.12,76677,1.68613874331887,1.7597400376701,1.68613874331887,1.74287865023691,2864919.04603989,0.0,1.0
1987-10-19,54.0,62.5,54.0,62.5,179696,1.44526177998761,1.67275668980047,1.44526177998761,1.67275668980047,6714066.70705925,0.0,1.0
1987-10-20,51.25,56.0,48.5,54.25,144098,1.37166048563639,1.49878999406122,1.29805919128517,1.45195280674681,5384001.78275433,0.0,1.0
1987-10-21,53.75,54.62,50.62,51.0,152428,1.4385707532284,1.46185552635043,1.3547990982032,1.36496945887718,5695239.51575791,0.0,1.0
1987-10-22,51.0,53.5,48.5,49.75,256657,1.36496945887718,1.4318797264692,1.29805919128517,1.33151432508117,9589596.97953051,0.0,1.0
1987-10-23,51.75,54.25,50.0,50.25,300798,1.38504253915479,1.45195280674681,1.33820535184038,1.34489637859958,11238858.0566624,0.0,1.0
1987-10-26,51.5,51.88,51.25,51.75,136907,1.37835151239559,1.38852187306957,1.37166048563639,1.38504253915479,5115321.04589619,0.0,1.0
1987-10-27,51.0,52.0,51.0,51.0,87712,1.36496945887718,1.39173356591399,1.36496945887718,1.36496945887718,3277224.97445454,0.0,1.0
1987-10-28,51.0,51.75,51.0,51.25,162822,1.36496945887718,1.38504253915479,1.36496945887718,1.37166048563639,6083595.45775536,0.0,1.0
1987-10-29,51.12,51.5,50.0,50.75,65998,1.3681811517216,1.37835151239559,1.33820535184038,1.35827843211798,2465914.51413775,0.0,1.0
1987-10-30,50.0,52.0,49.12,51.38,155418,1.33820535184038,1.39173356591399,1.31465293764799,1.37513981955117,5806956.30107367,0.0,1.0
1987-11-02,51.0,51.0,49.75,50.0,120604,1.36496945887718,1.36496945887718,1.33151432508117,1.33820535184038,4506184.339875,0.0,1.0
1987-11-03,50.5,51.25,49.75,51.0,149936,1.35158740535878,1.37166048563639,1.33151432508117,1.36496945887718,5602129.74017028,0.0,1.0
1987-11-04,50.5,51.0,49.75,50.0,61583,1.35158740535878,1.36496945887718,1.33151432508117,1.33820535184038,2300954.77929854,0.0,1.0
1987-11-05,52.0,52.75,50.0,50.62,95045,1.39173356591399,1.4118066461916,1.33820535184038,1.3547990982032,3551211.32452836,0.0,1.0
1987-11-06,50.62,52.12,50.62,52.12,39015,1.3547990982032,1.39494525875841,1.3547990982032,1.39494525875841,1457735.91274106,0.0,1.0
1987-11-09,49.25,50.88,49.0,50.88,35882,1.31813227156277,1.36175776603277,1.31144124480357,1.36175776603277,1340676.15073625,0.0,1.0
1987-11-10,49.12,50.38,48.0,48.5,41934,1.31465293764799,1.34837571251436,1.28467713776676,1.29805919128517,1566799.89144902,0.0,1.0
1987-11-11,49.38,49.75,48.88,48.88,41008,1.32161160547756,1.33151432508117,1.30822955195915,1.30822955195915,1532201.31512713,0.0,1.0
1987-11-12,49.38,50.25,48.38,49.62,125303,1.32161160547756,1.34489637859958,1.29484749844075,1.32803499116639,4681755.30114551,0.0,1.0
1987-11-13,49.5,49.5,48.62,49.38,46277,1.32482329832197,1.32482329832197,1.30127088412958,1.32161160547756,1729069.45620705,0.0,1.0
1987-11-16,48.75,50.12,48.75,49.5,36381,1.30475021804437,1.34141704468479,1.30475021804437,1.32482329832197,1359320.52393778,0.0,1.0
1987-11-17,47.75,48.38,46.5,48.12,70768,1.27798611100756,1.29484749844075,1.24453097721155,1.28788883061118,2644138.28201613,0.0,1.0
1987-11-18,48.0,48.0,46.75,47.5,41578,1.28467713776676,1.28467713776676,1.25122200397075,1.27129508424836,1553498.49493651,0.0,1.0
1987-11-19,47.5,48.62,47.5,48.38,56600,1.27129508424836,1.30127088412958,1.27129508424836,1.29484749844075,2114772.59159666,0.0,1.0
1987-11-20,47.25,47.25,45.5,47.25,92482,1.26460405748916,1.26460405748916,1.21776687017474,1.26460405748916,3455448.7423329,0.0,1.0
1987-11-23,46.25,47.0,45.5,46.75,64787,1.23783995045235,1.25791303072995,1.21776687017474,1.25122200397075,2420667.34791118,0.0,1.0
1987-11-24,46.62,48.0,46.0,46.25,88281,1.24774267005597,1.28467713776676,1.23114892369315,1.23783995045235,3298484.79079054,0.0,1.0
1987-11-25,45.25,46.88,45.12,46.25,84152,1.21107584341554,1.25470133788554,1.20759650950076,1.23783995045235,3144211.00932938,0.0,1.0
1987-11-27,43.5,44.5,43.5,44.5,45849,1.16423865610113,1.19100276313794,1.16423865610113,1.19100276313794,1713077.88961334,0.0,1.0
1987-11-30,43.25,43.38,42.62,43.0,143101,1.15754762934193,1.16102696325671,1.14068624190874,1.15085660258272,5346750.39982462,0.0,1.0
1987-12-01,43.25,44.0,43.25,44.0,126157,1.15754762934193,1.17762070961953,1.15754762934193,1.17762070961953,4713663.70738621,0.0,1.0
1987-12-02,43.62,44.0,43.0,43.0,135412,1.16745034894554,1.17762070961953,1.15085660258272,1.15085660258272,5059462.65323832,0.0,1.0
1987-12-03,43.5,43.88,43.5,43.5,94048,1.16423865610113,1.17440901677511,1.16423865610113,1.16423865610113,3513959.94159863,0.0,1.0
1987-12-04,44.25,44.5,43.38,43.5,150079,1.18431173637873,1.19100276313794,1.16102696325671,1.16423865610113,5607472.71685931,0.0,1.0
1987-12-07,45.5,45.75,44.25,44.25,82657,1.21776687017474,1.22445789693394,1.18431173637873,1.18431173637873,3088352.61667148,0.0,1.0
1987-12-08,47.0,47.0,44.88,45.25,55745,1.25791303072995,1.25791303072995,1.20117312381192,1.21107584341554,2082826.82188262,0.0,1.0
1987-12-09,46.88,46.88,46.25,46.75,123594,1.25470133788554,1.25470133788554,1.23783995045235,1.25122200397075,4617901.12519077,0.0,1.0
1987-12-10,46.12,47.0,45.25,46.0,129147,1.23436061653756,1.25791303072995,1.21107584341554,1.23114892369315,4825380.49270204,0.0,1.0
1987-12-11,45.88,46.5,45.5,46.38,173430,1.22793723084873,1.24453097721155,1.21776687017474,1.24131928436713,6479947.18304964,0.0,1.0
1987-12-14,46.88,46.88,45.75,45.75,42005,1.25470133788554,1.25470133788554,1.22445789693394,1.22445789693394,1569452.69805685,0.0,1.0
1987-12-15,48.5,48.5,47.0,47.0,199274,1.29805919128517,1.29805919128517,1.25791303072995,1.25791303072995,7445568.78830092,0.0,1.0
1987-12-16,49.25,49.25,48.0,48.88,123096,1.31813227156277,1.31813227156277,1.28467713776676,1.30822955195915,4599294.1154626,0.0,1.0
1987-12-17,48.62,49.38,48.12,49.38,87427,1.30127088412958,1.32161160547756,1.28788883061118,1.32161160547756,3266576.38454986,0.0,1.0
1987-12-18,48.75,48.75,47.62,48.0,115976,1.30475021804437,1.30475021804437,1.27450677709277,1.28467713776676,4333266.18521227,0.0,1.0
1987-12-21,48.0,49.0,47.5,48.75,54891,1.28467713776676,1.31144124480357,1.27129508424836,1.30475021804437,2050918.41564192,0.0,1.0
1987-12-22,47.88,48.5,46.75,47.88,107362,1.28146544492234,1.29805919128517,1.25122200397075,1.28146544492234,4011417.22577742,0.0,1.0
1987-12-23,47.75,48.25,47.62,47.62,87285,1.27798611100756,1.29136816452596,1.27450677709277,1.27450677709277,3261270.77133418,0.0,1.0
1987-12-24,49.12,49.75,48.75,49.25,65428,1.31465293764799,1.33151432508117,1.30475021804437,1.31813227156277,2444617.33432838,0.0,1.0
1987-12-28,49.5,49.5,48.25,48.62,55603,1.32482329832197,1.32482329832197,1.29136816452596,1.30127088412958,2077521.20866695,0.0,1.0
1987-12-29,49.25,49.88,49.12,49.25,70269,1.31813227156277,1.33499365899596,1.31465293764799,1.31813227156277,2625493.9088146,0.0,1.0
1987-12-30,49.5,49.88,49.25,49.38,40225,1.32482329832197,1.33499365899596,1.31813227156277,1.32161160547756,1502945.71549428,0.0,1.0
1987-12-31,48.75,49.38,48.75,49.25,51972,1.30475021804437,1.32161160547756,1.30475021804437,1.31813227156277,1941854.43693395,0.0,1.0
1988-01-04,50.5,50.75,48.75,48.75,89207,1.35158740535878,1.35827843211798,1.30475021804437,1.30475021804437,3333083.36711243,0.0,1.0
1988-01-05,51.38,51.88,50.75,50.75,44354,1.37513981955117,1.38852187306957,1.35827843211798,1.35827843211798,1657219.49695545,0.0,1.0
1988-01-06,50.88,51.38,50.75,51.38,34316,1.36175776603277,1.37513981955117,1.35827843211798,1.37513981955117,1282164.95147051,0.0,1.0
1988-01-07,51.5,51.5,50.12,50.5,54322,1.37835151239559,1.37835151239559,1.34141704468479,1.35158740535878,2029658.5993059,0.0,1.0
1988-01-08,49.0,51.75,49.0,51.25,64716,1.31144124480357,1.38504253915479,1.31144124480357,1.37166048563639,2418014.54130335,0.0,1.0
1988-01-11,49.0,49.38,46.75,49.0,32109,1.31144124480357,1.32161160547756,1.25122200397075,1.31144124480357,1199703.76578758,0.0,1.0
1988-01-12,49.38,49.38,47.75,48.75,49053,1.33100580704748,1.33100580704748,1.28707021641387,1.31402456649584,1819854.67469384,0.351,1.0
1988-01-13,50.12,50.75,48.25,49.38,46917,1.35095202610813,1.36793326665977,1.30054739145485,1.33100580704748,1740609.58091475,0.0,1.0
1988-01-14,49.75,50.5,49.25,49.88,15876,1.3409789165778,1.36119467913928,1.32750174153682,1.34448298208846,588995.837470481,0.0,1.0
1988-01-15,50.5,50.75,49.5,49.5,67065,1.36119467913928,1.36793326665977,1.33424032905731,1.33424032905731,2488095.60594342,0.0,1.0
1988-01-18,50.25,50.75,50.0,50.25,25559,1.35445609161879,1.36793326665977,1.34771750409829,1.35445609161879,948232.842649783,0.0,1.0
1988-01-19,49.75,50.88,49.5,50.5,23993,1.3409789165778,1.37143733217042,1.33424032905731,1.36119467913928,890134.613783652,0.0,1.0
1988-01-20,49.25,49.88,47.88,49.62,42147,1.32750174153682,1.34448298208846,1.29057428192453,1.33747485106715,1563643.71137996,0.0,1.0
1988-01-21,49.25,49.5,48.62,49.0,54678,1.32750174153682,1.33424032905731,1.31052050098518,1.32076315401633,2028540.84159807,0.0,1.0
1988-01-22,50.25,50.5,49.25,49.25,51331,1.35445609161879,1.36119467913928,1.32750174153682,1.32750174153682,1904367.93481967,0.0,1.0
1988-01-25,50.25,50.75,50.0,50.5,26057,1.35445609161879,1.36793326665977,1.34771750409829,1.36119467913928,966708.52462637,0.0,1.0
1988-01-26,50.12,50.38,50.0,50.25,19009,1.35095202610813,1.35796015712944,1.34771750409829,1.35445609161879,705229.394965757,0.0,1.0
1988-01-27,50.12,51.0,50.0,50.38,26769,1.35095202610813,1.37467185418026,1.34771750409829,1.35796015712944,993123.555886072,0.0,1.0
1988-01-28,51.0,51.25,50.5,50.62,28549,1.37467185418026,1.38141044170075,1.36119467913928,1.36442920114911,1059161.13403532,0.0,1.0
1988-01-29,52.25,52.25,50.62,50.75,42930,1.40836479178272,1.40836479178272,1.36442920114911,1.36793326665977,1592692.82581303,0.0,1.0
1988-02-01,52.62,53.5,52.25,52.75,49765,1.41833790131304,1.44205772938517,1.40836479178272,1.4218419668237,1846269.70595355,0.0,1.0
1988-02-02,53.25,53.25,52.38,52.88,35811,1.43531914186468,1.43531914186468,1.41186885729337,1.42534603233436,1328579.61297905,0.0,1.0
1988-02-03,53.75,54.12,52.75,53.0,67635,1.44879631690567,1.45876942643599,1.4218419668237,1.42858055434419,2509242.47085638,0.0,1.0
1988-02-04,53.75,54.25,53.62,53.62,96398,1.44879631690567,1.46227349194665,1.44529225139501,1.44529225139501,3576342.9541748,0.0,1.0
1988-02-05,53.5,53.62,53.0,53.5,33889,1.44205772938517,1.44529225139501,1.42858055434419,1.44205772938517,1257273.86848307,0.0,1.0
1988-02-08,52.88,53.25,52.5,52.75,34601,1.42534603233436,1.43531914186468,1.41510337930321,1.4218419668237,1283688.89974276,0.0,1.0
1988-02-09,52.5,53.25,52.25,52.75,33604,1.41510337930321,1.43531914186468,1.40836479178272,1.4218419668237,1246700.43602658,0.0,1.0
1988-02-10,52.75,52.88,52.25,52.75,24776,1.4218419668237,1.42534603233436,1.40836479178272,1.4218419668237,919183.728216718,0.0,1.0
1988-02-11,52.12,52.75,52.12,52.62,32750,1.40486072627206,1.4218419668237,1.40486072627206,1.41833790131304,1215017.23842015,0.0,1.0
1988-02-12,52.5,53.0,52.12,52.38,49124,1.41510337930321,1.42858055434419,1.40486072627206,1.41186885729337,1822488.75786721,0.0,1.0
1988-02-16,52.75,52.75,52.0,52.0,33604,1.4218419668237,1.4218419668237,1.40162620426223,1.40162620426223,1246700.43602658,0.0,1.0
1988-02-17,53.38,53.5,52.5,53.25,35028,1.43882320737534,1.44205772938517,1.41510337930321,1.43531914186468,1299530.49854598,0.0,1.0
1988-02-18,52.38,53.25,52.0,53.25,22213,1.41186885729337,1.43531914186468,1.40162620426223,1.43531914186468,824097.035634404,0.0,1.0
1988-02-19,52.75,52.75,51.88,52.12,44853,1.4218419668237,1.4218419668237,1.39839168225239,1.40486072627206,1664035.67007202,0.0,1.0
1988-02-22,53.0,53.0,52.0,52.75,44568,1.42858055434419,1.42858055434419,1.40162620426223,1.4218419668237,1653462.23761554,0.0,1.0
1988-02-23,53.12,53.25,52.62,52.75,70198,1.43181507635403,1.43531914186468,1.41833790131304,1.4218419668237,2604329.16343869,0.0,1.0
1988-02-24,52.62,53.12,52.5,52.88,25630,1.41833790131304,1.43181507635403,1.41510337930321,1.42534603233436,950866.925823158,0.0,1.0
1988-02-25,52.25,53.12,52.0,52.75,101808,1.40836479178272,1.43181507635403,1.40162620426223,1.4218419668237,3777052.67203291,0.0,1.0
1988-02-26,52.25,52.62,52.12,52.25,67493,1.40836479178272,1.41833790131304,1.40486072627206,1.40836479178272,2503974.30450964,0.0,1.0
1988-02-29,52.5,52.75,52.0,52.0,48341,1.41510337930321,1.4218419668237,1.40162620426223,1.40162620426223,1793439.64343414,0.0,1.0
1988-03-01,52.75,52.75,52.0,52.5,43286,1.4218419668237,1.4218419668237,1.40162620426223,1.41510337930321,1605900.34144288,0.0,1.0
1988-03-02,52.88,53.25,52.5,52.62,38659,1.42534603233436,1.43531914186468,1.41510337930321,1.41833790131304,1434239.73801784,0.0,1.0
1988-03-03,53.38,53.38,52.75,52.88,84152,1.43882320737534,1.43882320737534,1.4218419668237,1.42534603233436,3122019.25641319,0.0,1.0
1988-03-04,53.88,54.5,53.38,54.0,66069,1.45230038241632,1.46901207946714,1.43882320737534,1.45553490442616,2451144.24199025,0.0,1.0
1988-03-07,54.5,54.75,53.5,53.62,60729,1.46901207946714,1.47575066698763,1.44205772938517,1.44529225139501,2253031.5075425,0.0,1.0
1988-03-08,54.0,55.38,53.75,54.62,110637,1.45553490442616,1.49273190753927,1.44879631690567,1.47224660147698,4104606.47960578,0.0,1.0
1988-03-09,53.12,54.0,53.0,53.75,197921,1.43181507635403,1.45553490442616,1.42858055434419,1.44879631690567,7342822.19375124,0.0,1.0
1988-03-10,53.0,53.75,52.0,53.75,110565,1.42858055434419,1.44879631690567,1.40162620426223,1.44879631690567,4101935.29666942,0.0,1.0
1988-03-11,53.0,53.0,52.25,52.75,51189,1.42858055434419,1.42858055434419,1.40836479178272,1.4218419668237,1899099.76847294,0.0,1.0
1988-03-14,53.75,54.0,53.0,53.0,87570,1.44879631690567,1.45553490442616,1.42858055434419,1.42858055434419,3248826.24636494,0.0,1.0
1988-03-15,54.0,54.5,53.75,54.0,59804,1.45553490442616,1.46901207946714,1.44879631690567,1.45553490442616,2218714.22676269,0.0,1.0
1988-03-16,55.0,55.38,54.0,54.25,113128,1.48248925450812,1.49273190753927,1.45553490442616,1.46227349194665,4197021.98925174,0.0,1.0
1988-03-17,55.75,56.75,55.25,55.25,140040,1.5027050170696,1.52965936715156,1.48922784202862,1.48922784202862,5195450.81124754,0.0,1.0
1988-03-18,57.12,57.12,55.75,56.0,203902,1.53963247668189,1.53963247668189,1.5027050170696,1.50944360459009,7564715.87628533,0.0,1.0
1988-03-21,58.12,58.75,57.75,58.5,126869,1.56658682676386,1.5835680673155,1.55661371723353,1.576829479795,4706809.83270611,0.0,1.0
1988-03-22,58.5,59.0,58.25,58.38,68845,1.576829479795,1.59030665483599,1.57009089227451,1.57359495778517,2554133.18409268,0.0,1.0
1988-03-23,57.75,58.5,57.5,58.25,40011,1.55661371723353,1.576829479795,1.54987512971304,1.57009089227451,1484398.61760087,0.0,1.0
1988-03-24,56.12,57.5,55.5,57.5,57098,1.51267812659993,1.54987512971304,1.49596642954911,1.54987512971304,2118322.26807063,0.0,1.0
1988-03-25,54.88,56.38,54.38,55.88,41293,1.47925473249829,1.51968625762124,1.4657775574573,1.50620908258025,1531960.51377353,0.0,1.0
1988-03-28,55.0,55.38,54.62,55.38,44781,1.48248925450812,1.49273190753927,1.47224660147698,1.49273190753927,1661364.48713565,0.0,1.0
1988-03-29,54.25,55.0,54.0,55.0,49694,1.46227349194665,1.48248925450812,1.45553490442616,1.48248925450812,1843635.62278017,0.0,1.0
1988-03-30,53.38,54.5,53.38,54.0,72690,1.43882320737534,1.46901207946714,1.43882320737534,1.45553490442616,2696781.77284764,0.0,1.0
1988-03-31,53.0,53.25,52.38,52.38,47985,1.42858055434419,1.43531914186468,1.41186885729337,1.41186885729337,1780232.1278043,0.0,1.0
1988-04-04,52.38,53.0,52.25,53.0,61156,1.41186885729337,1.42858055434419,1.40836479178272,1.42858055434419,2268873.10634573,0.0,1.0
1988-04-05,52.5,52.88,52.38,52.62,71124,1.41510337930321,1.42534603233436,1.41186885729337,1.41833790131304,2638683.54398151,0.0,1.0
1988-04-06,54.12,54.12,52.38,53.0,71978,1.45876942643599,1.45876942643599,1.41186885729337,1.42858055434419,2670366.74158795,0.0,1.0
1988-04-07,54.62,55.0,54.0,54.75,36452,1.47224660147698,1.48248925450812,1.45553490442616,1.47575066698763,1352360.56106537,0.0,1.0
1988-04-08,55.5,55.75,54.25,54.38,95686,1.49596642954911,1.5027050170696,1.46227349194665,1.4657775574573,3549927.92291511,0.0,1.0
1988-04-11,54.62,55.25,54.5,55.25,30115,1.47224660147698,1.48922784202862,1.46901207946714,1.48922784202862,1117259.36290145,0.0,1.0
1988-04-12,54.5,54.75,54.38,54.5,70483,1.46901207946714,1.47575066698763,1.4657775574573,1.46901207946714,2614902.59589518,0.0,1.0
1988-04-13,54.88,54.88,54.0,54.38,110281,1.47925473249829,1.47925473249829,1.45553490442616,1.4657775574573,4091398.96397593,0.0,1.0
1988-04-14,54.12,54.5,54.0,54.5,98462,1.46823040331476,1.47853948596923,1.46497490352914,1.47853948596923,3629378.21473352,0.351,1.0
1988-04-15,53.62,53.75,53.38,53.75,45921,1.45466582087468,1.4581926123091,1.44815482130344,1.4581926123091,1692680.19133044,0.0,1.0
1988-04-18,53.5,53.75,53.0,53.38,48840,1.45141032108906,1.4581926123091,1.43784573864897,1.44815482130344,1800276.57378059,0.0,1.0
1988-04-19,53.5,54.25,53.5,53.5,46561,1.45141032108906,1.47175719474919,1.45141032108906,1.45141032108906,1716271.0391441,0.0,1.0
1988-04-20,53.62,53.75,53.38,53.5,59519,1.45466582087468,1.4581926123091,1.44815482130344,1.45141032108906,2193911.98597148,0.0,1.0
1988-04-21,53.0,54.5,52.75,53.62,44426,1.43784573864897,1.47853948596923,1.43106344742893,1.45466582087468,1637573.4452657,0.0,1.0
1988-04-22,54.25,54.38,53.12,53.12,31753,1.47175719474919,1.47528398618361,1.44110123843459,1.44110123843459,1170437.79785534,0.0,1.0
1988-04-25,54.5,55.0,54.12,55.0,79525,1.47853948596923,1.49210406840931,1.46823040331476,1.49210406840931,2931347.14434688,0.0,1.0
1988-04-26,54.75,55.12,54.5,54.62,79809,1.48532177718927,1.49535956819493,1.47853948596923,1.48179498575485,2941815.5830642,0.0,1.0
1988-04-27,54.75,55.25,54.5,54.5,53966,1.48532177718927,1.49888635962935,1.47853948596923,1.47853948596923,1989224.5204882,0.0,1.0
1988-04-28,54.75,55.0,54.25,55.0,21145,1.48532177718927,1.49210406840931,1.47175719474919,1.49210406840931,779419.495343789,0.0,1.0
1988-04-29,54.88,54.88,54.25,54.62,21714,1.48884856862369,1.48884856862369,1.47175719474919,1.48179498575485,800393.233478129,0.0,1.0
1988-05-02,55.25,55.75,55.12,55.5,71337,1.49888635962935,1.51245094206944,1.49535956819493,1.5056686508494,2629531.73513076,0.0,1.0
1988-05-03,56.62,56.62,55.0,55.25,90916,1.53605331551519,1.53605331551519,1.49210406840931,1.49888635962935,3351227.37473047,0.0,1.0
1988-05-04,55.25,56.88,54.75,56.62,68133,1.49888635962935,1.54310689838403,1.48532177718927,1.53605331551519,2511430.05326359,0.0,1.0
1988-05-05,55.38,55.62,54.38,54.75,38659,1.50241315106378,1.50892415063502,1.47528398618361,1.48532177718927,1424997.79004471,0.0,1.0
1988-05-06,55.0,56.0,55.0,55.25,15948,1.49210406840931,1.51923323328948,1.49210406840931,1.49888635962935,587854.438956858,0.0,1.0
1988-05-09,55.12,55.75,54.5,55.25,16019,1.49535956819493,1.51245094206944,1.47853948596923,1.49888635962935,590471.548636187,0.0,1.0
1988-05-10,55.38,55.5,54.75,55.38,19935,1.50241315106378,1.5056686508494,1.48532177718927,1.50241315106378,734818.04869607,0.0,1.0
1988-05-11,54.62,55.12,54.25,55.12,23850,1.48179498575485,1.49535956819493,1.47175719474919,1.49535956819493,879127.688056246,0.0,1.0
1988-05-12,53.62,54.88,53.62,54.62,13954,1.45466582087468,1.48884856862369,1.45466582087468,1.48179498575485,514354.203737395,0.0,1.0
1988-05-13,54.38,54.38,53.62,53.88,20006,1.47528398618361,1.47528398618361,1.45466582087468,1.46171940374352,737435.158375399,0.0,1.0
1988-05-16,55.0,55.0,54.12,54.12,29047,1.49210406840931,1.49210406840931,1.46823040331476,1.46823040331476,1070692.74444318,0.0,1.0
1988-05-17,54.25,55.0,54.25,54.75,24776,1.47175719474919,1.49210406840931,1.47175719474919,1.48532177718927,913260.695986647,0.0,1.0
1988-05-18,53.12,54.75,53.12,54.38,77673,1.44110123843459,1.48532177718927,1.44110123843459,1.47528398618361,2863081.12848608,0.0,1.0
1988-05-19,53.5,53.62,52.88,52.88,60729,1.45141032108906,1.45466582087468,1.43459023886335,1.43459023886335,2238513.4326192,0.0,1.0
1988-05-20,54.5,54.5,53.38,53.75,19436,1.47853948596923,1.47853948596923,1.44815482130344,1.4581926123091,716424.55954135,0.0,1.0
1988-05-23,53.88,54.75,53.5,54.62,23067,1.46171940374352,1.48532177718927,1.45141032108906,1.48179498575485,850265.760184214,0.0,1.0
1988-05-24,53.62,53.88,53.38,53.62,11961,1.45466582087468,1.46171940374352,1.44815482130344,1.45466582087468,440890.829217642,0.0,1.0
1988-05-25,53.62,53.88,53.12,53.38,32750,1.45466582087468,1.46171940374352,1.44110123843459,1.44815482130344,1207187.91546508,0.0,1.0
1988-05-26,53.0,53.38,53.0,53.12,15520,1.43784573864897,1.44815482130344,1.43784573864897,1.44110123843459,572078.059481467,0.0,1.0
1988-05-27,53.0,53.0,52.75,53.0,18439,1.43784573864897,1.43784573864897,1.43106344742893,1.43784573864897,679674.441931622,0.0,1.0
1988-05-31,54.12,54.25,52.62,53.0,49908,1.46823040331476,1.47175719474919,1.42753665599451,1.43784573864897,1839643.80106966,0.0,1.0
1988-06-01,53.25,54.0,53.12,53.62,39798,1.44462802986902,1.46497490352914,1.44110123843459,1.45466582087468,1466982.1270131,0.0,1.0
1988-06-02,52.88,53.5,52.5,53.38,31824,1.43459023886335,1.45141032108906,1.42428115620889,1.44815482130344,1173054.90753468,0.0,1.0
1988-06-03,52.75,53.0,52.62,52.62,34743,1.43106344742893,1.43784573864897,1.42753665599451,1.42753665599451,1280651.28998483,0.0,1.0
1988-06-06,53.38,53.38,52.62,52.75,37876,1.44815482130344,1.44815482130344,1.42753665599451,1.43106344742893,1396135.86217268,0.0,1.0
1988-06-07,52.75,53.38,52.5,53.38,40866,1.43106344742893,1.44815482130344,1.42428115620889,1.44815482130344,1506349.35430217,0.0,1.0
1988-06-08,54.0,54.0,52.5,52.5,59804,1.46497490352914,1.46497490352914,1.42428115620889,1.42428115620889,2204417.28538851,0.0,1.0
1988-06-09,54.5,55.0,53.88,54.0,56315,1.47853948596923,1.49210406840931,1.46171940374352,1.46497490352914,2075810.3041043,0.0,1.0
1988-06-10,54.5,55.5,54.5,54.62,63719,1.47853948596923,1.5056686508494,1.47853948596923,1.48179498575485,2348726.92474868,0.0,1.0
1988-06-13,54.25,54.75,54.12,54.62,26912,1.47175719474919,1.48532177718927,1.46823040331476,1.48179498575485,991995.150564766,0.0,1.0
1988-06-14,55.0,55.25,54.5,55.0,53752,1.49210406840931,1.49888635962935,1.47853948596923,1.49210406840931,1981336.3307505,0.0,1.0
1988-06-15,55.25,55.25,54.62,54.75,20362,1.49888635962935,1.49888635962935,1.48179498575485,1.48532177718927,750557.567471756,0.0,1.0
1988-06-16,55.0,55.12,54.25,55.12,58308,1.49210406840931,1.49535956819493,1.47175719474919,1.49535956819493,2149273.67862406,0.0,1.0
1988-06-17,55.25,55.25,54.12,55.12,76748,1.49888635962935,1.49888635962935,1.46823040331476,1.49535956819493,2828984.98125539,0.0,1.0
1988-06-20,54.0,54.75,53.62,54.75,31895,1.46497490352914,1.48532177718927,1.45466582087468,1.48532177718927,1175672.01721401,0.0,1.0
1988-06-21,54.5,54.5,53.25,53.88,78243,1.47853948596923,1.47853948596923,1.44462802986902,1.46171940374352,2884091.72732012,0.0,1.0
1988-06-22,54.75,55.12,54.5,55.0,107789,1.48532177718927,1.49535956819493,1.47853948596923,1.49210406840931,3973177.96091802,0.0,1.0
1988-06-23,53.62,54.5,53.25,54.5,33106,1.45466582087468,1.47853948596923,1.44462802986902,1.47853948596923,1220310.32456143,0.0,1.0
1988-06-24,53.12,53.88,52.75,53.5,30614,1.44110123843459,1.46171940374352,1.43106344742893,1.45141032108906,1128453.46088696,0.0,1.0
1988-06-27,53.62,53.88,52.5,53.0,97608,1.45466582087468,1.46171940374352,1.42428115620889,1.43784573864897,3597899.17718214,0.0,1.0
1988-06-28,53.62,53.75,53.38,53.62,74470,1.45466582087468,1.4581926123091,1.44815482130344,1.45466582087468,2745016.3073186,0.0,1.0
1988-06-29,52.75,53.62,52.75,53.38,73188,1.43106344742893,1.45466582087468,1.43106344742893,1.44815482130344,2697760.89029185,0.0,1.0
1988-06-30,53.0,53.38,52.75,52.75,62865,1.43784573864897,1.44815482130344,1.43106344742893,1.43106344742893,2317247.88719732,0.0,1.0
1988-07-01,53.0,53.38,52.62,52.62,152072,1.43784573864897,1.44815482130344,1.42753665599451,1.42753665599451,5605480.32612537,0.0,1.0
1988-07-05,52.75,52.75,52.12,52.5,60729,1.43106344742893,1.43106344742893,1.41397207355442,1.42428115620889,2238513.4326192,0.0,1.0
1988-07-06,52.75,53.5,52.5,52.75,105083,1.43106344742893,1.45141032108906,1.42428115620889,1.43106344742893,3873432.90750586,0.0,1.0
1988-07-07,52.75,53.0,52.25,52.5,49694,1.43106344742893,1.43784573864897,1.41749886498885,1.42428115620889,1831755.61133196,0.0,1.0
1988-07-08,53.0,53.38,52.75,52.75,37733,1.43784573864897,1.44815482130344,1.43106344742893,1.43106344742893,1390864.78211432,0.0,1.0
1988-07-11,53.25,53.5,52.75,53.25,49480,1.44462802986902,1.45141032108906,1.43106344742893,1.44462802986902,1823867.42159426,0.0,1.0
1988-07-12,52.62,53.25,52.62,53.25,94119,1.42753665599451,1.44462802986902,1.42753665599451,1.44462802986902,3469292.19589794,0.0,1.0
1988-07-13,53.0,53.0,52.5,52.5,81732,1.44736807552191,1.44736807552191,1.4337136597151,1.4337136597151,2992877.95085434,0.351,1.0
1988-07-14,53.38,53.38,52.88,53.12,83583,1.45774543153509,1.45774543153509,1.44409101572828,1.45064513531555,3060658.22158099,0.0,1.0
1988-07-15,53.75,53.75,53.25,53.5,125588,1.46784969923213,1.46784969923213,1.45419528342532,1.46102249132872,4598805.31605606,0.0,1.0
1988-07-18,53.25,53.62,52.75,53.5,44141,1.45419528342532,1.46429955112236,1.44054086761851,1.46102249132872,1616363.54951134,0.0,1.0
1988-07-19,53.25,53.5,52.75,53.38,27908,1.45419528342532,1.46102249132872,1.44054086761851,1.45774543153509,1021940.46214998,0.0,1.0
1988-07-20,53.88,53.88,53.25,53.25,98178,1.4713998473419,1.4713998473419,1.45419528342532,1.45419528342532,3595100.71280498,0.0,1.0
1988-07-21,53.75,53.88,53.0,53.62,61370,1.46784969923213,1.4713998473419,1.44736807552191,1.46429955112236,2247258.35467051,0.0,1.0
1988-07-22,53.38,53.62,52.62,53.5,49124,1.45774543153509,1.46429955112236,1.43699071950874,1.46102249132872,1798831.99307209,0.0,1.0
1988-07-25,53.0,53.12,52.62,53.0,69984,1.44736807552191,1.45064513531555,1.43699071950874,1.44736807552191,2562687.44815482,0.0,1.0
1988-07-26,53.0,53.5,52.62,52.75,39584,1.44736807552191,1.46102249132872,1.43699071950874,1.44054086761851,1449494.45512918,0.0,1.0
1988-07-27,52.12,53.0,51.75,53.0,28549,1.42333630370193,1.44736807552191,1.41323203600489,1.44736807552191,1045412.72229898,0.0,1.0
1988-07-28,52.62,52.62,52.0,52.0,25630,1.43699071950874,1.43699071950874,1.42005924390829,1.42005924390829,938524.224054181,0.0,1.0
1988-07-29,52.88,53.12,52.38,52.38,77175,1.44409101572828,1.45064513531555,1.43043659992147,1.43043659992147,2826008.85647216,0.0,1.0
1988-08-01,53.0,53.38,52.88,52.88,50477,1.44736807552191,1.45774543153509,1.44409101572828,1.44409101572828,1848376.40489985,0.0,1.0
1988-08-02,53.12,53.25,52.75,53.0,47914,1.45064513531555,1.45419528342532,1.44054086761851,1.44736807552191,1754523.98249442,0.0,1.0
1988-08-03,52.88,53.0,52.5,52.88,55603,1.44409101572828,1.44736807552191,1.4337136597151,1.44409101572828,2036081.24971068,0.0,1.0
1988-08-04,52.5,52.88,52.25,52.88,22711,1.4337136597151,1.44409101572828,1.4268864518117,1.44409101572828,831635.725809387,0.0,1.0
1988-08-05,52.5,52.5,52.0,52.25,19365,1.4337136597151,1.4337136597151,1.42005924390829,1.4268864518117,709111.260195446,0.0,1.0
1988-08-08,51.75,52.12,51.5,52.0,225901,1.41323203600489,1.42333630370193,1.40640482810148,1.42005924390829,8272085.86570673,0.0,1.0
1988-08-09,51.12,52.0,50.75,52.0,27481,1.39602747208831,1.42005924390829,1.38592320439127,1.42005924390829,1006304.49478084,0.0,1.0
1988-08-10,50.88,51.25,50.5,51.0,44354,1.38947335250104,1.39957762019808,1.37909599648786,1.39275041229467,1624163.22410063,0.0,1.0
1988-08-11,51.0,51.25,50.62,50.75,82016,1.39275041229467,1.39957762019808,1.3823730562815,1.38592320439127,3003277.51697339,0.0,1.0
1988-08-12,50.5,50.75,50.0,50.0,51189,1.37909599648786,1.38592320439127,1.36544158068105,1.36544158068105,1874448.5565786,0.0,1.0
1988-08-15,49.88,50.75,49.75,50.25,20931,1.36216452088742,1.38592320439127,1.35861437277764,1.37226878858446,766455.346612487,0.0,1.0
1988-08-16,49.5,50.25,49.38,49.88,85932,1.35178716487424,1.37226878858446,1.34851010508061,1.36216452088742,3146674.35120656,0.0,1.0
1988-08-17,50.25,50.25,49.38,49.75,21430,1.37226878858446,1.37226878858446,1.34851010508061,1.35861437277764,784727.823701954,0.0,1.0
1988-08-18,49.88,50.25,49.75,50.0,20433,1.36216452088742,1.37226878858446,1.35861437277764,1.36544158068105,748219.48771358,0.0,1.0
1988-08-19,49.75,50.38,49.5,50.0,57312,1.35861437277764,1.37581893669423,1.35178716487424,1.36544158068105,2098661.73737782,0.0,1.0
1988-08-22,49.38,50.0,49.25,50.0,15378,1.34851010508061,1.36544158068105,1.34495995697083,1.36544158068105,563114.534432508,0.0,1.0
1988-08-23,49.12,49.75,49.12,49.12,21999,1.34140980886106,1.35861437277764,1.34140980886106,1.34140980886106,805563.574130629,0.0,1.0
1988-08-24,49.62,49.75,49.12,49.12,29759,1.35506422466787,1.35861437277764,1.34140980886106,1.34140980886106,1089720.73287665,0.0,1.0
1988-08-25,49.62,50.0,49.25,49.38,35028,1.35506422466787,1.36544158068105,1.34495995697083,1.34851010508061,1282661.97893757,0.0,1.0
1988-08-26,49.75,49.88,49.38,49.38,22782,1.35861437277764,1.36216452088742,1.34851010508061,1.34851010508061,834235.617339152,0.0,1.0
1988-08-29,49.75,50.0,49.5,49.5,32536,1.35861437277764,1.36544158068105,1.35178716487424,1.35178716487424,1191409.44806192,0.0,1.0
1988-08-30,49.25,50.0,49.25,49.62,119109,1.34495995697083,1.36544158068105,1.34495995697083,1.35506422466787,4361556.05941748,0.0,1.0
1988-08-31,49.5,50.0,49.38,50.0,64787,1.35178716487424,1.36544158068105,1.34851010508061,1.36544158068105,2372382.71181422,0.0,1.0
1988-09-01,49.75,49.88,49.0,49.38,58451,1.35861437277764,1.36216452088742,1.33813274906743,1.34851010508061,2140369.85642572,0.0,1.0
1988-09-02,51.75,51.75,49.62,49.62,208102,1.41323203600489,1.41323203600489,1.35506422466787,1.35506422466787,7620318.69192833,0.0,1.0
1988-09-06,51.38,51.38,50.88,51.12,56386,1.40312776830785,1.40312776830785,1.38947335250104,1.39602747208831,2064753.2929192,0.0,1.0
1988-09-07,51.5,51.5,50.62,51.25,32821,1.40640482810148,1.40640482810148,1.3823730562815,1.39957762019808,1201845.63237153,0.0,1.0
1988-09-08,51.5,51.5,50.25,51.25,21002,1.40640482810148,1.40640482810148,1.37226878858446,1.39957762019808,769055.238142254,0.0,1.0
1988-09-09,51.5,51.5,50.88,51.38,21786,1.40640482810148,1.40640482810148,1.38947335250104,1.40312776830785,797763.899541337,0.0,1.0
1988-09-12,51.25,51.88,50.88,51.75,20077,1.39957762019808,1.41678218411466,1.38947335250104,1.41323203600489,735183.411874202,0.0,1.0
1988-09-13,51.38,51.38,50.75,51.0,27054,1.40312776830785,1.40312776830785,1.38592320439127,1.39275041229467,990668.527411698,0.0,1.0
1988-09-14,51.38,51.5,51.0,51.5,23850,1.40312776830785,1.40640482810148,1.39275041229467,1.40640482810148,873343.844857285,0.0,1.0
1988-09-15,51.0,51.38,50.75,51.38,31824,1.39275041229467,1.40312776830785,1.38592320439127,1.40312776830785,1165337.29638316,0.0,1.0
1988-09-16,51.25,51.25,50.62,50.62,125160,1.39957762019808,1.39957762019808,1.3823730562815,1.3823730562815,4583132.73049634,0.0,1.0
1988-09-19,50.75,51.25,50.25,51.0,49979,1.38592320439127,1.39957762019808,1.37226878858446,1.39275041229467,1830140.54600093,0.0,1.0
1988-09-20,50.62,50.88,50.38,50.88,25132,1.3823730562815,1.38947335250104,1.37581893669423,1.38947335250104,920288.365155273,0.0,1.0
1988-09-21,50.75,51.0,50.38,50.62,40083,1.38592320439127,1.39275041229467,1.37581893669423,1.3823730562815,1467766.93221864,0.0,1.0
1988-09-22,50.75,50.75,50.25,50.62,24491,1.38592320439127,1.38592320439127,1.37226878858446,1.3823730562815,896816.105006279,0.0,1.0
1988-09-23,50.38,50.88,50.25,50.88,38588,1.37581893669423,1.38947335250104,1.37226878858446,1.38947335250104,1413022.73733136,0.0,1.0
1988-09-26,50.12,50.5,49.88,50.12,56244,1.36871864047468,1.37909599648786,1.36216452088742,1.36871864047468,2059553.50985968,0.0,1.0
1988-09-27,50.25,50.25,50.0,50.12,69700,1.37226878858446,1.37226878858446,1.36544158068105,1.36871864047468,2552287.88203575,0.0,1.0
1988-09-28,50.25,50.38,50.0,50.38,33106,1.37226878858446,1.37581893669423,1.36544158068105,1.37581893669423,1212281.81668114,0.0,1.0
1988-09-29,50.0,50.38,50.0,50.38,31468,1.36544158068105,1.37581893669423,1.36544158068105,1.37581893669423,1152301.22054378,0.0,1.0
1988-09-30,50.5,50.88,49.88,50.25,87427,1.37909599648786,1.38947335250104,1.36216452088742,1.37226878858446,3201418.54609384,0.0,1.0
1988-10-03,50.62,50.62,50.0,50.62,55461,1.3823730562815,1.3823730562815,1.36544158068105,1.3823730562815,2030881.46665115,0.0,1.0
1988-10-04,50.5,50.75,50.25,50.38,21145,1.37909599648786,1.38592320439127,1.37226878858446,1.37581893669423,774291.639392342,0.0,1.0
1988-10-05,50.62,51.25,50.12,50.5,82515,1.3823730562815,1.39957762019808,1.36871864047468,1.37909599648786,3021549.99406284,0.0,1.0
1988-10-06,50.38,50.88,50.38,50.62,49908,1.37581893669423,1.38947335250104,1.37581893669423,1.3823730562815,1827540.65447117,0.0,1.0
1988-10-07,50.75,50.75,49.88,50.38,84081,1.38592320439127,1.38592320439127,1.36216452088742,1.37581893669423,3078894.08047989,0.0,1.0
1988-10-10,51.12,51.38,50.75,50.88,52115,1.39602747208831,1.40312776830785,1.38592320439127,1.38947335250104,1908357.00103721,0.0,1.0
1988-10-11,51.62,51.75,50.75,51.0,77673,1.40968188789512,1.41323203600489,1.38592320439127,1.39275041229467,2844244.71537106,0.0,1.0
1988-10-12,50.75,51.62,50.0,51.38,157483,1.39550860428765,1.41943160893258,1.37488532442133,1.41283215937536,5727132.19068952,0.351,1.0
1988-10-13,50.75,50.88,50.38,50.5,51331,1.39550860428765,1.39908330613114,1.38533445288693,1.38863417766554,1866737.50487534,0.0,1.0
1988-10-14,50.75,51.12,50.5,50.5,73829,1.39550860428765,1.40568275568836,1.38863417766554,1.38863417766554,2684914.83211786,0.0,1.0
1988-10-17,51.25,51.25,50.62,50.75,42147,1.40925745753186,1.40925745753186,1.39193390244415,1.39550860428765,1532746.01348077,0.0,1.0
1988-10-18,51.38,51.62,51.12,51.25,48697,1.41283215937536,1.41943160893258,1.40568275568836,1.40925745753186,1770947.6977833,0.0,1.0
1988-10-19,51.25,51.62,50.88,51.5,56101,1.40925745753186,1.41943160893258,1.39908330613114,1.41613188415397,2040206.51771857,0.0,1.0
1988-10-20,51.75,51.75,51.25,51.5,62723,1.42300631077607,1.42300631077607,1.40925745753186,1.41613188415397,2281026.60221497,0.0,1.0
1988-10-21,53.38,53.38,51.5,51.62,125730,1.46782757235221,1.46782757235221,1.41613188415397,1.41943160893258,4572381.33852793,0.0,1.0
1988-10-24,52.88,53.62,52.88,53.0,102876,1.454078719108,1.47442702190943,1.454078719108,1.45737844388661,3741257.47699354,0.0,1.0
1988-10-25,52.62,53.0,52.25,53.0,47345,1.446929315421,1.45737844388661,1.43675516402029,1.45737844388661,1721779.96080972,0.0,1.0
1988-10-26,52.62,52.75,52.0,52.38,82230,1.446929315421,1.4505040172645,1.42988073739818,1.44032986586378,2990431.22140423,0.0,1.0
1988-10-27,52.0,52.62,51.75,52.5,71693,1.42988073739818,1.446929315421,1.42300631077607,1.44362959064239,2607235.62636668,0.0,1.0
1988-10-28,52.88,53.0,52.0,52.0,54250,1.454078719108,1.45737844388661,1.42988073739818,1.42988073739818,1972891.81273475,0.0,1.0
1988-10-31,53.5,53.5,52.62,53.0,88566,1.47112729713082,1.47112729713082,1.446929315421,1.45737844388661,3220850.43846389,0.0,1.0
1988-11-01,54.25,54.5,53.5,53.75,168162,1.49175057699714,1.49862500361925,1.47112729713082,1.47800172375293,6115491.85277606,0.0,1.0
1988-11-02,54.25,54.5,54.0,54.5,65570,1.49175057699714,1.49862500361925,1.48487615037503,1.49862500361925,2384562.50988051,0.0,1.0
1988-11-03,54.0,54.5,53.75,54.5,48484,1.48487615037503,1.49862500361925,1.47800172375293,1.49862500361925,1763201.59720981,0.0,1.0
1988-11-04,53.12,53.75,53.0,53.5,79169,1.46067816866522,1.47800172375293,1.45737844388661,1.47112729713082,2879112.8464958,0.0,1.0
1988-11-07,52.62,52.88,52.12,52.88,51759,1.446929315421,1.454078719108,1.43318046217679,1.454078719108,1882302.43936108,0.0,1.0
1988-11-08,52.75,53.0,52.75,52.88,9611,1.4505040172645,1.45737844388661,1.4505040172645,1.454078719108,349520.059210944,0.0,1.0
1988-11-09,52.12,52.75,52.0,52.75,28976,1.43318046217679,1.4505040172645,1.42988073739818,1.4505040172645,1053760.61135119,0.0,1.0
1988-11-10,52.12,52.38,51.75,51.88,69059,1.43318046217679,1.44032986586378,1.42300631077607,1.42658101261957,2511445.81927464,0.0,1.0
1988-11-11,51.12,52.0,50.5,51.88,41222,1.40568275568836,1.42988073739818,1.38863417766554,1.42658101261957,1499106.84432354,0.0,1.0
1988-11-14,51.25,51.75,50.88,51.12,33889,1.40925745753186,1.42300631077607,1.39908330613114,1.40568275568836,1232430.05791277,0.0,1.0
1988-11-15,51.0,51.5,50.75,51.25,36594,1.40238303090975,1.41613188415397,1.39550860428765,1.40925745753186,1330801.89852932,0.0,1.0
1988-11-16,50.25,50.88,50.0,50.88,47985,1.38175975104343,1.39908330613114,1.37488532442133,1.39908330613114,1745054.62919958,0.0,1.0
1988-11-17,49.88,50.62,49.62,50.5,47558,1.37158559964272,1.39193390244415,1.36443619595572,1.38863417766554,1729526.06138321,0.0,1.0
1988-11-18,50.12,50.25,49.75,50.0,167094,1.37818504919994,1.38175975104343,1.36801089779922,1.37488532442133,6076652.24990047,0.0,1.0
1988-11-21,50.25,50.25,49.25,49.88,107860,1.38175975104343,1.38175975104343,1.35426204455501,1.37158559964272,3922508.95707965,0.0,1.0
1988-11-22,50.5,50.62,50.0,50.0,128435,1.38863417766554,1.39193390244415,1.37488532442133,1.37488532442133,4670753.17914448,0.0,1.0
1988-11-23,50.12,50.38,49.75,50.25,77745,1.37818504919994,1.38533445288693,1.36801089779922,1.38175975104343,2827326.70932835,0.0,1.0
1988-11-25,50.12,50.12,49.5,50.12,87570,1.37818504919994,1.37818504919994,1.36113647117711,1.37818504919994,3184629.23578216,0.0,1.0
1988-11-28,50.12,50.5,49.62,50.12,142888,1.37818504919994,1.38863417766554,1.36443619595572,1.37818504919994,5196360.6513925,0.0,1.0
1988-11-29,50.0,50.25,49.62,50.12,77673,1.37488532442133,1.38175975104343,1.36443619595572,1.37818504919994,2824708.30913449,0.0,1.0
1988-11-30,50.5,50.88,49.75,50.0,70981,1.38863417766554,1.39908330613114,1.36801089779922,1.37488532442133,2581342.55778296,0.0,1.0
1988-12-01,49.88,50.62,49.88,50.62,93123,1.37158559964272,1.39193390244415,1.37158559964272,1.39193390244415,3386573.3507336,0.0,1.0
1988-12-02,49.38,50.0,49.38,49.88,107575,1.3578367463985,1.37488532442133,1.3578367463985,1.37158559964272,3912144.45631228,0.0,1.0
1988-12-05,50.12,50.25,49.5,49.62,208173,1.37818504919994,1.38175975104343,1.36113647117711,1.36443619595572,7570558.66050564,0.0,1.0
1988-12-06,50.88,50.88,49.88,49.88,58949,1.39908330613114,1.39908330613114,1.37158559964272,1.37158559964272,2143778.79205348,0.0,1.0
1988-12-07,50.12,50.88,50.12,50.62,118539,1.37818504919994,1.39908330613114,1.37818504919994,1.39193390244415,4310868.61916617,0.0,1.0
1988-12-08,50.0,50.0,49.62,49.88,127296,1.37488532442133,1.37488532442133,1.36443619595572,1.37158559964272,4629331.54274438,0.0,1.0
1988-12-09,50.38,50.38,49.75,49.75,88281,1.38533445288693,1.38533445288693,1.36801089779922,1.36801089779922,3210485.93769653,0.0,1.0
1988-12-12,50.38,50.5,50.12,50.25,108145,1.38533445288693,1.38863417766554,1.37818504919994,1.38175975104343,3932873.457847,0.0,1.0
1988-12-13,50.62,50.62,50.25,50.38,48199,1.39193390244415,1.39193390244415,1.38175975104343,1.38533445288693,1752837.09644244,0.0,1.0
1988-12-14,50.5,50.62,50.38,50.38,89777,1.38863417766554,1.39193390244415,1.38533445288693,1.38533445288693,3264890.47505784,0.0,1.0
1988-12-15,51.0,51.0,50.38,50.38,84437,1.40238303090975,1.40238303090975,1.38533445288693,1.38533445288693,3070692.4606799,0.0,1.0
1988-12-16,51.0,51.0,50.75,50.88,87000,1.40238303090975,1.40238303090975,1.39550860428765,1.39908330613114,3163900.23424744,0.0,1.0
1988-12-19,50.88,51.0,50.75,50.75,31895,1.39908330613114,1.40238303090975,1.39550860428765,1.39550860428765,1159914.9192106,0.0,1.0
1988-12-20,50.75,51.0,50.75,50.88,74399,1.39550860428765,1.40238303090975,1.39550860428765,1.39908330613114,2705643.83365258,0.0,1.0
1988-12-21,50.5,50.88,50.5,50.75,70625,1.38863417766554,1.39908330613114,1.38863417766554,1.39550860428765,2568396.0234911,0.0,1.0
1988-12-22,50.75,51.0,50.5,50.5,76677,1.39550860428765,1.40238303090975,1.38863417766554,1.38863417766554,2788487.10645276,0.0,1.0
1988-12-23,50.88,51.25,50.62,50.62,75466,1.39908330613114,1.40925745753186,1.39193390244415,1.39193390244415,2744447.06985882,0.0,1.0
1988-12-27,50.75,50.75,50.38,50.62,16375,1.39550860428765,1.39550860428765,1.38533445288693,1.39193390244415,595504.210756341,0.0,1.0
1988-12-28,50.25,50.75,49.75,50.75,25630,1.38175975104343,1.39550860428765,1.36801089779922,1.39550860428765,932077.735675426,0.0,1.0
1988-12-29,50.38,50.38,50.0,50.25,53823,1.38533445288693,1.38533445288693,1.37488532442133,1.38175975104343,1957363.24491839,0.0,1.0
1988-12-30,50.75,50.75,50.25,50.38,38374,1.39550860428765,1.39550860428765,1.38175975104343,1.38533445288693,1395534.56998863,0.0,1.0
1989-01-03,50.62,50.88,50.0,50.5,59661,1.39193390244415,1.39908330613114,1.37488532442133,1.38863417766554,2169671.8606372,0.0,1.0
1989-01-04,50.88,50.88,50.25,50.38,26556,1.39908330613114,1.39908330613114,1.38175975104343,1.38533445288693,965753.271502012,0.0,1.0
1989-01-05,50.88,50.88,50.5,50.5,40937,1.39908330613114,1.39908330613114,1.38863417766554,1.38863417766554,1488742.34355618,0.0,1.0
1989-01-06,50.88,51.12,50.62,50.75,53182,1.39908330613114,1.40568275568836,1.39193390244415,1.39550860428765,1934052.20985917,0.0,1.0
1989-01-09,52.0,52.12,50.88,51.0,88709,1.42988073739818,1.43318046217679,1.39908330613114,1.40238303090975,3226050.87218225,0.0,1.0
1989-01-10,51.62,52.0,51.5,52.0,36665,1.42908330391002,1.4396034832104,1.42576114202568,1.4396034832104,1324378.56829035,0.351,1.0
1989-01-11,51.38,51.62,51.12,51.5,69984,1.42243898014135,1.42908330391002,1.4152409627253,1.42576114202568,2527896.07863719,0.0,1.0
1989-01-12,50.25,51.12,50.25,51.12,50691,1.3911552890639,1.4152409627253,1.3911552890639,1.4152409627253,1831012.51889285,0.0,1.0
1989-01-13,50.88,50.88,50.25,50.25,48056,1.40859663895664,1.40859663895664,1.3911552890639,1.3911552890639,1735833.53273589,0.0,1.0
1989-01-16,51.38,51.38,50.88,51.12,50904,1.42243898014135,1.42243898014135,1.40859663895664,1.4152409627253,1838706.30411162,0.0,1.0
1989-01-17,51.12,51.38,50.88,51.38,21358,1.4152409627253,1.42243898014135,1.40859663895664,1.42243898014135,771473.543203203,0.0,1.0
1989-01-18,51.25,51.75,50.88,51.12,132209,1.41883997143333,1.43268231261804,1.40859663895664,1.4152409627253,4775528.87317876,0.0,1.0
1989-01-19,51.25,51.25,50.62,51.0,82942,1.41883997143333,1.41883997143333,1.40139862154058,1.41191880084097,2995952.73997378,0.0,1.0
1989-01-20,50.88,51.12,50.5,51.0,43073,1.40859663895664,1.4152409627253,1.39807645965625,1.41191880084097,1555842.30388573,0.0,1.0
1989-01-23,50.25,51.0,50.25,51.0,25488,1.3911552890639,1.41191880084097,1.3911552890639,1.41191880084097,920653.510120947,0.0,1.0
1989-01-24,50.25,50.38,50.0,50.25,64930,1.3911552890639,1.39475429777192,1.38423411847154,1.3911552890639,2345340.2547141,0.0,1.0
1989-01-25,50.12,50.5,49.75,50.5,323438,1.38755628035587,1.39807645965625,1.37731294787918,1.39807645965625,11682922.5520441,0.0,1.0
1989-01-26,49.88,50.5,49.88,49.88,79525,1.38091195658721,1.39807645965625,1.38091195658721,1.38091195658721,2872527.08695733,0.0,1.0
1989-01-27,50.88,51.0,49.88,50.0,190375,1.40859663895664,1.41191880084097,1.38091195658721,1.38423411847154,6876546.29587553,0.0,1.0
1989-01-30,51.25,51.25,50.25,50.5,119322,1.41883997143333,1.41883997143333,1.3911552890639,1.39807645965625,4310036.80691509,0.0,1.0
1989-01-31,51.25,51.25,50.5,51.25,87854,1.41883997143333,1.41883997143333,1.39807645965625,1.41883997143333,3173379.37375101,0.0,1.0
1989-02-01,50.0,51.25,49.88,51.25,164816,1.38423411847154,1.41883997143333,1.38091195658721,1.41883997143333,5953328.19068166,0.0,1.0
1989-02-02,51.0,51.25,50.25,50.25,244056,1.41191880084097,1.41883997143333,1.3911552890639,1.3911552890639,8815560.77628995,0.0,1.0
1989-02-03,50.88,51.25,50.62,50.62,60088,1.40859663895664,1.41883997143333,1.40139862154058,1.40139862154058,2170442.09495243,0.0,1.0
1989-02-06,51.0,51.0,50.38,51.0,102449,1.41191880084097,1.41191880084097,1.39475429777192,1.41191880084097,3700566.20599424,0.0,1.0
1989-02-07,51.5,51.62,50.62,51.12,156913,1.42576114202568,1.42908330391002,1.40139862154058,1.4152409627253,5667863.47432553,0.0,1.0
1989-02-08,51.5,51.75,51.25,51.62,105724,1.42576114202568,1.43268231261804,1.41883997143333,1.42908330391002,3818862.66886486,0.0,1.0
1989-02-09,50.75,51.25,50.62,51.25,49338,1.40499763024861,1.41883997143333,1.40139862154058,1.41883997143333,1782140.72827791,0.0,1.0
1989-02-10,50.12,50.88,50.0,50.5,40367,1.38755628035587,1.40859663895664,1.38423411847154,1.39807645965625,1458098.72265585,0.0,1.0
1989-02-13,50.38,50.62,50.0,50.38,89563,1.39475429777192,1.40139862154058,1.38423411847154,1.39475429777192,3235110.26078793,0.0,1.0
1989-02-14,49.88,50.75,49.88,50.38,77033,1.38091195658721,1.40499763024861,1.38091195658721,1.39475429777192,2782513.41200357,0.0,1.0
1989-02-15,49.75,50.25,49.75,50.0,167806,1.37731294787918,1.3911552890639,1.37731294787918,1.38423411847154,6061330.15220324,0.0,1.0
1989-02-16,50.5,50.5,49.5,49.75,69771,1.39807645965625,1.39807645965625,1.37039177728682,1.37731294787918,2520202.29341843,0.0,1.0
1989-02-17,50.62,50.88,50.5,50.5,137192,1.40139862154058,1.40859663895664,1.39807645965625,1.39807645965625,4955520.10202895,0.0,1.0
1989-02-21,50.88,51.0,50.38,51.0,41435,1.40859663895664,1.41191880084097,1.39475429777192,1.41191880084097,1496676.01192175,0.0,1.0
1989-02-22,50.62,51.12,50.38,50.88,89492,1.40139862154058,1.4152409627253,1.39475429777192,1.40859663895664,3232545.66571502,0.0,1.0
1989-02-23,50.62,50.75,50.25,50.25,53610,1.40139862154058,1.40499763024861,1.3911552890639,1.3911552890639,1936449.88534151,0.0,1.0
1989-02-24,50.25,51.12,49.75,51.0,80094,1.3911552890639,1.4152409627253,1.37731294787918,1.41191880084097,2893079.96859805,0.0,1.0
1989-02-27,50.75,50.75,49.62,50.38,72903,1.40499763024861,1.40499763024861,1.37371393917115,1.39475429777192,2633333.44508583,0.0,1.0
1989-02-28,50.75,50.88,50.12,50.62,65642,1.40499763024861,1.40859663895664,1.38755628035587,1.40139862154058,2371058.44755804,0.0,1.0
1989-03-01,50.38,50.88,49.88,50.88,47985,1.39475429777192,1.40859663895664,1.38091195658721,1.40859663895664,1733268.93766297,0.0,1.0
1989-03-02,50.88,50.88,50.12,50.38,40937,1.40859663895664,1.40859663895664,1.38755628035587,1.39475429777192,1478687.72535394,0.0,1.0
1989-03-03,50.75,51.12,50.5,51.12,21287,1.40499763024861,1.4152409627253,1.39807645965625,1.4152409627253,768908.948130284,0.0,1.0
1989-03-06,50.75,51.0,50.5,51.0,22426,1.40499763024861,1.41191880084097,1.39807645965625,1.41191880084097,810050.8324691,0.0,1.0
1989-03-07,50.88,51.0,50.62,51.0,29759,1.40859663895664,1.41191880084097,1.40139862154058,1.41191880084097,1074926.54612717,0.0,1.0
1989-03-08,53.25,54.0,50.62,50.62,157910,1.47420933617219,1.49497284794926,1.40139862154058,1.40139862154058,5703876.16851848,0.0,1.0
1989-03-09,52.88,53.5,52.88,53.25,84722,1.4639660036955,1.48113050676455,1.4639660036955,1.47420933617219,3060248.22208361,0.0,1.0
1989-03-10,52.75,52.75,52.12,52.75,44070,1.46036699498747,1.46036699498747,1.44292564509473,1.46036699498747,1591854.99807872,0.0,1.0
1989-03-13,53.0,53.12,52.62,52.62,31326,1.46728816557983,1.47061032746416,1.45676798627945,1.45676798627945,1131528.24301824,0.0,1.0
1989-03-14,53.0,53.75,53.0,53.0,71907,1.46728816557983,1.4880516773569,1.46728816557983,1.46728816557983,2597356.87195022,0.0,1.0
1989-03-15,53.5,53.75,53.0,53.38,92197,1.48113050676455,1.4880516773569,1.46728816557983,1.47780834488021,3330253.12588751,0.0,1.0
1989-03-16,54.0,54.0,53.38,53.5,54749,1.49497284794926,1.49497284794926,1.47780834488021,1.48113050676455,1977591.76968032,0.0,1.0
1989-03-17,53.38,53.38,52.75,53.38,108786,1.47780834488021,1.47780834488021,1.46036699498747,1.47780834488021,3929465.34651671,0.0,1.0
1989-03-20,53.12,53.62,53.0,53.25,53182,1.47061032746416,1.48445266864888,1.46728816557983,1.47420933617219,1920990.07278925,0.0,1.0
1989-03-21,53.38,53.5,52.88,53.0,27481,1.47780834488021,1.48113050676455,1.4639660036955,1.46728816557983,992642.77744954,0.0,1.0
1989-03-22,53.75,53.75,53.12,53.25,44853,1.4880516773569,1.4880516773569,1.47061032746416,1.47420933617219,1620137.78599557,0.0,1.0
1989-03-23,53.5,54.0,53.38,53.75,38445,1.48113050676455,1.49497284794926,1.47780834488021,1.4880516773569,1388674.05040018,0.0,1.0
1989-03-27,53.62,54.0,53.5,53.5,39086,1.48445266864888,1.49497284794926,1.48113050676455,1.48113050676455,1411827.64817119,0.0,1.0
1989-03-28,54.0,54.0,53.5,53.5,39584,1.49497284794926,1.49497284794926,1.48113050676455,1.48113050676455,1429815.934739,0.0,1.0
1989-03-29,53.62,54.0,53.5,53.75,35526,1.48445266864888,1.49497284794926,1.48113050676455,1.4880516773569,1283236.68395154,0.0,1.0
1989-03-30,53.75,54.0,53.5,53.5,47843,1.4880516773569,1.49497284794926,1.48113050676455,1.48113050676455,1728139.74751713,0.0,1.0
1989-03-31,54.25,54.25,53.75,53.88,34529,1.50189401854162,1.50189401854162,1.4880516773569,1.49165068606493,1247223.98975856,0.0,1.0
1989-04-03,54.25,54.38,53.75,54.12,80023,1.50189401854162,1.50549302724964,1.4880516773569,1.49829500983359,2890515.37352514,0.0,1.0
1989-04-04,53.88,54.25,53.25,54.0,38944,1.49165068606493,1.50189401854162,1.47420933617219,1.49497284794926,1406698.45802536,0.0,1.0
1989-04-05,53.5,54.0,53.5,53.75,26128,1.48113050676455,1.49497284794926,1.48113050676455,1.4880516773569,943770.986834593,0.0,1.0
1989-04-06,53.25,53.62,53.12,53.5,17585,1.47420933617219,1.48445266864888,1.47061032746416,1.48113050676455,635188.793764786,0.0,1.0
1989-04-07,53.75,53.75,52.75,52.75,68703,1.4880516773569,1.4880516773569,1.46036699498747,1.46036699498747,2481625.00415253,0.0,1.0
1989-04-10,54.0,54.0,53.75,53.88,43927,1.49497284794926,1.49497284794926,1.4880516773569,1.49165068606493,1586689.68687551,0.0,1.0
1989-04-11,54.5,54.62,54.0,54.0,66781,1.50881518913398,1.51213735101831,1.49497284794926,1.49497284794926,2412200.33189685,0.0,1.0
1989-04-12,55.0,55.25,54.5,54.5,66923,1.52265753031869,1.52957870091105,1.50881518913398,1.50881518913398,2417329.5220427,0.0,1.0
1989-04-13,54.38,54.88,54.38,54.75,39798,1.51521035076131,1.52914203842922,1.51521035076131,1.52551979963556,1428326.59433233,0.351,1.0
1989-04-14,55.0,55.0,54.5,54.62,32394,1.53248564346952,1.53248564346952,1.51855395580161,1.52189756084191,1162601.42963971,0.0,1.0
1989-04-17,55.12,55.38,54.88,55.0,32465,1.53582924850981,1.54307372609712,1.52914203842922,1.53248564346952,1165149.57749131,0.0,1.0
1989-04-18,56.0,56.12,55.12,55.12,68347,1.56034901880533,1.56369262384562,1.53582924850981,1.53582924850981,2452933.25651619,0.0,1.0
1989-04-19,56.38,56.75,56.25,56.75,55318,1.57093710143293,1.58124655030718,1.56731486263928,1.58124655030718,1985330.18104618,0.0,1.0
1989-04-20,56.5,56.62,56.0,56.38,70056,1.57428070647323,1.57762431151353,1.56034901880533,1.57093710143293,2514268.25198617,0.0,1.0
1989-04-21,56.88,56.88,56.5,56.5,93052,1.58486878910084,1.58486878910084,1.57428070647323,1.57428070647323,3339581.04065057,0.0,1.0
1989-04-24,56.38,56.88,56.38,56.5,64075,1.57093710143293,1.58486878910084,1.57093710143293,1.57428070647323,2299613.71254445,0.0,1.0
1989-04-25,56.62,56.88,56.5,56.62,47060,1.57762431151353,1.58486878910084,1.57428070647323,1.57762431151353,1688955.46332176,0.0,1.0
1989-04-26,56.38,56.75,56.25,56.62,24349,1.57093710143293,1.58124655030718,1.56731486263928,1.57762431151353,873871.155470072,0.0,1.0
1989-04-27,56.25,56.75,56.0,56.5,42930,1.56731486263928,1.58124655030718,1.56034901880533,1.57428070647323,1540732.21505319,0.0,1.0
1989-04-28,55.88,56.25,55.88,56.0,27196,1.55700541376503,1.56731486263928,1.55700541376503,1.56034901880533,976048.295378209,0.0,1.0
1989-05-01,56.75,56.75,55.88,55.88,16873,1.58124655030718,1.58124655030718,1.55700541376503,1.55700541376503,605561.953519509,0.0,1.0
1989-05-02,56.88,57.38,56.88,57.0,28905,1.58486878910084,1.59880047676874,1.58486878910084,1.58821239414114,1037383.29084818,0.0,1.0
1989-05-03,56.62,56.62,56.38,56.62,10679,1.57762431151353,1.57762431151353,1.57093710143293,1.57762431151353,383262.970523014,0.0,1.0
1989-05-04,56.0,56.75,55.75,56.75,85505,1.56034901880533,1.58124655030718,1.55338317497137,1.58124655030718,3068723.69084842,0.0,1.0
1989-05-05,56.88,56.88,56.25,56.25,79169,1.58486878910084,1.58486878910084,1.56731486263928,1.56731486263928,2841328.41214875,0.0,1.0
1989-05-08,57.0,57.0,56.38,56.62,50406,1.58821239414114,1.58821239414114,1.57093710143293,1.57762431151353,1809041.41700375,0.0,1.0
1989-05-09,56.38,57.25,56.25,57.0,54962,1.57093710143293,1.59517823797509,1.56731486263928,1.58821239414114,1972553.55238187,0.0,1.0
1989-05-10,56.25,56.62,56.25,56.62,17656,1.56731486263928,1.57762431151353,1.56731486263928,1.57762431151353,633663.358699722,0.0,1.0
1989-05-11,56.25,56.5,56.0,56.5,78741,1.56731486263928,1.57428070647323,1.56034901880533,1.57428070647323,2825967.74622649,0.0,1.0
1989-05-12,56.5,56.75,55.88,56.5,61299,1.57428070647323,1.58124655030718,1.55700541376503,1.57428070647323,2199984.7204879,0.0,1.0
1989-05-15,56.5,56.62,56.12,56.5,66496,1.57428070647323,1.57762431151353,1.56369262384562,1.57428070647323,2386501.96534304,0.0,1.0
1989-05-16,56.75,56.75,56.38,56.5,44212,1.58124655030718,1.58124655030718,1.57093710143293,1.57428070647323,1586742.43400726,0.0,1.0
1989-05-17,57.0,57.0,56.62,56.62,50691,1.58821239414114,1.58821239414114,1.57762431151353,1.57762431151353,1819269.89781647,0.0,1.0
1989-05-18,57.25,57.25,56.75,56.75,28620,1.59517823797509,1.59517823797509,1.58124655030718,1.58124655030718,1027154.81003546,0.0,1.0
1989-05-19,57.75,57.75,57.25,57.25,40296,1.60910992564299,1.60910992564299,1.59517823797509,1.59517823797509,1446199.51869982,0.0,1.0
1989-05-22,57.75,58.62,57.25,57.75,82942,1.60910992564299,1.63335106218515,1.59517823797509,1.60910992564299,2976739.14234665,0.0,1.0
1989-05-23,57.75,58.62,57.5,57.75,41151,1.60910992564299,1.63335106218515,1.60214408180904,1.60910992564299,1476884.96113799,0.0,1.0
1989-05-24,58.0,58.12,57.5,57.5,55532,1.61607576947694,1.61941937451724,1.60214408180904,1.60214408180904,1993010.51400731,0.0,1.0
1989-05-25,58.25,58.25,57.88,58.12,33248,1.6230416133109,1.6230416133109,1.61273216443665,1.61941937451724,1193250.98267152,0.0,1.0
1989-05-26,58.5,58.5,57.88,57.88,41720,1.63000745714485,1.63000745714485,1.61273216443665,1.61273216443665,1497306.03335707,0.0,1.0
1989-05-30,57.62,58.12,57.25,57.88,50691,1.60548768684934,1.61941937451724,1.59517823797509,1.61273216443665,1819269.89781647,0.0,1.0
1989-05-31,57.38,58.0,57.0,57.12,42432,1.59880047676874,1.61607576947694,1.58821239414114,1.59155599918143,1522859.2906857,0.0,1.0
1989-06-01,57.5,57.75,57.12,57.12,36309,1.60214408180904,1.60910992564299,1.59155599918143,1.59155599918143,1303108.45554079,0.0,1.0
1989-06-02,58.25,58.25,57.62,57.75,45849,1.6230416133109,1.6230416133109,1.60548768684934,1.60910992564299,1645493.39221928,0.0,1.0
1989-06-05,57.12,58.25,57.12,58.25,31326,1.59155599918143,1.6230416133109,1.59155599918143,1.6230416133109,1124271.54364678,0.0,1.0
1989-06-06,57.0,57.38,56.5,57.38,43856,1.58821239414114,1.59880047676874,1.57428070647323,1.59880047676874,1573965.80534294,0.0,1.0
1989-06-07,57.62,57.88,57.12,57.12,46419,1.60548768684934,1.61273216443665,1.59155599918143,1.59155599918143,1665950.35384472,0.0,1.0
1989-06-08,58.0,58.0,57.25,57.62,41934,1.61607576947694,1.61607576947694,1.59517823797509,1.60548768684934,1504986.36631821,0.0,1.0
1989-06-09,58.0,58.0,57.12,57.75,29332,1.61607576947694,1.61607576947694,1.59155599918143,1.60910992564299,1052708.06736409,0.0,1.0
1989-06-12,57.62,57.75,56.5,57.75,25203,1.60548768684934,1.60910992564299,1.57428070647323,1.60910992564299,904520.708501874,0.0,1.0
1989-06-13,57.12,57.62,57.0,57.62,32536,1.59155599918143,1.60548768684934,1.58821239414114,1.60548768684934,1167697.7253429,0.0,1.0
1989-06-14,57.0,57.25,56.62,57.12,27125,1.58821239414114,1.59517823797509,1.57762431151353,1.59155599918143,973500.147526616,0.0,1.0
1989-06-15,56.75,57.12,56.62,57.12,64574,1.58124655030718,1.59155599918143,1.57762431151353,1.59155599918143,2317522.5263183,0.0,1.0
1989-06-16,57.25,57.38,56.25,56.25,109284,1.59517823797509,1.59880047676874,1.56731486263928,1.56731486263928,3922137.88469305,0.0,1.0
1989-06-19,57.5,57.5,57.25,57.38,42859,1.60214408180904,1.60214408180904,1.59517823797509,1.59880047676874,1538184.0672016,0.0,1.0
1989-06-20,57.62,58.0,57.25,57.62,55034,1.60548768684934,1.61607576947694,1.59517823797509,1.60548768684934,1975137.58963981,0.0,1.0
1989-06-21,57.62,58.0,57.38,57.88,72761,1.60548768684934,1.61607576947694,1.59880047676874,1.61273216443665,2611349.09619112,0.0,1.0
1989-06-22,57.12,57.75,56.75,57.5,62509,1.59155599918143,1.60910992564299,1.58124655030718,1.60214408180904,2243410.90218402,0.0,1.0
1989-06-23,57.5,57.62,56.88,56.88,85576,1.60214408180904,1.60548768684934,1.58486878910084,1.58486878910084,3071271.83870002,0.0,1.0
1989-06-26,57.88,57.88,57.0,57.25,36665,1.61273216443665,1.61273216443665,1.58821239414114,1.59517823797509,1315885.0842051,0.0,1.0
1989-06-27,58.12,58.25,57.88,58.0,50477,1.61941937451724,1.6230416133109,1.61273216443665,1.61607576947694,1811589.56485534,0.0,1.0
1989-06-28,58.0,58.25,57.62,58.0,53111,1.61607576947694,1.6230416133109,1.60548768684934,1.61607576947694,1906122.26120872,0.0,1.0
1989-06-29,57.88,58.0,57.75,57.88,34316,1.61273216443665,1.61607576947694,1.60910992564299,1.61273216443665,1231580.86866446,0.0,1.0
1989-06-30,58.25,58.25,57.38,57.75,123808,1.6230416133109,1.6230416133109,1.59880047676874,1.60910992564299,4443395.6226719,0.0,1.0
1989-07-03,58.62,58.75,57.5,58.12,45636,1.63335106218515,1.6369733009788,1.60214408180904,1.61941937451724,1637848.9486645,0.0,1.0
1989-07-05,58.38,58.5,58.0,58.38,25132,1.62666385210455,1.63000745714485,1.61607576947694,1.62666385210455,901972.560650287,0.0,1.0
1989-07-06,58.5,58.75,58.12,58.25,42503,1.63000745714485,1.6369733009788,1.61941937451724,1.6230416133109,1525407.43853729,0.0,1.0
1989-07-07,59.0,59.25,58.12,58.75,41934,1.64393914481275,1.65090498864671,1.61941937451724,1.6369733009788,1504986.36631821,0.0,1.0
1989-07-10,59.75,59.75,58.75,59.12,38730,1.66483667631461,1.66483667631461,1.6369733009788,1.64728274985305,1389996.70833939,0.0,1.0
1989-07-11,59.75,60.38,59.75,59.88,48626,1.66483667631461,1.68239060277617,1.66483667631461,1.66845891510827,1745158.27368219,0.0,1.0
1989-07-12,60.25,60.25,59.62,60.0,93123,1.68854840872538,1.68854840872538,1.67089221789556,1.68154198379291,3322771.63095091,0.351,1.0
1989-07-13,59.88,60.38,59.88,60.12,15948,1.67817889982533,1.69219174969027,1.67817889982533,1.6849050677605,569049.128254083,0.0,1.0
1989-07-14,60.0,60.5,59.5,59.75,37235,1.68154198379291,1.69555483365785,1.66752913392797,1.67453555886044,1328601.97457618,0.0,1.0
1989-07-17,60.0,60.12,59.75,59.75,26200,1.68154198379291,1.6849050677605,1.67453555886044,1.67453555886044,934856.230264423,0.0,1.0
1989-07-18,60.12,60.12,59.62,59.75,36594,1.6849050677605,1.6849050677605,1.67089221789556,1.67453555886044,1305730.11031665,0.0,1.0
1989-07-19,59.38,60.0,59.12,59.75,55247,1.66416604996039,1.68154198379291,1.65687936803062,1.67453555886044,1971297.79211521,0.0,1.0
1989-07-20,58.75,59.75,58.5,59.62,79525,1.64650985913056,1.67453555886044,1.63950343419809,1.67089221789556,2837574.11113657,0.0,1.0
1989-07-21,58.25,58.88,57.88,58.5,69628,1.63249700926562,1.65015320009545,1.62212750036556,1.63950343419809,2484433.95423096,0.0,1.0
1989-07-24,57.62,58.38,57.62,58.25,31326,1.6148408184358,1.63614035023051,1.6148408184358,1.63249700926562,1117759.78126959,0.0,1.0
1989-07-25,57.5,57.88,57.5,57.62,35241,1.61147773446821,1.62212750036556,1.61147773446821,1.6148408184358,1257452.99277666,0.0,1.0
1989-07-26,57.12,57.5,56.88,57.5,42432,1.60082796857085,1.61147773446821,1.59410180063568,1.61147773446821,1514038.91460229,0.0,1.0
1989-07-27,57.12,57.38,57.0,57.25,32109,1.60082796857085,1.60811465050062,1.59746488460327,1.60447130953574,1145698.42357101,0.0,1.0
1989-07-28,57.38,57.62,56.75,56.75,74754,1.60811465050062,1.6148408184358,1.5904584596708,1.5904584596708,2667337.50523613,0.0,1.0
1989-07-31,58.38,58.38,57.25,57.25,78741,1.63614035023051,1.63614035023051,1.60447130953574,1.60447130953574,2809599.78729964,0.0,1.0
1989-08-01,58.75,59.38,58.12,58.38,77673,1.64650985913056,1.66416604996039,1.62885366830074,1.63614035023051,2771491.90737895,0.0,1.0
1989-08-02,58.62,59.0,58.38,59.0,28905,1.64286651816568,1.65351628406303,1.63614035023051,1.65351628406303,1031374.78380889,0.0,1.0
1989-08-03,58.12,58.88,58.0,58.38,29119,1.62885366830074,1.65015320009545,1.62549058433315,1.63614035023051,1039010.63240724,0.0,1.0
1989-08-04,57.75,58.25,57.5,57.88,61512,1.61848415940068,1.63249700926562,1.61147773446821,1.62212750036556,2194842.61206203,0.0,1.0
1989-08-07,58.25,58.38,57.5,57.88,75894,1.63249700926562,1.63614035023051,1.61147773446821,1.62212750036556,2708014.45571328,0.0,1.0
1989-08-08,58.38,59.0,58.12,58.25,69486,1.63614035023051,1.65351628406303,1.62885366830074,1.63249700926562,2479367.17618906,0.0,1.0
1989-08-09,57.75,59.0,57.75,58.12,38516,1.61848415940068,1.65351628406303,1.61848415940068,1.62885366830074,1374310.02155971,0.0,1.0
1989-08-10,58.88,59.0,57.62,57.62,58380,1.65015320009545,1.65351628406303,1.6148408184358,1.6148408184358,2083088.04285637,0.0,1.0
1989-08-11,58.0,59.12,57.75,58.75,43144,1.62549058433315,1.65687936803062,1.61848415940068,1.64650985913056,1539444.16788276,0.0,1.0
1989-08-14,58.38,58.38,57.75,58.12,67564,1.63614035023051,1.63614035023051,1.61848415940068,1.62885366830074,2410787.264946,0.0,1.0
1989-08-15,58.62,59.12,58.12,58.12,82444,1.64286651816568,1.65687936803062,1.62885366830074,1.62885366830074,2941728.51327938,0.0,1.0
1989-08-16,59.25,59.38,58.75,58.88,41364,1.6605227089955,1.66416604996039,1.64650985913056,1.65015320009545,1475931.03468159,0.0,1.0
1989-08-17,59.12,59.5,58.88,59.0,30044,1.65687936803062,1.66752913392797,1.65015320009545,1.65351628406303,1072016.05275054,0.0,1.0
1989-08-18,59.12,59.38,58.88,59.12,79525,1.65687936803062,1.66416604996039,1.65015320009545,1.65687936803062,2837574.11113656,0.0,1.0
1989-08-21,57.62,59.0,57.62,58.88,39940,1.6148408184358,1.65351628406303,1.6148408184358,1.65015320009545,1425120.52812064,0.0,1.0
1989-08-22,57.5,57.75,57.0,57.62,25061,1.61147773446821,1.61848415940068,1.59746488460327,1.6148408184358,894214.961322773,0.0,1.0
1989-08-23,57.38,57.62,57.0,57.38,32536,1.60811465050062,1.6148408184358,1.59746488460327,1.60811465050062,1160934.43923219,0.0,1.0
1989-08-24,57.62,57.62,57.12,57.5,40083,1.6148408184358,1.6148408184358,1.60082796857085,1.61147773446821,1430222.98769804,0.0,1.0
1989-08-25,57.5,57.88,57.5,57.5,16090,1.61147773446821,1.62212750036556,1.61147773446821,1.61147773446821,574115.906295974,0.0,1.0
1989-08-28,58.0,58.0,57.25,57.25,67635,1.62549058433315,1.62549058433315,1.60447130953574,1.60447130953574,2413320.65396695,0.0,1.0
1989-08-29,58.0,58.0,57.25,57.75,38089,1.62549058433315,1.62549058433315,1.60447130953574,1.61848415940068,1359074.00589853,0.0,1.0
1989-08-30,58.0,58.0,57.25,57.75,35740,1.62549058433315,1.62549058433315,1.60447130953574,1.61848415940068,1275258.07899429,0.0,1.0
1989-08-31,58.0,58.0,57.62,57.88,69700,1.62549058433315,1.62549058433315,1.6148408184358,1.62212750036556,2487003.02478741,0.0,1.0
1989-09-01,58.25,58.38,57.75,58.0,43215,1.63249700926562,1.63614035023051,1.61848415940068,1.62549058433315,1541977.5569037,0.0,1.0
1989-09-05,57.75,58.12,57.5,58.0,35740,1.61848415940068,1.62885366830074,1.61147773446821,1.62549058433315,1275258.07899429,0.0,1.0
1989-09-06,57.5,57.75,56.75,57.75,55603,1.61147773446821,1.61848415940068,1.5904584596708,1.61848415940068,1984000.41875544,0.0,1.0
1989-09-07,58.0,58.5,57.75,57.88,68418,1.62549058433315,1.63950343419809,1.61848415940068,1.62212750036556,2441259.29626837,0.0,1.0
1989-09-08,57.0,57.88,56.88,57.75,139542,1.59746488460327,1.62212750036556,1.59410180063568,1.61848415940068,4979072.82761671,0.0,1.0
1989-09-11,56.88,57.0,56.75,57.0,49552,1.59410180063568,1.59746488460327,1.5904584596708,1.59746488460327,1768091.44740697,0.0,1.0
1989-09-12,57.25,57.38,56.88,57.0,78813,1.60447130953574,1.60811465050062,1.59410180063568,1.59746488460327,2812168.8578561,0.0,1.0
1989-09-13,57.12,57.75,57.0,57.25,79453,1.60082796857085,1.61848415940068,1.59746488460327,1.60447130953574,2835005.04058012,0.0,1.0
1989-09-14,56.62,57.0,56.0,57.0,87783,1.58681511870591,1.59746488460327,1.56943918487339,1.59746488460327,3132232.2313474,0.0,1.0
1989-09-15,57.38,57.38,56.5,57.0,131924,1.60811465050062,1.60811465050062,1.58345203473833,1.59746488460327,4707250.89012991,0.0,1.0
1989-09-18,57.38,57.62,57.0,57.0,31326,1.60811465050062,1.6148408184358,1.59746488460327,1.59746488460327,1117759.78126959,0.0,1.0
1989-09-19,57.0,57.38,56.88,57.25,23281,1.59746488460327,1.60811465050062,1.59410180063568,1.60447130953574,830701.828121602,0.0,1.0
1989-09-20,57.38,57.75,57.0,57.5,42646,1.60811465050062,1.61848415940068,1.59746488460327,1.61147773446821,1521674.76320063,0.0,1.0
1989-09-21,57.38,57.75,57.25,57.62,17016,1.60811465050062,1.61848415940068,1.60447130953574,1.6148408184358,607157.008174787,0.0,1.0
1989-09-22,57.62,57.62,57.25,57.5,36096,1.6148408184358,1.6148408184358,1.60447130953574,1.61147773446821,1287960.70563452,0.0,1.0
1989-09-25,57.12,57.5,57.0,57.38,63221,1.60082796857085,1.61147773446821,1.59746488460327,1.60811465050062,2255822.35624226,0.0,1.0
1989-09-26,57.25,57.62,57.12,57.38,37947,1.60447130953574,1.6148408184358,1.60082796857085,1.60811465050062,1354007.22785664,0.0,1.0
1989-09-27,57.5,58.0,57.25,57.25,56813,1.61147773446821,1.62549058433315,1.60447130953574,1.60447130953574,2027175.07671804,0.0,1.0
1989-09-28,58.0,58.0,57.5,57.5,47273,1.62549058433315,1.62549058433315,1.61147773446821,1.61147773446821,1686773.22798817,0.0,1.0
1989-09-29,58.12,58.25,57.75,58.25,28193,1.62885366830074,1.63249700926562,1.61848415940068,1.63249700926562,1005969.53052843,0.0,1.0
1989-10-02,58.25,58.25,57.75,57.88,13812,1.63249700926562,1.63249700926562,1.61848415940068,1.62212750036556,492833.368412679,0.0,1.0
1989-10-03,58.62,58.62,57.88,58.38,28763,1.64286651816568,1.64286651816568,1.62212750036556,1.63614035023051,1026308.005767,0.0,1.0
1989-10-04,58.75,58.88,58.38,58.88,43998,1.64650985913056,1.65015320009545,1.63614035023051,1.65015320009545,1569916.19920512,0.0,1.0
1989-10-05,59.0,59.0,58.38,58.62,44141,1.65351628406303,1.65351628406303,1.63614035023051,1.64286651816568,1575018.65878251,0.0,1.0
1989-10-06,58.75,58.88,58.5,58.75,31753,1.64650985913056,1.65015320009545,1.63950343419809,1.64650985913056,1132995.79693077,0.0,1.0
1989-10-09,58.25,58.62,58.12,58.62,55959,1.63249700926562,1.64286651816568,1.62885366830074,1.64286651816568,1996703.04539568,0.0,1.0
1989-10-10,58.38,58.38,58.0,58.0,42218,1.63614035023051,1.63614035023051,1.62549058433315,1.62549058433315,1506403.06600394,0.0,1.0
1989-10-11,58.75,58.75,58.25,58.38,22426,1.65634687973575,1.65634687973575,1.64225031054651,1.64591541853571,795441.773772771,0.351,1.0
1989-10-12,58.88,58.88,58.5,58.62,37235,1.66001198772495,1.66001198772495,1.64929859514113,1.65268177174655,1320711.42631005,0.0,1.0
1989-10-13,55.5,58.88,55.25,58.88,48768,1.56471918000569,1.66001198772495,1.55767089541107,1.66001198772495,1729782.59267593,0.0,1.0
1989-10-16,54.0,55.0,53.25,55.0,103873,1.52242947243797,1.55062261081645,1.50128461865411,1.55062261081645,3684336.18866935,0.0,1.0
1989-10-17,54.38,54.5,53.62,54.0,25986,1.53314286502179,1.53652604162721,1.51171607985414,1.52242947243797,921713.632982218,0.0,1.0
1989-10-18,54.88,55.12,54.0,54.5,38160,1.54723943421103,1.55400578742186,1.52242947243797,1.53652604162721,1353520.82793048,0.0,1.0
1989-10-19,54.88,55.12,54.88,55.12,19650,1.54723943421103,1.55400578742186,1.54723943421103,1.55400578742186,696978.099288101,0.0,1.0
1989-10-20,54.88,54.88,54.38,54.62,30115,1.54723943421103,1.54723943421103,1.53314286502179,1.53990921823262,1068167.70789115,0.0,1.0
1989-10-23,54.25,54.88,54.0,54.75,73117,1.52947775703259,1.54723943421103,1.52242947243797,1.54357432622183,2593432.45219583,0.0,1.0
1989-10-24,53.62,54.25,52.38,54.25,40154,1.51171607985414,1.52947775703259,1.47675658826483,1.52947775703259,1424247.25693712,0.0,1.0
1989-10-25,53.12,54.0,53.0,53.62,23779,1.4976195106649,1.52242947243797,1.49423633405949,1.51171607985414,843432.174197038,0.0,1.0
1989-10-26,52.5,53.25,52.38,52.88,41507,1.48013976487024,1.50128461865411,1.47675658826483,1.49085315745407,1472237.65736139,0.0,1.0
1989-10-27,52.25,52.88,52.0,52.5,21999,1.47309148027562,1.49085315745407,1.466043195681,1.48013976487024,780296.244592315,0.0,1.0
1989-10-30,52.25,52.62,52.12,52.12,12459,1.47309148027562,1.48352294147566,1.46942637228642,1.46942637228642,441916.037609693,0.0,1.0
1989-10-31,52.5,52.62,52.0,52.0,77175,1.48013976487024,1.48352294147566,1.466043195681,1.466043195681,2737368.18384526,0.0,1.0
1989-11-01,53.0,53.25,52.5,52.5,62580,1.49423633405949,1.50128461865411,1.48013976487024,1.48013976487024,2219689.03070988,0.0,1.0
1989-11-02,52.25,53.12,52.0,53.12,29546,1.47309148027562,1.4976195106649,1.466043195681,1.4976195106649,1047985.49219167,0.0,1.0
1989-11-03,52.75,53.25,52.0,52.0,31254,1.48718804946487,1.50128461865411,1.466043195681,1.466043195681,1108567.6089135,0.0,1.0
1989-11-06,52.12,52.75,51.88,52.75,31041,1.46942637228642,1.48718804946487,1.46266001907559,1.48718804946487,1101012.57913496,0.0,1.0
1989-11-07,52.25,52.5,51.62,51.88,48270,1.47309148027562,1.48013976487024,1.45532980309718,1.46266001907559,1712118.72023597,0.0,1.0
1989-11-08,52.25,52.62,52.25,52.25,22711,1.47309148027562,1.48352294147566,1.47309148027562,1.47309148027562,805550.616434204,0.0,1.0
1989-11-09,52.25,52.62,52.25,52.25,25986,1.47309148027562,1.48352294147566,1.47309148027562,1.47309148027562,921713.632982221,0.0,1.0
1989-11-10,52.0,52.38,51.75,52.25,22925,1.466043195681,1.47675658826483,1.45899491108638,1.47309148027562,813141.11583612,0.0,1.0
1989-11-13,51.38,51.62,51.12,51.25,34814,1.44856344988635,1.45532980309718,1.44123323390794,1.44489834189714,1234839.46812295,0.0,1.0
1989-11-14,51.0,51.5,50.62,51.5,49694,1.43785005730252,1.45194662649176,1.4271366647187,1.45194662649176,1762627.46391974,0.0,1.0
1989-11-15,50.62,51.12,50.0,51.12,61726,1.4271366647187,1.44123323390794,1.40965691892404,1.44123323390794,2189397.97234897,0.0,1.0
1989-11-16,50.38,50.5,50.12,50.5,19507,1.42037031150787,1.42375348811328,1.41304009552946,1.42375348811328,691905.943145697,0.0,1.0
1989-11-17,49.0,50.25,48.75,50.12,74826,1.38146378054556,1.41670520351866,1.37441549595094,1.41304009552946,2654050.03854104,0.0,1.0
1989-11-20,44.12,48.0,44.0,48.0,173715,1.24388126525858,1.35327064216708,1.24049808865316,1.35327064216708,6161605.62431715,0.0,1.0
1989-11-21,43.12,44.5,42.5,44.12,162324,1.21568812688009,1.2545946578424,1.19820838108544,1.24388126525858,5757571.14447034,0.0,1.0
1989-11-22,43.25,43.38,42.88,43.25,151574,1.2193532348693,1.2230183428585,1.20892177366926,1.2193532348693,5376272.69320582,0.0,1.0
1989-11-24,43.25,43.5,43.0,43.38,88566,1.2193532348693,1.22640151946392,1.21230495027468,1.2230183428585,3141402.6636921,0.0,1.0
1989-11-27,44.0,44.0,43.25,43.5,89136,1.24049808865316,1.24049808865316,1.2193532348693,1.22640151946392,3161620.34901496,0.0,1.0
1989-11-28,44.0,44.25,43.5,44.25,108287,1.24049808865316,1.24754637324778,1.22640151946392,1.24754637324778,3840899.10623972,0.0,1.0
1989-11-29,43.5,44.0,43.5,43.88,54322,1.22640151946392,1.24049808865316,1.22640151946392,1.23711491204774,1926780.88089202,0.0,1.0
1989-11-30,43.62,43.88,43.38,43.75,35526,1.22978469606933,1.23711491204774,1.2230183428585,1.23344980405854,1260093.83996484,0.0,1.0
1989-12-01,43.5,44.0,43.38,43.75,87000,1.22640151946392,1.24049808865316,1.2230183428585,1.23344980405854,3085857.2334893,0.0,1.0
1989-12-04,43.38,43.75,43.25,43.5,38944,1.2230183428585,1.23344980405854,1.2193532348693,1.22640151946392,1381329.01265526,0.0,1.0
1989-12-05,43.62,43.62,43.12,43.5,154137,1.22978469606933,1.22978469606933,1.21568812688009,1.22640151946392,5467181.33791198,0.0,1.0
1989-12-06,43.75,44.0,43.62,43.88,46205,1.23344980405854,1.24049808865316,1.22978469606933,1.23711491204774,1638873.9479698,0.0,1.0
1989-12-07,44.75,45.25,44.12,44.12,74185,1.26164294243702,1.27573951162626,1.24388126525858,1.24388126525858,2631314.00995866,0.0,1.0
1989-12-08,44.62,45.25,44.5,45.25,72832,1.25797783444782,1.27573951162626,1.2545946578424,1.27573951162626,2583323.60953439,0.0,1.0
1989-12-11,45.12,45.12,44.5,44.88,105795,1.27207440363706,1.27207440363706,1.2545946578424,1.26530805042622,3752508.8047931,0.0,1.0
1989-12-12,45.25,45.38,44.75,45.0,86288,1.27573951162626,1.27940461961546,1.26164294243702,1.26869122703164,3060602.86164741,0.0,1.0
1989-12-13,45.38,45.5,45.12,45.25,47273,1.27940461961546,1.28278779622088,1.27207440363706,1.27573951162626,1676755.50573264,0.0,1.0
1989-12-14,46.0,46.0,45.38,45.62,50975,1.29688436541012,1.29688436541012,1.27940461961546,1.2861709728263,1808064.05146112,0.0,1.0
1989-12-15,46.62,46.62,45.88,46.38,93835,1.31436411120478,1.31436411120478,1.2935011888047,1.30759775799394,3328292.10924676,0.0,1.0
1989-12-18,46.12,46.62,45.75,46.12,114125,1.30026754201554,1.31436411120478,1.2898360808155,1.30026754201554,4047970.76749386,0.0,1.0
1989-12-19,45.5,46.75,45.25,46.38,83084,1.28278779622088,1.31802921919398,1.27573951162626,1.30759775799394,2946958.18835891,0.0,1.0
1989-12-20,45.5,45.75,45.0,45.38,98605,1.28278779622088,1.2898360808155,1.26869122703164,1.27940461961546,3497482.21273807,0.0,1.0
1989-12-21,46.25,46.25,45.25,45.25,72476,1.30393265000474,1.30393265000474,1.27573951162626,1.27573951162626,2570696.42361346,0.0,1.0
1989-12-22,46.12,46.25,46.0,46.25,208529,1.30026754201554,1.30393265000474,1.29688436541012,1.30393265000474,7396445.09244011,0.0,1.0
1989-12-26,45.62,46.38,45.62,46.38,25417,1.2861709728263,1.30759775799394,1.2861709728263,1.30759775799394,901531.417282728,0.0,1.0
1989-12-27,44.88,45.38,44.5,45.38,149153,1.26530805042622,1.27940461961546,1.2545946578424,1.27940461961546,5290400.73501874,0.0,1.0
1989-12-28,44.62,45.0,44.5,44.75,77816,1.25797783444782,1.26869122703164,1.2545946578424,1.26164294243702,2760104.21242762,0.0,1.0
1989-12-29,44.88,45.0,44.5,44.88,57810,1.26530805042622,1.26869122703164,1.2545946578424,1.26530805042622,2050498.92721858,0.0,1.0
1990-01-02,45.38,45.38,44.5,44.62,113271,1.27940461961546,1.27940461961546,1.2545946578424,1.25797783444782,4017679.70913295,0.0,1.0
1990-01-03,46.12,46.12,45.5,45.5,134060,1.30026754201554,1.30026754201554,1.28278779622088,1.28278779622088,4755057.70944339,0.0,1.0
1990-01-04,45.88,46.12,45.62,46.12,163677,1.2935011888047,1.30026754201554,1.2861709728263,1.30026754201554,5805561.54489459,0.0,1.0
1990-01-05,45.5,45.62,45.25,45.25,85647,1.28278779622088,1.2861709728263,1.27573951162626,1.27573951162626,3037866.83306503,0.0,1.0
1990-01-08,45.25,45.5,45.12,45.25,84152,1.27573951162626,1.28278779622088,1.27207440363706,1.27573951162626,2984839.74612174,0.0,1.0
1990-01-09,44.12,45.0,44.12,44.62,87071,1.25377705682942,1.27878439613155,1.25377705682942,1.26798577234199,3063999.69522066,0.351,1.0
1990-01-10,42.75,44.12,41.5,43.75,119251,1.21484517632497,1.25377705682942,1.17932338754354,1.24326260735012,4196403.25314696,0.0,1.0
1990-01-11,42.25,42.75,41.88,42.5,28905,1.2006364608124,1.21484517632497,1.1901220113331,1.20774081856869,1017157.39098383,0.0,1.0
1990-01-12,41.62,41.88,41.38,41.75,47487,1.19231015352203,1.19975851104043,1.18543474658197,1.19603433228123,1657629.88276312,0.337,1.0
1990-01-15,41.38,41.38,41.0,41.38,51830,1.18543474658197,1.18543474658197,1.17454868559354,1.18543474658197,1809231.09111152,0.0,1.0
1990-01-16,41.5,41.5,41.0,41.0,51759,1.188872450052,1.188872450052,1.17454868559354,1.17454868559354,1806752.69235657,0.0,1.0
1990-01-17,41.12,41.75,41.0,41.38,93835,1.17798638906357,1.19603433228123,1.17454868559354,1.18543474658197,3275500.66437294,0.0,1.0
1990-01-18,41.38,41.88,40.88,41.0,98961,1.18543474658197,1.19975851104043,1.17111098212351,1.17454868559354,3454434.07307518,0.0,1.0
1990-01-19,41.5,41.62,41.12,41.62,68561,1.188872450052,1.19231015352203,1.17798638906357,1.19231015352203,2393260.52166113,0.0,1.0
1990-01-22,40.75,41.75,40.5,41.5,84508,1.16738680336432,1.19603433228123,1.16022492113509,1.188872450052,2949922.84483216,0.0,1.0
1990-01-23,40.5,40.75,40.25,40.75,24633,1.16022492113509,1.16738680336432,1.15306303890586,1.16738680336432,859864.739867832,0.0,1.0
1990-01-24,40.38,40.5,39.88,40.12,41507,1.15678721766506,1.16022492113509,1.1424634532066,1.14933886014666,1448885.87495206,0.0,1.0
1990-01-25,39.25,40.5,38.88,40.5,36167,1.12441550998894,1.16022492113509,1.11381592428968,1.16022492113509,1262482.36296026,0.0,1.0
1990-01-26,39.88,40.12,39.5,39.75,46989,1.1424634532066,1.14933886014666,1.13157739221817,1.1387392744474,1640246.18445377,0.0,1.0
1990-01-29,39.38,39.88,38.62,39.62,28407,1.12813968874814,1.1424634532066,1.10636756677128,1.1350150956882,991603.851151934,0.0,1.0
1990-01-30,40.0,40.0,38.25,39.38,73829,1.14590115667663,1.14590115667663,1.09576798107203,1.12813968874814,2577150.72787327,0.0,1.0
1990-01-31,40.62,41.0,40.0,40.0,300798,1.16366262460512,1.17454868559354,1.14590115667663,1.14590115667663,10499963.2209948,0.0,1.0
1990-02-01,40.12,40.75,39.75,40.75,19436,1.14933886014666,1.16738680336432,1.1387392744474,1.16738680336432,678452.932410636,0.0,1.0
1990-02-02,39.75,40.38,39.62,39.88,60658,1.1387392744474,1.15678721766506,1.1350150956882,1.1424634532066,2117390.30531819,0.0,1.0
1990-02-05,39.38,39.75,38.75,39.75,23138,1.12813968874814,1.1387392744474,1.11009174553048,1.1387392744474,807678.737915072,0.0,1.0
1990-02-06,38.0,39.38,38.0,39.25,43073,1.0886060988428,1.12813968874814,1.0886060988428,1.12441550998894,1503550.27565977,0.0,1.0
1990-02-07,38.12,38.25,37.88,38.25,46917,1.09204380231283,1.09576798107203,1.08516839537277,1.09576798107203,1637732.8786741,0.0,1.0
1990-02-08,37.25,37.88,37.25,37.88,60729,1.06712045215511,1.08516839537277,1.06712045215511,1.08516839537277,2119868.70407314,0.0,1.0
1990-02-09,37.0,37.38,37.0,37.38,98605,1.05995856992588,1.07084463091431,1.05995856992588,1.07084463091431,3442007.17227573,0.0,1.0
1990-02-12,36.25,36.62,35.88,36.5,49480,1.03847292323819,1.04907250893745,1.02787333753894,1.04563480546742,1727199.58302524,0.0,1.0
1990-02-13,36.25,36.5,36.12,36.12,56030,1.03847292323819,1.04563480546742,1.034748744479,1.034748744479,1955840.5949253,0.0,1.0
1990-02-14,36.88,36.88,36.25,36.25,21501,1.05652086645585,1.05652086645585,1.03847292323819,1.03847292323819,750535.938452415,0.0,1.0
1990-02-15,37.0,37.12,36.75,37.0,169372,1.05995856992588,1.06339627339591,1.05279668769665,1.05995856992588,5912272.59046381,0.0,1.0
1990-02-16,36.75,37.25,36.75,37.12,217429,1.05279668769665,1.06712045215511,1.05279668769665,1.06339627339591,7589799.47731595,0.0,1.0
1990-02-20,36.62,36.75,36.5,36.62,155133,1.04907250893745,1.05279668769665,1.04563480546742,1.04907250893745,5415231.46551038,0.0,1.0
1990-02-21,36.5,36.75,36.25,36.38,57098,1.04563480546742,1.05279668769665,1.03847292323819,1.04219710199739,1993121.29732366,0.0,1.0
1990-02-22,36.38,36.75,36.25,36.5,45565,1.04219710199739,1.05279668769665,1.03847292323819,1.04563480546742,1590538.58125596,0.0,1.0
1990-02-23,36.25,36.62,36.0,36.25,73046,1.03847292323819,1.04907250893745,1.03131104100897,1.03847292323819,2549818.52751943,0.0,1.0
1990-02-26,36.5,36.5,36.0,36.0,34316,1.04563480546742,1.04563480546742,1.03131104100897,1.03131104100897,1197869.46020804,0.0,1.0
1990-02-27,36.75,37.0,36.38,36.38,132992,1.05279668769665,1.05995856992588,1.04219710199739,1.04219710199739,4642355.03123872,0.0,1.0
1990-02-28,37.25,37.5,36.5,36.5,33746,1.06712045215511,1.07428233438434,1.04563480546742,1.04563480546742,1177972.45611903,0.0,1.0
1990-03-01,37.88,38.12,37.25,37.5,39086,1.08516839537277,1.09204380231283,1.06712045215511,1.07428233438434,1364375.96811083,0.0,1.0
1990-03-02,38.0,38.25,37.62,37.75,52328,1.0886060988428,1.09576798107203,1.07772003785437,1.08144421661357,1826614.78942086,0.0,1.0
1990-03-05,37.62,38.0,37.5,38.0,64004,1.07772003785437,1.0886060988428,1.07428233438434,1.0886060988428,2234189.21002317,0.0,1.0
1990-03-06,38.0,38.0,37.5,37.88,26413,1.0886060988428,1.0886060988428,1.07428233438434,1.08516839537277,921999.243865102,0.0,1.0
1990-03-07,37.75,38.0,37.5,38.0,23779,1.08144421661357,1.0886060988428,1.07428233438434,1.0886060988428,830054.140759031,0.0,1.0
1990-03-08,38.0,38.0,37.38,37.75,19721,1.0886060988428,1.0886060988428,1.07084463091431,1.08144421661357,688401.434455142,0.0,1.0
1990-03-09,37.75,38.25,37.5,37.75,17158,1.08144421661357,1.09576798107203,1.07428233438434,1.08144421661357,598934.730104018,0.0,1.0
1990-03-12,37.5,37.88,37.38,37.75,22498,1.07428233438434,1.08516839537277,1.07084463091431,1.08144421661357,785338.242095828,0.0,1.0
1990-03-13,37.12,37.5,37.12,37.25,29973,1.06339627339591,1.07428233438434,1.06339627339591,1.06712045215511,1046268.25185965,0.0,1.0
1990-03-14,37.25,37.38,36.88,36.88,55745,1.06712045215511,1.07084463091431,1.05652086645585,1.05652086645585,1945892.09288079,0.0,1.0
1990-03-15,37.5,37.62,37.25,37.38,93123,1.07428233438434,1.07772003785437,1.06712045215511,1.07084463091431,3250646.86277401,0.0,1.0
1990-03-16,37.88,37.88,37.38,37.75,48412,1.08516839537277,1.08516839537277,1.07084463091431,1.08144421661357,1689918.88062686,0.0,1.0
1990-03-19,37.5,37.75,37.38,37.62,26983,1.07428233438434,1.08144421661357,1.07084463091431,1.07772003785437,941896.247954117,0.0,1.0
1990-03-20,37.0,37.62,36.75,37.25,45280,1.05995856992588,1.07772003785437,1.05279668769665,1.06712045215511,1580590.07921145,0.0,1.0
1990-03-21,37.12,37.62,37.0,37.25,36025,1.06339627339591,1.07772003785437,1.05995856992588,1.06712045215511,1257525.56545036,0.0,1.0
1990-03-22,37.62,37.75,37.12,37.12,45137,1.07772003785437,1.08144421661357,1.06339627339591,1.06339627339591,1575598.37467683,0.0,1.0
1990-03-23,37.62,37.88,37.25,37.38,34672,1.07772003785437,1.08516839537277,1.06712045215511,1.07084463091431,1210296.36100749,0.0,1.0
1990-03-26,38.0,38.38,37.88,37.88,151787,1.0886060988428,1.09949215983123,1.08516839537277,1.08516839537277,5298432.56080537,0.0,1.0
1990-03-27,38.88,38.88,37.88,38.12,55176,1.11381592428968,1.11381592428968,1.08516839537277,1.09204380231283,1926029.9958165,0.0,1.0
1990-03-28,38.5,39.0,38.38,39.0,146519,1.10292986330126,1.11725362775971,1.09949215983123,1.11725362775971,5114542.35459322,0.0,1.0
1990-03-29,37.75,38.62,37.62,38.62,58522,1.08144421661357,1.10636756677128,1.07772003785437,1.10636756677128,2042828.90052147,0.0,1.0
1990-03-30,37.5,37.75,37.25,37.5,207034,1.07428233438434,1.08144421661357,1.06712045215511,1.07428233438434,7226940.95537682,0.0,1.0
1990-04-02,37.0,37.25,36.88,37.25,53681,1.05995856992588,1.06712045215511,1.05652086645585,1.06712045215511,1873843.99386373,0.0,1.0
1990-04-03,37.38,37.5,36.88,37.0,70768,1.07084463091431,1.07428233438434,1.05652086645585,1.05995856992588,2470300.3252128,0.0,1.0
1990-04-04,37.25,37.62,37.0,37.5,91343,1.06712045215511,1.07772003785437,1.05995856992588,1.07428233438434,3188512.35877675,0.0,1.0
1990-04-05,37.25,37.5,37.0,37.25,34102,1.06712045215511,1.07428233438434,1.05995856992588,1.06712045215511,1190399.35691848,0.0,1.0
1990-04-06,37.75,38.0,37.38,37.38,153069,1.08144421661357,1.0886060988428,1.07084463091431,1.07084463091431,5343183.36649329,0.0,1.0
1990-04-09,38.12,38.25,37.75,37.88,194789,1.09204380231283,1.09576798107203,1.08144421661357,1.08516839537277,6799504.43771019,0.0,1.0
1990-04-10,37.88,37.88,37.5,37.88,31895,1.08516839537277,1.08516839537277,1.07428233438434,1.08516839537277,1113359.55336681,0.0,1.0
1990-04-11,37.25,37.75,37.0,37.75,35526,1.07717573480495,1.09163446950032,1.06994636745726,1.09163446950032,1228530.73759559,0.351,1.0
1990-04-12,37.38,37.5,37.25,37.38,40723,1.08093500582574,1.08440510215263,1.07717573480495,1.08093500582574,1408249.09156971,0.0,1.0
1990-04-16,37.5,37.62,37.12,37.62,69700,1.08440510215263,1.08787519847952,1.07341646378415,1.08787519847952,2410307.7298433,0.0,1.0
1990-04-17,37.38,37.5,37.25,37.5,40510,1.08093500582574,1.08440510215263,1.07717573480495,1.08440510215263,1400883.30180706,0.0,1.0
1990-04-18,37.38,37.5,37.12,37.38,24277,1.08093500582574,1.08440510215263,1.07341646378415,1.08093500582574,839527.127078995,0.0,1.0
1990-04-19,37.38,37.62,37.12,37.25,167948,1.08093500582574,1.08787519847952,1.07341646378415,1.07717573480495,5807838.77491712,0.0,1.0
1990-04-20,37.25,37.38,36.75,37.38,58736,1.07717573480495,1.08093500582574,1.06271700010958,1.08093500582574,2031159.75351615,0.0,1.0
1990-04-23,36.5,37.12,36.5,37.0,17443,1.0554876327619,1.07341646378415,1.0554876327619,1.06994636745726,603199.393567524,0.0,1.0
1990-04-24,36.75,36.88,36.38,36.62,15948,1.06271700010958,1.06647627113038,1.05201753643501,1.05895772908878,551500.540538607,0.0,1.0
1990-04-25,36.62,37.25,36.38,37.0,12744,1.05895772908878,1.07717573480495,1.05201753643501,1.06994636745726,440702.463545525,0.0,1.0
1990-04-26,36.25,37.12,36.0,36.88,27481,1.04825826541421,1.07341646378415,1.04102889806653,1.06647627113038,950325.204072076,0.0,1.0
1990-04-27,35.5,36.75,35.5,36.5,36736,1.02657016337116,1.06271700010958,1.02657016337116,1.0554876327619,1270373.95643505,0.0,1.0
1990-04-30,34.75,35.62,34.62,35.62,71337,1.00488206132811,1.03004025969805,1.00112279030731,1.03004025969805,2466917.10938064,0.0,1.0
1990-05-01,35.0,35.0,34.62,34.88,63363,1.01211142867579,1.01211142867579,1.00112279030731,1.0086413323489,2191166.83911135,0.0,1.0
1990-05-02,34.75,34.88,34.62,34.75,24349,1.00488206132811,1.0086413323489,1.00112279030731,1.00488206132811,842016.971505799,0.0,1.0
1990-05-03,34.5,34.75,34.25,34.75,62651,0.997652693980421,1.00488206132811,0.990423326632737,1.00488206132811,2166545.044224,0.0,1.0
1990-05-04,34.5,34.88,34.25,34.88,61726,0.997652693980421,1.0086413323489,0.990423326632737,1.0086413323489,2134557.459574,0.0,1.0
1990-05-07,34.25,34.62,34.25,34.5,48199,0.990423326632737,1.00112279030731,0.990423326632737,0.997652693980421,1666777.9378869,0.0,1.0
1990-05-08,34.0,34.5,33.62,34.25,105582,0.983193959285053,0.997652693980421,0.972205320916573,0.990423326632737,3651149.36488257,0.0,1.0
1990-05-09,33.38,34.12,33.12,33.75,153923,0.965265128262796,0.986664055611941,0.957746586221204,0.975964591937369,5322837.82927791,0.0,1.0
1990-05-10,33.25,33.88,33.25,33.38,127439,0.961505857242,0.979723862958165,0.961505857242,0.965265128262796,4406990.05428264,0.0,1.0
1990-05-11,33.5,33.75,33.38,33.5,157056,0.968735224589685,0.975964591937369,0.965265128262796,0.968735224589685,5431180.64301677,0.0,1.0
1990-05-14,33.75,34.0,33.5,33.5,44283,0.975964591937369,0.983193959285053,0.968735224589685,0.968735224589685,1531358.06600647,0.0,1.0
1990-05-15,34.12,34.5,33.75,33.75,68988,0.986664055611941,0.997652693980421,0.975964591937369,0.975964591937369,2385685.93495595,0.0,1.0
1990-05-16,34.25,34.38,33.88,34.25,23138,0.990423326632737,0.994182597653533,0.979723862958165,0.990423326632737,800139.171493748,0.0,1.0
1990-05-17,34.5,34.88,34.38,34.5,28976,0.997652693980421,1.0086413323489,0.994182597653533,0.997652693980421,1002024.057101,0.0,1.0
1990-05-18,34.62,34.75,34.25,34.75,475154,1.00112279030731,1.00488206132811,0.990423326632737,1.00488206132811,16431382.4830124,0.0,1.0
1990-05-21,34.38,34.75,34.12,34.62,68133,0.994182597653533,1.00488206132811,0.986664055611941,1.00112279030731,2356119.03238757,0.0,1.0
1990-05-22,34.38,34.75,34.38,34.38,153709,0.994182597653533,1.00488206132811,0.994182597653533,0.994182597653533,5315437.45834266,0.0,1.0
1990-05-23,34.0,34.5,33.88,34.12,198135,0.983193959285053,0.997652693980421,0.979723862958165,0.986664055611941,6851740.63203016,0.0,1.0
1990-05-24,34.38,34.38,34.0,34.25,30614,0.994182597653533,0.994182597653533,0.983193959285053,0.990423326632737,1058668.01781094,0.0,1.0
1990-05-25,34.38,34.62,34.12,34.62,22569,0.994182597653533,1.00112279030731,0.986664055611941,1.00112279030731,780462.484287423,0.0,1.0
1990-05-29,35.0,35.0,34.62,34.75,51972,1.01211142867579,1.01211142867579,1.00112279030731,1.00488206132811,1797252.70208631,0.0,1.0
1990-05-30,35.25,35.25,34.88,35.12,80592,1.01934079602347,1.01934079602347,1.0086413323489,1.01558152500268,2786965.86174364,0.0,1.0
1990-05-31,35.5,35.88,35.25,35.25,79311,1.02657016337116,1.03755880173964,1.01934079602347,1.01934079602347,2742667.37964995,0.0,1.0
1990-06-01,35.0,35.38,34.88,35.12,34601,1.01211142867579,1.02310006704427,1.0086413323489,1.01558152500268,1196543.15294559,0.0,1.0
1990-06-04,35.38,35.5,35.0,35.0,28549,1.02310006704427,1.02657016337116,1.01211142867579,1.01211142867579,987257.896403103,0.0,1.0
1990-06-05,35.75,35.88,35.38,35.38,61655,1.03379953071884,1.03755880173964,1.02310006704427,1.02310006704427,2132102.19631978,0.0,1.0
1990-06-06,35.62,36.0,35.62,35.62,14880,1.03004025969805,1.04102889806653,1.03004025969805,1.03004025969805,514567.848207578,0.0,1.0
1990-06-07,35.88,36.12,35.62,35.62,55390,1.03755880173964,1.04449899439342,1.03004025969805,1.03004025969805,1915451.15001463,0.0,1.0
1990-06-08,36.0,36.12,35.62,35.75,57241,1.04102889806653,1.04449899439342,1.03004025969805,1.03379953071884,1979460.90048723,0.0,1.0
1990-06-11,35.88,36.12,35.5,35.5,26057,1.03755880173964,1.04449899439342,1.02657016337116,1.02657016337116,901081.61429737,0.0,1.0
1990-06-12,35.88,35.88,35.5,35.88,18582,1.03755880173964,1.03755880173964,1.02657016337116,1.03755880173964,642587.34915277,0.0,1.0
1990-06-13,35.75,36.0,35.5,36.0,24064,1.03379953071884,1.04102889806653,1.02657016337116,1.04102889806653,832161.337316345,0.0,1.0
1990-06-14,35.5,35.62,35.0,35.25,29261,1.02657016337116,1.03004025969805,1.01211142867579,1.01934079602347,1011879.69129045,0.0,1.0
1990-06-15,35.62,35.62,34.75,34.75,168945,1.03004025969805,1.03004025969805,1.00488206132811,1.00488206132811,5842316.2039939,0.0,1.0
1990-06-18,35.12,35.5,35.0,35.38,96896,1.01558152500268,1.02657016337116,1.01211142867579,1.02310006704427,3350777.29972591,0.0,1.0
1990-06-19,35.12,35.25,35.0,35.12,29119,1.01558152500268,1.01934079602347,1.01211142867579,1.01558152500268,1006969.16478202,0.0,1.0
1990-06-20,34.5,35.25,34.25,35.0,53254,0.997652693980421,1.01934079602347,0.990423326632737,1.01211142867579,1841585.76535258,0.0,1.0
1990-06-21,34.5,34.62,34.25,34.5,38944,0.997652693980421,1.00112279030731,0.990423326632737,0.997652693980421,1346729.18552392,0.0,1.0
1990-06-22,33.5,34.75,33.38,34.25,60729,0.968735224589685,1.00488206132811,0.965265128262796,0.990423326632737,2100080.03049718,0.0,1.0
1990-06-25,32.5,33.38,32.5,33.38,29332,0.939817755198948,0.965265128262796,0.939817755198948,0.965265128262796,1014334.95454467,0.0,1.0
1990-06-26,32.12,32.75,32.12,32.5,24633,0.928829116830468,0.947047122546632,0.928829116830468,0.939817755198948,851838.024522668,0.0,1.0
1990-06-27,32.75,32.75,31.62,32.0,104371,0.947047122546632,0.947047122546632,0.914370382135099,0.925359020503579,3609271.56487051,0.0,1.0
1990-06-28,32.12,33.25,32.0,33.0,36452,0.928829116830468,0.961505857242,0.925359020503579,0.954276489894316,1260552.90341819,0.0,1.0
1990-06-29,32.0,32.38,31.75,31.88,98249,0.925359020503579,0.936347658872059,0.918129653155895,0.921888924176691,3397565.6262464,0.0,1.0
1990-07-02,32.0,32.62,31.75,32.25,57953,0.925359020503579,0.943287851525836,0.918129653155895,0.932588387851264,2004082.69537459,0.0,1.0
1990-07-03,32.12,32.25,31.75,31.75,20291,0.928829116830468,0.932588387851264,0.918129653155895,0.918129653155895,701686.573116935,0.0,1.0
1990-07-05,31.75,32.25,31.5,32.0,30044,0.918129653155895,0.932588387851264,0.910900285808211,0.925359020503579,1038956.74943202,0.0,1.0
1990-07-06,32.12,32.12,31.5,31.62,37733,0.928829116830468,0.928829116830468,0.910900285808211,0.914370382135099,1304851.38551187,0.0,1.0
1990-07-09,33.0,33.0,31.88,32.38,70910,0.954276489894316,0.954276489894316,0.921888924176691,0.936347658872059,2452150.94868276,0.0,1.0
1990-07-10,32.62,33.5,32.5,33.38,55034,0.943287851525836,0.968735224589685,0.939817755198948,0.965265128262796,1903140.25257096,0.0,1.0
1990-07-11,31.88,32.75,31.5,32.62,39584,0.932038955932839,0.957474147013817,0.920929332242298,0.953673486277579,1353954.05091945,0.351,1.0
1990-07-12,31.75,32.38,31.62,32.0,106650,0.928238295196602,0.946656881841447,0.924437634460363,0.935547258150905,3647918.33898946,0.0,1.0
1990-07-13,31.62,31.88,31.5,31.75,36096,0.924437634460363,0.932038955932839,0.920929332242298,0.928238295196602,1234648.47973899,0.0,1.0
1990-07-16,31.88,32.0,31.5,31.5,68418,0.932038955932839,0.935547258150905,0.920929332242298,0.920929332242298,2340208.878734,0.0,1.0
1990-07-17,31.62,31.75,31.5,31.62,63933,0.924437634460363,0.928238295196602,0.920929332242298,0.924437634460363,2186801.34239675,0.0,1.0
1990-07-18,31.5,31.75,31.38,31.5,71337,0.920929332242298,0.928238295196602,0.917421030024232,0.920929332242298,2440052.04452406,0.0,1.0
1990-07-19,32.0,32.0,31.5,31.5,46846,0.935547258150905,0.935547258150905,0.920929332242298,0.920929332242298,1602347.70284389,0.0,1.0
1990-07-20,31.75,32.25,31.75,31.88,32251,0.928238295196602,0.942856221105209,0.928238295196602,0.932038955932839,1103131.87389357,0.0,1.0
1990-07-23,30.5,31.62,30.0,31.62,61085,0.891693480425082,0.924437634460363,0.877075554516474,0.924437634460363,2089386.70170812,0.0,1.0
1990-07-24,30.62,30.62,30.12,30.25,57668,0.895201782643148,0.895201782643148,0.88058385673454,0.884384517470778,1972509.65562911,0.0,1.0
1990-07-25,30.0,30.62,29.75,30.5,38730,0.877075554516474,0.895201782643148,0.86976659156217,0.891693480425082,1324743.34054442,0.0,1.0
1990-07-26,29.5,30.0,29.0,30.0,40866,0.862457628607866,0.877075554516474,0.847839702699258,0.877075554516474,1397804.32106089,0.0,1.0
1990-07-27,27.38,29.75,27.12,29.75,75182,0.800477622755368,0.86976659156217,0.792876301282892,0.86976659156217,2571568.65036949,0.0,1.0
1990-07-30,26.75,27.12,26.62,27.12,47487,0.782059036110523,0.792876301282892,0.778258375374284,0.792876301282892,1624272.83791461,0.0,1.0
1990-07-31,26.75,26.88,26.12,26.25,59519,0.782059036110523,0.78585969684676,0.763640449465677,0.767441110201915,2035822.33116094,0.0,1.0
1990-08-01,26.75,27.0,26.62,26.75,37804,0.782059036110523,0.789367999064826,0.778258375374284,0.782059036110523,1293069.90048905,0.0,1.0
1990-08-02,28.25,28.38,27.62,27.62,183398,0.825912813836346,0.829713474572584,0.8074942271915,0.8074942271915,6273051.35990614,0.0,1.0
1990-08-03,29.0,30.25,27.75,28.12,150719,0.847839702699258,0.884384517470778,0.811294887927738,0.822112153100108,5155279.92624616,0.0,1.0
1990-08-06,30.0,30.0,29.12,29.25,132565,0.877075554516474,0.877075554516474,0.851348004917324,0.855148665653562,4534330.00101396,0.0,1.0
1990-08-07,29.75,30.0,29.25,29.88,77602,0.86976659156217,0.877075554516474,0.855148665653562,0.873567252298408,2654343.73129171,0.0,1.0
1990-08-08,28.62,29.75,28.25,29.75,71408,0.836730079008716,0.86976659156217,0.825912813836346,0.86976659156217,2442480.5696255,0.0,1.0
1990-08-09,28.0,28.88,28.0,28.88,38160,0.818603850882042,0.844331400481192,0.818603850882042,0.844331400481192,1305246.73057513,0.0,1.0
1990-08-10,27.5,28.0,27.0,28.0,70269,0.803985924973434,0.818603850882042,0.789367999064826,0.818603850882042,2403521.55426583,0.0,1.0
1990-08-13,27.0,27.12,26.75,27.12,49267,0.789367999064826,0.792876301282892,0.782059036110523,0.792876301282892,1685156.988345,0.0,1.0
1990-08-14,26.88,27.0,26.62,27.0,38659,0.78585969684676,0.789367999064826,0.778258375374284,0.789367999064826,1322314.81544298,0.0,1.0
1990-08-15,27.0,27.0,26.62,26.75,44639,0.789367999064826,0.789367999064826,0.778258375374284,0.782059036110523,1526858.19722598,0.0,1.0
1990-08-16,26.88,26.88,26.25,26.75,85078,0.78585969684676,0.78585969684676,0.767441110201915,0.782059036110523,2910057.16309935,0.0,1.0
1990-08-17,26.12,26.88,25.88,26.88,84152,0.763640449465677,0.78585969684676,0.756623845029545,0.78585969684676,2878383.72304399,0.0,1.0
1990-08-20,27.12,27.25,26.62,26.75,117400,0.792876301282892,0.79667696201913,0.778258375374284,0.782059036110523,4015617.56209436,0.0,1.0
1990-08-21,27.25,27.75,27.0,27.75,67564,0.79667696201913,0.811294887927738,0.789367999064826,0.811294887927738,2310998.16835897,0.0,1.0
1990-08-22,27.5,27.75,27.0,27.5,84579,0.803985924973434,0.811294887927738,0.789367999064826,0.803985924973434,2892989.07823151,0.0,1.0
1990-08-23,26.88,27.38,26.75,27.38,46134,0.78585969684676,0.800477622755368,0.782059036110523,0.800477622755368,1577994.04267173,0.0,1.0
1990-08-24,26.25,27.0,26.0,26.88,73046,0.767441110201915,0.789367999064826,0.760132147247611,0.78585969684676,2498507.66985302,0.0,1.0
1990-08-27,26.25,26.5,25.88,26.12,28193,0.767441110201915,0.774750073156219,0.756623845029545,0.763640449465677,964329.692743835,0.0,1.0
1990-08-28,26.38,26.75,26.25,26.62,36665,0.771241770938153,0.782059036110523,0.767441110201915,0.778258375374284,1254110.88512938,0.0,1.0
1990-08-29,26.25,26.62,25.88,26.5,30400,0.767441110201915,0.778258375374284,0.756623845029545,0.774750073156219,1039819.19836174,0.0,1.0
1990-08-30,25.25,26.5,25.12,26.5,22426,0.738205258384699,0.774750073156219,0.734404597648461,0.774750073156219,767071.886265145,0.0,1.0
1990-08-31,24.88,25.88,24.88,25.25,68703,0.727387993212329,0.756623845029545,0.727387993212329,0.738205258384699,2349957.18371864,0.0,1.0
1990-09-04,25.25,25.38,24.88,25.0,23138,0.738205258384699,0.742005919120937,0.727387993212329,0.730896295430395,791425.546437302,0.0,1.0
1990-09-05,25.5,25.5,25.12,25.25,47914,0.745514221339003,0.745514221339003,0.734404597648461,0.738205258384699,1638878.19310212,0.0,1.0
1990-09-06,25.25,25.5,25.25,25.25,14025,0.738205258384699,0.745514221339003,0.738205258384699,0.738205258384699,479719.218981034,0.0,1.0
1990-09-07,25.62,25.62,25.12,25.12,24135,0.749022523557069,0.749022523557069,0.734404597648461,0.734404597648461,825527.5115941,0.0,1.0
1990-09-10,25.25,26.0,25.0,25.88,38303,0.738205258384699,0.760132147247611,0.730896295430395,0.756623845029545,1310137.9853569,0.0,1.0
1990-09-11,24.88,25.25,24.62,25.25,23209,0.727387993212329,0.738205258384699,0.719786671739853,0.738205258384699,793854.071538739,0.0,1.0
1990-09-12,25.25,25.25,25.0,25.12,47202,0.738205258384699,0.738205258384699,0.730896295430395,0.734404597648461,1614524.53292996,0.0,1.0
1990-09-13,25.38,25.38,25.12,25.38,45137,0.742005919120937,0.742005919120937,0.734404597648461,0.742005919120937,1543892.07751493,0.0,1.0
1990-09-14,25.38,25.5,25.25,25.38,28763,0.742005919120937,0.745514221339003,0.738205258384699,0.742005919120937,983826.302713118,0.0,1.0
1990-09-17,25.12,25.38,25.0,25.38,15520,0.734404597648461,0.742005919120937,0.730896295430395,0.742005919120937,530855.064426784,0.0,1.0
1990-09-18,25.0,25.12,24.88,25.12,46490,0.730896295430395,0.734404597648461,0.727387993212329,0.734404597648461,1590170.87275781,0.0,1.0
1990-09-19,25.25,25.25,24.88,24.88,85007,0.738205258384699,0.738205258384699,0.727387993212329,0.727387993212329,2907628.63799791,0.0,1.0
1990-09-20,25.38,25.38,25.12,25.38,14239,0.742005919120937,0.742005919120937,0.734404597648461,0.742005919120937,487038.998864238,0.0,1.0
1990-09-21,26.5,26.5,25.75,26.38,122028,0.774750073156219,0.774750073156219,0.752823184293307,0.771241770938153,4173916.35321337,0.0,1.0
1990-09-24,25.88,26.75,25.88,26.75,46917,0.756623845029545,0.782059036110523,0.756623845029545,0.782059036110523,1604776.22794532,0.0,1.0
1990-09-25,24.25,26.38,24.0,26.25,89563,0.708969406567483,0.771241770938153,0.701660443613179,0.767441110201915,3063464.6994366,0.0,1.0
1990-09-26,24.12,24.88,23.75,24.25,46917,0.705168745831245,0.727387993212329,0.694351480658875,0.708969406567483,1604776.22794532,0.0,1.0
1990-09-27,23.75,24.62,23.5,24.38,23708,0.694351480658875,0.719786671739853,0.687042517704571,0.712770067303721,810922.156406585,0.0,1.0
1990-09-28,23.62,24.0,23.25,23.5,81091,0.690550819922637,0.701660443613179,0.679733554750267,0.687042517704571,2773683.50705105,0.0,1.0
1990-10-01,23.0,23.38,22.62,23.12,42361,0.672424591795963,0.683534215486505,0.661314968105421,0.675932894014029,1448940.16650664,0.0,1.0
1990-10-02,22.25,23.25,22.12,23.25,44924,0.650497702933051,0.679733554750267,0.646697042196813,0.679733554750267,1536606.50221062,0.0,1.0
1990-10-03,22.62,22.88,21.75,22.12,52471,0.661314968105421,0.668916289577897,0.635879777024444,0.646697042196813,1794748.4591197,0.0,1.0
1990-10-04,23.38,23.38,22.75,22.88,38659,0.683534215486505,0.683534215486505,0.665115628841659,0.668916289577897,1322314.81544298,0.0,1.0
1990-10-05,25.5,25.62,23.0,23.12,45565,0.745514221339003,0.749022523557069,0.672424591795963,0.675932894014029,1558531.63728134,0.0,1.0
1990-10-08,25.0,25.5,25.0,25.0,11890,0.730896295430395,0.745514221339003,0.730896295430395,0.730896295430395,406692.443043457,0.0,1.0
1990-10-09,24.62,25.5,24.38,25.5,57953,0.719786671739853,0.745514221339003,0.712770067303721,0.745514221339003,1982257.96061375,0.0,1.0
1990-10-10,23.38,24.5,23.12,24.25,129076,0.693795999474348,0.727031735976113,0.686080560643581,0.719613044792683,4349689.07616421,0.351,1.0
1990-10-11,22.75,23.38,22.62,23.25,26057,0.675100897692105,0.693795999474348,0.671243178276722,0.689938280058965,878086.152790687,0.0,1.0
1990-10-12,22.88,23.62,22.38,22.62,36238,0.678958617107489,0.700917943010441,0.664121234740629,0.671243178276722,1221172.27634912,0.0,1.0
1990-10-15,22.38,23.0,22.25,22.62,66140,0.664121234740629,0.682519588875535,0.660263515325246,0.671243178276722,2228829.80180282,0.0,1.0
1990-10-16,21.0,22.5,20.62,22.5,32607,0.623170059408097,0.667682206508675,0.611893648809284,0.667682206508675,1098812.41831546,0.0,1.0
1990-10-17,20.0,20.88,19.0,20.75,67493,0.593495294674378,0.619609087640051,0.563820529940659,0.615751368224667,2274424.09756694,0.0,1.0
1990-10-18,19.25,20.0,19.0,19.62,64930,0.571239221124089,0.593495294674378,0.563820529940659,0.582218884075565,2188054.4153471,0.0,1.0
1990-10-19,20.75,21.25,19.5,19.5,181333,0.615751368224667,0.630588750591527,0.578657912307519,0.578657912307519,6110680.29105399,0.0,1.0
1990-10-22,20.62,21.25,20.5,20.88,37947,0.611893648809284,0.630588750591527,0.608332677041238,0.619609087640051,1278763.29738451,0.0,1.0
1990-10-23,20.12,20.75,20.0,20.5,36452,0.597056266442424,0.615751368224667,0.593495294674378,0.608332677041238,1228383.79097848,0.0,1.0
1990-10-24,20.0,20.5,19.75,20.38,57668,0.593495294674378,0.608332677041238,0.586076603490948,0.604771705273191,1943334.69927979,0.0,1.0
1990-10-25,22.12,22.12,20.75,21.0,72049,0.656405795909862,0.656405795909862,0.615751368224667,0.623170059408097,2427955.22210601,0.0,1.0
1990-10-26,22.38,22.88,22.0,22.12,64146,0.664121234740629,0.678958617107489,0.652844824141816,0.656405795909862,2161634.66081711,0.0,1.0
1990-10-29,22.12,23.0,21.88,22.25,38089,0.656405795909862,0.682519588875535,0.64928385237377,0.660263515325246,1283548.50802642,0.0,1.0
1990-10-30,22.25,22.38,21.62,21.88,30258,0.660263515325246,0.664121234740629,0.641568413543003,0.64928385237377,1019654.25072497,0.0,1.0
1990-10-31,23.88,23.88,22.5,22.5,117543,0.708633381841207,0.708633381841207,0.667682206508675,0.667682206508675,3961042.35550815,0.0,1.0
1990-11-01,23.38,23.75,23.25,23.38,123594,0.693795999474348,0.704775662425824,0.689938280058965,0.693795999474348,4164952.98645325,0.0,1.0
1990-11-02,23.5,23.5,23.0,23.38,38588,0.697356971242394,0.697356971242394,0.682519588875535,0.693795999474348,1300364.1426061,0.0,1.0
1990-11-05,23.0,23.25,22.62,23.0,26627,0.682519588875535,0.689938280058965,0.671243178276722,0.682519588875535,897294.392691316,0.0,1.0
1990-11-06,23.12,23.5,22.62,22.75,52613,0.686080560643581,0.697356971242394,0.671243178276722,0.675100897692105,1772987.94016105,0.0,1.0
1990-11-07,23.62,23.62,23.25,23.25,45707,0.700917943010441,0.700917943010441,0.689938280058965,0.689938280058965,1540264.949365,0.0,1.0
1990-11-08,23.75,23.88,23.25,23.5,73259,0.704775662425824,0.708633381841207,0.689938280058965,0.697356971242394,2468730.60856173,0.0,1.0
1990-11-09,23.88,24.5,23.25,23.75,65143,0.708633381841207,0.727031735976113,0.689938280058965,0.704775662425824,2195232.23130997,0.0,1.0
1990-11-12,24.25,24.38,24.0,24.0,27908,0.719613044792683,0.723470764208067,0.712194353609254,0.712194353609254,940462.384467994,0.0,1.0
1990-11-13,24.0,24.25,23.75,24.25,19579,0.712194353609254,0.719613044792683,0.704775662425824,0.719613044792683,659786.191253362,0.0,1.0
1990-11-14,23.38,24.25,23.25,23.88,28407,0.693795999474348,0.719613044792683,0.689938280058965,0.708633381841207,957278.019047667,0.0,1.0
1990-11-15,22.62,23.25,22.5,23.0,133277,0.671243178276722,0.689938280058965,0.667682206508675,0.682519588875535,4491257.17409849,0.0,1.0
1990-11-16,22.62,23.12,22.5,23.12,41507,0.671243178276722,0.686080560643581,0.667682206508675,0.686080560643581,1398730.55009721,0.0,1.0
1990-11-19,23.25,23.38,22.5,22.62,75110,0.689938280058965,0.693795999474348,0.667682206508675,0.671243178276722,2531106.84023903,0.0,1.0
1990-11-20,23.0,23.38,22.88,23.38,34387,0.682519588875535,0.693795999474348,0.678958617107489,0.693795999474348,1158796.04467181,0.0,1.0
1990-11-21,23.12,23.5,22.5,23.25,61655,0.686080560643581,0.697356971242394,0.667682206508675,0.689938280058965,2077691.28258471,0.0,1.0
1990-11-23,23.0,23.38,23.0,23.12,6621,0.682519588875535,0.693795999474348,0.682519588875535,0.686080560643581,223118.870845728,0.0,1.0
1990-11-26,23.12,23.12,22.5,22.62,52755,0.686080560643581,0.686080560643581,0.667682206508675,0.671243178276722,1777773.15080296,0.0,1.0
1990-11-27,23.25,23.5,22.88,23.38,34387,0.689938280058965,0.697356971242394,0.678958617107489,0.693795999474348,1158796.04467181,0.0,1.0
1990-11-28,23.38,23.38,23.12,23.12,17158,0.693795999474348,0.693795999474348,0.686080560643581,0.686080560643581,578201.719675428,0.0,1.0
1990-11-29,22.62,23.25,22.25,23.25,55034,0.671243178276722,0.689938280058965,0.660263515325246,0.689938280058965,1854572.41173898,0.0,1.0
1990-11-30,23.38,23.5,22.62,22.62,43714,0.693795999474348,0.697356971242394,0.671243178276722,0.671243178276722,1473103.50704579,0.0,1.0
1990-12-03,23.38,23.5,23.25,23.5,44781,0.693795999474348,0.697356971242394,0.689938280058965,0.697356971242394,1509059.98419311,0.0,1.0
1990-12-04,23.12,23.25,22.75,23.12,33319,0.686080560643581,0.689938280058965,0.675100897692105,0.686080560643581,1122805.868858,0.0,1.0
1990-12-05,23.62,23.75,23.12,23.12,41507,0.700917943010441,0.704775662425824,0.686080560643581,0.686080560643581,1398730.55009721,0.0,1.0
1990-12-06,23.75,24.5,23.75,24.38,100812,0.704775662425824,0.727031735976113,0.704775662425824,0.723470764208067,3397229.96642494,0.0,1.0
1990-12-07,24.62,24.88,23.88,23.88,42076,0.73059270774416,0.738308146574926,0.708633381841207,0.708633381841207,1417905.09133135,0.0,1.0
1990-12-10,24.5,24.62,24.38,24.38,27908,0.727031735976113,0.73059270774416,0.723470764208067,0.723470764208067,940462.384467994,0.0,1.0
1990-12-11,24.12,24.5,24.0,24.25,16161,0.7157553253773,0.727031735976113,0.712194353609254,0.719613044792683,544604.149182573,0.0,1.0
1990-12-12,24.38,24.38,23.75,24.12,33675,0.723470764208067,0.723470764208067,0.704775662425824,0.7157553253773,1134802.59412927,0.0,1.0
1990-12-13,24.62,24.75,24.12,24.25,49694,0.73059270774416,0.734450427159543,0.7157553253773,0.719613044792683,1674621.53266993,0.0,1.0
1990-12-14,25.38,25.38,24.5,24.62,40723,0.753145528941786,0.753145528941786,0.727031735976113,0.73059270774416,1372310.79556722,0.0,1.0
1990-12-17,25.75,25.88,25.25,25.25,39371,0.764125191893262,0.767982911308645,0.749287809526402,0.749287809526402,1326750.19846959,0.0,1.0
1990-12-18,26.12,26.25,25.5,25.5,97893,0.775104854844738,0.778962574260121,0.756706500709832,0.756706500709832,3298863.55893383,0.0,1.0
1990-12-19,25.75,26.0,24.88,25.88,44781,0.764125191893262,0.771543883076692,0.738308146574926,0.767982911308645,1509059.98419311,0.0,1.0
1990-12-20,25.25,25.38,25.0,25.25,84864,0.749287809526402,0.753145528941786,0.741869118342973,0.749287809526402,2859803.63320524,0.0,1.0
1990-12-21,26.0,26.0,25.0,25.75,86858,0.771543883076692,0.771543883076692,0.741869118342973,0.764125191893262,2926998.77419095,0.0,1.0
1990-12-24,25.38,25.88,25.25,25.75,9327,0.753145528941786,0.767982911308645,0.749287809526402,0.764125191893262,314307.462373978,0.0,1.0
1990-12-26,25.12,25.5,25.12,25.25,20789,0.745430090111019,0.756706500709832,0.745430090111019,0.749287809526402,700561.577709084,0.0,1.0
1990-12-27,25.0,25.25,25.0,25.0,32394,0.741869118342973,0.749287809526402,0.741869118342973,0.741869118342973,1091634.60235259,0.0,1.0
1990-12-28,25.0,25.38,24.88,24.88,26484,0.741869118342973,0.753145528941786,0.738308146574926,0.738308146574926,892475.483382913,0.0,1.0
1990-12-31,25.25,25.25,24.88,24.88,13242,0.749287809526402,0.749287809526402,0.738308146574926,0.738308146574926,446237.741691457,0.0,1.0
1991-01-02,25.38,25.75,25.25,25.5,32251,0.753145528941786,0.764125191893262,0.749287809526402,0.756706500709832,1086815.69304419,0.0,1.0
1991-01-03,25.0,25.25,25.0,25.25,40866,0.741869118342973,0.749287809526402,0.741869118342973,0.749287809526402,1377129.70487563,0.0,1.0
1991-01-04,25.38,25.38,24.88,24.88,45636,0.753145528941786,0.753145528941786,0.738308146574926,0.738308146574926,1537872.34404405,0.0,1.0
1991-01-07,25.0,25.75,25.0,25.5,37235,0.741869118342973,0.764125191893262,0.741869118342973,0.756706500709832,1254769.84684197,0.0,1.0
1991-01-08,22.5,24.25,22.38,24.25,166952,0.667682206508675,0.719613044792683,0.664121234740629,0.719613044792683,5626059.76822777,0.0,1.0
1991-01-09,21.25,22.0,20.5,22.0,148370,0.630588750591527,0.652844824141816,0.608332677041238,0.652844824141816,4999871.14746725,0.0,1.0
1991-01-10,21.25,21.38,21.12,21.25,73188,0.630588750591527,0.63444647000691,0.626731031176143,0.630588750591527,2466338.00324077,0.0,1.0
1991-01-11,20.88,21.38,20.62,21.12,104158,0.619609087640051,0.63444647000691,0.611893648809284,0.626731031176143,3509985.70450829,0.0,1.0
1991-01-14,20.62,20.75,20.25,20.62,49480,0.622309491230819,0.62623287793596,0.611142929070033,0.622309491230819,1639501.91082908,0.351,1.0
1991-01-15,21.38,21.38,20.38,20.38,77175,0.645246213507028,0.645246213507028,0.615066315775174,0.615066315775174,2557165.72288266,0.0,1.0
1991-01-16,21.12,21.38,21.0,21.38,37804,0.637399440096746,0.645246213507028,0.633777852368923,0.645246213507028,1252621.87221064,0.0,1.0
1991-01-17,23.38,23.38,21.38,21.38,175068,0.705606008970735,0.705606008970735,0.645246213507028,0.645246213507028,5800814.8853077,0.0,1.0
1991-01-18,25.25,25.25,23.38,23.38,81162,0.762042417729301,0.762042417729301,0.705606008970735,0.705606008970735,2689273.52640885,0.0,1.0
1991-01-21,29.25,30.12,26.0,26.0,243415,0.882762008656715,0.909018519683427,0.784677341028191,0.784677341028191,8065468.01989613,0.0,1.0
1991-01-22,30.62,31.25,30.12,30.25,494732,0.924108468549354,0.943121804120422,0.909018519683427,0.912941906388568,16392765.9528758,0.0,1.0
1991-01-23,30.12,30.75,29.75,30.62,221985,0.909018519683427,0.928031855254495,0.897851957522642,0.924108468549354,7355392.7177727,0.0,1.0
1991-01-24,29.0,30.75,29.0,30.25,165385,0.875217034223752,0.928031855254495,0.875217034223752,0.912941906388568,5479972.18113313,0.0,1.0
1991-01-25,27.5,29.0,27.0,29.0,133917,0.829947187625971,0.875217034223752,0.814857238760044,0.875217034223752,4437291.37818306,0.0,1.0
1991-01-28,28.12,28.5,27.75,28.25,110708,0.84865872421972,0.860127085357825,0.837492162058935,0.852582110924861,3668269.55424547,0.0,1.0
1991-01-29,28.88,28.88,28.12,28.38,73758,0.871595446495929,0.871595446495929,0.84865872421972,0.856505497630002,2443944.6632767,0.0,1.0
1991-01-30,29.88,30.12,29.12,29.12,136836,0.901775344227782,0.909018519683427,0.878838621951574,0.878838621951574,4534011.38783767,0.0,1.0
1991-01-31,28.75,29.88,28.75,29.88,99601,0.867672059790788,0.901775344227782,0.867672059790788,0.901775344227782,3300243.12490879,0.0,1.0
1991-02-01,28.5,28.88,27.75,28.75,114980,0.860127085357825,0.871595446495929,0.837492162058935,0.867672059790788,3809820.72973176,0.0,1.0
1991-02-04,26.0,28.25,25.5,28.25,91200,0.784677341028191,0.852582110924861,0.769587392162264,0.852582110924861,3021879.02723549,0.0,1.0
1991-02-05,26.5,26.88,25.75,26.0,145166,0.799767289894118,0.811235651032222,0.777132366595228,0.784677341028191,4810022.92618056,0.0,1.0
1991-02-06,28.0,28.25,26.62,26.75,111562,0.845037136491898,0.852582110924861,0.80338887762194,0.807312264327081,3696566.53548734,0.0,1.0
1991-02-07,27.0,27.88,26.88,27.0,187527,0.814857238760044,0.841415548764076,0.811235651032222,0.814857238760044,6213639.34583761,0.0,1.0
1991-02-08,27.5,27.5,26.5,27.0,64146,0.829947187625971,0.829947187625971,0.799767289894118,0.814857238760044,2125454.51843254,0.0,1.0
1991-02-11,26.5,28.25,26.5,27.38,99744,0.799767289894118,0.852582110924861,0.799767289894118,0.826325599898149,3304981.37820808,0.0,1.0
1991-02-12,25.38,26.75,25.38,26.25,120177,0.765965804434442,0.807312264327081,0.765965804434442,0.792222315461154,3982021.44579034,0.0,1.0
1991-02-13,27.0,27.0,25.5,25.62,72619,0.814857238760044,0.814857238760044,0.769587392162264,0.773208979890087,2406204.31007472,0.0,1.0
1991-02-14,26.38,27.25,25.75,27.0,83583,0.796145702166295,0.822402213193008,0.777132366595228,0.814857238760044,2769492.48611211,0.0,1.0
1991-02-15,25.5,25.88,25.25,25.88,88068,0.769587392162264,0.781055753300369,0.762042417729301,0.781055753300369,2918101.33958964,0.0,1.0
1991-02-19,25.38,25.88,25.12,25.38,99886,0.765965804434442,0.781055753300369,0.75811903102416,0.765965804434442,3309686.4968689,0.0,1.0
1991-02-20,25.12,25.25,24.75,25.0,96682,0.75811903102416,0.762042417729301,0.746952468863374,0.754497443296337,3203523.11525418,0.0,1.0
1991-02-21,25.5,25.88,25.25,25.25,39655,0.769587392162264,0.781055753300369,0.762042417729301,0.762042417729301,1313954.08799368,0.0,1.0
1991-02-22,26.25,26.38,25.5,25.5,42361,0.792222315461154,0.796145702166295,0.769587392162264,0.769587392162264,1403616.41965705,0.0,1.0
1991-02-25,26.25,26.75,26.12,26.38,67635,0.792222315461154,0.807312264327081,0.788298928756013,0.796145702166295,2241061.27200737,0.0,1.0
1991-02-26,24.75,25.5,24.38,25.5,128293,0.746952468863374,0.769587392162264,0.735785906702588,0.769587392162264,4250942.17150354,0.0,1.0
1991-02-27,25.0,25.12,24.75,25.0,108145,0.754497443296337,0.75811903102416,0.746952468863374,0.754497443296337,3583345.47588138,0.0,1.0
1991-02-28,25.0,25.25,24.75,25.0,111064,0.754497443296337,0.762042417729301,0.746952468863374,0.754497443296337,3680065.48553599,0.0,1.0
1991-03-01,24.5,25.25,24.38,25.25,64218,0.739407494430411,0.762042417729301,0.735785906702588,0.762042417729301,2127840.21240141,0.0,1.0
1991-03-04,24.38,24.5,23.75,24.5,97038,0.735785906702588,0.739407494430411,0.716772571131521,0.739407494430411,3215319.04654471,0.0,1.0
1991-03-05,24.5,24.5,24.12,24.25,44354,0.739407494430411,0.739407494430411,0.727939133292306,0.731862519997447,1469653.75410091,0.0,1.0
1991-03-06,24.5,24.5,24.0,24.38,76819,0.739407494430411,0.739407494430411,0.724317545564484,0.735785906702588,2545369.79159214,0.0,1.0
1991-03-07,24.25,24.75,24.0,24.38,68774,0.731862519997447,0.746952468863374,0.724317545564484,0.735785906702588,2278801.62520936,0.0,1.0
1991-03-08,23.62,24.25,23.62,24.12,49552,0.71284918442638,0.731862519997447,0.71284918442638,0.727939133292306,1641887.60479795,0.0,1.0
1991-03-11,23.88,24.12,23.75,23.88,22854,0.720695957836662,0.727939133292306,0.716772571131521,0.720695957836662,757259.027285524,0.0,1.0
1991-03-12,23.75,24.0,23.75,23.75,20504,0.716772571131521,0.724317545564484,0.716772571131521,0.716772571131521,679392.62691268,0.0,1.0
1991-03-13,28.5,28.5,25.5,25.5,465898,0.860127085357825,0.860127085357825,0.769587392162264,0.769587392162264,15437361.7876202,0.0,1.0
1991-03-14,29.12,30.5,27.75,28.5,554821,0.878838621951574,0.920486880821532,0.837492162058935,0.860127085357825,18383793.2430901,0.0,1.0
1991-03-15,28.88,29.25,28.25,28.25,214367,0.871595446495929,0.882762008656715,0.852582110924861,0.852582110924861,7102973.04201086,0.0,1.0
1991-03-18,29.5,29.5,28.75,28.88,92411,0.890306983089678,0.890306983089678,0.867672059790788,0.871595446495929,3062005.07440635,0.0,1.0
1991-03-19,29.38,29.38,28.75,29.0,378329,0.886685395361856,0.886685395361856,0.867672059790788,0.875217034223752,12535794.6326203,0.0,1.0
1991-03-20,29.12,29.12,28.62,28.88,179980,0.878838621951574,0.878838621951574,0.863748673085647,0.871595446495929,5963572.22940618,0.0,1.0
1991-03-21,29.25,29.25,28.88,29.0,64146,0.882762008656715,0.882762008656715,0.871595446495929,0.875217034223752,2125454.51843254,0.0,1.0
1991-03-22,29.5,29.5,28.88,29.0,95971,0.890306983089678,0.890306983089678,0.871595446495929,0.875217034223752,3179964.38731159,0.0,1.0
1991-03-25,31.5,31.5,29.38,29.38,133419,0.950666778553385,0.950666778553385,0.886685395361856,0.886685395361856,4420790.32823171,0.0,1.0
1991-03-26,32.12,32.12,30.75,31.25,152214,0.969378315147134,0.969378315147134,0.928031855254495,0.943121804120422,5043555.85802218,0.0,1.0
1991-03-27,32.75,33.0,32.5,32.5,196070,0.988391650718202,0.995936625151165,0.980846676285239,0.980846676285239,6496708.56217174,0.0,1.0
1991-03-28,33.5,33.88,32.5,32.75,295387,1.01102657401709,1.0224949351552,0.980846676285239,0.988391650718202,9787541.4497589,0.0,1.0
1991-04-01,34.38,34.88,33.75,33.75,168518,1.03758488402112,1.05267483288705,1.01857154845006,1.01857154845006,5583783.00341746,0.0,1.0
1991-04-02,34.38,34.75,33.75,34.38,184394,1.03758488402112,1.04875144618191,1.01857154845006,1.03758488402112,6109828.52355332,0.0,1.0
1991-04-03,34.38,34.75,33.88,34.12,171579,1.03758488402112,1.04875144618191,1.0224949351552,1.02973811061084,5685208.13173289,0.0,1.0
1991-04-04,33.38,34.5,33.0,34.5,230457,1.00740498628927,1.04120647174895,0.995936625151165,1.04120647174895,7636109.37477641,0.0,1.0
1991-04-05,32.0,33.75,31.75,33.5,158052,0.965756727419312,1.01857154845006,0.958211752986349,1.01102657401709,5236995.8773314,0.0,1.0
1991-04-08,32.5,32.5,30.5,31.12,161683,0.980846676285239,0.980846676285239,0.920486880821532,0.939198417415281,5357307.74956706,0.0,1.0
1991-04-09,31.12,32.25,31.0,32.25,56813,0.939198417415281,0.973301701852275,0.935576829687458,0.973301701852275,1882478.21463081,0.0,1.0
1991-04-10,32.62,33.12,31.25,31.38,143600,0.984468264013061,0.999558212878988,0.943121804120422,0.947045190825563,4758134.08235763,0.0,1.0
1991-04-11,33.5,33.75,32.88,33.12,227254,1.01102657401709,1.01857154845006,0.992315037423343,0.999558212878988,7529979.12780017,0.0,1.0
1991-04-12,33.5,34.12,33.5,34.12,88922,1.01102657401709,1.02973811061084,1.01102657401709,1.02973811061084,2946398.32083152,0.0,1.0
1991-04-15,33.25,33.75,33.25,33.75,283640,1.01407474368801,1.02932398795399,1.01407474368801,1.02932398795399,9300133.01159737,0.351,1.0
1991-04-16,33.38,33.5,32.75,33.5,79169,1.01803954719717,1.021699365821,0.998825499422024,1.021699365821,2595833.55801421,0.0,1.0
1991-04-17,35.0,35.25,33.88,34.0,457070,1.06744709861896,1.07507172075195,1.03328879146315,1.03694861008699,14986644.3224186,0.0,1.0
1991-04-18,35.25,35.25,34.75,34.75,222056,1.07507172075195,1.07507172075195,1.05982247648596,1.05982247648596,7280885.40411531,0.0,1.0
1991-04-19,35.25,35.25,33.75,34.5,174570,1.07507172075195,1.07507172075195,1.02932398795399,1.05219785435297,5723890.21236269,0.0,1.0
1991-04-22,35.0,35.38,35.0,35.0,161754,1.06744709861896,1.07903652426111,1.06744709861896,1.06744709861896,5303672.66661232,0.0,1.0
1991-04-23,36.88,37.0,35.0,35.0,253880,1.12478425705906,1.1284440756829,1.06744709861896,1.06744709861896,8324346.95030441,0.0,1.0
1991-04-24,37.5,38.75,36.62,38.0,531184,1.14369331994888,1.18181643061385,1.11685465004075,1.15894256421487,17416731.9617556,0.0,1.0
1991-04-25,37.0,37.5,36.62,37.5,91200,1.1284440756829,1.14369331994888,1.11685465004075,1.14369331994888,2990312.12331716,0.0,1.0
1991-04-26,36.5,36.88,36.5,36.75,67635,1.11319483141691,1.12478425705906,1.11319483141691,1.12081945354991,2217650.88224295,0.0,1.0
1991-04-29,37.25,37.5,36.88,37.0,135270,1.13606869781589,1.14369331994888,1.12478425705906,1.1284440756829,4435301.76448589,0.0,1.0
1991-04-30,37.62,38.0,37.25,37.25,113484,1.14735313857272,1.15894256421487,1.13606869781589,1.13606869781589,3720971.28292242,0.0,1.0
1991-05-01,39.0,39.12,38.12,38.5,173858,1.18944105274684,1.19310087137067,1.1626023828387,1.17419180848085,5700544.79315433,0.0,1.0
1991-05-02,38.38,39.12,38.12,38.25,203261,1.17053198985702,1.19310087137067,1.1626023828387,1.16656718634786,6664625.35633299,0.0,1.0
1991-05-03,39.0,39.12,38.0,38.0,119394,1.18944105274684,1.19310087137067,1.15894256421487,1.15894256421487,3914751.3777558,0.0,1.0
1991-05-06,39.5,39.75,39.25,39.25,78528,1.20469029701282,1.21231491914582,1.19706567487983,1.19706567487983,2574816.12302468,0.0,1.0
1991-05-07,40.0,40.25,39.38,39.75,130073,1.21993954127881,1.2275641634118,1.20103047838899,1.21231491914582,4264899.87737097,0.0,1.0
1991-05-08,40.0,40.38,39.75,40.12,153638,1.21993954127881,1.23152896692096,1.21231491914582,1.22359935990264,5037561.11844519,0.0,1.0
1991-05-09,39.62,40.25,39.5,39.75,209953,1.20835011563666,1.2275641634118,1.20469029701282,1.21231491914582,6884046.06608342,0.0,1.0
1991-05-10,38.5,39.62,38.38,39.62,71480,1.17419180848085,1.20835011563666,1.17053198985702,1.20835011563666,2343722.70367008,0.0,1.0
1991-05-13,39.0,39.0,38.12,38.5,75395,1.18944105274684,1.18944105274684,1.1626023828387,1.17419180848085,2472089.72080589,0.0,1.0
1991-05-14,39.12,39.25,38.5,38.88,72334,1.19310087137067,1.19706567487983,1.17419180848085,1.185781234123,2371724.09131606,0.0,1.0
1991-05-15,38.88,40.12,38.62,39.25,89634,1.185781234123,1.22359935990264,1.17785162710469,1.19706567487983,2938965.31646284,0.0,1.0
1991-05-16,38.88,39.25,38.75,39.0,38516,1.185781234123,1.19706567487983,1.18181643061385,1.18944105274684,1262882.25593952,0.0,1.0
1991-05-17,39.0,39.5,38.62,38.88,59875,1.18944105274684,1.20469029701282,1.17785162710469,1.185781234123,1963212.04367999,0.0,1.0
1991-05-20,39.25,39.38,38.75,39.0,39727,1.19706567487983,1.20103047838899,1.18181643061385,1.18944105274684,1302589.14169979,0.0,1.0
1991-05-21,39.62,39.88,39.38,39.38,75680,1.20835011563666,1.21627972265497,1.20103047838899,1.20103047838899,2481434.44619126,0.0,1.0
1991-05-22,39.62,39.62,39.38,39.5,42218,1.20835011563666,1.20835011563666,1.20103047838899,1.20469029701282,1384265.3204189,0.0,1.0
1991-05-23,38.88,39.75,38.62,39.38,44497,1.185781234123,1.21231491914582,1.17785162710469,1.20103047838899,1458990.33499171,0.0,1.0
1991-05-24,39.0,39.12,38.62,38.88,46134,1.18944105274684,1.19310087137067,1.17785162710469,1.185781234123,1512665.12606484,0.0,1.0
1991-05-28,39.25,39.38,38.88,38.88,57881,1.19706567487983,1.20103047838899,1.185781234123,1.185781234123,1897831.75449255,0.0,1.0
1991-05-29,38.75,39.12,38.62,39.0,47202,1.18181643061385,1.19310087137067,1.17785162710469,1.18944105274684,1547683.25487737,0.0,1.0
1991-05-30,38.12,38.62,37.75,38.25,113484,1.1626023828387,1.17785162710469,1.15131794208188,1.16656718634786,3720971.28292244,0.0,1.0
1991-05-31,38.38,38.75,37.88,37.88,73687,1.17053198985702,1.18181643061385,1.15528274559103,1.15528274559103,2416086.94551394,0.0,1.0
1991-06-03,39.75,40.12,38.38,39.0,259220,1.21231491914582,1.22359935990264,1.17053198985702,1.18944105274684,8499437.59436702,0.0,1.0
1991-06-04,39.88,40.62,39.75,40.0,199132,1.21627972265497,1.23884860416863,1.21231491914582,1.21993954127881,6529241.59803064,0.0,1.0
1991-06-05,39.88,40.25,39.75,39.88,84935,1.21627972265497,1.2275641634118,1.21231491914582,1.21627972265497,2784892.10738973,0.0,1.0
1991-06-06,39.0,40.0,39.0,39.88,53823,1.18944105274684,1.21993954127881,1.18944105274684,1.21627972265497,1764775.98040899,0.0,1.0
1991-06-07,39.25,39.38,38.88,38.88,73829,1.19706567487983,1.20103047838899,1.185781234123,1.185781234123,2420742.91395157,0.0,1.0
1991-06-10,38.88,39.25,38.62,39.25,40083,1.185781234123,1.19706567487983,1.17785162710469,1.19706567487983,1314261.85130397,0.0,1.0
1991-06-11,38.88,39.12,38.62,39.0,60302,1.185781234123,1.19310087137067,1.17785162710469,1.18944105274684,1977212.73750298,0.0,1.0
1991-06-12,38.5,38.75,38.12,38.75,119465,1.17419180848085,1.18181643061385,1.1626023828387,1.18181643061385,3917079.36197463,0.0,1.0
1991-06-13,38.25,38.5,38.0,38.0,53040,1.16656718634786,1.17419180848085,1.15894256421487,1.15894256421487,1739102.57698183,0.0,1.0
1991-06-14,38.75,39.0,38.0,38.0,226257,1.18181643061385,1.18944105274684,1.15894256421487,1.15894256421487,7418629.93514659,0.0,1.0
1991-06-17,39.0,39.25,38.75,38.75,198349,1.18944105274684,1.19706567487983,1.18181643061385,1.18181643061385,6503568.19460346,0.0,1.0
1991-06-18,40.0,40.25,39.12,39.25,130927,1.21993954127881,1.2275641634118,1.19310087137067,1.19706567487983,4292901.26501695,0.0,1.0
1991-06-19,40.0,40.25,39.75,39.75,44283,1.21993954127881,1.2275641634118,1.21231491914582,1.21231491914582,1451973.59382515,0.0,1.0
1991-06-20,41.25,41.25,39.75,39.88,68988,1.25806265194377,1.25806265194377,1.21231491914582,1.21627972265497,2262013.73644084,0.0,1.0
1991-06-21,41.62,41.75,41.12,41.38,153852,1.2693470927006,1.27331189620976,1.25409784843461,1.26202745545293,5044577.85961176,0.0,1.0
1991-06-24,41.62,41.88,41.38,41.88,39655,1.2693470927006,1.27727669971891,1.26202745545293,1.27727669971891,1300228.36897086,0.0,1.0
1991-06-25,40.25,41.5,40.0,41.5,59448,1.2275641634118,1.26568727407676,1.21993954127881,1.26568727407676,1949211.34985701,0.0,1.0
1991-06-26,40.88,41.0,40.38,41.0,80806,1.24677821118694,1.25043802981078,1.23152896692096,1.25043802981078,2649508.34908736,0.0,1.0
1991-06-27,40.75,41.0,40.62,41.0,57241,1.24281340767779,1.25043802981078,1.23884860416863,1.25043802981078,1876847.10801313,0.0,1.0
1991-06-28,41.88,41.88,41.12,41.25,87712,1.27727669971891,1.27727669971891,1.25409784843461,1.25806265194377,2875945.80000434,0.0,1.0
1991-07-01,42.75,43.12,42.0,42.0,88851,1.30381038474173,1.31509482549856,1.28093651834275,1.28093651834275,2913291.91303566,0.0,1.0
1991-07-02,42.5,43.0,42.12,42.88,34529,1.29618576260873,1.31143500687472,1.28459633696659,1.30777518825088,1132154.46607477,0.0,1.0
1991-07-03,42.12,42.75,42.0,42.75,52684,1.28459633696659,1.30381038474173,1.28093651834275,1.30381038474173,1727429.86737764,0.0,1.0
1991-07-05,42.25,42.25,41.88,41.88,24491,1.28856114047574,1.28856114047574,1.27727669971891,1.27727669971891,803023.401449131,0.0,1.0
1991-07-08,42.88,42.88,41.38,41.75,95543,1.30777518825088,1.30777518825088,1.26202745545293,1.27331189620976,3132712.6227861,0.0,1.0
1991-07-09,41.75,43.0,41.75,42.62,165243,1.27331189620976,1.31143500687472,1.27331189620976,1.29984558123257,5418071.77843527,0.0,1.0
1991-07-10,42.0,43.0,42.0,43.0,93336,1.28093651834275,1.31143500687472,1.28093651834275,1.31143500687472,3060348.38094222,0.0,1.0
1991-07-11,42.25,42.75,42.12,42.75,64502,1.28856114047574,1.30381038474173,1.28459633696659,1.30381038474173,2114924.48002417,0.0,1.0
1991-07-12,43.75,43.75,41.75,42.5,123452,1.3343088732737,1.3343088732737,1.27331189620976,1.29618576260873,4047807.15183936,0.0,1.0
1991-07-15,44.12,44.12,43.0,43.5,214296,1.35629828350525,1.35629828350525,1.32186822735099,1.33723878813414,6970988.34009061,0.351,1.0
1991-07-16,43.75,43.88,43.5,43.88,60872,1.34492406852572,1.34892041432933,1.33723878813414,1.34892041432933,1980148.96329374,0.0,1.0
1991-07-17,44.0,44.25,43.62,44.25,123096,1.35260934891729,1.36029462930887,1.3409277227221,1.36029462930887,4004278.10463936,0.0,1.0
1991-07-18,44.0,44.38,43.88,44.25,45921,1.35260934891729,1.36429097511249,1.34892041432933,1.36029462930887,1493797.1570412,0.0,1.0
1991-07-19,44.38,44.38,43.62,43.88,69344,1.36429097511249,1.36429097511249,1.3409277227221,1.34892041432933,2255740.72990276,0.0,1.0
1991-07-22,44.5,44.75,44.12,44.12,109070,1.36797990970044,1.37566519009202,1.35629828350525,1.35629828350525,3548016.28706875,0.0,1.0
1991-07-23,44.12,44.88,44.0,44.62,36452,1.35629828350525,1.37966153589564,1.35260934891729,1.3716688442884,1185773.26209067,0.0,1.0
1991-07-24,44.5,44.5,43.5,43.75,26128,1.36797990970044,1.36797990970044,1.33723878813414,1.34492406852572,849936.458682794,0.0,1.0
1991-07-25,44.5,44.88,44.38,44.38,44568,1.36797990970044,1.37966153589564,1.36429097511249,1.36429097511249,1449784.44927184,0.0,1.0
1991-07-26,43.38,44.25,43.38,44.25,42290,1.33354985354618,1.36029462930887,1.33354985354618,1.36029462930887,1375681.75282055,0.0,1.0
1991-07-29,43.0,43.38,42.75,43.25,39300,1.32186822735099,1.33354985354618,1.31418294695941,1.32955350774256,1278417.89751354,0.0,1.0
1991-07-30,44.62,45.0,42.75,42.75,84366,1.3716688442884,1.38335047048359,1.31418294695941,1.31418294695941,2744402.14609738,0.0,1.0
1991-07-31,45.0,45.75,44.88,44.88,109498,1.38335047048359,1.40640631165832,1.37966153589564,1.37966153589564,3561939.00615618,0.0,1.0
1991-08-01,44.0,44.5,43.5,44.5,147871,1.35260934891729,1.36797990970044,1.33723878813414,1.36797990970044,4810201.85555279,0.0,1.0
1991-08-02,44.0,44.12,43.88,44.12,90987,1.35260934891729,1.35629828350525,1.34892041432933,1.35629828350525,2959781.40562505,0.0,1.0
1991-08-05,43.62,44.0,43.25,43.75,191300,1.3409277227221,1.35260934891729,1.32955350774256,1.34492406852572,6222934.95659896,0.0,1.0
1991-08-06,43.5,43.62,43.12,43.38,94689,1.33723878813414,1.3409277227221,1.32555716193895,1.33354985354618,3080206.41978777,0.0,1.0
1991-08-07,43.75,43.88,43.5,43.5,52542,1.34492406852572,1.34892041432933,1.33723878813414,1.33723878813414,1709176.41656886,0.0,1.0
1991-08-08,44.0,44.0,43.5,43.5,45921,1.35260934891729,1.35260934891729,1.33723878813414,1.33723878813414,1493797.1570412,0.0,1.0
1991-08-09,44.12,44.38,43.88,44.25,22284,1.35629828350525,1.36429097511249,1.34892041432933,1.36029462930887,724892.22463592,0.0,1.0
1991-08-12,44.12,44.25,43.75,43.88,31326,1.35629828350525,1.36029462930887,1.34492406852572,1.34892041432933,1019025.93021651,0.0,1.0
1991-08-13,44.25,44.5,44.0,44.12,126940,1.36029462930887,1.36797990970044,1.35260934891729,1.35629828350525,4129322.33868621,0.0,1.0
1991-08-14,44.25,44.62,44.12,44.25,48911,1.36029462930887,1.3716688442884,1.35629828350525,1.36029462930887,1591061.01234821,0.0,1.0
1991-08-15,44.62,44.88,44.25,44.25,38232,1.3716688442884,1.37966153589564,1.36029462930887,1.36029462930887,1243676.15922996,0.0,1.0
1991-08-16,44.25,44.62,43.75,44.62,79240,1.36029462930887,1.3716688442884,1.34492406852572,1.3716688442884,2577654.81422322,0.0,1.0
1991-08-19,44.25,47.25,44.0,45.0,233376,1.36029462930887,1.45251799400777,1.35260934891729,1.38335047048359,7591655.3498758,0.0,1.0
1991-08-20,46.75,46.75,44.75,44.75,161541,1.43714743322462,1.43714743322462,1.37566519009202,1.37566519009202,5254883.09369554,0.0,1.0
1991-08-21,44.12,45.25,43.5,45.25,167379,1.35629828350525,1.39103575087517,1.33723878813414,1.39103575087517,5444791.5844254,0.0,1.0
1991-08-22,42.38,43.12,42.25,43.12,163321,1.30280873197988,1.32555716193895,1.29881238617626,1.32555716193895,5312785.99083483,0.0,1.0
1991-08-23,42.38,42.38,41.88,42.12,89919,1.30280873197988,1.30280873197988,1.28743817119673,1.29481604037264,2925039.66734148,0.0,1.0
1991-08-26,41.75,42.12,41.62,42.12,66709,1.28344182539311,1.29481604037264,1.27944547958949,1.29481604037264,2170024.92430613,0.0,1.0
1991-08-27,40.12,41.62,40.12,41.5,62651,1.23333379724004,1.27944547958949,1.23333379724004,1.27575654500154,2038019.33071554,0.0,1.0
1991-08-28,41.5,41.5,40.0,40.0,139969,1.27575654500154,1.27575654500154,1.22964486265208,1.22964486265208,4553152.02791532,0.0,1.0
1991-08-29,41.0,41.5,40.62,41.5,79596,1.26038598421838,1.27575654500154,1.24870435802319,1.27575654500154,2589235.3936511,0.0,1.0
1991-08-30,42.5,42.62,41.62,41.75,82301,1.30649766656784,1.31018660115579,1.27944547958949,1.28344182539311,2677228.27947231,0.0,1.0
1991-09-03,42.5,42.75,42.25,42.5,69059,1.30649766656784,1.31418294695941,1.29881238617626,1.30649766656784,2246469.76041698,0.0,1.0
1991-09-04,42.38,43.12,42.25,43.12,85932,1.30280873197988,1.32555716193895,1.29881238617626,1.32555716193895,2795343.68369297,0.0,1.0
1991-09-05,42.12,42.38,42.0,42.0,55318,1.29481604037264,1.30280873197988,1.29112710578469,1.29112710578469,1799478.91233217,0.0,1.0
1991-09-06,42.25,42.25,41.25,41.62,48484,1.29881238617626,1.29881238617626,1.26807126460996,1.27944547958949,1577170.82297828,0.0,1.0
1991-09-09,42.25,42.38,42.12,42.12,12245,1.29881238617626,1.30280873197988,1.29481604037264,1.29481604037264,398326.390713825,0.0,1.0
1991-09-10,41.88,42.0,41.62,42.0,26556,1.28743817119673,1.29112710578469,1.27944547958949,1.29112710578469,863859.177770218,0.0,1.0
1991-09-11,41.12,42.0,41.0,42.0,46134,1.26407491880634,1.29112710578469,1.26038598421838,1.29112710578469,1500725.98686742,0.0,1.0
1991-09-12,41.12,41.25,40.75,41.0,43927,1.26407491880634,1.26807126460996,1.25270070382681,1.26038598421838,1428932.9003582,0.0,1.0
1991-09-13,40.75,41.25,40.0,41.25,43785,1.25270070382681,1.26807126460996,1.22964486265208,1.26807126460996,1424313.68047405,0.0,1.0
1991-09-16,39.62,40.5,39.12,40.5,129361,1.21796323645689,1.24501542343523,1.20259267567374,1.24501542343523,4208076.78473915,0.0,1.0
1991-09-17,40.5,41.0,39.75,39.75,72619,1.24501542343523,1.26038598421838,1.22195958226051,1.22195958226051,2362275.55469557,0.0,1.0
1991-09-18,41.12,41.25,40.5,40.5,90204,1.26407491880634,1.26807126460996,1.24501542343523,1.24501542343523,2934310.63682726,0.0,1.0
1991-09-19,40.75,41.25,40.75,41.12,53823,1.25270070382681,1.26807126460996,1.25270070382681,1.26407491880634,1750846.98467866,0.0,1.0
1991-09-20,40.88,40.88,40.0,40.88,101381,1.25669704963043,1.25669704963043,1.22964486265208,1.25669704963043,3297895.28925751,0.0,1.0
1991-09-23,41.75,41.75,40.62,40.62,134914,1.28344182539311,1.28344182539311,1.24870435802319,1.24870435802319,4388714.30598325,0.0,1.0
1991-09-24,45.62,45.75,43.75,44.0,418625,1.4024099658547,1.40640631165832,1.34492406852572,1.35260934891729,13617752.9859187,0.0,1.0
1991-09-25,49.5,49.62,46.38,46.5,316603,1.52168551753195,1.52537445211991,1.42577321824509,1.42946215283305,10299006.1477476,0.0,1.0
1991-09-26,48.75,49.5,48.25,49.5,173644,1.49862967635723,1.52168551753195,1.48325911557407,1.52168551753195,5648590.2645252,0.0,1.0
1991-09-27,46.25,48.62,46.12,48.62,86003,1.42177687244147,1.49463333055361,1.41778052663785,1.49463333055361,2797653.29363504,0.0,1.0
1991-09-30,46.38,46.62,45.5,46.25,118397,1.42577321824509,1.433151087421,1.39872103126674,1.42177687244147,3851420.96213513,0.0,1.0
1991-10-01,46.62,47.0,46.0,46.12,50263,1.433151087421,1.4448327136162,1.4140915920499,1.41778052663785,1635041.19040008,0.0,1.0
1991-10-02,47.0,47.12,46.62,46.62,94262,1.4448327136162,1.44852164820415,1.433151087421,1.433151087421,3066316.23041784,0.0,1.0
1991-10-03,47.0,47.0,46.38,47.0,87000,1.4448327136162,1.4448327136162,1.42577321824509,1.4448327136162,2830085.42197653,0.0,1.0
1991-10-04,48.5,48.5,47.0,47.0,250819,1.49094439596565,1.49094439596565,1.4448327136162,1.4448327136162,8159071.21212337,0.0,1.0
1991-10-07,47.62,48.5,47.38,48.5,42574,1.4638922089873,1.49094439596565,1.45651433981139,1.49094439596565,1384920.19258884,0.0,1.0
1991-10-08,46.12,47.38,45.75,47.38,156059,1.41778052663785,1.45651433981139,1.40640631165832,1.45651433981139,5076555.18239352,0.0,1.0
1991-10-09,46.75,46.75,46.12,46.12,44212,1.43714743322462,1.43714743322462,1.41778052663785,1.41778052663785,1438203.86984399,0.0,1.0
1991-10-10,46.88,46.88,46.38,46.88,48484,1.44114377902824,1.44114377902824,1.42577321824509,1.44114377902824,1577170.82297828,0.0,1.0
1991-10-11,47.25,47.38,46.75,46.88,41079,1.46330812767754,1.46733416062142,1.44782338558572,1.45184941852959,1326434.74965221,0.351,1.0
1991-10-14,47.62,47.75,47.12,47.5,39584,1.4747668368255,1.47879286976937,1.45928209473367,1.47105049872346,1278161.42384753,0.0,1.0
1991-10-15,48.0,48.5,47.62,47.62,77887,1.48653524081528,1.50201998290711,1.4747668368255,1.4747668368255,2514959.54979823,0.0,1.0
1991-10-16,47.38,48.0,47.0,48.0,50263,1.46733416062142,1.48653524081528,1.45556575663163,1.48653524081528,1622984.73238805,0.0,1.0
1991-10-17,49.75,50.25,47.0,47.0,543857,1.54073183813667,1.5562165802285,1.45556575663163,1.45556575663163,17561060.9713382,0.0,1.0
1991-10-18,50.12,50.38,49.75,50.25,195287,1.55219054728462,1.56024261317237,1.54073183813667,1.5562165802285,6305787.94409141,0.0,1.0
1991-10-21,50.0,50.5,49.88,50.38,110494,1.54847420918259,1.56395895127441,1.54475787108055,1.56024261317237,3567834.68994061,0.0,1.0
1991-10-22,49.75,50.12,49.62,49.88,133490,1.54073183813667,1.55219054728462,1.5367058051928,1.54475787108055,4310372.08138156,0.0,1.0
1991-10-23,48.62,50.0,48.62,50.0,66425,1.50573632100915,1.54847420918259,1.50573632100915,1.54847420918259,2144853.28867907,0.0,1.0
1991-10-24,48.12,48.5,47.75,48.5,65926,1.49025157891732,1.50201998290711,1.47879286976937,1.50201998290711,2128740.65351083,0.0,1.0
1991-10-25,47.88,48.12,47.75,48.0,74683,1.48281890271325,1.49025157891732,1.47879286976937,1.48653524081528,2411502.87028105,0.0,1.0
1991-10-28,49.25,49.25,47.75,47.88,227610,1.52524709604485,1.52524709604485,1.47879286976937,1.48281890271325,7349492.76682339,0.0,1.0
1991-10-29,50.88,50.88,49.38,49.5,202976,1.5757273552642,1.5757273552642,1.52927312898872,1.53298946709076,6554064.60102257,0.0,1.0
1991-10-30,51.25,51.38,50.5,51.0,92411,1.58718606441215,1.59121209735603,1.56395895127441,1.57944369336624,2983937.33172935,0.0,1.0
1991-10-31,52.12,52.38,51.0,51.25,217002,1.61412951565193,1.62218158153968,1.57944369336624,1.58718606441215,7006962.03763547,0.0,1.0
1991-11-01,51.62,53.12,51.5,52.25,304785,1.5986447735601,1.64509899983558,1.59492843545806,1.6181555485958,9841461.9433956,0.0,1.0
1991-11-04,52.5,52.62,51.88,51.88,152713,1.62589791964172,1.62961425774375,1.60669683944785,1.60669683944785,4931079.8686345,0.0,1.0
1991-11-05,51.88,52.38,51.62,52.0,89349,1.60669683944785,1.62218158153968,1.5986447735601,1.61041317754989,2885065.81091738,0.0,1.0
1991-11-06,52.75,53.25,51.62,52.0,184323,1.63364029068763,1.64912503277946,1.5986447735601,1.61041317754989,5951762.02829044,0.0,1.0
1991-11-07,52.5,53.75,52.5,53.0,284352,1.62589791964172,1.66460977487128,1.62589791964172,1.64138266173354,9181683.43759835,0.0,1.0
1991-11-08,51.5,52.38,51.25,52.25,73900,1.59492843545806,1.62218158153968,1.58718606441215,1.6181555485958,2386219.91770243,0.0,1.0
1991-11-11,52.5,52.75,51.25,51.25,91272,1.62589791964172,1.63364029068763,1.58718606441215,1.58718606441215,2947159.19253769,0.0,1.0
1991-11-12,52.5,52.88,52.25,52.5,49338,1.62589791964172,1.6376663236315,1.6181555485958,1.62589791964172,1593116.62110422,0.0,1.0
1991-11-13,53.75,53.75,52.25,52.25,151787,1.66460977487128,1.66460977487128,1.6181555485958,1.6181555485958,4901179.46750065,0.0,1.0
1991-11-14,54.12,54.25,53.75,54.0,176278,1.67606848401923,1.68009451696311,1.66460977487128,1.67235214591719,5691990.18474626,0.0,1.0
1991-11-15,50.5,53.88,50.5,53.88,84722,1.56395895127441,1.66863580781516,1.56395895127441,1.66863580781516,2735660.67479818,0.0,1.0
1991-11-18,50.0,51.5,49.0,51.0,176421,1.54847420918259,1.59492843545806,1.51750472499894,1.57944369336624,5696607.63330147,0.0,1.0
1991-11-19,49.0,49.5,47.88,49.38,134344,1.51750472499894,1.53298946709076,1.48281890271325,1.52927312898872,4337947.61331277,0.0,1.0
1991-11-20,49.12,50.25,49.12,49.5,91912,1.52122106310097,1.5562165802285,1.52122106310097,1.53298946709076,2967824.69656111,0.0,1.0
1991-11-21,48.88,49.5,48.75,49.0,122384,1.5137883868969,1.53298946709076,1.50976235395302,1.51750472499894,3951761.00687541,0.0,1.0
1991-11-22,47.5,49.0,47.0,48.75,52827,1.47105049872346,1.51750472499894,1.45556575663163,1.50976235395302,1705775.90788181,0.0,1.0
1991-11-25,48.0,48.38,46.88,47.62,57383,1.48653524081528,1.49830364480507,1.45184941852959,1.4747668368255,1852888.46464842,0.0,1.0
1991-11-26,48.5,49.0,47.88,48.25,51189,1.50201998290711,1.51750472499894,1.48281890271325,1.4942776118612,1652885.13352191,0.0,1.0
1991-11-27,48.62,48.75,48.38,48.75,14737,1.50573632100915,1.50976235395302,1.49830364480507,1.50976235395302,475855.519988912,0.0,1.0
1991-11-29,48.75,49.12,48.38,48.5,78955,1.50976235395302,1.52122106310097,1.49830364480507,1.50201998290711,2549445.10963728,0.0,1.0
1991-12-02,48.88,48.88,47.88,48.25,84935,1.5137883868969,1.5137883868969,1.48281890271325,1.4942776118612,2742538.41285595,0.0,1.0
1991-12-03,49.38,49.5,48.5,48.75,46490,1.52927312898872,1.53298946709076,1.50201998290711,1.50976235395302,1501155.12820008,0.0,1.0
1991-12-04,49.75,50.5,49.38,49.38,127296,1.54073183813667,1.56395895127441,1.52927312898872,1.52927312898872,4110368.75025506,0.0,1.0
1991-12-05,49.88,49.88,49.25,49.75,94547,1.54475787108055,1.54475787108055,1.52524709604485,1.54073183813667,3052908.45140746,0.0,1.0
1991-12-06,50.0,50.0,49.38,49.38,87712,1.54847420918259,1.54847420918259,1.52927312898872,1.52927312898872,2832207.32640751,0.0,1.0
1991-12-09,51.12,51.75,50.5,50.5,112915,1.58316003146828,1.60267080650398,1.56395895127441,1.56395895127441,3646008.41687914,0.0,1.0
1991-12-10,50.75,51.12,50.62,51.0,85363,1.57170132232033,1.58316003146828,1.56767528937645,1.57944369336624,2756358.4686716,0.0,1.0
1991-12-11,53.0,53.0,50.38,50.75,426385,1.64138266173354,1.64138266173354,1.56024261317237,1.57170132232033,13767907.7078424,0.0,1.0
1991-12-12,53.62,54.38,53.5,54.12,232949,1.66058374192741,1.68412054990698,1.65686740382537,1.67606848401923,7521888.27616862,0.0,1.0
1991-12-13,52.88,53.5,52.12,53.38,36523,1.6376663236315,1.65686740382537,1.61412951565193,1.65315106572333,1179322.1928856,0.0,1.0
1991-12-16,53.0,53.25,52.12,52.25,109355,1.64138266173354,1.64912503277946,1.61412951565193,1.6181555485958,3531056.55074897,0.0,1.0
1991-12-17,53.5,53.5,53.0,53.0,162324,1.65686740382537,1.65686740382537,1.64138266173354,1.64138266173354,5241417.61733597,0.0,1.0
1991-12-18,54.0,54.0,52.75,53.38,59661,1.67235214591719,1.67235214591719,1.63364029068763,1.65315106572333,1926444.74303173,0.0,1.0
1991-12-19,53.12,53.75,53.0,53.75,110494,1.64509899983558,1.66460977487128,1.64138266173354,1.66460977487128,3567834.68994062,0.0,1.0
1991-12-20,52.12,52.38,51.75,51.75,153638,1.61412951565193,1.62218158153968,1.60267080650398,1.60267080650398,4960947.97991833,0.0,1.0
1991-12-23,52.62,52.62,52.0,52.0,66567,1.62961425774375,1.62961425774375,1.61041317754989,1.61041317754989,2149438.44738427,0.0,1.0
1991-12-24,52.88,53.25,52.75,53.12,74683,1.6376663236315,1.64912503277946,1.63364029068763,1.64509899983558,2411502.87028106,0.0,1.0
1991-12-26,53.0,53.25,52.12,52.88,53254,1.64138266173354,1.64912503277946,1.61412951565193,1.6376663236315,1719563.67384743,0.0,1.0
1991-12-27,52.12,53.12,52.12,53.0,27908,1.61412951565193,1.64509899983558,1.61412951565193,1.64138266173354,901145.134820558,0.0,1.0
1991-12-30,53.38,53.5,52.5,52.5,57597,1.65315106572333,1.65686740382537,1.62589791964172,1.62589791964172,1859798.49255625,0.0,1.0
1991-12-31,53.75,54.38,53.38,53.38,115335,1.66460977487128,1.68412054990698,1.65315106572333,1.65315106572333,3724149.85396765,0.0,1.0
1992-01-02,53.75,53.88,53.38,53.75,112844,1.66460977487128,1.66863580781516,1.65315106572333,1.66460977487128,3643715.83752656,0.0,1.0
1992-01-03,54.38,55.0,53.62,53.75,147444,1.68412054990698,1.70332163010085,1.66058374192741,1.66460977487128,4760944.64879184,0.0,1.0
1992-01-06,55.5,55.75,54.88,55.0,209669,1.71880637219267,1.72654874323858,1.69960529199881,1.70332163010085,6770180.56731732,0.0,1.0
1992-01-07,57.38,57.5,54.75,54.75,432650,1.77702900245794,1.78074534055997,1.69557925905493,1.69557925905493,13970203.6183214,0.0,1.0
1992-01-08,57.38,57.5,56.25,57.0,316888,1.77702900245794,1.78074534055997,1.74203348533041,1.76526059846815,10232265.9983882,0.0,1.0
1992-01-09,56.88,57.62,56.75,57.38,175353,1.76154426036611,1.78446167866201,1.75751822742224,1.77702900245794,5662122.07346243,0.0,1.0
1992-01-10,56.5,56.88,55.75,56.5,75253,1.74977585637632,1.76154426036611,1.72654874323858,1.74977585637632,2429908.08480191,0.0,1.0
1992-01-13,57.25,57.5,55.62,56.0,169871,1.78387325846252,1.79166309801913,1.73308350455346,1.7449240606795,5451684.81217206,0.351,1.0
1992-01-14,58.38,58.5,56.88,57.25,142318,1.81908333325838,1.82282245624555,1.77234429591875,1.78387325846252,4567423.98113098,0.0,1.0
1992-01-15,58.0,60.5,57.12,58.12,210879,1.80724277713234,1.88514117269839,1.77982254189309,1.81098190011951,6767758.13120561,0.0,1.0
1992-01-16,59.62,59.88,58.38,59.0,248185,1.85772093745914,1.86582237059801,1.81908333325838,1.83840213535876,7965022.84150278,0.0,1.0
1992-01-17,61.0,61.5,60.0,60.0,182401,1.9007208518116,1.91630053092481,1.86956149358518,1.86956149358518,5853811.19452403,0.0,1.0
1992-01-20,59.5,60.75,59.5,60.75,53681,1.85398181447197,1.89293101225499,1.85398181447197,1.89293101225499,1722789.01285215,0.0,1.0
1992-01-21,60.25,61.12,59.0,60.0,322156,1.87735133314178,1.90445997479877,1.83840213535876,1.86956149358518,10338980.5932154,0.0,1.0
1992-01-22,60.25,60.5,58.75,60.5,98249,1.87735133314178,1.88514117269839,1.83061229580215,1.88514117269839,3153113.72224271,0.0,1.0
1992-01-23,58.88,60.12,58.62,60.12,142461,1.83466301237159,1.87330061657235,1.82656157923272,1.87330061657235,4572013.29259757,0.0,1.0
1992-01-24,57.0,58.88,56.88,58.62,140538,1.77608341890592,1.83466301237159,1.77234429591875,1.82656157923272,4510298.28595249,0.0,1.0
1992-01-27,56.25,57.0,55.88,57.0,123523,1.7527139002361,1.77608341890592,1.74118493769233,1.77608341890592,3964234.407603,0.0,1.0
1992-01-28,57.25,58.0,56.25,56.25,191941,1.78387325846252,1.80724277713234,1.7527139002361,1.7527139002361,6159979.24621105,0.0,1.0
1992-01-29,56.62,58.75,56.5,56.75,184679,1.76424286277988,1.83061229580215,1.76050373979271,1.76829357934931,5926919.24711764,0.0,1.0
1992-01-30,58.0,58.25,56.0,56.38,115549,1.80724277713234,1.81503261668894,1.7449240606795,1.75676461680554,3708324.1304382,0.0,1.0
1992-01-31,58.12,58.88,57.62,58.75,236936,1.81098190011951,1.83466301237159,1.7954022210063,1.83061229580215,7604007.70382699,0.0,1.0
1992-02-03,58.75,59.0,58.0,58.38,74399,1.83061229580215,1.83840213535876,1.80724277713234,1.81908333325838,2387693.59302523,0.0,1.0
1992-02-04,58.38,58.75,58.0,58.5,74683,1.81908333325838,1.83061229580215,1.80724277713234,1.82282245624555,2396808.02978404,0.0,1.0
1992-02-05,58.88,59.0,58.25,58.25,81660,1.83466301237159,1.83840213535876,1.81503261668894,1.81503261668894,2620721.49903143,0.0,1.0
1992-02-06,59.88,60.75,58.88,58.88,208245,1.86582237059801,1.89293101225499,1.83466301237159,1.83466301237159,6683224.9395763,0.0,1.0
1992-02-07,59.75,60.75,59.62,59.75,154920,1.86177165402857,1.89293101225499,1.85772093745914,1.86177165402857,4971861.06575987,0.0,1.0
1992-02-10,59.75,60.25,59.5,60.0,112844,1.86177165402857,1.87735133314178,1.85398181447197,1.86956149358518,3621512.3296192,0.0,1.0
1992-02-11,59.88,59.88,59.38,59.62,81233,1.86582237059801,1.86582237059801,1.8502426914848,1.85772093745914,2607017.75080603,0.0,1.0
1992-02-12,59.38,59.88,59.38,59.62,142461,1.8502426914848,1.86582237059801,1.8502426914848,1.85772093745914,4572013.29259756,0.0,1.0
1992-02-13,58.5,59.5,58.12,59.5,77317,1.82282245624555,1.85398181447197,1.81098190011951,1.85398181447197,2481341.22141334,0.0,1.0
1992-02-14,58.12,58.25,57.62,58.25,73117,1.81098190011951,1.81503261668894,1.7954022210063,1.81503261668894,2346550.25526184,0.0,1.0
1992-02-18,57.62,58.62,57.38,58.12,86003,1.7954022210063,1.82656157923272,1.78792397503196,1.81098190011951,2760101.77664953,0.0,1.0
1992-02-19,57.25,57.62,56.38,57.5,133989,1.78387325846252,1.7954022210063,1.75676461680554,1.79166309801913,4300120.65801768,0.0,1.0
1992-02-20,57.5,58.0,57.38,57.38,71195,1.79166309801913,1.80724277713234,1.78792397503196,1.78792397503196,2284867.34170393,0.0,1.0
1992-02-21,58.0,58.0,56.75,57.62,83227,1.80724277713234,1.80724277713234,1.76829357934931,1.7954022210063,2671011.36664082,0.0,1.0
1992-02-24,57.38,58.38,57.25,58.0,58166,1.78792397503196,1.81908333325838,1.78387325846252,1.80724277713234,1866726.50884965,0.0,1.0
1992-02-25,58.5,59.0,57.12,57.38,140467,1.82282245624555,1.83840213535876,1.77982254189309,1.78792397503196,4508019.67676278,0.0,1.0
1992-02-26,58.62,59.38,58.38,58.5,98462,1.82656157923272,1.8502426914848,1.81908333325838,1.82282245624555,3159949.54981182,0.0,1.0
1992-02-27,59.0,59.25,58.12,58.38,77745,1.83840213535876,1.84619197491536,1.81098190011951,1.81908333325838,2495077.06272592,0.0,1.0
1992-02-28,58.88,59.62,58.88,59.0,109640,1.83466301237159,1.85772093745914,1.83466301237159,1.83840213535876,3518686.0782979,0.0,1.0
1992-03-02,61.62,61.62,59.38,59.38,147088,1.92003965391198,1.92003965391198,1.8502426914848,1.8502426914848,4720508.00697447,0.0,1.0
1992-03-03,61.25,62.38,61.0,61.62,183042,1.9085106913682,1.94372076616406,1.9007208518116,1.92003965391198,5874382.86340574,0.0,1.0
1992-03-04,60.75,61.25,60.62,61.12,59946,1.89293101225499,1.9085106913682,1.88888029568556,1.90445997479877,1923852.20402815,0.0,1.0
1992-03-05,60.12,60.88,59.88,60.88,49409,1.87330061657235,1.89698172882443,1.86582237059801,1.89698172882443,1585687.34442376,0.0,1.0
1992-03-06,60.12,60.75,59.75,60.25,66211,1.87330061657235,1.89293101225499,1.86177165402857,1.87735133314178,2124915.39520414,0.0,1.0
1992-03-09,60.75,61.38,60.0,60.12,95187,1.89293101225499,1.91256140793764,1.86956149358518,1.87330061657235,3054844.68930083,0.0,1.0
1992-03-10,60.88,61.12,60.75,61.0,128791,1.89698172882443,1.90445997479877,1.89293101225499,1.9007208518116,4133300.79086159,0.0,1.0
1992-03-11,61.62,61.75,60.25,60.75,135555,1.92003965391198,1.92409037048141,1.87735133314178,1.89293101225499,4350378.43253987,0.0,1.0
1992-03-12,61.0,61.62,60.75,61.62,69344,1.9007208518116,1.92003965391198,1.89293101225499,1.92003965391198,2225463.03733573,0.0,1.0
1992-03-13,60.88,61.0,60.38,61.0,64004,1.89698172882443,1.9007208518116,1.88140204971122,1.9007208518116,2054085.95180024,0.0,1.0
1992-03-16,60.88,60.88,60.5,60.88,71551,1.89698172882443,1.89698172882443,1.88514117269839,1.89698172882443,2296292.48073963,0.0,1.0
1992-03-17,61.38,61.38,60.5,60.88,67564,1.91256140793764,1.91256140793764,1.88514117269839,1.89698172882443,2168337.34215723,0.0,1.0
1992-03-18,62.5,62.5,61.12,61.25,67706,1.94745988915123,1.94745988915123,1.90445997479877,1.9085106913682,2172894.56053664,0.0,1.0
1992-03-19,63.62,63.75,62.62,62.62,151858,1.98235837036482,1.98640908693425,1.9511990121384,1.9511990121384,4873592.03281797,0.0,1.0
1992-03-20,63.62,63.62,63.12,63.62,94404,1.98235837036482,1.98235837036482,1.96677869125161,1.98235837036482,3029715.80203972,0.0,1.0
1992-03-23,63.62,63.62,63.25,63.5,41934,1.98235837036482,1.98235837036482,1.97082940782104,1.97861924737765,1345791.51776126,0.0,1.0
1992-03-24,64.12,64.62,63.5,63.5,82657,1.99793804947803,2.01351772859124,1.97861924737765,1.97861924737765,2652718.30694883,0.0,1.0
1992-03-25,64.38,64.5,63.75,64.12,58949,2.0060394826169,2.00977860560407,1.98640908693425,1.99793804947803,1891855.39611075,0.0,1.0
1992-03-26,64.38,64.62,64.25,64.62,73046,2.0060394826169,2.01351772859124,2.00198876604746,2.01351772859124,2344271.64607213,0.0,1.0
1992-03-27,64.25,65.25,64.25,64.62,53325,2.00198876604746,2.03314812427388,2.00198876604746,2.01351772859124,1711363.87381645,0.0,1.0
1992-03-30,64.0,64.5,64.0,64.25,85790,1.99419892649086,2.00977860560407,1.99419892649086,2.00198876604746,2753265.94908041,0.0,1.0
1992-03-31,64.75,64.75,64.0,64.12,58736,2.01756844516067,2.01756844516067,1.99419892649086,1.99793804947803,1885019.56854164,0.0,1.0
1992-04-01,64.75,64.75,64.25,64.5,91200,2.01756844516067,2.01756844516067,2.00198876604746,2.00977860560407,2926889.55071843,0.0,1.0
1992-04-02,64.25,64.5,63.75,64.5,79453,2.00198876604746,2.00977860560407,1.98640908693425,2.00977860560407,2549892.05562754,0.0,1.0
1992-04-03,64.5,64.5,63.38,64.12,154706,2.00977860560407,2.00977860560407,1.97488012439048,1.99793804947803,4964993.14510356,0.0,1.0
1992-04-06,65.5,65.5,64.0,64.38,69130,2.04093796383049,2.04093796383049,1.99419892649086,2.0060394826169,2218595.11667944,0.0,1.0
1992-04-07,64.25,65.25,64.25,65.12,93977,2.00198876604746,2.03314812427388,2.00198876604746,2.02909740770445,3016012.05381432,0.0,1.0
1992-04-08,63.12,64.25,61.5,64.25,177844,1.96677869125161,2.00198876604746,1.91630053092481,2.00198876604746,5707562.99624965,0.0,1.0
1992-04-09,64.0,64.12,63.38,63.38,125588,1.99419892649086,1.99793804947803,1.97488012439048,1.97488012439048,4030506.63262747,0.0,1.0
1992-04-10,63.88,63.88,63.12,63.75,31895,2.00797136282693,2.00797136282693,1.98408191016963,2.00388500908292,1014682.10041181,0.562,1.0
1992-04-13,63.25,63.75,63.25,63.75,54820,1.98816826391364,2.00388500908292,1.98816826391364,2.00388500908292,1743999.77252157,0.0,1.0
1992-04-14,64.62,64.88,63.5,63.5,131354,2.03123214567746,2.03940485316549,1.99602663649828,1.99602663649828,4178791.428672,0.0,1.0
1992-04-15,65.38,66.0,64.75,64.88,118397,2.05512159833477,2.07461036234467,2.03531849942148,2.03940485316549,3766587.76116811,0.0,1.0
1992-04-16,66.0,66.0,65.38,65.38,117685,2.07461036234467,2.07461036234467,2.05512159833477,2.05512159833477,3743936.76083913,0.0,1.0
1992-04-20,65.38,66.0,65.38,65.75,56529,2.05512159833477,2.07461036234467,2.05512159833477,2.06675198976003,1798368.53595169,0.0,1.0
1992-04-21,65.5,65.75,65.12,65.5,32821,2.05889361717539,2.06675198976003,2.04694889084674,2.05889361717539,1044141.12612059,0.0,1.0
1992-04-22,65.25,65.62,65.0,65.62,14168,2.05103524459075,2.06266563601602,2.04317687200612,2.06266563601602,450729.455984781,0.0,1.0
1992-04-23,65.25,65.62,65.12,65.5,67208,2.05103524459075,2.06266563601602,2.04694889084674,2.05889361717539,2138101.72768387,0.0,1.0
1992-04-24,65.25,65.5,65.12,65.25,32180,2.05103524459075,2.05889361717539,2.04694889084674,2.05103524459075,1023748.86318395,0.0,1.0
1992-04-27,65.12,65.38,64.88,65.0,54678,2.04694889084674,2.05512159833477,2.03940485316549,2.04317687200612,1739482.29773686,0.0,1.0
1992-04-28,64.5,65.38,64.12,65.25,103090,2.02746012683684,2.05512159833477,2.01551540050819,2.05103524459075,3279623.06729749,0.0,1.0
1992-04-29,64.5,64.75,64.38,64.5,41507,2.02746012683684,2.03531849942148,2.02368810799621,2.02746012683684,1320470.60485321,0.0,1.0
1992-04-30,65.38,65.38,64.5,64.5,33746,2.05512159833477,2.05512159833477,2.02746012683684,2.02746012683684,1073568.33862665,0.0,1.0
1992-05-01,66.0,66.0,65.25,65.5,87712,2.07461036234467,2.07461036234467,2.05103524459075,2.05889361717539,2790399.63603451,0.0,1.0
1992-05-04,66.25,66.5,65.75,66.0,64858,2.08246873492931,2.09032710751395,2.06675198976003,2.07461036234467,2063340.70131711,0.0,1.0
1992-05-05,65.88,66.25,65.25,66.25,92126,2.07083834350404,2.08246873492931,2.05103524459075,2.08246873492931,2930823.11279319,0.0,1.0
1992-05-06,64.88,67.0,64.75,66.25,123380,2.03940485316549,2.10604385268323,2.03531849942148,2.08246873492931,3925112.95026836,0.0,1.0
1992-05-07,65.5,65.75,64.88,64.88,149438,2.05889361717539,2.06675198976003,2.03940485316549,2.03940485316549,4754101.38646623,0.0,1.0
1992-05-08,66.12,66.5,64.75,65.38,52115,2.0783823811853,2.09032710751395,2.03531849942148,2.05512159833477,1657945.05919302,0.0,1.0
1992-05-11,66.25,67.0,66.12,66.12,154493,2.08246873492931,2.10604385268323,2.0783823811853,2.0783823811853,4914917.12616153,0.0,1.0
1992-05-12,65.88,66.12,65.75,66.0,61441,2.07083834350404,2.0783823811853,2.06675198976003,2.07461036234467,1954634.98765958,0.0,1.0
1992-05-13,65.25,65.75,65.12,65.75,44995,2.05103524459075,2.06675198976003,2.04694889084674,2.06675198976003,1431435.05590311,0.0,1.0
1992-05-14,65.0,65.25,64.88,65.12,51616,2.04317687200612,2.05103524459075,2.03940485316549,2.04694889084674,1642070.2710411,0.0,1.0
1992-05-15,64.75,65.0,63.88,65.0,100883,2.03531849942148,2.04317687200612,2.00797136282693,2.04317687200612,3209411.32891816,0.0,1.0
1992-05-18,64.12,64.88,64.0,64.75,65286,2.01551540050819,2.03940485316549,2.01174338166756,2.03531849942148,2076956.75207667,0.0,1.0
1992-05-19,63.12,64.12,62.5,64.12,134700,1.98408191016963,2.01551540050819,1.96459314615973,2.01551540050819,4285238.40493717,0.0,1.0
1992-05-20,63.38,63.5,63.0,63.12,63150,1.99225461765766,1.99602663649828,1.980309891329,1.98408191016963,2009003.75108969,0.0,1.0
1992-05-21,63.0,63.5,62.62,63.38,39584,1.980309891329,1.99602663649828,1.96836516500035,1.99225461765766,1259293.81604331,0.0,1.0
1992-05-22,63.12,63.5,62.88,63.0,37448,1.98408191016963,1.99602663649828,1.97653787248838,1.980309891329,1191340.81505633,0.0,1.0
1992-05-26,63.38,63.38,62.38,63.0,42076,1.99225461765766,1.99225461765766,1.9608211273191,1.980309891329,1338572.31719477,0.0,1.0
1992-05-27,63.75,64.0,63.12,63.12,55745,2.00388500908292,2.01174338166756,1.98408191016963,1.98408191016963,1773426.98502764,0.0,1.0
1992-05-28,64.25,64.25,63.75,63.75,66069,2.0196017542522,2.0196017542522,2.00388500908292,2.00388500908292,2101866.48979802,0.0,1.0
1992-05-29,64.62,65.12,64.25,64.38,77602,2.03123214567746,2.04694889084674,2.0196017542522,2.02368810799621,2468768.15664391,0.0,1.0
1992-06-01,65.5,65.5,64.5,65.0,84508,2.05889361717539,2.05889361717539,2.02746012683684,2.04317687200612,2688470.13455405,0.0,1.0
1992-06-02,65.88,66.0,65.75,66.0,93550,2.07083834350404,2.07461036234467,2.06675198976003,2.07461036234467,2976125.11345117,0.0,1.0
1992-06-03,65.75,65.88,65.75,65.88,3061,2.06675198976003,2.07083834350404,2.06675198976003,2.07083834350404,97380.2134930415,0.0,1.0
1992-06-04,65.62,65.88,65.62,65.75,50121,2.06266563601602,2.07083834350404,2.06266563601602,2.06675198976003,1594509.53299076,0.0,1.0
1992-06-05,65.38,65.75,65.25,65.75,44212,2.05512159833477,2.06675198976003,2.05103524459075,2.06675198976003,1406525.31818175,0.0,1.0
1992-06-08,71.0,71.25,70.25,71.25,629860,2.23177781403745,2.23963618662209,2.20820269628353,2.23963618662209,20037863.8584538,0.0,1.0
1992-06-09,70.75,71.25,70.5,71.25,52186,2.22391944145281,2.23963618662209,2.21606106886817,2.23963618662209,1660203.79658538,0.0,1.0
1992-06-10,70.25,70.75,70.0,70.5,532038,2.20820269628353,2.22391944145281,2.20034432369889,2.21606106886817,16925832.7430287,0.0,1.0
1992-06-11,70.62,70.62,70.0,70.0,98106,2.2198330877088,2.2198330877088,2.20034432369889,2.20034432369889,3121066.06499455,0.0,1.0
1992-06-12,70.75,71.25,70.62,70.62,211591,2.22391944145281,2.23963618662209,2.2198330877088,2.2198330877088,6731387.37445479,0.0,1.0
1992-06-15,71.38,71.38,70.88,70.88,226613,2.2437225403661,2.2437225403661,2.22800579519682,2.22800579519682,7209285.30555328,0.0,1.0
1992-06-16,71.25,71.88,71.25,71.38,130358,2.23963618662209,2.25943928553538,2.23963618662209,2.2437225403661,4147105.47877356,0.0,1.0
1992-06-17,71.25,71.5,71.25,71.5,168233,2.23963618662209,2.24749455920673,2.23963618662209,2.24749455920673,5352030.53138674,0.0,1.0
1992-06-18,70.12,71.0,70.0,71.0,214510,2.20411634253952,2.23177781403745,2.20034432369889,2.23177781403745,6824250.11316312,0.0,1.0
1992-06-19,70.38,70.5,70.25,70.38,194718,2.21228905002755,2.21606106886817,2.20820269628353,2.21228905002755,6194603.20514145,0.0,1.0
1992-06-22,70.38,70.5,70.12,70.12,161968,2.21228905002755,2.21606106886817,2.20411634253952,2.20411634253952,5152720.81641323,0.0,1.0
1992-06-23,70.62,70.75,70.12,70.38,112701,2.2198330877088,2.22391944145281,2.20411634253952,2.21228905002755,3585379.75853618,0.0,1.0
1992-06-24,71.25,71.38,70.5,70.62,150363,2.23963618662209,2.2437225403661,2.21606106886817,2.2198330877088,4783528.59897229,0.0,1.0
1992-06-25,71.38,71.5,71.25,71.5,112772,2.2437225403661,2.24749455920673,2.23963618662209,2.24749455920673,3587638.49592854,0.0,1.0
1992-06-26,71.75,71.88,71.38,71.38,918270,2.25535293179137,2.25943928553538,2.2437225403661,2.2437225403661,29213109.6518311,0.0,1.0
1992-06-29,71.5,71.62,71.25,71.25,383028,2.265160180777,2.26896184821326,2.25724004028477,2.25724004028477,12090315.8339142,0.562,1.0
1992-06-30,71.38,71.5,71.25,71.5,629433,2.26135851334073,2.265160180777,2.25724004028477,2.265160180777,19868113.4702635,0.0,1.0
1992-07-01,71.5,71.5,71.25,71.5,163250,2.265160180777,2.265160180777,2.25724004028477,2.265160180777,5153002.02566519,0.0,1.0
1992-07-02,71.38,71.62,71.12,71.5,89777,2.26135851334073,2.26896184821326,2.25312156722881,2.265160180777,2833819.68060119,0.0,1.0
1992-07-06,71.5,71.5,71.25,71.38,669871,2.265160180777,2.265160180777,2.25724004028477,2.26135851334073,21144542.84799,0.0,1.0
1992-07-07,71.75,71.75,71.38,71.5,211662,2.27308032126922,2.27308032126922,2.26135851334073,2.265160180777,6681131.48395925,0.0,1.0
1992-07-08,72.25,72.38,71.62,71.62,281789,2.28892060225368,2.29303907530964,2.26896184821326,2.26896184821326,8894697.0156825,0.0,1.0
1992-07-09,72.88,73.0,72.12,72.25,155632,2.30887935629409,2.31268102373036,2.28480212919772,2.28892060225368,4912539.1194997,0.0,1.0
1992-07-10,73.25,73.62,72.88,72.88,80877,2.32060116422259,2.33232297215108,2.30887935629409,2.30887935629409,2552890.32054961,0.0,1.0
1992-07-13,73.88,74.0,73.38,73.38,137121,2.340559918263,2.34436158569927,2.32471963727854,2.32471963727854,4328237.61568905,0.0,1.0
1992-07-14,74.12,74.12,73.62,73.62,46775,2.34816325313554,2.34816325313554,2.33232297215108,2.33232297215108,1476457.39510254,0.0,1.0
1992-07-15,74.12,74.5,73.38,74.0,231810,2.34816325313554,2.36020186668372,2.32471963727854,2.34436158569927,7317105.05096139,0.0,1.0
1992-07-16,74.38,74.5,73.75,73.88,229176,2.35640019924745,2.36020186668372,2.33644144520704,2.340559918263,7233962.5864248,0.0,1.0
1992-07-17,74.62,74.62,74.25,74.62,56742,2.36400353411999,2.36400353411999,2.3522817261915,2.36400353411999,1791066.71326367,0.0,1.0
1992-07-20,74.38,74.62,74.25,74.38,51474,2.35640019924745,2.36400353411999,2.3522817261915,2.35640019924745,1624781.78419045,0.0,1.0
1992-07-21,74.5,74.75,74.12,74.25,195002,2.36020186668372,2.36812200717595,2.34816325313554,2.3522817261915,6155256.97402,0.0,1.0
1992-07-22,73.88,74.62,73.88,74.38,33818,2.340559918263,2.36400353411999,2.340559918263,2.35640019924745,1067468.43800273,0.0,1.0
1992-07-23,75.62,75.62,74.75,74.88,164673,2.3956840960889,2.3956840960889,2.36812200717595,2.37224048023191,5197919.15817682,0.0,1.0
1992-07-24,79.38,79.5,75.88,76.25,193151,2.514803009092,2.51860467652827,2.40392104220082,2.41564285012931,6096829.98014859,0.0,1.0
1992-07-27,78.5,80.12,77.62,79.5,309982,2.48692411455936,2.53824662494899,2.45904522002672,2.51860467652827,9784611.78511331,0.0,1.0
1992-07-28,78.62,78.88,78.25,78.25,54749,2.49072578199563,2.49896272810754,2.47900397406713,2.47900397406713,1728157.4756701,0.0,1.0
1992-07-29,78.0,78.25,77.62,78.25,42574,2.4710838335749,2.47900397406713,2.45904522002672,2.47900397406713,1343852.42413887,0.0,1.0
1992-07-30,78.5,78.5,78.0,78.0,22782,2.48692411455936,2.48692411455936,2.4710838335749,2.4710838335749,719116.031538771,0.0,1.0
1992-07-31,79.0,79.0,78.38,78.5,112132,2.50276439554381,2.50276439554381,2.48312244712309,2.48692411455936,3539457.41587682,0.0,1.0
1992-08-03,78.88,79.5,78.62,79.5,86288,2.49896272810754,2.51860467652827,2.49072578199563,2.51860467652827,2723689.05844165,0.0,1.0
1992-08-04,78.88,79.0,77.25,78.88,170725,2.49896272810754,2.50276439554381,2.44732341209822,2.49896272810754,5388951.1230119,0.0,1.0
1992-08-05,79.0,79.12,78.75,78.88,52328,2.50276439554381,2.50656606298008,2.49484425505159,2.49896272810754,1651738.37671675,0.0,1.0
1992-08-06,77.62,79.5,77.62,78.88,73544,2.45904522002672,2.51860467652827,2.45904522002672,2.49896272810754,2321423.46692509,0.0,1.0
1992-08-07,79.25,79.5,77.88,77.88,74541,2.51068453603604,2.51860467652827,2.46728216613864,2.46728216613864,2352893.8682702,0.0,1.0
1992-08-10,79.38,79.38,79.0,79.12,86074,2.514803009092,2.514803009092,2.50276439554381,2.50656606298008,2716934.12776175,0.0,1.0
1992-08-11,79.38,79.5,78.75,79.12,147587,2.514803009092,2.51860467652827,2.49484425505159,2.50656606298008,4658597.91707105,0.0,1.0
1992-08-12,79.25,79.75,79.12,79.62,161612,2.51068453603604,2.5265248170205,2.50656606298008,2.52240634396454,5101298.39737705,0.0,1.0
1992-08-13,79.12,79.75,79.0,79.25,61085,2.50656606298008,2.5265248170205,2.50276439554381,2.51068453603604,1928153.92794952,0.0,1.0
1992-08-14,79.88,80.0,79.12,79.12,53182,2.53064329007645,2.53444495751272,2.50656606298008,2.50656606298008,1678694.96924304,0.0,1.0
1992-08-17,79.38,80.38,79.38,79.88,39086,2.514803009092,2.54648357106091,2.514803009092,2.53064329007645,1233753.36707596,0.0,1.0
1992-08-18,79.62,79.62,79.38,79.5,31326,2.52240634396454,2.52240634396454,2.514803009092,2.51860467652827,988808.217188286,0.0,1.0
1992-08-19,79.0,79.75,79.0,79.75,57597,2.50276439554381,2.5265248170205,2.50276439554381,2.5265248170205,1818054.87088661,0.0,1.0
1992-08-20,79.12,79.25,79.0,79.12,32821,2.50656606298008,2.51068453603604,2.50276439554381,2.50656606298008,1035998.03665763,0.0,1.0
1992-08-21,78.12,79.25,77.75,79.12,89065,2.47488550101117,2.51068453603604,2.46316369308268,2.50656606298008,2811345.33179707,0.0,1.0
1992-08-24,77.62,78.0,77.12,77.88,74327,2.45904522002672,2.4710838335749,2.44320493904226,2.46728216613864,2346138.9375903,0.0,1.0
1992-08-25,78.0,78.0,77.5,77.62,72049,2.4710838335749,2.4710838335749,2.45524355259045,2.45904522002672,2274233.64745576,0.0,1.0
1992-08-26,77.62,78.0,77.38,78.0,62794,2.45904522002672,2.4710838335749,2.45144188515418,2.4710838335749,1982098.67809875,0.0,1.0
1992-08-27,77.25,77.62,77.25,77.5,79596,2.44732341209822,2.45904522002672,2.44732341209822,2.45524355259045,2512455.43176017,0.0,1.0
1992-08-28,76.62,77.25,76.62,77.25,71978,2.42736465805781,2.44732341209822,2.42736465805781,2.44732341209822,2271992.52559467,0.0,1.0
1992-08-31,76.5,77.0,76.5,76.75,98747,2.42356299062154,2.439403271606,2.42356299062154,2.43148313111377,3116958.59741722,0.0,1.0
1992-09-01,76.88,77.0,76.5,76.5,75324,2.43560160416973,2.439403271606,2.42356299062154,2.42356299062154,2377609.3389354,0.0,1.0
1992-09-02,77.12,77.25,77.0,77.12,72334,2.44320493904226,2.44732341209822,2.439403271606,2.44320493904226,2283229.69999673,0.0,1.0
1992-09-03,76.62,77.12,76.62,77.12,31326,2.42736465805781,2.44320493904226,2.42736465805781,2.44320493904226,988808.217188288,0.0,1.0
1992-09-04,76.88,77.0,76.5,76.5,41934,2.43560160416973,2.439403271606,2.42356299062154,2.42356299062154,1323650.76229246,0.0,1.0
1992-09-08,75.75,77.0,75.5,77.0,66638,2.39980256914486,2.439403271606,2.39188242865263,2.439403271606,2103434.90956372,0.0,1.0
1992-09-09,75.12,75.88,74.5,75.88,124591,2.37984381510445,2.40392104220082,2.36020186668372,2.40392104220082,3932726.95485238,0.0,1.0
1992-09-10,75.62,75.75,75.0,75.25,84152,2.3956840960889,2.39980256914486,2.37604214766818,2.3839622881604,2656266.01202927,0.0,1.0
1992-09-11,75.5,75.88,75.5,75.5,34102,2.39188242865263,2.40392104220082,2.39188242865263,2.39188242865263,1076432.92544707,0.0,1.0
1992-09-14,76.5,76.88,75.75,75.75,105297,2.42356299062154,2.43560160416973,2.39980256914486,2.39980256914486,3323709.98037653,0.0,1.0
1992-09-15,78.0,78.75,76.62,76.75,213228,2.4710838335749,2.49484425505159,2.42736465805781,2.43148313111377,6730562.42528968,0.0,1.0
1992-09-16,79.25,80.25,78.75,79.25,257939,2.51068453603604,2.54236509800495,2.49484425505159,2.51068453603604,8141869.46093755,0.0,1.0
1992-09-17,81.12,81.25,80.0,80.0,338602,2.5699271869179,2.57404565997386,2.53444495751272,2.53444495751272,10688004.8508073,0.0,1.0
1992-09-18,82.88,82.88,81.75,82.38,210380,2.62568497598318,2.62568497598318,2.58988594095831,2.60984469499873,6640665.03007316,0.0,1.0
1992-09-21,82.75,82.88,82.5,82.88,52399,2.62156650292722,2.62568497598318,2.613646362435,2.62568497598318,1653979.49857783,0.0,1.0
1992-09-22,85.5,85.5,82.62,82.62,172932,2.70868804834172,2.70868804834172,2.61744802987126,2.61744802987126,5458615.29128536,0.0,1.0
1992-09-23,83.5,85.38,83.25,85.38,77958,2.6453269244039,2.70488638090545,2.63740678391168,2.70488638090545,2460751.80347202,0.0,1.0
1992-09-24,83.5,83.88,83.12,83.25,77389,2.6453269244039,2.65736553795209,2.63328831085572,2.63740678391168,2442791.2634867,0.0,1.0
1992-09-25,81.62,83.5,81.5,83.38,67350,2.58576746790236,2.6453269244039,2.58196580046609,2.64152525696764,2125909.25836784,0.0,1.0
1992-09-28,83.0,83.62,81.0,81.38,42503,2.62948664341945,2.64912859184017,2.56612551948163,2.57816413302982,1341611.30227778,0.0,1.0
1992-09-29,85.0,85.38,82.25,82.25,92838,2.69284776735727,2.70488638090545,2.60572622194277,2.60572622194277,2930440.44140095,0.0,1.0
1992-09-30,85.12,85.5,84.38,84.88,138687,2.69664943479354,2.70868804834172,2.67320581893654,2.689046099921,4377668.55701947,0.0,1.0
1992-10-01,87.25,87.88,85.12,85.12,218425,2.76412903178731,2.78408778582773,2.69664943479354,2.69664943479354,6894606.23250182,0.0,1.0
1992-10-02,88.5,88.5,86.25,87.0,99317,2.80372973424845,2.80372973424845,2.7324484698184,2.75620889129509,3134950.70249917,0.0,1.0
1992-10-05,88.25,88.5,85.75,87.5,114339,2.79580959375622,2.80372973424845,2.71660818883395,2.77204917227954,3609121.58415028,0.0,1.0
1992-10-06,90.25,90.5,87.75,88.0,75395,2.85917071769404,2.86709085818627,2.77996931277177,2.787889453264,2379850.46079649,0.0,1.0
1992-10-07,90.12,91.25,89.62,89.75,129361,2.85505224463808,2.89085127966295,2.83921196365363,2.84333043670959,4083292.46580138,0.0,1.0
1992-10-08,92.38,92.38,90.5,90.5,87285,2.92665031468782,2.92665031468782,2.86709085818627,2.86709085818627,2755159.45978674,0.0,1.0
1992-10-09,93.5,94.0,91.88,92.12,79667,2.97993701991952,2.99587251200465,2.9283060255637,2.93595506176456,2499671.78843302,0.562,1.0
1992-10-12,93.12,93.75,92.75,93.5,61939,2.96782604593482,2.98790476596209,2.95603378179182,2.97993701991952,1943429.16017615,0.0,1.0
1992-10-13,94.5,94.5,92.75,93.12,33960,3.01180800408978,3.01180800408978,2.95603378179182,2.96782604593482,1065546.00945417,0.0,1.0
1992-10-14,94.12,95.0,94.0,94.5,58095,2.99969703010508,3.02774349617492,2.99587251200465,3.01180800408978,1822817.88631449,0.0,1.0
1992-10-15,93.75,94.0,92.75,94.0,75110,2.98790476596209,2.99587251200465,2.95603378179182,2.99587251200465,2356689.06861315,0.0,1.0
1992-10-16,96.12,96.12,94.0,94.0,61939,3.06343899844561,3.06343899844561,2.99587251200465,2.99587251200465,1943429.16017614,0.0,1.0
1992-10-19,98.75,99.38,95.88,95.88,58949,3.1472596868134,3.16733840684066,3.05578996224475,3.05578996224475,1849613.41906107,0.0,1.0
1992-10-20,97.75,99.75,97.38,99.0,97537,3.11538870264314,3.17913067098366,3.10359643850014,3.15522743285596,3060369.87998031,0.0,1.0
1992-10-21,97.0,97.5,95.5,97.5,100029,3.09148546451544,3.10742095660057,3.04367898826005,3.10742095660057,3138560.12307689,0.0,1.0
1992-10-22,96.88,97.25,96.62,96.75,44639,3.08766094641501,3.099453210558,3.07937449053074,3.08351771847287,1400615.6747946,0.0,1.0
1992-10-23,97.0,97.0,96.62,96.88,18155,3.09148546451544,3.09148546451544,3.07937449053074,3.08766094641501,569640.394630167,0.0,1.0
1992-10-26,100.0,100.0,96.88,97.0,104799,3.18709841702623,3.18709841702623,3.08766094641501,3.09148546451544,3288226.03783238,0.0,1.0
1992-10-27,98.12,100.62,98.0,99.88,122170,3.12718096678613,3.20685842721179,3.1233564486857,3.18327389892579,3833267.25485913,0.0,1.0
1992-10-28,101.25,101.38,98.12,98.12,105155,3.22693714723905,3.23108037518119,3.12718096678613,3.12718096678613,3299396.07256047,0.0,1.0
1992-10-29,100.75,101.38,100.5,101.38,34173,3.21100165515392,3.23108037518119,3.20303390911136,3.23108037518119,1072229.20438979,0.0,1.0
1992-10-30,102.0,102.75,100.62,100.62,55532,3.25084038536675,3.27474362349445,3.20685842721179,3.20685842721179,1742399.9115727,0.0,1.0
1992-11-02,103.0,103.0,102.38,102.5,55461,3.28271136953701,3.28271136953701,3.26295135935145,3.26677587745188,1740172.1799275,0.0,1.0
1992-11-03,101.12,102.75,100.0,102.75,108430,3.22279391929692,3.27474362349445,3.18709841702623,3.27474362349445,3402154.11675841,0.0,1.0
1992-11-04,99.88,100.75,99.0,100.12,73544,3.18327389892579,3.21100165515392,3.15522743285596,3.19092293512666,2307553.46641041,0.0,1.0
1992-11-05,100.0,100.75,99.5,99.88,65286,3.18709841702623,3.21100165515392,3.1711629249411,3.18327389892579,2048446.31252135,0.0,1.0
1992-11-06,100.88,101.0,99.75,100.0,47202,3.21514488309606,3.21896940119649,3.17913067098366,3.18709841702623,1481033.64953639,0.0,1.0
1992-11-09,101.62,101.88,100.88,100.88,37804,3.23872941138205,3.24701586726632,3.21514488309606,3.21514488309606,1186157.28331583,0.0,1.0
1992-11-10,100.88,101.62,100.5,101.62,69272,3.21514488309606,3.23872941138205,3.20303390911136,3.23872941138205,2173513.04967342,0.0,1.0
1992-11-11,101.25,101.38,100.0,100.88,19223,3.22693714723905,3.23108037518119,3.18709841702623,3.21514488309606,603150.498814416,0.0,1.0
1992-11-12,100.5,101.25,100.25,100.75,20148,3.20303390911136,3.22693714723905,3.19506616306879,3.21100165515392,632173.763206202,0.0,1.0
1992-11-13,102.25,102.5,100.25,100.5,56101,3.25880813140932,3.26677587745188,3.19506616306879,3.20303390911136,1760253.14123641,0.0,1.0
1992-11-16,101.38,103.0,101.12,102.0,41863,3.23108037518119,3.28271136953701,3.22279391929692,3.25084038536675,1313514.50511719,0.0,1.0
1992-11-17,100.5,102.5,100.25,101.25,41934,3.20303390911136,3.26677587745188,3.19506616306879,3.22693714723905,1315742.2367624,0.0,1.0
1992-11-18,100.38,101.62,100.38,101.5,38944,3.19920939101093,3.23872941138205,3.19920939101093,3.23490489328162,1221926.49564733,0.0,1.0
1992-11-19,99.88,100.62,99.38,100.5,90061,3.18327389892579,3.20685842721179,3.16733840684066,3.20303390911136,2825799.15069058,0.0,1.0
1992-11-20,100.0,100.0,99.5,99.88,97181,3.18709841702623,3.18709841702623,3.1711629249411,3.18327389892579,3049199.84525223,0.0,1.0
1992-11-23,98.5,99.5,97.5,99.5,93906,3.13929194077083,3.1711629249411,3.10742095660057,3.1711629249411,2946441.80105428,0.0,1.0
1992-11-24,98.5,98.75,98.0,98.62,90560,3.13929194077083,3.1472596868134,3.1233564486857,3.14311645887126,2841456.02521112,0.0,1.0
1992-11-25,96.5,98.88,96.25,98.62,75395,3.07554997243031,3.15140291475553,3.06758222638774,3.14311645887126,2365631.37169603,0.0,1.0
1992-11-27,95.12,96.5,93.5,96.5,143244,3.03156801427535,3.07554997243031,2.97993701991952,3.07554997243031,4494495.65895916,0.0,1.0
1992-11-30,97.0,97.25,95.0,95.0,92126,3.09148546451544,3.099453210558,3.02774349617492,3.02774349617492,2890591.62741387,0.0,1.0
1992-12-01,99.0,99.0,97.25,97.25,60943,3.15522743285596,3.15522743285596,3.099453210558,3.099453210558,1912178.16413915,0.0,1.0
1992-12-02,98.0,98.62,96.62,98.5,57098,3.1233564486857,3.14311645887126,3.07937449053074,3.13929194077083,1791535.51377545,0.0,1.0
1992-12-03,96.25,97.5,96.0,97.25,37164,3.06758222638774,3.10742095660057,3.05961448034518,3.099453210558,1166076.32200692,0.0,1.0
1992-12-04,96.25,97.0,95.88,96.62,68703,3.06758222638774,3.09148546451544,3.05578996224475,3.07937449053074,2155659.82000972,0.0,1.0
1992-12-07,96.25,96.5,95.75,96.5,43144,3.06758222638774,3.07554997243031,3.05164673430261,3.07554997243031,1353707.80423707,0.0,1.0
1992-12-08,101.0,101.0,96.38,96.38,86502,3.21896940119649,3.21896940119649,3.07172545432988,3.07172545432988,2714130.1799118,0.0,1.0
1992-12-09,103.88,107.88,103.5,107.5,547060,3.31075783560684,3.43824177228789,3.29864686162214,3.42613079830319,17164829.2088339,0.0,1.0
1992-12-10,103.38,103.75,100.62,103.75,186530,3.29482234352171,3.30661460766471,3.20685842721179,3.30661460766471,5852658.92648665,0.0,1.0
1992-12-11,103.75,103.88,102.75,102.75,62011,3.30661460766471,3.31075783560684,3.27474362349445,3.27474362349445,1945688.2683234,0.0,1.0
1992-12-14,104.12,105.0,103.62,103.62,58522,3.31840687180771,3.34645333787754,3.30247137972258,3.30247137972258,1836215.65268778,0.0,1.0
1992-12-15,104.12,105.5,104.12,104.25,89919,3.31840687180771,3.36238882996267,3.31840687180771,3.32255009974984,2821343.68740016,0.0,1.0
1992-12-16,103.38,105.38,103.25,104.0,110209,3.29482234352171,3.35856431186224,3.29067911557958,3.31458235370728,3457972.91389678,0.0,1.0
1992-12-17,101.75,103.88,101.0,103.25,154421,3.24287263932418,3.31075783560684,3.21896940119649,3.29067911557958,4845190.8223181,0.0,1.0
1992-12-18,104.5,105.38,101.75,102.0,387371,3.33051784579241,3.35856431186224,3.24287263932418,3.25084038536675,12154346.9737418,0.0,1.0
1992-12-21,104.62,105.62,104.12,105.0,63221,3.33434236389284,3.3662133480631,3.31840687180771,3.34645333787754,1983653.83579806,0.0,1.0
1992-12-22,104.0,105.38,103.5,104.88,99886,3.31458235370728,3.35856431186224,3.29864686162214,3.34262881977711,3134073.28328443,0.0,1.0
1992-12-23,106.25,107.0,104.25,104.25,92411,3.38629206809037,3.41019530621806,3.32255009974984,3.32255009974984,2899533.93049674,0.0,1.0
1992-12-24,104.75,106.5,104.75,105.75,34316,3.33848559183497,3.39425981413293,3.33848559183497,3.37035657600523,1076716.04418225,0.0,1.0
1992-12-28,103.5,104.62,103.5,104.62,50192,3.29864686162214,3.33434236389284,3.29864686162214,3.33434236389284,1574849.39065147,0.0,1.0
1992-12-29,103.0,104.75,102.75,103.75,44070,3.28271136953701,3.33848559183497,3.27474362349445,3.30661460766471,1382762.4451309,0.0,1.0
1992-12-30,104.88,104.88,103.12,103.38,71622,3.34262881977711,3.34262881977711,3.28653588763744,3.29482234352171,2247247.82947958,0.0,1.0
1992-12-31,103.62,105.25,103.62,104.88,60302,3.30247137972258,3.3544210839201,3.30247137972258,3.34262881977711,1892065.82632819,0.0,1.0
1993-01-04,105.0,105.0,103.75,104.38,66496,3.34645333787754,3.34645333787754,3.30661460766471,3.32669332769197,2086411.87999601,0.0,1.0
1993-01-05,104.0,105.0,103.38,105.0,51901,3.31458235370728,3.34645333787754,3.29482234352171,3.34645333787754,1628471.83264667,0.0,1.0
1993-01-06,105.62,106.0,103.75,104.0,56885,3.3662133480631,3.3783243220478,3.30661460766471,3.31458235370728,1784852.31883983,0.0,1.0
1993-01-07,104.38,105.62,104.12,105.38,48911,3.32669332769197,3.3662133480631,3.31840687180771,3.35856431186224,1534656.0915316,0.0,1.0
1993-01-08,103.88,104.88,103.62,103.75,51687,3.31075783560684,3.34262881977711,3.30247137972258,3.30661460766471,1621757.261209,0.0,1.0
1993-01-11,105.38,105.5,103.62,104.0,97893,3.37647580496592,3.38032071952842,3.32008372471597,3.33225928749721,3055246.04228702,0.562,1.0
1993-01-12,106.0,106.25,104.38,105.5,110565,3.39634119687216,3.40435143554403,3.34443485027845,3.38032071952842,3450739.87583855,0.0,1.0
1993-01-13,109.12,109.62,107.5,107.5,178200,3.49630897549707,3.51232945284081,3.44440262890337,3.44440262890337,5561632.03431856,0.0,1.0
1993-01-14,110.38,111.0,109.12,109.12,149936,3.53668057840329,3.55654597030952,3.49630897549707,3.49630897549707,4679511.00279229,0.0,1.0
1993-01-15,110.5,111.5,110.0,110.12,97466,3.54052549296579,3.57256644765326,3.52450501562205,3.52834993018455,3041919.34824294,0.0,1.0
1993-01-18,110.88,111.75,110.12,110.25,87214,3.55270105574703,3.58057668632513,3.52834993018455,3.53251525429392,2721953.85095992,0.0,1.0
1993-01-19,111.88,113.62,111.0,111.0,118610,3.5847420104345,3.6404932715907,3.55654597030952,3.55654597030952,3701824.77884693,0.0,1.0
1993-01-20,113.0,113.5,112.12,112.12,68988,3.62062787968447,3.63664835702821,3.59243183955949,3.59243183955949,2153119.36466649,0.0,1.0
1993-01-21,112.0,113.25,111.75,113.0,66638,3.588586924997,3.62863811835634,3.58057668632513,3.62062787968447,2079775.73233961,0.0,1.0
1993-01-22,112.0,113.0,111.88,112.5,37448,3.588586924997,3.62062787968447,3.5847420104345,3.60460740234073,1168754.18867094,0.0,1.0
1993-01-25,112.75,113.75,112.0,112.0,90489,3.6126176410126,3.64465859570008,3.588586924997,3.588586924997,2824166.7853729,0.0,1.0
1993-01-26,113.5,113.75,112.5,112.62,62011,3.63664835702821,3.64465859570008,3.60460740234073,3.60845231690323,1935366.80179645,0.0,1.0
1993-01-27,115.0,115.25,113.75,113.75,77389,3.68470978905942,3.69272002773128,3.64465859570008,3.64465859570008,2415315.04772098,0.0,1.0
1993-01-28,113.75,115.12,113.12,115.0,36808,3.64465859570008,3.68855470362191,3.62447279424697,3.68470978905942,1148779.75263298,0.0,1.0
1993-01-29,114.0,114.38,113.62,114.38,76250,3.65266883437194,3.66484439715318,3.6404932715907,3.66484439715318,2379766.79358468,0.0,1.0
1993-02-01,114.88,115.0,114.38,114.38,24918,3.68086487449692,3.68470978905942,3.66484439715318,3.66484439715318,777692.183115318,0.0,1.0
1993-02-02,114.75,114.75,114.38,114.38,22996,3.67669955038755,3.67669955038755,3.66484439715318,3.66484439715318,717706.454888829,0.0,1.0
1993-02-03,115.75,115.75,114.0,114.75,81447,3.70874050507502,3.70874050507502,3.65266883437194,3.67669955038755,2541965.45622415,0.0,1.0
1993-02-04,116.62,117.0,115.62,115.75,53040,3.73661613565312,3.74879169843436,3.70457518096565,3.70874050507502,1655381.38664566,0.0,1.0
1993-02-05,116.5,116.5,115.0,116.0,40367,3.73277122109063,3.73277122109063,3.68470978905942,3.71675074374689,1259856.3430378,0.0,1.0
1993-02-08,114.62,116.25,114.62,116.25,33533,3.67253422627818,3.72476098241876,3.67253422627818,3.72476098241876,1046566.81822,0.0,1.0
1993-02-09,113.5,113.5,112.25,113.0,87641,3.63664835702821,3.63664835702821,3.59659716366887,3.62062787968447,2735280.54500399,0.0,1.0
1993-02-10,112.62,113.0,111.5,113.0,121885,3.60845231690323,3.62062787968447,3.57256644765326,3.62062787968447,3804037.71325991,0.0,1.0
1993-02-11,114.0,114.62,111.88,112.0,79952,3.65266883437194,3.67253422627818,3.5847420104345,3.588586924997,2495306.42204174,0.0,1.0
1993-02-12,113.88,114.25,113.62,113.75,26342,3.64882391980945,3.66067907304381,3.6404932715907,3.64465859570008,822135.30329977,0.0,1.0
1993-02-16,113.38,114.0,111.5,113.88,86573,3.63280344246571,3.65266883437194,3.57256644765326,3.64882391980945,2701948.20486566,0.0,1.0
1993-02-17,112.5,114.0,112.0,112.0,82444,3.60460740234073,3.65266883437194,3.588586924997,3.588586924997,2573081.88236453,0.0,1.0
1993-02-18,111.0,112.38,108.5,112.38,175993,3.55654597030952,3.60076248777824,3.47644358359084,3.60076248777824,5492751.44004392,0.0,1.0
1993-02-19,110.5,111.0,107.88,111.0,182828,3.54052549296579,3.55654597030952,3.45657819168461,3.55654597030952,5706072.17491802,0.0,1.0
1993-02-22,110.0,110.88,109.25,109.25,45849,3.52450501562205,3.55270105574703,3.50047429960645,3.50047429960645,1430949.87172543,0.0,1.0
1993-02-23,111.0,112.25,109.5,109.62,57098,3.55654597030952,3.59659716366887,3.50848453827831,3.51232945284081,1782031.79514883,0.0,1.0
1993-02-24,113.88,113.88,110.0,111.0,73331,3.64882391980945,3.64882391980945,3.52450501562205,3.55654597030952,2288664.63921781,0.0,1.0
1993-02-25,117.62,118.0,114.0,114.0,91485,3.7686570903406,3.78083265312184,3.65266883437194,3.65266883437194,2855252.00145697,0.0,1.0
1993-02-26,117.75,119.5,116.25,118.12,67635,3.77282241444997,3.82889408515305,3.72476098241876,3.78467756768433,2110892.15847999,0.0,1.0
1993-03-01,118.25,118.38,116.5,116.5,105724,3.7888428917937,3.79300821590308,3.73277122109063,3.73277122109063,3299651.9932452,0.0,1.0
1993-03-02,118.25,118.5,117.75,118.0,54393,3.7888428917937,3.79685313046557,3.77282241444997,3.78083265312184,1697608.59283215,0.0,1.0
1993-03-03,117.0,118.12,117.0,118.12,45565,3.74879169843436,3.78467756768433,3.74879169843436,3.78467756768433,1422086.21573359,0.0,1.0
1993-03-04,116.12,117.38,116.12,117.0,42147,3.72059565830939,3.7609672612156,3.72059565830939,3.74879169843436,1315410.24326837,0.0,1.0
1993-03-05,115.62,117.0,115.12,115.62,23494,3.70457518096565,3.74879169843436,3.68855470362191,3.70457518096565,733249.062930864,0.0,1.0
1993-03-08,117.75,117.88,115.75,115.75,39513,3.77282241444997,3.77698773855934,3.70874050507502,3.70874050507502,1233202.95494966,0.0,1.0
1993-03-09,117.88,118.75,116.88,117.0,29973,3.77698773855934,3.80486336913744,3.74494678387187,3.74879169843436,935459.017758866,0.0,1.0
1993-03-10,117.62,118.0,116.5,116.5,45565,3.7686570903406,3.78083265312184,3.73277122109063,3.73277122109063,1422086.21573358,0.0,1.0
1993-03-11,116.0,117.38,116.0,117.38,37733,3.71675074374689,3.7609672612156,3.71675074374689,3.7609672612156,1177649.05471909,0.0,1.0
1993-03-12,115.75,116.5,114.25,115.62,73473,3.70874050507502,3.73277122109063,3.66067907304381,3.70457518096565,2293096.46721373,0.0,1.0
1993-03-15,116.75,116.75,115.88,115.88,47558,3.74078145976249,3.74078145976249,3.71290582918439,3.71290582918439,1484287.85795804,0.0,1.0
1993-03-16,118.25,118.25,117.25,117.25,55318,3.7888428917937,3.7888428917937,3.75680193710623,3.75680193710623,1726477.89491826,0.0,1.0
1993-03-17,117.25,117.75,116.75,117.5,46063,3.75680193710623,3.77282241444997,3.74078145976249,3.7648121757781,1437628.82377562,0.0,1.0
1993-03-18,118.5,120.0,118.12,119.5,215079,3.79685313046557,3.84491456249678,3.78467756768433,3.82889408515305,6712627.7009495,0.0,1.0
1993-03-19,118.5,119.38,118.5,119.25,169230,3.79685313046557,3.82504917059055,3.79685313046557,3.82088384648118,5281677.82922407,0.0,1.0
1993-03-22,117.75,119.25,117.62,118.25,68133,3.77282241444997,3.82088384648118,3.7686570903406,3.7888428917937,2126434.76652203,0.0,1.0
1993-03-23,116.62,118.75,116.62,118.75,65499,3.73661613565312,3.80486336913744,3.73661613565312,3.80486336913744,2044227.47820332,0.0,1.0
1993-03-24,117.0,118.25,116.62,118.0,207604,3.74879169843436,3.7888428917937,3.73661613565312,3.78083265312184,6479332.53003743,0.0,1.0
1993-03-25,116.75,117.0,116.62,116.75,71622,3.74078145976249,3.74879169843436,3.73661613565312,3.74078145976249,2235326.65298521,0.0,1.0
1993-03-26,115.0,116.25,115.0,116.0,160331,3.68470978905942,3.72476098241876,3.68470978905942,3.71675074374689,5003939.53812754,0.0,1.0
1993-03-29,115.75,116.0,113.5,113.5,154991,3.70874050507502,3.71675074374689,3.63664835702821,3.63664835702821,4837277.83743584,0.0,1.0
1993-03-30,98.25,99.12,95.38,95.5,224619,3.64270839095207,3.67496443471928,3.53630052243265,3.54074963191779,6058353.94477789,0.012,1.157
1993-03-31,98.25,98.62,98.0,98.38,75371,3.64270839095207,3.65642647853123,3.63343941285804,3.64752825956096,2032883.21634347,0.0,1.0
1993-04-01,99.25,99.5,98.12,98.38,360379,3.67978430332817,3.6890532814222,3.63788852234317,3.64752825956096,9720030.52397666,0.0,1.0
1993-04-02,98.38,99.0,98.12,99.0,144069,3.64752825956096,3.67051532523414,3.63788852234317,3.67051532523414,3885784.34803025,0.0,1.0
1993-04-05,98.62,99.38,98.5,98.5,44481,3.65642647853123,3.68460417193706,3.65197736904609,3.65197736904609,1199727.72480362,0.0,1.0
1993-04-06,99.25,99.38,98.25,98.25,47035,3.67978430332817,3.68460417193706,3.64270839095207,3.64270839095207,1268613.42002515,0.0,1.0
1993-04-07,98.88,99.75,98.75,99.12,29819,3.66606621574901,3.69832225951622,3.66124634714012,3.67496443471928,804268.811985327,0.0,1.0
1993-04-08,97.5,99.12,97.12,99.12,55848,3.61490145666999,3.67496443471928,3.60081260996707,3.67496443471928,1506314.9204117,0.0,1.0
1993-04-12,96.0,97.0,95.75,96.88,67216,3.57730648152062,3.61457009070313,3.567990579225,3.61009845760123,1803797.36355637,0.486,1.0
1993-04-13,98.25,98.5,95.38,96.5,154778,3.66114960218126,3.67046550447689,3.55420304382747,3.59593828611188,4153596.58915329,0.0,1.0
1993-04-14,97.5,98.25,97.0,98.0,29160,3.63320189529438,3.66114960218126,3.61457009070313,3.65183369988564,782532.895758505,0.0,1.0
1993-04-15,97.62,98.62,97.62,97.75,37232,3.63767352839628,3.67493713757879,3.63767352839628,3.64251779759001,999151.741251052,0.0,1.0
1993-04-16,98.75,98.75,97.75,97.88,47199,3.67978140677252,3.67978140677252,3.64251779759001,3.64736206678373,1266624.49063462,0.0,1.0
1993-04-19,96.0,99.38,95.75,99.38,84761,3.57730648152062,3.70325748055749,3.567990579225,3.70325748055749,2274632.05683768,0.0,1.0
1993-04-20,95.75,96.88,95.75,96.0,134432,3.567990579225,3.61009845760123,3.567990579225,3.57730648152062,3607594.72711273,0.0,1.0
1993-04-21,97.12,97.75,95.5,95.75,54448,3.61904172380503,3.64251779759001,3.55867467692937,3.567990579225,1461157.44541355,0.0,1.0
1993-04-22,96.75,98.0,96.75,97.25,50577,3.6052541884075,3.65183369988564,3.6052541884075,3.62388599299876,1357275.93514328,0.0,1.0
1993-04-23,97.12,97.5,96.62,96.75,99176,3.61904172380503,3.63320189529438,3.60040991921378,3.6052541884075,2661470.59224093,0.0,1.0
1993-04-26,96.5,97.75,96.0,97.5,125371,3.59593828611188,3.64251779759001,3.57730648152062,3.63320189529438,3364435.24259737,0.0,1.0
1993-04-27,95.75,96.75,95.62,96.0,60297,3.567990579225,3.6052541884075,3.56314631003127,3.57730648152062,1618120.23372944,0.0,1.0
1993-04-28,95.75,95.75,95.38,95.75,31137,3.567990579225,3.567990579225,3.55420304382747,3.567990579225,835587.337970937,0.0,1.0
1993-04-29,95.62,96.25,95.5,96.0,42010,3.56314631003127,3.58662238381625,3.55867467692937,3.57730648152062,1127373.35222273,0.0,1.0
1993-04-30,95.38,96.0,95.25,95.75,32867,3.55420304382747,3.57730648152062,3.54935877463374,3.567990579225,882013.329385966,0.0,1.0
1993-05-03,95.62,95.75,95.25,95.62,59308,3.56314631003127,3.567990579225,3.54935877463374,3.56314631003127,1591579.59470663,0.0,1.0
1993-05-04,95.5,95.75,95.25,95.25,46376,3.55867467692937,3.567990579225,3.54935877463374,3.54935877463374,1244538.599921,0.0,1.0
1993-05-05,95.25,95.75,95.25,95.75,44234,3.54935877463374,3.567990579225,3.54935877463374,3.567990579225,1187056.24523257,0.0,1.0
1993-05-06,95.88,95.88,95.25,95.5,61203,3.57283484841872,3.57283484841872,3.54935877463374,3.55867467692937,1642433.49859766,0.0,1.0
1993-05-07,95.5,97.0,94.75,96.0,78254,3.55867467692937,3.61457009070313,3.53072697004249,3.57730648152062,2100011.29028416,0.0,1.0
1993-05-10,95.5,95.75,95.25,95.38,18451,3.55867467692937,3.567990579225,3.54935877463374,3.55420304382747,495147.958149526,0.0,1.0
1993-05-11,95.88,96.25,95.75,95.88,40610,3.57283484841872,3.58662238381625,3.567990579225,3.57283484841872,1089803.1857597,0.0,1.0
1993-05-12,96.0,96.5,96.0,96.5,28418,3.57730648152062,3.59593828611188,3.57730648152062,3.59593828611188,762620.7075331,0.0,1.0
1993-05-13,95.12,95.25,94.5,95.25,57166,3.54451450544002,3.54935877463374,3.52141106774686,3.54935877463374,1534097.2400182,0.0,1.0
1993-05-14,95.25,95.62,95.0,95.12,35750,3.54935877463374,3.56314631003127,3.54004287233812,3.54451450544002,959381.036466617,0.0,1.0
1993-05-17,96.12,96.25,95.25,95.75,54036,3.58177811462252,3.58662238381625,3.54935877463374,3.567990579225,1450101.08214014,0.0,1.0
1993-05-18,94.88,95.88,94.5,95.88,34185,3.53557123923622,3.57283484841872,3.52141106774686,3.57283484841872,917382.957527587,0.0,1.0
1993-05-19,95.0,95.0,94.25,95.0,38633,3.54004287233812,3.54004287233812,3.51209516545124,3.54004287233812,1036748.74354727,0.0,1.0
1993-05-20,94.5,94.75,94.25,94.75,25700,3.52141106774686,3.53072697004249,3.51209516545124,3.53072697004249,689680.912928449,0.0,1.0
1993-05-21,94.25,94.88,94.25,94.62,72076,3.51209516545124,3.53557123923622,3.51209516545124,3.52588270084876,1934219.51284945,0.0,1.0
1993-05-24,94.62,95.0,94.0,94.25,114415,3.52588270084876,3.54004287233812,3.50277926315561,3.51209516545124,3070421.85419099,0.0,1.0
1993-05-25,94.5,94.75,94.25,94.75,28666,3.52141106774686,3.53072697004249,3.51209516545124,3.53072697004249,769275.994163694,0.0,1.0
1993-05-26,95.12,95.38,94.5,94.75,48847,3.54451450544002,3.55420304382747,3.52141106774686,3.53072697004249,1310849.94372825,0.0,1.0
1993-05-27,95.0,95.38,94.88,95.12,48270,3.54004287233812,3.55420304382747,3.53557123923622,3.54451450544002,1295365.66797884,0.0,1.0
1993-05-28,94.25,95.0,94.12,94.75,41104,3.51209516545124,3.54004287233812,3.50725089625751,3.53072697004249,1103060.08735451,0.0,1.0
1993-06-01,95.25,96.0,94.5,94.5,35338,3.54935877463374,3.57730648152062,3.52141106774686,3.52141106774686,948324.673193212,0.0,1.0
1993-06-02,95.62,95.75,95.0,95.0,71087,3.56314631003127,3.567990579225,3.54004287233812,3.54004287233812,1907678.87382664,0.0,1.0
1993-06-03,96.62,97.25,95.75,96.62,100329,3.60040991921378,3.62388599299876,3.567990579225,3.60040991921378,2692412.30790655,0.0,1.0
1993-06-04,97.0,97.12,96.25,96.38,52636,3.61457009070313,3.61904172380503,3.58662238381625,3.59146665300998,1412530.91567711,0.0,1.0
1993-06-07,96.75,97.12,96.5,97.0,44646,3.6052541884075,3.61904172380503,3.59593828611188,3.61457009070313,1198112.60850597,0.0,1.0
1993-06-08,96.0,96.62,95.62,96.5,44481,3.57730648152062,3.60040991921378,3.56314631003127,3.59593828611188,1193684.69602997,0.0,1.0
1993-06-09,97.12,97.38,95.88,96.0,67133,3.61904172380503,3.62873026219248,3.57283484841872,3.57730648152062,1801569.98940177,0.0,1.0
1993-06-10,97.75,98.0,96.5,97.25,53460,3.64251779759001,3.65183369988564,3.59593828611188,3.62388599299876,1434643.64222392,0.0,1.0
1993-06-11,98.38,99.38,98.0,98.0,77018,3.66599387137499,3.70325748055749,3.65183369988564,3.65183369988564,2066842.20046394,0.0,1.0
1993-06-14,98.12,98.12,97.5,98.0,745305,3.65630533298754,3.65630533298754,3.63320189529438,3.65183369988564,20000880.6540909,0.0,1.0
1993-06-15,80.88,81.62,80.38,80.38,111120,4.47313557062302,4.51406188519103,4.44548265537436,4.44548265537436,2009191.41798965,18.0,1.214
1993-06-16,81.75,81.88,80.75,81.12,80600,4.52125164315568,4.52844140112033,4.46594581265837,4.48640896994237,1457350.86654037,0.0,1.0
1993-06-17,82.62,82.75,81.62,81.62,55200,4.56936771568835,4.576557473653,4.51406188519103,4.51406188519103,998086.449541294,0.0,1.0
1993-06-18,83.12,83.5,82.75,82.88,119200,4.59702063093701,4.61803684652599,4.576557473653,4.58374723161765,2155288.13016888,0.0,1.0
1993-06-21,84.12,84.12,83.12,83.25,54700,4.65232646143433,4.65232646143433,4.59702063093701,4.60421038890166,989045.811411391,0.0,1.0
1993-06-22,84.0,84.88,83.75,84.0,55800,4.64568976177465,4.69435889261229,4.63186330415032,4.64568976177465,1008935.21529718,0.0,1.0
1993-06-23,83.88,84.38,82.88,83.75,54500,4.63905306211497,4.66670597736363,4.58374723161765,4.63186330415032,985429.55615943,0.0,1.0
1993-06-24,85.5,85.5,83.88,84.12,42800,4.72864850752062,4.72864850752062,4.63905306211497,4.65232646143433,773878.6239197,0.0,1.0
1993-06-25,87.0,87.0,85.62,85.62,77100,4.8116072532666,4.8116072532666,4.7352852071803,4.7352852071803,1394066.39963105,0.0,1.0
1993-06-28,88.25,88.25,87.0,87.0,55200,4.88073954138825,4.88073954138825,4.8116072532666,4.8116072532666,998086.449541294,0.0,1.0
1993-06-29,88.38,88.62,87.75,88.12,38200,4.8879292993529,4.90120269867225,4.85308662613959,4.87354978342359,690704.753124591,0.0,1.0
1993-06-30,88.38,88.88,87.88,88.62,67200,4.8879292993529,4.91558221460155,4.86027638410424,4.90120269867225,1215061.76465897,0.0,1.0
1993-07-01,89.5,89.5,88.0,88.38,99000,4.94987182950989,4.94987182950989,4.86691308376392,4.8879292993529,1790046.3497208,0.0,1.0
1993-07-02,89.25,89.5,88.62,89.5,38000,4.93604537188556,4.94987182950989,4.90120269867225,4.94987182950989,687088.497872631,0.0,1.0
1993-07-06,89.0,89.5,88.75,89.25,35000,4.92221891426123,4.94987182950989,4.9083924566369,4.93604537188556,632844.669093212,0.0,1.0
1993-07-07,88.5,88.88,87.75,87.75,52000,4.89456599901257,4.91558221460155,4.85308662613959,4.85308662613959,940226.365509916,0.0,1.0
1993-07-08,88.75,88.88,88.5,88.62,46900,4.9083924566369,4.91558221460155,4.89456599901257,4.90120269867225,848011.856584905,0.0,1.0
1993-07-09,89.5,89.88,88.88,88.88,66700,4.94987182950989,4.97088804509887,4.91558221460155,4.91558221460155,1206021.12652906,0.0,1.0
1993-07-12,89.88,89.88,88.88,89.0,71600,4.9930103772978,4.9930103772978,4.93745841493356,4.94412465041727,1288883.36168106,0.4,1.0
1993-07-13,88.62,89.75,88.62,89.75,62700,4.92301490471886,4.98578862219045,4.92301490471886,4.98578862219045,1128672.99968439,0.0,1.0
1993-07-14,88.0,88.5,87.88,88.38,105200,4.88857268805303,4.91634866923515,4.88190645256932,4.90968243375144,1893722.48112915,0.0,1.0
1993-07-15,87.88,88.0,87.25,88.0,50900,4.88190645256932,4.88857268805303,4.84690871627985,4.88857268805303,916259.261306787,0.0,1.0
1993-07-16,88.5,88.75,88.0,88.0,57500,4.91634866923515,4.93023665982621,4.88857268805303,4.88857268805303,1035066.94548409,0.0,1.0
1993-07-19,88.62,88.62,87.88,88.5,45800,4.92301490471886,4.92301490471886,4.88190645256932,4.91634866923515,824453.323533415,0.0,1.0
1993-07-20,89.38,89.38,88.25,88.88,53600,4.96523439611568,4.96523439611568,4.90246067864409,4.93745841493356,964862.404833865,0.0,1.0
1993-07-21,90.12,90.5,89.25,90.0,65200,5.00634284826522,5.02745259396363,4.95801264100833,4.99967661278151,1173675.91035761,0.0,1.0
1993-07-22,90.62,91.25,90.0,90.12,72200,5.03411882944734,5.06911656573681,4.99967661278151,5.00634284826522,1299684.06024263,0.0,1.0
1993-07-23,90.25,90.5,89.5,89.88,72000,5.01356460337257,5.02745259396363,4.97190063159939,4.9930103772978,1296083.82738877,0.0,1.0
1993-07-26,89.88,90.38,89.88,90.12,160400,4.9930103772978,5.02078635847992,4.9930103772978,5.00634284826522,2887386.74879388,0.0,1.0
1993-07-27,89.25,89.88,88.88,89.88,112900,4.95801264100833,4.9930103772978,4.93745841493356,4.9930103772978,2032331.44600267,0.0,1.0
1993-07-28,89.75,90.0,89.0,89.25,32400,4.98578862219045,4.99967661278151,4.94412465041727,4.95801264100833,583237.722324948,0.0,1.0
1993-07-29,89.88,89.88,89.5,89.75,139800,4.9930103772978,4.9930103772978,4.97190063159939,4.98578862219045,2516562.76484654,0.0,1.0
1993-07-30,90.25,90.5,89.88,90.0,106800,5.01356460337257,5.02745259396363,4.9930103772978,4.99967661278151,1922524.34396001,0.0,1.0
1993-08-02,92.0,92.38,90.5,90.5,78800,5.11078053750999,5.1318902832084,5.02745259396363,5.02745259396363,1418491.74441994,0.0,1.0
1993-08-03,92.75,93.0,92.0,92.0,63600,5.15244450928317,5.16633249987423,5.11078053750999,5.11078053750999,1144874.04752675,0.0,1.0
1993-08-04,93.0,94.0,92.62,92.88,119400,5.16633249987423,5.22188446223846,5.14522275417581,5.15966626439052,2149339.01375305,0.0,1.0
1993-08-05,93.0,93.0,92.25,92.75,22600,5.16633249987423,5.16633249987423,5.12466852810105,5.15244450928317,406826.31248592,0.0,1.0
1993-08-06,93.12,93.25,92.88,93.25,68300,5.17299873535793,5.18022049046529,5.15966626439052,5.18022049046529,1229479.51959241,0.0,1.0
1993-08-09,94.38,94.38,93.38,93.38,79800,5.24299420793688,5.24299420793688,5.18744224557264,5.18744224557264,1436492.90868922,0.0,1.0
1993-08-10,94.62,94.75,94.25,94.38,62100,5.25632667890429,5.26354843401164,5.23577245282952,5.24299420793688,1117872.30112282,0.0,1.0
1993-08-11,94.5,94.75,94.5,94.75,31500,5.24966044342058,5.26354843401164,5.24966044342058,5.26354843401164,567036.674482589,0.0,1.0
1993-08-12,94.88,95.0,94.5,94.75,39900,5.27077018911899,5.2774364246027,5.24966044342058,5.26354843401164,718246.454344613,0.0,1.0
1993-08-13,95.88,95.88,95.0,95.0,47000,5.32632215148323,5.32632215148323,5.2774364246027,5.2774364246027,846054.720656562,0.0,1.0
1993-08-16,97.0,98.0,95.88,96.0,110300,5.38854034933118,5.44409231169542,5.32632215148323,5.33298838696694,1985528.41890253,0.0,1.0
1993-08-17,96.88,97.0,96.38,96.75,34900,5.38187411384747,5.38854034933118,5.35409813266535,5.37465235874012,628240.63299817,0.0,1.0
1993-08-18,97.5,97.5,96.5,96.75,74900,5.4163163305133,5.4163163305133,5.36076436814906,5.37465235874012,1348287.20376971,0.0,1.0
1993-08-19,97.25,97.38,97.0,97.25,36900,5.40242833992224,5.40965009502959,5.38854034933118,5.40242833992224,664242.961536747,0.0,1.0
1993-08-20,96.25,97.12,95.75,97.12,67300,5.346876377558,5.39520658481489,5.31910039637588,5.39520658481489,1211478.35532312,0.0,1.0
1993-08-23,94.88,96.0,94.75,95.88,104600,5.27077018911899,5.33298838696694,5.26354843401164,5.32632215148323,1882921.78256758,0.0,1.0
1993-08-24,95.0,95.0,94.75,94.88,57300,5.2774364246027,5.2774364246027,5.26354843401164,5.27077018911899,1031466.71263023,0.0,1.0
1993-08-25,94.75,95.62,94.38,95.0,61100,5.26354843401164,5.31187864126853,5.24299420793688,5.2774364246027,1099871.13685353,0.0,1.0
1993-08-26,94.5,94.62,94.0,94.5,38000,5.24966044342058,5.25632667890429,5.22188446223846,5.24966044342058,684044.242232965,0.0,1.0
1993-08-27,94.5,94.62,93.62,94.25,49100,5.24966044342058,5.25632667890429,5.20077471654005,5.23577245282952,883857.165622068,0.0,1.0
1993-08-30,94.38,94.5,94.25,94.5,12100,5.24299420793688,5.24966044342058,5.23577245282952,5.24966044342058,217814.087658391,0.0,1.0
1993-08-31,94.88,95.12,94.25,94.38,42200,5.27077018911899,5.28410266008641,5.23577245282952,5.24299420793688,759649.132163977,0.0,1.0
1993-09-01,96.88,97.25,94.75,95.0,159000,5.38187411384747,5.40242833992224,5.26354843401164,5.2774364246027,2862185.11881688,0.0,1.0
1993-09-02,96.75,97.62,96.75,97.0,87800,5.37465235874012,5.42298256599701,5.37465235874012,5.38854034933118,1580502.22284353,0.0,1.0
1993-09-03,96.38,96.75,96.12,96.5,26100,5.35409813266535,5.37465235874012,5.33965462245065,5.36076436814906,469830.387428431,0.0,1.0
1993-09-07,96.12,96.25,95.75,96.25,59900,5.33965462245065,5.346876377558,5.31910039637588,5.346876377558,1078269.73973038,0.0,1.0
1993-09-08,95.62,96.12,95.62,95.88,29400,5.31187864126853,5.33965462245065,5.31187864126853,5.32632215148323,529234.229517083,0.0,1.0
1993-09-09,95.0,96.38,95.0,95.62,47300,5.2774364246027,5.35409813266535,5.2774364246027,5.31187864126853,851455.069937348,0.0,1.0
1993-09-10,94.88,94.88,94.25,94.88,57600,5.27077018911899,5.27077018911899,5.23577245282952,5.27077018911899,1036867.06191102,0.0,1.0
1993-09-13,97.12,97.12,94.75,94.88,59200,5.39520658481489,5.39520658481489,5.26354843401164,5.27077018911899,1065668.92474188,0.0,1.0
1993-09-14,96.62,96.88,96.0,96.0,43900,5.36743060363277,5.38187411384747,5.33298838696694,5.33298838696694,790251.111421767,0.0,1.0
1993-09-15,99.5,100.5,96.12,96.38,227500,5.52742025524178,5.58297221760602,5.33965462245065,5.35409813266535,4095264.87126314,0.0,1.0
1993-09-16,99.5,100.12,98.75,98.88,122200,5.52742025524178,5.56186247190761,5.4857562834686,5.49297803857595,2199742.27370706,0.0,1.0
1993-09-17,99.62,99.62,98.88,98.88,169200,5.53408649072549,5.53408649072549,5.49297803857595,5.49297803857595,3045796.99436362,0.0,1.0
1993-09-20,100.25,100.75,99.5,99.62,69300,5.56908422701496,5.59686020819708,5.52742025524178,5.53408649072549,1247480.68386169,0.0,1.0
1993-09-21,100.25,100.38,99.38,100.12,86000,5.56908422701496,5.57630598212231,5.52075401975807,5.56186247190761,1548100.12715881,0.0,1.0
1993-09-22,90.25,91.38,88.88,89.0,639100,5.68018815174344,5.75130851308937,5.59396258090811,5.60151518565281,10154377.5415778,12.0,1.0
1993-09-23,93.0,93.12,89.88,90.5,278800,5.85326867714282,5.86082128188752,5.65690095378061,5.69592274496156,4429730.02439665,0.0,1.0
1993-09-24,93.38,94.0,93.12,93.12,44000,5.87718525883437,5.91620705001532,5.86082128188752,5.86082128188752,699096.560521709,0.0,1.0
1993-09-27,92.38,93.88,92.25,93.38,101300,5.81424688596187,5.90865444527062,5.80606489748844,5.87718525883437,1609510.9450193,0.0,1.0
1993-09-28,91.75,92.62,91.75,92.38,41200,5.77459571105219,5.82935209545127,5.77459571105219,5.81424688596187,654608.597579419,0.0,1.0
1993-09-29,91.62,92.38,91.25,92.0,46300,5.76641372257877,5.81424688596187,5.74312652461594,5.79033030427032,735640.244367162,0.0,1.0
1993-09-30,92.12,92.12,91.62,91.62,19200,5.79788290901502,5.79788290901502,5.76641372257877,5.76641372257877,305060.317318564,0.0,1.0
1993-10-01,95.0,95.12,92.25,92.25,89000,5.97914542288783,5.98669802763253,5.80606489748844,5.80606489748844,1414081.67923709,0.0,1.0
1993-10-04,97.0,97.5,94.75,95.0,86400,6.10502216863283,6.13649135506909,5.9634108296697,5.97914542288783,1372771.42793354,0.0,1.0
1993-10-05,95.38,97.0,94.75,97.0,74300,6.00306200457938,6.10502216863283,5.9634108296697,6.10502216863283,1180519.87379007,0.0,1.0
1993-10-06,97.75,99.12,95.62,95.62,185400,6.15222594828721,6.23845151912254,6.01816721406878,6.01816721406878,2945738.68910738,0.0,1.0
1993-10-07,96.88,98.38,96.75,98.0,98600,6.09746956388813,6.19187712319689,6.08928757541471,6.16796054150534,1566611.83789638,0.0,1.0
1993-10-08,97.75,98.62,97.0,97.25,204300,6.18998897201072,6.24508145697899,6.14249545048634,6.1583266243278,3226229.49577129,0.6,1.0
1993-10-11,96.88,98.25,96.88,97.88,55700,6.13489648704244,6.22165131969363,6.13489648704244,6.19822118240827,879593.651074209,0.0,1.0
1993-10-12,96.88,97.88,96.75,96.88,70100,6.13489648704244,6.19822118240827,6.12666427664488,6.13489648704244,1106993.0868995,0.0,1.0
1993-10-13,96.25,96.88,96.25,96.88,37100,6.09500192896196,6.13489648704244,6.09500192896196,6.13489648704244,585869.379799877,0.0,1.0
1993-10-14,95.88,96.38,95.25,95.5,52000,6.0715717916766,6.10323413935952,6.03167723359612,6.04750840743758,821164.6293691,0.0,1.0
1993-10-15,95.88,96.5,95.88,96.0,83100,6.0715717916766,6.11083310280342,6.0715717916766,6.0791707551205,1312284.24424177,0.0,1.0
1993-10-18,97.0,97.5,95.12,95.88,66500,6.14249545048634,6.17415779816926,6.02344502319856,6.0715717916766,1050143.22794318,0.0,1.0
1993-10-19,96.62,97.0,96.5,97.0,27100,6.11843206624732,6.14249545048634,6.11083310280342,6.14249545048634,427953.104921204,0.0,1.0
1993-10-20,95.25,96.88,95.12,96.62,39400,6.03167723359612,6.13489648704244,6.02344502319856,6.11843206624732,622190.123021972,0.0,1.0
1993-10-21,94.12,96.0,94.12,95.25,94700,5.96012032783272,6.0791707551205,5.96012032783272,6.03167723359612,1495467.12310104,0.0,1.0
1993-10-22,94.0,94.5,93.5,94.0,77700,5.95252136438882,5.98418371207174,5.9208590167059,5.95252136438882,1227009.45580729,0.0,1.0
1993-10-25,93.88,94.5,93.5,94.0,36700,5.94492240094492,5.98418371207174,5.9208590167059,5.95252136438882,579552.728804731,0.0,1.0
1993-10-26,93.38,93.88,92.75,93.88,65600,5.913260053262,5.94492240094492,5.87336549518152,5.94492240094492,1035930.7632041,0.0,1.0
1993-10-27,92.25,93.12,91.38,93.12,56000,5.8417031474986,5.89679563246688,5.78661066253032,5.89679563246688,884331.139320571,0.0,1.0
1993-10-28,93.75,94.38,92.5,92.5,71100,5.93669019054736,5.97658474862784,5.85753432134006,5.85753432134006,1122784.71438737,0.0,1.0
1993-10-29,95.75,95.75,93.62,93.88,35700,6.06333958127904,6.06333958127904,5.9284579801498,5.94492240094492,563761.101316863,0.0,1.0
1993-11-01,95.88,96.88,95.25,95.25,48500,6.0715717916766,6.13489648704244,6.03167723359612,6.03167723359612,765893.933161565,0.0,1.0
1993-11-02,94.88,95.62,94.62,95.62,34900,6.00824709631076,6.05510737088148,5.99178267551564,6.05510737088148,551127.799326569,0.0,1.0
1993-11-03,93.12,94.75,92.5,94.62,56400,5.89679563246688,6.0000148859132,5.85753432134006,5.99178267551564,890647.790315717,0.0,1.0
1993-11-04,92.88,93.0,92.38,92.88,46100,5.88159770557908,5.88919666902298,5.84993535789616,5.88159770557908,727994.027190684,0.0,1.0
1993-11-05,92.12,93.0,91.38,92.62,62800,5.83347093710104,5.88919666902298,5.78661066253032,5.86513328478396,991714.206238069,0.0,1.0
1993-11-08,92.62,92.88,91.88,91.88,34300,5.86513328478396,5.88159770557908,5.81827301021324,5.81827301021324,541652.822833849,0.0,1.0
1993-11-09,92.0,92.62,92.0,92.62,42400,5.82587197365714,5.86513328478396,5.82587197365714,5.86513328478396,669565.005485575,0.0,1.0
1993-11-10,92.62,93.5,92.0,92.0,43800,5.86513328478396,5.9208590167059,5.82587197365714,5.82587197365714,691673.283968589,0.0,1.0
1993-11-11,92.38,92.62,91.88,92.62,43400,5.84993535789616,5.86513328478396,5.81827301021324,5.86513328478396,685356.632973442,0.0,1.0
1993-11-12,92.88,93.0,91.0,91.25,76500,5.88159770557908,5.88919666902298,5.76254727829131,5.77837845213276,1208059.50282185,0.0,1.0
1993-11-15,94.12,94.5,92.62,92.62,26300,5.96012032783272,5.98418371207174,5.86513328478396,5.86513328478396,415319.802930911,0.0,1.0
1993-11-16,92.75,94.12,92.38,94.12,89400,5.87336549518152,5.96012032783272,5.84993535789616,5.96012032783272,1411771.49741534,0.0,1.0
1993-11-17,93.0,93.0,91.75,92.75,41900,5.88919666902298,5.88919666902298,5.81004079981568,5.87336549518152,661669.191741641,0.0,1.0
1993-11-18,92.88,93.5,92.12,92.88,29100,5.88159770557908,5.9208590167059,5.83347093710104,5.88159770557908,459536.359896939,0.0,1.0
1993-11-19,92.25,93.0,92.12,93.0,51900,5.8417031474986,5.88919666902298,5.83347093710104,5.88919666902298,819585.466620315,0.0,1.0
1993-11-22,91.5,92.75,90.75,92.25,56500,5.79420962597422,5.87336549518152,5.74671610444985,5.8417031474986,892226.953064504,0.0,1.0
1993-11-23,91.0,91.75,90.5,91.62,96500,5.76254727829131,5.81004079981568,5.73088493060839,5.80180858941813,1523892.0525792,0.0,1.0
1993-11-24,90.75,91.75,90.62,91.0,23300,5.74671610444985,5.81004079981568,5.73848389405229,5.76254727829131,367944.920467308,0.0,1.0
1993-11-26,91.5,91.75,91.0,91.0,8700,5.79420962597422,5.81004079981568,5.76254727829131,5.76254727829131,137387.159144446,0.0,1.0
1993-11-29,89.0,92.25,89.0,91.38,54000,5.63589788755963,5.8417031474986,5.63589788755963,5.78661066253032,852747.884344835,0.0,1.0
1993-11-30,90.0,90.38,89.5,89.5,39800,5.69922258292547,5.72328596716448,5.66756023524255,5.66756023524255,628506.774017119,0.0,1.0
1993-12-01,89.88,90.62,88.75,88.75,90100,5.69162361948157,5.73848389405229,5.62006671371817,5.62006671371817,1422825.63665684,0.0,1.0
1993-12-02,91.25,91.25,89.62,89.62,53000,5.77837845213276,5.77837845213276,5.67515919868645,5.67515919868645,836956.256856969,0.0,1.0
1993-12-03,93.12,93.5,91.75,91.75,55700,5.89679563246688,5.9208590167059,5.81004079981568,5.81004079981568,879593.65107421,0.0,1.0
1993-12-06,93.12,94.0,93.0,93.62,116900,5.89679563246688,5.95252136438882,5.88919666902298,5.9284579801498,1846041.25333169,0.0,1.0
1993-12-07,91.88,93.38,91.25,93.38,30200,5.81827301021324,5.913260053262,5.77837845213276,5.913260053262,476907.150133593,0.0,1.0
1993-12-08,92.25,92.75,92.25,92.5,41900,5.8417031474986,5.87336549518152,5.8417031474986,5.85753432134006,661669.191741641,0.0,1.0
1993-12-09,92.25,92.5,92.12,92.12,8700,5.8417031474986,5.85753432134006,5.83347093710104,5.83347093710104,137387.159144446,0.0,1.0
1993-12-10,91.75,91.88,91.38,91.88,15200,5.81004079981568,5.81827301021324,5.78661066253032,5.81827301021324,240032.737815583,0.0,1.0
1993-12-13,93.0,93.5,91.5,91.5,34700,5.88919666902298,5.9208590167059,5.79420962597422,5.79420962597422,547969.473828996,0.0,1.0
1993-12-14,92.75,93.0,92.0,93.0,15600,5.87336549518152,5.88919666902298,5.82587197365714,5.88919666902298,246349.38881073,0.0,1.0
1993-12-15,93.38,93.5,92.75,92.75,31200,5.913260053262,5.9208590167059,5.87336549518152,5.87336549518152,492698.77762146,0.0,1.0
1993-12-16,94.0,94.0,93.5,93.62,20600,5.95252136438882,5.95252136438882,5.9208590167059,5.9284579801498,325307.526250067,0.0,1.0
1993-12-17,96.0,96.0,95.0,95.0,74200,6.0791707551205,6.0791707551205,6.01584605975466,6.01584605975466,1171738.75959975,0.0,1.0
1993-12-20,94.38,95.75,94.0,95.75,45600,5.97658474862784,6.06333958127904,5.95252136438882,6.06333958127904,720098.21344675,0.0,1.0
1993-12-21,92.88,94.12,92.25,94.12,45700,5.88159770557908,5.96012032783272,5.8417031474986,5.96012032783272,721677.376195537,0.0,1.0
1993-12-22,97.0,97.0,92.75,93.12,83800,6.14249545048634,6.14249545048634,5.87336549518152,5.89679563246688,1323338.38348328,0.0,1.0
1993-12-23,94.0,97.0,93.62,97.0,78000,5.95252136438882,6.14249545048634,5.9284579801498,6.14249545048634,1231746.94405365,0.0,1.0
1993-12-27,94.25,94.25,93.62,93.88,12200,5.96835253823028,5.96835253823028,5.9284579801498,5.94492240094492,192657.855351981,0.0,1.0
1993-12-28,94.0,94.12,93.75,94.12,40900,5.95252136438882,5.96012032783272,5.93669019054736,5.96012032783272,645877.564253774,0.0,1.0
1993-12-29,93.5,94.12,93.25,94.12,41500,5.9208590167059,5.96012032783272,5.90502784286444,5.96012032783272,655352.540746494,0.0,1.0
1993-12-30,93.38,93.62,93.12,93.5,41300,5.913260053262,5.9284579801498,5.89679563246688,5.9208590167059,652194.21524892,0.0,1.0
1993-12-31,92.25,94.38,92.25,93.12,91400,5.8417031474986,5.97658474862784,5.8417031474986,5.89679563246688,1443354.75239107,0.0,1.0
1994-01-03,90.75,92.5,90.62,92.38,125400,5.74671610444985,5.85753432134006,5.73848389405229,5.84993535789616,1980270.08697856,0.0,1.0
1994-01-04,91.25,91.62,90.0,91.0,217500,5.77837845213276,5.80180858941813,5.69922258292547,5.76254727829131,3434678.97861115,0.0,1.0
1994-01-05,91.38,91.75,91.12,91.12,69700,5.78661066253032,5.81004079981568,5.77014624173521,5.77014624173521,1100676.43590435,0.0,1.0
1994-01-06,91.5,91.75,90.62,91.38,46000,5.79420962597422,5.81004079981568,5.73848389405229,5.78661066253032,726414.864441897,0.0,1.0
1994-01-07,91.75,91.88,90.75,91.62,35100,5.81004079981568,5.81827301021324,5.74671610444985,5.80180858941813,554286.124824143,0.0,1.0
1994-01-10,91.62,91.62,90.5,90.88,41800,5.83980340663763,5.83980340663763,5.76841528378853,5.7926362540409,655795.363872536,0.6,1.0
1994-01-11,91.62,91.62,91.25,91.62,28900,5.83980340663763,5.83980340663763,5.81621983033927,5.83980340663763,453408.756361634,0.0,1.0
1994-01-12,91.75,91.88,91.5,91.62,52500,5.84808952803975,5.85637564944188,5.83215467918951,5.83980340663763,823666.425916464,0.0,1.0
1994-01-13,92.0,92.75,91.38,91.62,54700,5.86402437689,5.91182892344073,5.82450595174139,5.83980340663763,858181.971383439,0.0,1.0
1994-01-14,92.5,92.5,91.75,92.25,108800,5.89589407459049,5.89589407459049,5.84808952803975,5.87995922574024,1706950.61218497,0.0,1.0
1994-01-17,92.38,92.62,92.25,92.25,50400,5.88824534714237,5.90354280203861,5.87995922574024,5.87995922574024,790719.768879805,0.0,1.0
1994-01-18,92.75,93.0,92.25,92.25,29100,5.91182892344073,5.92776377229098,5.87995922574024,5.87995922574024,456546.533222268,0.0,1.0
1994-01-19,93.12,93.38,92.62,93.0,19300,5.93541249973909,5.95198474254335,5.90354280203861,5.92776377229098,302795.467051195,0.0,1.0
1994-01-20,94.5,94.75,93.12,93.25,54700,6.02337286539244,6.03930771424269,5.93541249973909,5.94369862114122,858181.971383439,0.0,1.0
1994-01-21,92.25,93.5,91.0,93.5,240300,5.87995922574024,5.95963346999147,5.80028498148902,5.95963346999147,3770038.89805193,0.0,1.0
1994-01-24,90.38,92.0,89.75,92.0,134000,5.76076655634041,5.86402437689,5.7206107372378,5.86402437689,2102310.49662488,0.0,1.0
1994-01-25,91.25,91.38,90.62,90.62,42900,5.81621983033927,5.82450595174139,5.77606401123665,5.77606401123665,673053.136606024,0.0,1.0
1994-01-26,91.62,93.5,91.62,91.75,9300,5.83980340663763,5.95963346999147,5.83980340663763,5.84808952803975,145906.624019488,0.0,1.0
1994-01-27,92.0,92.38,91.75,91.75,186700,5.86402437689,5.88824534714237,5.84808952803975,5.84808952803975,2929114.69940197,0.0,1.0
1994-01-28,91.88,92.38,91.5,92.25,49600,5.85637564944188,5.88824534714237,5.83215467918951,5.87995922574024,778168.661437268,0.0,1.0
1994-01-31,92.12,92.75,91.5,92.12,48600,5.87167310433812,5.91182892344073,5.83215467918951,5.87167310433812,762479.777134097,0.0,1.0
1994-02-01,94.12,94.25,92.38,92.38,86200,5.99915189514007,6.0074380165422,5.88824534714237,5.88824534714237,1352381.82693332,0.0,1.0
1994-02-02,93.62,94.0,93.38,94.0,31800,5.96728219743958,5.99150316769196,5.95198474254335,5.99150316769196,498906.520840829,0.0,1.0
1994-02-03,93.0,94.25,93.0,94.25,80700,5.92776377229098,6.0074380165422,5.92776377229098,6.0074380165422,1266092.96326588,0.0,1.0
1994-02-04,92.88,94.0,92.75,93.0,88500,5.92011504484286,5.99150316769196,5.91182892344073,5.92776377229098,1388466.26083061,0.0,1.0
1994-02-07,93.38,93.62,92.88,92.88,138100,5.95198474254335,5.96728219743958,5.92011504484286,5.92011504484286,2166634.92226788,0.0,1.0
1994-02-08,94.25,94.25,93.25,93.62,67600,6.0074380165422,6.0074380165422,5.94369862114122,5.96728219743958,1060568.57889434,0.0,1.0
1994-02-09,93.88,94.75,93.62,94.5,81600,5.98385444024384,6.03930771424269,5.96728219743958,6.02337286539244,1280212.95913873,0.0,1.0
1994-02-10,93.12,94.5,92.75,94.5,47300,5.93541249973909,6.02337286539244,5.91182892344073,6.02337286539244,742084.227539976,0.0,1.0
1994-02-11,94.12,94.25,92.88,92.88,32400,5.99915189514007,6.0074380165422,5.92011504484286,5.92011504484286,508319.851422732,0.0,1.0
1994-02-14,94.62,94.88,94.12,94.38,40500,6.03102159284056,6.04759383564482,5.99915189514007,6.01572413794433,635399.814278415,0.0,1.0
1994-02-15,95.12,95.25,94.12,94.88,63300,6.06289129054105,6.07117741194318,5.99915189514007,6.04759383564482,993106.376390707,0.0,1.0
1994-02-16,94.0,95.0,93.5,95.0,267200,5.99150316769196,6.05524256309293,5.95963346999147,6.05524256309293,4192069.88580722,0.0,1.0
1994-02-17,93.75,93.88,93.38,93.88,88400,5.97556831884171,5.98385444024384,5.95198474254335,5.98385444024384,1386897.37240029,0.0,1.0
1994-02-18,93.5,93.88,92.88,93.75,35900,5.95963346999147,5.98385444024384,5.92011504484286,5.97556831884171,563230.946483829,0.0,1.0
1994-02-22,92.5,93.5,92.25,93.5,105900,5.89589407459049,5.95963346999147,5.87995922574024,5.95963346999147,1661452.84770578,0.0,1.0
1994-02-23,92.75,93.0,92.5,92.5,23300,5.91182892344073,5.92776377229098,5.89589407459049,5.89589407459049,365551.004263878,0.0,1.0
1994-02-24,92.62,93.0,92.38,93.0,65300,5.90354280203861,5.92776377229098,5.88824534714237,5.92776377229098,1024484.14499705,0.0,1.0
1994-02-25,92.5,92.62,92.0,92.5,70000,5.89589407459049,5.90354280203861,5.86402437689,5.89589407459049,1098221.90122195,0.0,1.0
1994-02-28,93.25,94.0,92.62,92.62,30900,5.94369862114122,5.99150316769196,5.90354280203861,5.90354280203861,484786.524967976,0.0,1.0
1994-03-01,92.75,93.0,90.75,93.0,64300,5.91182892344073,5.92776377229098,5.78435013263878,5.92776377229098,1008795.26069388,0.0,1.0
1994-03-02,92.62,92.75,91.75,92.5,29300,5.90354280203861,5.91182892344073,5.84808952803975,5.89589407459049,459684.310082902,0.0,1.0
1994-03-03,91.62,92.88,91.62,92.38,50400,5.83980340663763,5.92011504484286,5.83980340663763,5.88824534714237,790719.768879804,0.0,1.0
1994-03-04,94.5,94.62,91.5,91.75,76200,6.02337286539244,6.03102159284056,5.83215467918951,5.84808952803975,1195492.98390161,0.0,1.0
1994-03-07,92.38,94.38,92.0,94.38,129100,5.88824534714237,6.01572413794433,5.86402437689,6.01572413794433,2025434.96353934,0.0,1.0
1994-03-08,92.0,92.38,91.75,92.25,52100,5.86402437689,5.88824534714237,5.84808952803975,5.87995922574024,817390.872195195,0.0,1.0
1994-03-09,92.0,92.0,91.62,91.75,46900,5.86402437689,5.86402437689,5.83980340663763,5.84808952803975,735808.673818707,0.0,1.0
1994-03-10,92.0,92.0,91.62,92.0,31900,5.86402437689,5.86402437689,5.83980340663763,5.86402437689,500475.409271146,0.0,1.0
1994-03-11,92.0,92.0,91.88,92.0,34800,5.86402437689,5.86402437689,5.85637564944188,5.86402437689,545973.173750341,0.0,1.0
1994-03-14,92.0,92.12,91.75,92.12,30100,5.86402437689,5.87167310433812,5.84808952803975,5.87167310433812,472235.417525439,0.0,1.0
1994-03-15,92.0,92.0,91.75,92.0,80600,5.86402437689,5.86402437689,5.84808952803975,5.86402437689,1264524.07483556,0.0,1.0
1994-03-16,91.75,92.0,91.5,92.0,42400,5.84808952803975,5.86402437689,5.83215467918951,5.86402437689,665208.694454439,0.0,1.0
1994-03-17,91.88,91.88,91.5,91.75,31000,5.85637564944188,5.85637564944188,5.83215467918951,5.84808952803975,486355.413398293,0.0,1.0
1994-03-18,91.25,92.0,91.12,92.0,130700,5.81621983033927,5.86402437689,5.80793370893714,5.86402437689,2050537.17842441,0.0,1.0
1994-03-21,90.38,91.25,89.75,91.25,81700,5.76076655634041,5.81621983033927,5.7206107372378,5.81621983033927,1281781.84756905,0.0,1.0
1994-03-22,90.88,91.12,90.5,90.62,41000,5.7926362540409,5.80793370893714,5.76841528378853,5.77606401123665,643244.25643,0.0,1.0
1994-03-23,90.5,91.0,90.5,90.62,42000,5.76841528378853,5.80028498148902,5.76841528378853,5.77606401123665,658933.140733171,0.0,1.0
1994-03-24,90.0,90.75,89.5,90.62,65600,5.73654558608804,5.78435013263878,5.70467588838755,5.77606401123665,1029190.810288,0.0,1.0
1994-03-25,89.0,90.38,89.0,90.0,45600,5.67280619068706,5.76076655634041,5.67280619068706,5.73654558608804,715413.124224586,0.0,1.0
1994-03-28,86.0,89.0,85.75,89.0,1037900,5.48158800448413,5.67280619068706,5.46565315563388,5.67280619068706,16283493.0182609,0.0,1.0
1994-03-29,83.12,86.12,82.88,86.12,205200,5.29801854572931,5.48923673193225,5.28272109083308,5.48923673193225,3219359.05901063,0.0,1.0
1994-03-30,83.88,85.0,82.38,82.62,163900,5.34646048623406,5.41784860908315,5.25085139313259,5.26614884802882,2571408.13728968,0.0,1.0
1994-03-31,84.88,85.0,83.5,83.75,179100,5.41019988163503,5.41784860908315,5.32223951598168,5.33817436483193,2809879.17869788,0.0,1.0
1994-04-04,81.88,84.12,81.62,83.75,288200,5.2189816954321,5.36175794113029,5.20240945262784,5.33817436483193,4521536.4561738,0.0,1.0
1994-04-05,83.5,84.25,83.25,83.25,111500,5.32223951598168,5.37004406253242,5.30630466713144,5.30630466713144,1749310.59980354,0.0,1.0
1994-04-06,83.5,83.88,82.75,83.75,95200,5.32223951598168,5.34646048623406,5.27443496943095,5.33817436483193,1493581.78566185,0.0,1.0
1994-04-07,86.25,86.25,83.5,83.62,128900,5.49752285333437,5.49752285333437,5.32223951598168,5.3298882434298,2022297.18667871,0.0,1.0
1994-04-08,85.38,86.25,85.38,86.0,150100,5.44206957933552,5.49752285333437,5.44206957933552,5.48158800448413,2354901.53390593,0.0,1.0
1994-04-11,42.38,42.75,42.38,42.5,67300,5.4471687309676,5.49472541880285,5.4471687309676,5.46259252161687,523606.692002243,0.35,2.0
1994-04-12,41.88,42.5,41.88,42.5,164400,5.38290293659564,5.46259252161687,5.38290293659564,5.46259252161687,1279063.0039401,0.0,1.0
1994-04-13,41.5,42.0,41.25,42.0,213500,5.33406093287295,5.39832672724491,5.30192803568696,5.39832672724491,1661070.26363267,0.0,1.0
1994-04-14,41.63,42.0,41.38,41.5,105400,5.35077003940966,5.39832672724491,5.31863714222368,5.33406093287295,820031.877221937,0.0,1.0
1994-04-15,42.0,42.25,41.63,41.63,110100,5.39832672724491,5.43045962443089,5.35077003940966,5.35077003940966,856598.763587621,0.0,1.0
1994-04-18,41.63,42.0,41.0,41.75,70600,5.35077003940966,5.39832672724491,5.26979513850098,5.36619383005893,549281.314344106,0.0,1.0
1994-04-19,41.0,41.63,41.0,41.63,88700,5.26979513850098,5.35077003940966,5.26979513850098,5.35077003940966,690102.727794932,0.0,1.0
1994-04-20,40.75,41.41,40.38,41.25,120000,5.237662241315,5.32249308988599,5.19010555347975,5.30192803568696,933622.630613211,0.0,1.0
1994-04-21,39.88,40.75,39.88,40.75,301400,5.12583975910779,5.237662241315,5.12583975910779,5.237662241315,2344948.84055685,0.0,1.0
1994-04-22,39.88,40.0,39.63,39.88,166900,5.12583975910779,5.14126354975706,5.0937068619218,5.12583975910779,1298513.47541121,0.0,1.0
1994-04-25,40.38,40.5,39.88,40.0,452000,5.19010555347975,5.20552934412902,5.12583975910779,5.14126354975706,3516645.24197643,0.0,1.0
1994-04-26,40.38,40.38,40.13,40.25,100100,5.19010555347975,5.19010555347975,5.15797265629377,5.17339644694304,778796.877703187,0.0,1.0
1994-04-28,39.5,40.13,39.5,40.0,348100,5.07699775538509,5.15797265629377,5.07699775538509,5.14126354975706,2708283.64763716,0.0,1.0
1994-04-29,40.5,40.63,39.0,39.63,1034700,5.20552934412902,5.22223845066573,5.01273196101313,5.0937068619218,8050161.13246241,0.0,1.0
1994-05-02,40.88,41.13,40.25,40.63,331700,5.25437134785171,5.28650424503769,5.17339644694304,5.22223845066573,2580688.55478669,0.0,1.0
1994-05-03,40.88,41.5,40.75,41.13,224500,5.25437134785171,5.33406093287295,5.237662241315,5.28650424503769,1746652.33810555,0.0,1.0
1994-05-04,41.0,41.0,40.5,40.75,92100,5.26979513850098,5.26979513850098,5.20552934412902,5.237662241315,716555.36899564,0.0,1.0
1994-05-05,41.13,41.13,40.75,41.0,114600,5.28650424503769,5.28650424503769,5.237662241315,5.26979513850098,891609.612235617,0.0,1.0
1994-05-06,41.0,41.0,40.88,41.0,36900,5.26979513850098,5.26979513850098,5.25437134785171,5.26979513850098,287088.958913563,0.0,1.0
1994-05-09,40.5,40.88,40.25,40.75,168500,5.20552934412902,5.25437134785171,5.17339644694304,5.237662241315,1310961.77715272,0.0,1.0
1994-05-10,40.25,40.63,40.0,40.25,103600,5.17339644694304,5.22223845066573,5.14126354975706,5.17339644694304,806027.537762739,0.0,1.0
1994-05-11,40.25,40.38,40.13,40.25,121000,5.17339644694304,5.19010555347975,5.15797265629377,5.17339644694304,941402.819201654,0.0,1.0
1994-05-12,40.75,40.75,40.13,40.13,106500,5.237662241315,5.237662241315,5.15797265629377,5.15797265629377,828590.084669225,0.0,1.0
1994-05-13,40.63,40.88,40.5,40.63,46500,5.22223845066573,5.25437134785171,5.20552934412902,5.22223845066573,361778.769362619,0.0,1.0
1994-05-16,41.0,41.0,40.5,40.5,61500,5.26979513850098,5.26979513850098,5.20552934412902,5.20552934412902,478481.598189271,0.0,1.0
1994-05-17,41.38,41.38,41.0,41.0,98600,5.31863714222368,5.31863714222368,5.26979513850098,5.26979513850098,767126.594820521,0.0,1.0
1994-05-18,41.88,41.88,41.25,41.5,53900,5.38290293659564,5.38290293659564,5.30192803568696,5.33406093287295,419352.164917101,0.0,1.0
1994-05-19,42.13,42.38,41.63,41.63,82800,5.41503583378162,5.4471687309676,5.35077003940966,5.35077003940966,644199.615123116,0.0,1.0
1994-05-20,42.75,43.13,41.75,41.88,129700,5.49472541880285,5.54356742252555,5.36619383005893,5.38290293659564,1009090.45992111,0.0,1.0
1994-05-23,42.88,42.88,41.75,42.5,73600,5.51143452533956,5.51143452533956,5.36619383005893,5.46259252161687,572621.880109437,0.0,1.0
1994-05-24,42.0,43.0,42.0,42.88,57300,5.39832672724491,5.52685831598884,5.39832672724491,5.51143452533956,445804.806117808,0.0,1.0
1994-05-25,42.5,42.5,41.5,42.13,88700,5.46259252161687,5.46259252161687,5.33406093287295,5.41503583378162,690102.727794932,0.0,1.0
1994-05-26,42.0,42.75,41.88,42.63,82000,5.39832672724491,5.49472541880285,5.38290293659564,5.47930162815358,637975.464252361,0.0,1.0
1994-05-27,42.38,42.38,41.75,41.88,48200,5.4471687309676,5.4471687309676,5.36619383005893,5.38290293659564,375005.089962973,0.0,1.0
1994-05-31,42.38,42.5,41.63,42.13,65500,5.4471687309676,5.46259252161687,5.35077003940966,5.41503583378162,509602.352543045,0.0,1.0
1994-06-01,42.75,43.25,42.38,42.5,59900,5.49472541880285,5.55899121317482,5.4471687309676,5.46259252161687,466033.296447762,0.0,1.0
1994-06-02,42.75,42.88,42.5,42.75,54900,5.49472541880285,5.51143452533956,5.46259252161687,5.49472541880285,427132.353505544,0.0,1.0
1994-06-03,43.38,43.63,42.88,42.88,72900,5.57570031971153,5.60783321689751,5.51143452533956,5.51143452533956,567175.748097526,0.0,1.0
1994-06-06,43.75,44.0,43.5,43.5,50200,5.62325700754678,5.65538990473276,5.5911241103608,5.5911241103608,390565.46713986,0.0,1.0
1994-06-07,44.13,44.25,43.63,43.63,57100,5.67209901126947,5.68752280191874,5.60783321689751,5.60783321689751,444248.76840012,0.0,1.0
1994-06-08,43.88,44.75,43.25,44.38,145600,5.63996611408349,5.75178859629071,5.55899121317482,5.70423190845545,1132795.45847736,0.0,1.0
1994-06-09,43.63,44.25,43.63,43.88,58000,5.60783321689751,5.68752280191874,5.60783321689751,5.63996611408349,451250.938129719,0.0,1.0
1994-06-10,43.75,44.25,43.63,43.75,25100,5.62325700754678,5.68752280191874,5.60783321689751,5.62325700754678,195282.73356993,0.0,1.0
1994-06-13,44.38,44.38,43.5,43.63,99700,5.70423190845545,5.70423190845545,5.5911241103608,5.60783321689751,775684.80226781,0.0,1.0
1994-06-14,44.63,44.75,44.5,44.63,39200,5.73636480564144,5.75178859629071,5.71965569910472,5.73636480564144,304983.392666982,0.0,1.0
1994-06-15,45.0,45.0,44.75,44.88,78300,5.78392149347669,5.78392149347669,5.75178859629071,5.76849770282742,609188.76647512,0.0,1.0
1994-06-16,44.38,45.0,44.0,45.0,84000,5.70423190845545,5.78392149347669,5.65538990473276,5.78392149347669,653535.841429248,0.0,1.0
1994-06-17,44.13,44.75,44.0,44.75,213200,5.67209901126947,5.75178859629071,5.65538990473276,5.75178859629071,1658736.20705614,0.0,1.0
1994-06-20,43.38,44.0,43.0,43.63,119500,5.57570031971153,5.65538990473276,5.52685831598884,5.60783321689751,929732.536318989,0.0,1.0
1994-06-21,42.75,43.75,42.38,43.38,150800,5.49472541880285,5.62325700754678,5.4471687309676,5.57570031971153,1173252.43913727,0.0,1.0
1994-06-22,43.0,43.25,42.63,43.0,62100,5.52685831598884,5.55899121317482,5.47930162815358,5.52685831598884,483149.711342336,0.0,1.0
1994-06-23,42.13,43.25,42.13,43.13,52500,5.41503583378162,5.55899121317482,5.41503583378162,5.54356742252555,408459.90089328,0.0,1.0
1994-06-24,41.5,42.13,41.38,42.0,143400,5.33406093287295,5.41503583378162,5.31863714222368,5.39832672724491,1115679.04358279,0.0,1.0
1994-06-27,41.88,41.88,41.25,41.63,72600,5.38290293659564,5.38290293659564,5.30192803568696,5.35077003940966,564841.691520993,0.0,1.0
1994-06-28,42.0,42.0,41.38,41.63,64100,5.39832672724491,5.39832672724491,5.31863714222368,5.35077003940966,498710.088519224,0.0,1.0
1994-06-29,41.13,41.75,40.63,41.75,66200,5.28650424503769,5.36619383005893,5.22223845066573,5.36619383005893,515048.484554955,0.0,1.0
1994-06-30,40.88,41.25,40.63,41.25,39600,5.25437134785171,5.30192803568696,5.22223845066573,5.30192803568696,308095.46810236,0.0,1.0
1994-07-01,41.75,41.88,41.13,41.38,136600,5.36619383005893,5.38290293659564,5.28650424503769,5.31863714222368,1062773.76118137,0.0,1.0
1994-07-05,41.25,41.75,41.25,41.5,82800,5.30192803568696,5.36619383005893,5.30192803568696,5.33406093287295,644199.615123116,0.0,1.0
1994-07-06,41.13,41.13,40.75,41.0,97200,5.28650424503769,5.28650424503769,5.237662241315,5.26979513850098,756234.330796702,0.0,1.0
1994-07-07,40.88,41.25,40.88,41.25,51000,5.25437134785171,5.30192803568696,5.25437134785171,5.30192803568696,396789.618010615,0.0,1.0
1994-07-08,40.5,40.75,39.88,40.63,67400,5.20552934412902,5.237662241315,5.12583975910779,5.22223845066573,524384.710861087,0.0,1.0
1994-07-11,40.75,40.75,39.75,40.25,136900,5.28264829737538,5.28264829737538,5.15301275633549,5.21783052685543,1056037.55653612,0.35,1.0
1994-07-12,40.25,40.75,40.0,40.75,377600,5.21783052685543,5.28264829737538,5.18542164159546,5.28264829737538,2912781.45615807,0.0,1.0
1994-07-13,40.25,40.38,40.0,40.0,50200,5.21783052685543,5.23468314719062,5.18542164159546,5.18542164159546,387239.483843049,0.0,1.0
1994-07-14,40.5,41.25,39.75,40.25,57800,5.2502394121154,5.34746606789532,5.15301275633549,5.21783052685543,445865.381795383,0.0,1.0
1994-07-15,41.63,41.75,40.25,40.25,177000,5.39672757349048,5.41228383841526,5.21783052685543,5.21783052685543,1365366.30757409,0.0,1.0
1994-07-18,40.25,41.5,39.88,41.38,136000,5.21783052685543,5.37987495315529,5.16986537667067,5.3643186882305,1049095.01598914,0.0,1.0
1994-07-19,40.25,40.5,40.0,40.25,71800,5.21783052685543,5.2502394121154,5.18542164159546,5.21783052685543,553860.456970735,0.0,1.0
1994-07-20,40.0,40.0,39.5,39.88,58300,5.18542164159546,5.18542164159546,5.12060387107552,5.16986537667067,449722.348765931,0.0,1.0
1994-07-21,39.88,40.0,39.75,39.75,92200,5.16986537667067,5.18542164159546,5.15301275633549,5.15301275633549,711224.709369106,0.0,1.0
1994-07-22,39.88,40.0,39.75,40.0,46400,5.16986537667067,5.18542164159546,5.15301275633549,5.18542164159546,357926.534866882,0.0,1.0
1994-07-25,39.88,40.13,39.75,39.75,95000,5.16986537667067,5.20227426193065,5.15301275633549,5.15301275633549,732823.724404176,0.0,1.0
1994-07-26,39.5,39.88,39.38,39.75,102700,5.12060387107552,5.16986537667067,5.10504760615073,5.15301275633549,792221.015750619,0.0,1.0
1994-07-27,40.25,40.38,38.63,39.25,157100,5.21783052685543,5.23468314719062,5.00782095037082,5.08819498581555,1211859.02214627,0.0,1.0
1994-07-28,39.88,40.38,39.5,40.25,38700,5.16986537667067,5.23468314719062,5.12060387107552,5.21783052685543,298529.243520438,0.0,1.0
1994-07-29,40.0,40.13,39.75,39.88,82400,5.18542164159546,5.20227426193065,5.15301275633549,5.16986537667067,635628.156746359,0.0,1.0
1994-08-01,39.75,40.63,39.63,40.25,74900,5.15301275633549,5.26709203245059,5.1374564914107,5.21783052685543,577773.652188134,0.0,1.0
1994-08-02,39.13,39.5,38.75,39.5,97100,5.07263872089076,5.12060387107552,5.0233772152956,5.12060387107552,749022.985680478,0.0,1.0
1994-08-03,39.25,39.25,38.75,38.88,63400,5.08819498581555,5.08819498581555,5.0233772152956,5.04022983563079,489063.411865523,0.0,1.0
1994-08-04,39.25,39.63,38.75,39.0,75400,5.08819498581555,5.1374564914107,5.0233772152956,5.05578610055557,581630.619158682,0.0,1.0
1994-08-05,38.75,39.25,38.5,39.25,67500,5.0233772152956,5.08819498581555,4.99096833003563,5.08819498581555,520690.54102402,0.0,1.0
1994-08-08,38.75,39.0,38.38,38.5,66200,5.0233772152956,5.05578610055557,4.97541206511084,4.99096833003563,510662.426900594,0.0,1.0
1994-08-09,38.75,38.88,38.0,38.0,120200,5.0233772152956,5.04022983563079,4.92615055951569,4.92615055951569,927214.85971981,0.0,1.0
1994-08-10,38.88,39.25,38.38,38.5,79300,5.04022983563079,5.08819498581555,4.97541206511084,4.99096833003563,611714.961528959,0.0,1.0
1994-08-11,39.13,39.25,38.88,38.88,91900,5.07263872089076,5.08819498581555,5.04022983563079,5.04022983563079,708910.529186776,0.0,1.0
1994-08-12,39.63,39.63,39.0,39.0,125800,5.1374564914107,5.1374564914107,5.05578610055557,5.05578610055557,970412.889789951,0.0,1.0
1994-08-15,40.5,40.75,39.25,39.5,261400,5.2502394121154,5.28264829737538,5.08819498581555,5.12060387107552,2016422.33220265,0.0,1.0
1994-08-16,41.75,42.63,40.88,40.88,445600,5.41228383841526,5.52636311453036,5.29950091771056,5.29950091771056,3437328.96415264,0.0,1.0
1994-08-17,42.0,42.25,41.63,41.75,247000,5.44469272367523,5.4771016089352,5.39672757349048,5.41228383841526,1905341.68345086,0.0,1.0
1994-08-18,41.63,41.88,41.5,41.88,164700,5.39672757349048,5.42913645875045,5.37987495315529,5.42913645875045,1270484.92009861,0.0,1.0
1994-08-19,41.63,42.0,41.63,41.88,239600,5.39672757349048,5.44469272367523,5.39672757349048,5.42913645875045,1848258.57228674,0.0,1.0
1994-08-22,42.88,43.5,41.88,42.0,788700,5.55877199979033,5.63914603523506,5.42913645875045,5.44469272367523,6083979.69934288,0.0,1.0
1994-08-23,43.5,44.13,42.5,42.88,533100,5.63914603523506,5.72081642609019,5.50951049419518,5.55877199979033,4112298.18399859,0.0,1.0
1994-08-24,44.13,44.63,43.25,43.75,551400,5.72081642609019,5.78563419661014,5.60673714997509,5.67155492049503,4253463.17512066,0.0,1.0
1994-08-25,43.75,44.13,43.5,44.13,291100,5.67155492049503,5.72081642609019,5.63914603523506,5.72081642609019,2245526.17025322,0.0,1.0
1994-08-26,44.0,44.13,43.88,43.88,252000,5.70396380575501,5.72081642609019,5.68840754083022,5.68840754083022,1943911.35315634,0.0,1.0
1994-08-29,44.5,44.88,44.0,44.13,117500,5.76878157627495,5.81804308187011,5.70396380575501,5.72081642609019,906387.238078849,0.0,1.0
1994-08-30,44.88,45.63,44.5,44.5,844700,5.81804308187011,5.91526973765002,5.76878157627495,5.76878157627495,6515960.00004428,0.0,1.0
1994-08-31,45.13,45.38,44.75,44.88,448900,5.85045196713008,5.88286085239005,5.80119046153492,5.81804308187011,3462784.94615826,0.0,1.0
1994-09-01,46.0,46.0,44.88,44.88,513200,5.96323488783478,5.96323488783478,5.81804308187011,5.81804308187011,3958790.89857077,0.0,1.0
1994-09-02,46.25,46.63,46.0,46.0,338700,5.99564377309475,6.04490527868991,5.96323488783478,5.96323488783478,2612709.42584941,0.0,1.0
1994-09-06,46.0,46.25,45.5,46.25,85100,5.96323488783478,5.99564377309475,5.89841711731484,5.99564377309475,656455.778387319,0.0,1.0
1994-09-07,45.25,46.0,45.13,46.0,96500,5.86600823205486,5.96323488783478,5.85045196713008,5.96323488783478,744394.625315821,0.0,1.0
1994-09-08,45.13,45.25,45.0,45.13,98400,5.85045196713008,5.86600823205486,5.83359934679489,5.85045196713008,759051.099803904,0.0,1.0
1994-09-09,46.0,46.25,44.63,45.0,339200,5.96323488783478,5.99564377309475,5.78563419661014,5.83359934679489,2616566.39281996,0.0,1.0
1994-09-12,45.25,46.0,45.13,46.0,128600,5.86600823205486,5.96323488783478,5.85045196713008,5.96323488783478,992011.904825022,0.0,1.0
1994-09-13,45.0,45.25,45.0,45.25,133700,5.83359934679489,5.86600823205486,5.83359934679489,5.86600823205486,1031352.96792461,0.0,1.0
1994-09-14,45.5,45.75,44.75,44.75,134000,5.89841711731484,5.93082600257481,5.80119046153492,5.80119046153492,1033667.14810694,0.0,1.0
1994-09-15,45.5,45.75,45.13,45.38,113900,5.89841711731484,5.93082600257481,5.85045196713008,5.88286085239005,878617.075890901,0.0,1.0
1994-09-16,45.13,45.38,45.0,45.25,202900,5.85045196713008,5.88286085239005,5.83359934679489,5.86600823205486,1565157.1966485,0.0,1.0
1994-09-19,44.75,45.25,44.63,45.25,249800,5.80119046153492,5.86600823205486,5.78563419661014,5.86600823205486,1926940.69848593,0.0,1.0
1994-09-20,44.25,44.75,44.25,44.75,217700,5.73637269101498,5.80119046153492,5.73637269101498,5.80119046153492,1679323.41897673,0.0,1.0
1994-09-21,43.38,44.13,43.0,44.13,276600,5.62358977031028,5.72081642609019,5.57432826471512,5.72081642609019,2133674.12810731,0.0,1.0
1994-09-22,44.63,45.0,43.63,43.75,207700,5.78563419661014,5.83359934679489,5.65599865557025,5.67155492049503,1602184.07956576,0.0,1.0
1994-09-23,44.0,44.63,43.75,44.5,70200,5.70396380575501,5.78563419661014,5.67155492049503,5.76878157627495,541518.16266498,0.0,1.0
1994-09-26,44.0,44.25,43.75,44.0,93000,5.70396380575501,5.73637269101498,5.67155492049503,5.70396380575501,717395.856521982,0.0,1.0
1994-09-27,43.88,44.0,43.63,44.0,111600,5.68840754083022,5.70396380575501,5.65599865557025,5.70396380575501,860875.027826379,0.0,1.0
1994-09-28,44.5,45.0,43.75,43.75,224000,5.76878157627495,5.83359934679489,5.67155492049503,5.67155492049503,1727921.20280564,0.0,1.0
1994-09-29,44.0,44.63,44.0,44.63,59300,5.70396380575501,5.78563419661014,5.70396380575501,5.78563419661014,457436.282707027,0.0,1.0
1994-09-30,43.75,44.25,43.38,44.25,80600,5.67155492049503,5.73637269101498,5.62358977031028,5.73637269101498,621743.075652385,0.0,1.0
1994-10-03,44.13,44.13,43.5,43.75,189000,5.72081642609019,5.72081642609019,5.63914603523506,5.67155492049503,1457933.51486726,0.0,1.0
1994-10-04,43.75,45.13,43.38,44.0,212100,5.67155492049503,5.85045196713008,5.62358977031028,5.70396380575501,1636125.38890659,0.0,1.0
1994-10-05,43.88,44.0,43.38,43.5,101100,5.68840754083022,5.70396380575501,5.62358977031028,5.63914603523506,779878.721444865,0.0,1.0
1994-10-06,43.88,44.38,43.63,43.75,85900,5.68840754083022,5.75322531135016,5.65599865557025,5.67155492049503,662626.925540197,0.0,1.0
1994-10-07,44.13,44.5,43.5,43.5,147800,5.76618886545415,5.81453443264695,5.68387073753129,5.68387073753129,1131148.17294253,0.35,1.0
1994-10-10,43.75,44.25,43.63,44.13,78600,5.7165366613102,5.78186850886803,5.70085701789632,5.76618886545415,601544.292241424,0.0,1.0
1994-10-11,43.88,44.25,43.38,44.0,120900,5.73352294167524,5.78186850886803,5.66819109411741,5.74920258508912,925276.144172878,0.0,1.0
1994-10-12,44.25,44.38,43.63,43.75,82300,5.78186850886803,5.79885478923307,5.70085701789632,5.7165366613102,629861.262741339,0.0,1.0
1994-10-13,44.13,44.88,44.13,44.5,391400,5.76618886545415,5.8641866367909,5.76618886545415,5.81453443264695,2995476.28477473,0.0,1.0
1994-10-14,44.25,44.38,44.25,44.38,262800,5.78186850886803,5.79885478923307,5.78186850886803,5.79885478923307,2011270.22902095,0.0,1.0
1994-10-17,44.13,44.88,44.0,44.75,121600,5.76618886545415,5.8641866367909,5.74920258508912,5.84720035642586,930633.408862051,0.0,1.0
1994-10-18,44.0,44.0,43.75,43.88,103100,5.74920258508912,5.74920258508912,5.7165366613102,5.73352294167524,789048.556362479,0.0,1.0
1994-10-19,44.13,44.13,43.5,43.75,147800,5.76618886545415,5.76618886545415,5.68387073753129,5.7165366613102,1131148.17294253,0.0,1.0
1994-10-20,43.75,44.13,43.63,44.0,160800,5.7165366613102,5.76618886545415,5.70085701789632,5.74920258508912,1230640.23145574,0.0,1.0
1994-10-21,44.13,44.13,43.38,43.63,359700,5.76618886545415,5.76618886545415,5.66819109411741,5.70085701789632,2752868.72670789,0.0,1.0
1994-10-24,42.88,44.13,42.75,43.75,381500,5.60285924655958,5.76618886545415,5.58587296619454,5.7165366613102,2919709.25559928,0.0,1.0
1994-10-25,42.25,42.63,41.5,42.38,205200,5.52054111863671,5.57019332278066,5.42254334729996,5.53752739900175,1570443.87745471,0.0,1.0
1994-10-26,41.63,42.5,41.63,42.38,75900,5.439529627665,5.55320704241562,5.439529627665,5.53752739900175,580880.557011757,0.0,1.0
1994-10-27,42.13,42.38,41.13,41.13,242200,5.50486147522283,5.53752739900175,5.37419778010717,5.37419778010717,1853613.58245385,0.0,1.0
1994-10-28,42.38,42.5,41.38,41.88,283600,5.53752739900175,5.55320704241562,5.40686370388608,5.47219555144391,2170457.52264208,0.0,1.0
1994-10-31,42.38,42.75,42.38,42.38,159900,5.53752739900175,5.58587296619454,5.53752739900175,5.53752739900175,1223752.31971251,0.0,1.0
1994-11-01,42.25,42.63,42.0,42.38,234100,5.52054111863671,5.57019332278066,5.48787519485779,5.53752739900175,1791622.37676485,0.0,1.0
1994-11-02,41.5,42.13,41.5,42.13,174000,5.42254334729996,5.50486147522283,5.42254334729996,5.50486147522283,1331662.937023,0.0,1.0
1994-11-03,41.5,41.5,41.13,41.38,60700,5.42254334729996,5.42254334729996,5.37419778010717,5.40686370388608,464551.380904001,0.0,1.0
1994-11-04,40.13,41.38,39.75,41.25,221600,5.24353408499151,5.40686370388608,5.19388188084755,5.38987742352105,1695956.93588676,0.0,1.0
1994-11-07,40.38,41.0,39.0,40.0,221000,5.27620000877042,5.35721149974213,5.09588410951081,5.22654780462647,1691364.99472462,0.0,1.0
1994-11-08,40.38,40.75,40.13,40.63,188700,5.27620000877042,5.32454557596322,5.24353408499151,5.30886593254934,1444165.49549563,0.0,1.0
1994-11-09,41.13,41.38,40.13,41.0,259700,5.37419778010717,5.40686370388608,5.24353408499151,5.35721149974213,1987545.19968318,0.0,1.0
1994-11-10,40.75,41.13,40.63,41.13,147900,5.32454557596322,5.37419778010717,5.30886593254934,5.37419778010717,1131913.49646955,0.0,1.0
1994-11-11,40.63,41.0,40.5,41.0,107700,5.30886593254934,5.35721149974213,5.2918796521843,5.35721149974213,824253.438605615,0.0,1.0
1994-11-14,40.88,41.13,40.88,40.88,133300,5.34153185632825,5.37419778010717,5.34153185632825,5.34153185632825,1020176.26152394,0.0,1.0
1994-11-15,41.13,41.5,40.63,41.13,165800,5.37419778010717,5.42254334729996,5.30886593254934,5.37419778010717,1268906.40780697,0.0,1.0
1994-11-16,42.0,42.0,41.0,41.0,186400,5.48787519485779,5.48787519485779,5.35721149974213,5.35721149974213,1426563.05437407,0.0,1.0
1994-11-17,41.38,41.75,40.88,41.75,124300,5.40686370388608,5.45520927107888,5.34153185632825,5.45520927107888,951297.144091719,0.0,1.0
1994-11-18,40.25,41.25,40.25,41.25,136900,5.25921372840538,5.38987742352105,5.25921372840538,5.38987742352105,1047727.90849683,0.0,1.0
1994-11-21,40.0,40.25,39.88,40.25,80000,5.22654780462647,5.25921372840538,5.21086816121259,5.25921372840538,612258.82161977,0.0,1.0
1994-11-22,39.25,39.88,39.25,39.63,84200,5.12855003328972,5.21086816121259,5.12855003328972,5.17820223743368,644402.409754809,0.0,1.0
1994-11-23,38.88,39.0,38.38,38.5,180000,5.08020446609693,5.09588410951081,5.0148726185391,5.03055226195298,1377582.34864448,0.0,1.0
1994-11-25,39.0,39.13,38.88,38.88,17500,5.09588410951081,5.11287038987584,5.08020446609693,5.08020446609693,133931.617229325,0.0,1.0
1994-11-28,39.0,39.25,38.88,39.0,68600,5.09588410951081,5.12855003328972,5.08020446609693,5.09588410951081,525011.939538953,0.0,1.0
1994-11-29,39.88,40.13,38.88,38.88,186700,5.21086816121259,5.24353408499151,5.08020446609693,5.08020446609693,1428859.02495514,0.0,1.0
1994-11-30,40.13,40.25,39.75,39.88,92600,5.24353408499151,5.25921372840538,5.19388188084755,5.21086816121259,708689.586024884,0.0,1.0
1994-12-01,39.75,40.25,39.75,40.25,79600,5.19388188084755,5.25921372840538,5.19388188084755,5.25921372840538,609197.527511672,0.0,1.0
1994-12-02,40.63,40.63,39.63,40.0,52900,5.30886593254934,5.30886593254934,5.17820223743368,5.22654780462647,404856.145796073,0.0,1.0
1994-12-05,40.38,40.63,39.88,40.63,78700,5.27620000877042,5.30886593254934,5.21086816121259,5.30886593254934,602309.615768449,0.0,1.0
1994-12-06,40.13,40.5,40.0,40.13,151400,5.24353408499151,5.2918796521843,5.22654780462647,5.24353408499151,1158699.81991541,0.0,1.0
1994-12-07,39.63,39.75,39.38,39.63,130500,5.17820223743368,5.19388188084755,5.14553631365476,5.17820223743368,998747.20276725,0.0,1.0
1994-12-08,39.13,39.63,39.13,39.63,88600,5.11287038987584,5.17820223743368,5.11287038987584,5.17820223743368,678076.644943896,0.0,1.0
1994-12-09,38.63,39.13,38.63,39.13,118600,5.04753854231801,5.11287038987584,5.04753854231801,5.11287038987584,907673.70305131,0.0,1.0
1994-12-12,42.38,43.25,42.13,42.75,1221500,5.53752739900175,5.65120481375237,5.50486147522283,5.58587296619454,9348426.88260686,0.0,1.0
1994-12-13,41.88,42.5,41.63,42.38,372300,5.47219555144391,5.55320704241562,5.439529627665,5.53752739900175,2849299.49111301,0.0,1.0
1994-12-14,43.75,44.13,41.88,41.88,457600,5.7165366613102,5.76618886545415,5.47219555144391,5.47219555144391,3502120.45966509,0.0,1.0
1994-12-15,43.0,44.0,43.0,43.88,209400,5.61853888997345,5.74920258508912,5.61853888997345,5.73352294167524,1602587.46558975,0.0,1.0
1994-12-16,43.38,43.88,43.13,43.25,359300,5.66819109411741,5.73352294167524,5.63552517033849,5.65120481375237,2749807.43259979,0.0,1.0
1994-12-19,43.5,44.25,43.5,44.25,104300,5.68387073753129,5.78186850886803,5.68387073753129,5.78186850886803,798232.438686775,0.0,1.0
1994-12-20,43.5,43.5,42.88,43.13,72800,5.68387073753129,5.68387073753129,5.60285924655958,5.63552517033849,557155.527673991,0.0,1.0
1994-12-21,43.38,43.5,43.13,43.5,219100,5.66819109411741,5.68387073753129,5.63552517033849,5.68387073753129,1676823.84771114,0.0,1.0
1994-12-22,42.63,43.25,42.63,43.25,212600,5.57019332278066,5.65120481375237,5.57019332278066,5.65120481375237,1627077.81845454,0.0,1.0
1994-12-23,43.25,43.38,42.88,42.88,191300,5.65120481375237,5.66819109411741,5.60285924655958,5.60285924655958,1464063.90719828,0.0,1.0
1994-12-27,43.63,43.88,43.25,43.38,52800,5.70085701789632,5.73352294167524,5.65120481375237,5.66819109411741,404090.822269049,0.0,1.0
1994-12-28,43.5,43.5,43.13,43.38,85500,5.68387073753129,5.68387073753129,5.63552517033849,5.66819109411741,654351.615606129,0.0,1.0
1994-12-29,43.38,43.5,43.38,43.38,48300,5.66819109411741,5.68387073753129,5.66819109411741,5.66819109411741,369651.263552936,0.0,1.0
1994-12-30,43.38,43.63,43.25,43.63,32900,5.66819109411741,5.70085701789632,5.65120481375237,5.70085701789632,251791.44039113,0.0,1.0
1995-01-03,43.25,43.63,43.25,43.38,73400,5.65120481375237,5.70085701789632,5.65120481375237,5.66819109411741,561747.468836139,0.0,1.0
1995-01-04,43.88,44.0,43.38,43.38,114900,5.73352294167524,5.74920258508912,5.66819109411741,5.66819109411741,879356.732551395,0.0,1.0
1995-01-05,43.75,44.0,43.38,43.75,119200,5.7165366613102,5.74920258508912,5.66819109411741,5.7165366613102,912265.644213458,0.0,1.0
1995-01-06,43.63,44.0,43.25,43.88,136700,5.70085701789632,5.74920258508912,5.65120481375237,5.73352294167524,1046197.26144278,0.0,1.0
1995-01-09,43.5,43.88,43.13,43.38,44000,5.72960303082177,5.77965473545883,5.68086847630673,5.71379722935743,334054.556607822,0.35,1.0
1995-01-10,43.75,44.13,43.38,43.38,260000,5.76253178387247,5.81258348850953,5.71379722935743,5.71379722935743,1973958.74359168,0.0,1.0
1995-01-11,43.5,43.75,43.5,43.75,121200,5.72960303082177,5.76253178387247,5.72960303082177,5.76253178387247,920168.460474274,0.0,1.0
1995-01-12,43.63,43.75,43.38,43.63,86400,5.74672598240813,5.76253178387247,5.71379722935743,5.74672598240813,655961.674793542,0.0,1.0
1995-01-13,44.0,44.0,43.63,43.88,102600,5.79546053692317,5.79546053692317,5.74672598240813,5.77965473545883,778954.48881733,0.0,1.0
1995-01-16,43.63,43.88,43.5,43.88,72200,5.74672598240813,5.77965473545883,5.72960303082177,5.77965473545883,548153.158797381,0.0,1.0
1995-01-17,44.38,44.5,43.75,43.75,136200,5.84551224156023,5.86131804302457,5.76253178387247,5.76253178387247,1034050.69568149,0.0,1.0
1995-01-18,44.63,44.75,44.38,44.38,67800,5.87844099461093,5.89424679607527,5.84551224156023,5.84551224156023,514747.703136599,0.0,1.0
1995-01-19,44.38,44.75,44.38,44.63,43500,5.84551224156023,5.89424679607527,5.84551224156023,5.87844099461093,330258.482100915,0.0,1.0
1995-01-20,43.88,44.5,43.88,44.25,156700,5.77965473545883,5.86131804302457,5.77965473545883,5.82838928997387,1189689.75046468,0.0,1.0
1995-01-23,43.5,44.0,43.5,43.88,68100,5.72960303082177,5.79546053692317,5.72960303082177,5.77965473545883,517025.347840743,0.0,1.0
1995-01-24,43.63,43.75,43.5,43.5,78600,5.74672598240813,5.76253178387247,5.72960303082177,5.72960303082177,596742.912485792,0.0,1.0
1995-01-25,43.75,43.88,43.5,43.75,30500,5.76253178387247,5.77965473545883,5.72960303082177,5.76253178387247,231560.544921331,0.0,1.0
1995-01-26,43.63,43.75,43.25,43.75,121000,5.74672598240813,5.76253178387247,5.69667427777107,5.76253178387247,918650.030671512,0.0,1.0
1995-01-27,43.88,44.0,43.5,43.75,78400,5.77965473545883,5.79546053692317,5.72960303082177,5.76253178387247,595224.482683029,0.0,1.0
1995-01-30,43.63,43.88,43.5,43.75,43000,5.74672598240813,5.77965473545883,5.72960303082177,5.76253178387247,326462.407594008,0.0,1.0
1995-01-31,43.13,43.63,43.0,43.63,58200,5.68086847630673,5.74672598240813,5.66374552472037,5.74672598240813,441863.072603983,0.0,1.0
1995-02-01,42.5,43.0,42.5,43.0,114700,5.59788801861897,5.66374552472037,5.59788801861897,5.66374552472037,870819.491884482,0.0,1.0
1995-02-02,42.63,42.75,42.38,42.38,208800,5.61501097020533,5.63081677166967,5.58208221715463,5.58208221715463,1585240.71408439,0.0,1.0
1995-02-03,43.0,43.13,42.63,42.88,128000,5.66374552472037,5.68086847630673,5.61501097020533,5.64793972325603,971795.07376821,0.0,1.0
1995-02-06,43.25,43.25,43.0,43.13,104600,5.69667427777107,5.69667427777107,5.66374552472037,5.68086847630673,794138.786844959,0.0,1.0
1995-02-07,44.5,44.88,43.0,43.25,190200,5.86131804302457,5.91136974766163,5.66374552472037,5.69667427777107,1444026.74242745,0.0,1.0
1995-02-08,44.25,44.25,44.0,44.25,298100,5.82838928997387,5.82838928997387,5.79546053692317,5.82838928997387,2263219.62101799,0.0,1.0
1995-02-09,44.63,45.0,44.13,44.38,279900,5.87844099461093,5.92717554912597,5.81258348850953,5.84551224156023,2125042.50896658,0.0,1.0
1995-02-10,44.63,44.75,44.25,44.5,116500,5.87844099461093,5.89424679607527,5.82838928997387,5.86131804302457,884485.360109348,0.0,1.0
1995-02-13,45.0,45.38,44.63,44.63,262500,5.92717554912597,5.97722725376303,5.87844099461093,5.87844099461093,1992939.11612621,0.0,1.0
1995-02-14,45.0,45.0,44.75,45.0,333500,5.92717554912597,5.92717554912597,5.89424679607527,5.92717554912597,2531981.69610702,0.0,1.0
1995-02-15,44.75,45.0,44.63,44.88,69100,5.89424679607527,5.92717554912597,5.87844099461093,5.91136974766163,524617.496854557,0.0,1.0
1995-02-16,44.75,44.75,44.5,44.75,53200,5.89424679607527,5.89424679607527,5.86131804302457,5.89424679607527,403902.327534912,0.0,1.0
1995-02-17,44.63,44.75,44.5,44.75,135700,5.87844099461093,5.89424679607527,5.86131804302457,5.89424679607527,1030254.62117458,0.0,1.0
1995-02-21,44.63,44.88,44.5,44.63,60100,5.87844099461093,5.91136974766163,5.86131804302457,5.87844099461093,456288.15573023,0.0,1.0
1995-02-22,45.75,46.0,44.5,44.63,329000,6.02596180827807,6.05889056132877,5.86131804302457,5.87844099461093,2497817.02554485,0.0,1.0
1995-02-23,46.13,46.63,46.0,46.0,327000,6.07601351291513,6.14187101901653,6.05889056132877,6.05889056132877,2482632.72751722,0.0,1.0
1995-02-24,47.13,47.25,46.25,46.25,296600,6.20772852511793,6.22353432658226,6.09181931437947,6.09181931437947,2251831.39749727,0.0,1.0
1995-02-27,46.25,46.63,46.0,46.63,166100,6.09181931437947,6.14187101901653,6.05889056132877,6.14187101901653,1261055.95119453,0.0,1.0
1995-02-28,47.13,47.25,46.25,46.38,137200,6.20772852511793,6.22353432658226,6.09181931437947,6.10894226596583,1041642.8446953,0.0,1.0
1995-03-01,46.63,47.5,46.38,47.25,196900,6.14187101901653,6.25646307963296,6.10894226596583,6.22353432658226,1494894.14082,0.0,1.0
1995-03-02,46.88,47.0,46.38,46.63,167000,6.17479977206723,6.19060557353157,6.10894226596583,6.14187101901653,1267888.88530696,0.0,1.0
1995-03-03,46.75,46.75,46.13,46.5,45100,6.15767682048086,6.15767682048086,6.07601351291513,6.12474806743016,342405.920523018,0.0,1.0
1995-03-06,46.25,46.63,45.75,46.5,106600,6.09181931437947,6.14187101901653,6.02596180827807,6.12474806743016,809323.084872587,0.0,1.0
1995-03-07,45.25,46.25,45.25,46.0,44800,5.96010430217667,6.09181931437947,5.96010430217667,6.05889056132877,340128.275818873,0.0,1.0
1995-03-08,45.75,46.0,45.13,45.38,84400,6.02596180827807,6.05889056132877,5.94429850071233,5.97722725376303,640777.376765913,0.0,1.0
1995-03-09,45.5,45.75,45.0,45.5,112600,5.99303305522737,6.02596180827807,5.92717554912597,5.99303305522737,854875.978955472,0.0,1.0
1995-03-10,45.88,46.0,45.5,45.5,54300,6.04308475986443,6.05889056132877,5.99303305522737,5.99303305522737,412253.691450108,0.0,1.0
1995-03-13,45.75,45.75,45.5,45.75,173000,6.02596180827807,6.02596180827807,5.99303305522737,6.02596180827807,1313441.77938985,0.0,1.0
1995-03-14,46.63,46.75,45.75,45.88,142800,6.14187101901653,6.15767682048086,6.02596180827807,6.04308475986443,1084158.87917266,0.0,1.0
1995-03-15,46.63,47.25,46.5,46.88,175500,6.14187101901653,6.22353432658226,6.12474806743016,6.17479977206723,1332422.15192438,0.0,1.0
1995-03-16,46.75,47.0,46.5,46.5,117600,6.15767682048086,6.19060557353157,6.12474806743016,6.12474806743016,892836.724024544,0.0,1.0
1995-03-17,47.0,47.5,46.75,47.5,210100,6.19060557353157,6.25646307963296,6.15767682048086,6.25646307963296,1595110.50780235,0.0,1.0
1995-03-20,46.63,46.75,46.25,46.63,57900,6.14187101901653,6.15767682048086,6.09181931437947,6.14187101901653,439585.427899839,0.0,1.0
1995-03-21,46.0,46.13,45.5,45.75,300800,6.05889056132877,6.07601351291513,5.99303305522737,6.02596180827807,2283718.42335529,0.0,1.0
1995-03-22,46.5,46.5,45.63,45.75,143100,6.12474806743016,6.12474806743016,6.01015600681373,6.02596180827807,1086436.5238768,0.0,1.0
1995-03-23,46.5,46.5,45.63,46.38,228600,6.12474806743016,6.12474806743016,6.01015600681373,6.10894226596583,1735565.26455791,0.0,1.0
1995-03-24,46.5,47.0,46.13,46.5,170900,6.12474806743016,6.19060557353157,6.07601351291513,6.12474806743016,1297498.26646084,0.0,1.0
1995-03-27,47.0,47.0,46.5,46.63,159500,6.19060557353157,6.19060557353157,6.12474806743016,6.14187101901653,1210947.76770335,0.0,1.0
1995-03-28,46.63,46.88,46.63,46.88,113100,6.14187101901653,6.17479977206723,6.14187101901653,6.17479977206723,858672.053462379,0.0,1.0
1995-03-29,46.88,47.13,46.63,46.63,74900,6.17479977206723,6.20772852511793,6.14187101901653,6.14187101901653,568651.961134679,0.0,1.0
1995-03-30,46.75,47.0,46.75,47.0,61700,6.15767682048086,6.19060557353157,6.15767682048086,6.19060557353157,468435.594152333,0.0,1.0
1995-03-31,47.0,47.0,46.38,46.75,94500,6.19060557353157,6.19060557353157,6.10894226596583,6.15767682048086,717458.081805436,0.0,1.0
1995-04-03,48.0,48.13,47.0,47.13,138600,6.32232058573436,6.33944353732073,6.19060557353157,6.20772852511793,1052271.85331464,0.0,1.0
1995-04-04,48.0,48.0,47.75,48.0,108900,6.32232058573436,6.32232058573436,6.28939183268366,6.32232058573436,826785.02760436,0.0,1.0
1995-04-05,47.75,48.0,47.63,48.0,85800,6.28939183268366,6.32232058573436,6.27358603121933,6.32232058573436,651406.385385254,0.0,1.0
1995-04-06,48.0,48.0,47.63,47.75,79100,6.32232058573436,6.32232058573436,6.27358603121933,6.28939183268366,600538.986992699,0.0,1.0
1995-04-07,48.0,48.0,47.75,48.0,83900,6.32232058573436,6.32232058573436,6.28939183268366,6.32232058573436,636981.302259007,0.0,1.0
1995-04-10,47.75,47.75,47.25,47.38,100500,6.33878496225971,6.33878496225971,6.27241025061302,6.28966767564116,757065.435816465,0.375,1.0
1995-04-11,47.75,48.25,47.75,47.75,109300,6.33878496225971,6.40515967390641,6.33878496225971,6.33878496225971,823355.742634225,0.0,1.0
1995-04-12,47.88,48.0,47.5,47.63,54200,6.35604238728786,6.37197231808306,6.30559760643636,6.32285503146451,408288.026082113,0.0,1.0
1995-04-13,47.75,48.0,47.63,48.0,41900,6.33878496225971,6.37197231808306,6.32285503146451,6.37197231808306,315632.256325471,0.0,1.0
1995-04-17,47.5,48.0,47.38,47.63,131700,6.30559760643636,6.37197231808306,6.28966767564116,6.32285503146451,992094.705443069,0.0,1.0
1995-04-18,46.75,47.25,46.5,47.25,108100,6.20603553896632,6.27241025061302,6.17284818314297,6.27241025061302,814316.155340893,0.0,1.0
1995-04-19,47.0,47.0,46.63,46.63,58400,6.23922289478967,6.23922289478967,6.19010560817111,6.19010560817111,439926.581608771,0.0,1.0
1995-04-20,47.0,47.0,46.75,47.0,37200,6.23922289478967,6.23922289478967,6.20603553896632,6.23922289478967,280227.206093258,0.0,1.0
1995-04-21,46.88,47.0,46.38,47.0,110800,6.22329296399446,6.23922289478967,6.15691825234776,6.23922289478967,834655.226750888,0.0,1.0
1995-04-24,46.88,46.88,46.5,46.75,307700,6.22329296399446,6.22329296399446,6.17284818314297,6.20603553896632,2317900.84179827,0.0,1.0
1995-04-25,46.75,46.88,46.63,46.88,52000,6.20603553896632,6.22329296399446,6.19010560817111,6.22329296399446,391715.449377673,0.0,1.0
1995-04-26,46.75,46.75,46.5,46.63,33000,6.20603553896632,6.20603553896632,6.17284818314297,6.19010560817111,248588.6505666,0.0,1.0
1995-04-27,45.5,46.75,45.5,46.75,104000,6.04009875984957,6.20603553896632,6.04009875984957,6.20603553896632,783430.898755346,0.0,1.0
1995-04-28,46.38,46.5,45.38,45.63,118500,6.15691825234776,6.17284818314297,6.02416882905436,6.05735618487771,892659.245216428,0.0,1.0
1995-05-01,46.0,46.38,45.63,46.25,206300,6.10647347149627,6.15691825234776,6.05735618487771,6.13966082731962,1554055.71551181,0.0,1.0
1995-05-02,46.25,46.25,45.63,46.0,72300,6.13966082731962,6.13966082731962,6.05735618487771,6.10647347149627,544635.134423187,0.0,1.0
1995-05-03,45.88,46.5,45.5,46.38,145000,6.09054354070106,6.17284818314297,6.04009875984957,6.15691825234776,1092283.46461082,0.0,1.0
1995-05-04,45.5,46.13,45.38,45.88,302900,6.04009875984957,6.12373089652441,6.02416882905436,6.09054354070106,2281742.49262495,0.0,1.0
1995-05-05,45.75,45.88,45.38,45.63,42500,6.07328611567292,6.09054354070106,6.02416882905436,6.05735618487771,320152.049972137,0.0,1.0
1995-05-08,46.25,46.25,45.25,45.63,109600,6.13966082731962,6.13966082731962,6.00691140402622,6.05735618487771,825615.639457557,0.0,1.0
1995-05-09,46.25,46.38,45.5,46.25,106200,6.13966082731962,6.15691825234776,6.04009875984957,6.13966082731962,800003.475459786,0.0,1.0
1995-05-10,45.63,46.13,45.5,46.13,39000,6.05735618487771,6.12373089652441,6.04009875984957,6.12373089652441,293786.587033255,0.0,1.0
1995-05-11,45.5,45.75,45.25,45.25,123700,6.04009875984957,6.07328611567292,6.00691140402622,6.00691140402622,931830.790154195,0.0,1.0
1995-05-12,45.88,46.0,45.38,45.38,75400,6.09054354070106,6.10647347149627,6.02416882905436,6.02416882905436,567987.401597626,0.0,1.0
1995-05-15,46.75,47.0,45.75,45.88,146000,6.20603553896632,6.23922289478967,6.07328611567292,6.09054354070106,1099816.45402193,0.0,1.0
1995-05-16,46.75,46.88,46.63,46.75,61800,6.20603553896632,6.22329296399446,6.19010560817111,6.20603553896632,465538.745606542,0.0,1.0
1995-05-17,46.25,46.75,45.88,46.75,153900,6.13966082731962,6.20603553896632,6.09054354070106,6.20603553896632,1159327.07036969,0.0,1.0
1995-05-18,45.0,45.63,44.75,45.5,312900,5.97372404820287,6.05735618487771,5.94053669237952,6.04009875984957,2357072.38673604,0.0,1.0
1995-05-19,44.25,44.88,44.0,44.75,224100,5.87416198073282,5.95779411740766,5.84097462490947,5.94053669237952,1688142.92702955,0.0,1.0
1995-05-22,44.88,45.0,44.38,44.38,170800,5.95779411740766,5.97372404820287,5.89141940576097,5.89141940576097,1286634.59141743,0.0,1.0
1995-05-23,43.13,44.75,42.5,44.75,623900,5.72548262664422,5.94053669237952,5.64185048996938,5.94053669237952,4699832.09359097,0.0,1.0
1995-05-24,43.5,43.88,43.38,43.38,381100,5.77459991326278,5.82504469411427,5.75866998246757,5.75866998246757,2870822.26457367,0.0,1.0
1995-05-25,43.5,43.63,43.38,43.38,356800,5.77459991326278,5.79185733829092,5.75866998246757,5.75866998246757,2687770.62188372,0.0,1.0
1995-05-26,42.63,43.5,42.63,43.38,102400,5.65910791499752,5.77459991326278,5.65910791499752,5.75866998246757,771378.115697572,0.0,1.0
1995-05-30,43.25,43.25,42.75,42.75,369600,5.74141255743943,5.74141255743943,5.67503784579273,5.67503784579273,2784192.88634592,0.0,1.0
1995-05-31,43.75,43.75,43.13,43.25,227600,5.80778726908613,5.80778726908613,5.72548262664422,5.74141255743943,1714508.38996843,0.0,1.0
1995-06-01,43.88,43.88,43.13,43.5,201100,5.82504469411427,5.82504469411427,5.72548262664422,5.77459991326278,1514884.17057404,0.0,1.0
1995-06-02,43.75,43.88,43.25,43.63,113000,5.80778726908613,5.82504469411427,5.74141255743943,5.79185733829092,851227.803455327,0.0,1.0
1995-06-05,44.75,44.88,43.5,43.75,316000,5.94053669237952,5.95779411740766,5.77459991326278,5.80778726908613,2380424.65391048,0.0,1.0
1995-06-06,45.13,45.13,44.25,44.75,263000,5.99098147323101,5.99098147323101,5.87416198073282,5.94053669237952,1981176.21512169,0.0,1.0
1995-06-07,45.13,45.13,43.5,44.88,195800,5.99098147323101,5.99098147323101,5.77459991326278,5.95779411740766,1474959.32669516,0.0,1.0
1995-06-08,45.0,45.25,44.88,44.88,76100,5.97372404820287,6.00691140402622,5.95779411740766,5.95779411740766,573260.494185402,0.0,1.0
1995-06-09,44.25,44.75,44.0,44.75,50400,5.87416198073282,5.94053669237952,5.84097462490947,5.94053669237952,379662.666319899,0.0,1.0
1995-06-12,44.25,44.75,44.13,44.13,95300,5.87416198073282,5.94053669237952,5.85823204993762,5.85823204993762,717893.890878697,0.0,1.0
1995-06-13,45.5,45.63,44.13,44.25,208100,6.04009875984957,6.05735618487771,5.85823204993762,5.87416198073282,1567615.0964518,0.0,1.0
1995-06-14,45.0,45.75,44.88,45.75,42500,5.97372404820287,6.07328611567292,5.95779411740766,6.07328611567292,320152.049972137,0.0,1.0
1995-06-15,44.88,45.0,44.63,45.0,49400,5.95779411740766,5.97372404820287,5.92460676158432,5.97372404820287,372129.67690879,0.0,1.0
1995-06-16,45.38,45.5,44.75,45.0,213400,6.02416882905436,6.04009875984957,5.94053669237952,5.97372404820287,1607539.94033068,0.0,1.0
1995-06-19,45.13,45.38,45.0,45.38,80600,5.99098147323101,6.02416882905436,5.97372404820287,6.02416882905436,607158.946535394,0.0,1.0
1995-06-20,45.0,45.13,44.38,44.88,133400,5.97372404820287,5.99098147323101,5.89141940576097,5.95779411740766,1004900.78744195,0.0,1.0
1995-06-21,44.88,45.38,44.5,45.25,188400,5.95779411740766,6.02416882905436,5.90734933655617,6.00691140402622,1419215.20505295,0.0,1.0
1995-06-22,45.25,45.75,44.88,45.0,231400,6.00691140402622,6.07328611567292,5.95779411740766,5.97372404820287,1743133.74973065,0.0,1.0
1995-06-23,44.88,45.13,44.75,45.13,36100,5.95779411740766,5.99098147323101,5.94053669237952,5.99098147323101,271940.917741039,0.0,1.0
1995-06-26,44.25,44.63,43.75,44.5,111400,5.87416198073282,5.92460676158432,5.80778726908613,5.90734933655617,839175.020397554,0.0,1.0
1995-06-27,44.38,44.5,43.88,44.0,209000,5.89141940576097,5.90734933655617,5.82504469411427,5.84097462490947,1574394.7869218,0.0,1.0
1995-06-28,44.75,45.38,44.38,44.63,124300,5.94053669237952,6.02416882905436,5.89141940576097,5.92460676158432,936350.583800861,0.0,1.0
1995-06-29,44.5,44.88,44.13,44.88,99400,5.90734933655617,5.95779411740766,5.85823204993762,5.95779411740766,748779.147464245,0.0,1.0
1995-06-30,44.38,44.63,44.0,44.63,188100,5.89141940576097,5.92460676158432,5.84097462490947,5.92460676158432,1416955.30822962,0.0,1.0
1995-07-03,44.63,44.63,44.13,44.25,33800,5.92460676158432,5.92460676158432,5.85823204993762,5.87416198073282,254615.042095487,0.0,1.0
1995-07-05,45.0,45.25,44.38,44.5,100900,5.97372404820287,6.00691140402622,5.89141940576097,5.90734933655617,760078.631580908,0.0,1.0
1995-07-06,44.63,45.0,44.25,45.0,174300,5.92460676158432,5.97372404820287,5.87416198073282,5.97372404820287,1313000.05435631,0.0,1.0
1995-07-07,45.63,45.75,44.63,44.63,395700,6.05735618487771,6.07328611567292,5.92460676158432,5.92460676158432,2980803.90997587,0.0,1.0
1995-07-10,45.88,46.0,45.38,45.75,357200,6.09054354070106,6.10647347149627,6.02416882905436,6.07328611567292,2690783.81764817,0.0,1.0
1995-07-11,45.63,45.88,45.63,45.63,162800,6.05735618487771,6.09054354070106,6.05735618487771,6.05735618487771,1226370.67612856,0.0,1.0
1995-07-12,45.75,45.75,45.0,45.25,1194500,6.12306714940794,6.12306714940794,6.02268899941765,6.05614838274775,8925000.11293917,0.375,1.0
1995-07-13,45.63,46.5,45.5,45.75,229400,6.1070066454095,6.22344529939824,6.08960776607784,6.12306714940794,1714018.43943763,0.0,1.0
1995-07-14,45.88,45.88,45.5,45.63,177700,6.14046602873959,6.14046602873959,6.08960776607784,6.1070066454095,1327729.19218861,0.0,1.0
1995-07-17,46.38,46.63,45.75,45.75,289200,6.20738479539979,6.24084417872989,6.12306714940794,6.12306714940794,2160828.82600419,0.0,1.0
1995-07-18,45.5,46.25,45.13,46.13,156800,6.08960776607784,6.18998591606814,6.0400878787493,6.17392541206969,1171569.70925815,0.0,1.0
1995-07-19,45.75,45.75,45.0,45.25,833500,6.12306714940794,6.12306714940794,6.02268899941765,6.05614838274775,6227699.95323131,0.0,1.0
1995-07-20,47.0,47.25,45.88,46.0,657700,6.29036406605843,6.32382344938853,6.14046602873959,6.15652653273804,4914167.07767275,0.0,1.0
1995-07-21,47.38,47.38,46.88,47.0,431800,6.34122232872018,6.34122232872018,6.27430356205999,6.29036406605843,3226299.74781677,0.0,1.0
1995-07-24,47.5,47.63,47.25,47.25,320300,6.35728283271863,6.37468171205028,6.32382344938853,6.32382344938853,2393200.11400119,0.0,1.0
1995-07-25,48.13,48.5,47.5,47.63,392500,6.44160047871048,6.49112036603902,6.35728283271863,6.37468171205028,2932660.14594276,0.0,1.0
1995-07-26,48.5,48.75,47.88,48.13,187600,6.49112036603902,6.52457974936912,6.40814109538038,6.44160047871048,1401699.47357672,0.0,1.0
1995-07-27,49.0,49.5,48.25,48.5,335600,6.55803913269922,6.62495789935941,6.45766098270892,6.49112036603902,2507517.82160099,0.0,1.0
1995-07-28,49.13,49.13,48.75,48.88,88200,6.57543801203087,6.57543801203087,6.52457974936912,6.54197862870077,659007.96145771,0.0,1.0
1995-07-31,48.75,49.0,48.75,48.88,123200,6.52457974936912,6.55803913269922,6.52457974936912,6.54197862870077,920519.057274262,0.0,1.0
1995-08-01,48.88,49.0,48.25,48.5,136300,6.54197862870077,6.55803913269922,6.45766098270892,6.49112036603902,1018398.9245656,0.0,1.0
1995-08-02,48.75,49.0,48.63,49.0,96100,6.52457974936912,6.55803913269922,6.50851924537067,6.55803913269922,718034.751656303,0.0,1.0
1995-08-03,48.63,48.63,48.25,48.5,160700,6.50851924537067,6.50851924537067,6.45766098270892,6.49112036603902,1200709.51707771,0.0,1.0
1995-08-04,48.75,48.88,48.63,48.75,41700,6.52457974936912,6.54197862870077,6.50851924537067,6.52457974936912,311571.791301434,0.0,1.0
1995-08-07,49.0,49.13,48.63,48.88,279900,6.55803913269922,6.57543801203087,6.50851924537067,6.54197862870077,2091341.59197294,0.0,1.0
1995-08-08,49.38,49.38,48.5,48.5,109700,6.60889739536097,6.60889739536097,6.49112036603902,6.49112036603902,819650.49174502,0.0,1.0
1995-08-09,49.75,50.13,49.38,49.5,204800,6.65841728268951,6.70927554535126,6.60889739536097,6.62495789935941,1530213.49780657,0.0,1.0
1995-08-10,49.63,50.0,49.13,49.88,150900,6.64235677869106,6.69187666601961,6.57543801203087,6.67581616202116,1127486.41024908,0.0,1.0
1995-08-11,49.0,49.5,48.88,49.5,61100,6.55803913269922,6.62495789935941,6.54197862870077,6.62495789935941,456523.655839751,0.0,1.0
1995-08-14,49.0,49.0,48.63,48.75,180600,6.55803913269922,6.55803913269922,6.50851924537067,6.52457974936912,1349397.25441341,0.0,1.0
1995-08-15,48.63,48.75,48.25,48.75,106700,6.50851924537067,6.52457974936912,6.45766098270892,6.52457974936912,797235.254960745,0.0,1.0
1995-08-16,49.13,49.13,48.63,48.75,107800,6.57543801203087,6.57543801203087,6.50851924537067,6.52457974936912,805454.175114979,0.0,1.0
1995-08-17,52.13,52.5,49.88,50.25,696400,6.97695061199205,7.02647049932059,6.67581616202116,6.72533604934971,5203323.6321899,0.0,1.0
1995-08-18,51.63,52.25,51.38,52.13,266000,6.91003184533185,6.99301111599049,6.87657246200175,6.97695061199205,1987484.32820579,0.0,1.0
1995-08-21,51.75,52.38,51.38,51.88,171600,6.9260923493303,7.01040999532214,6.87657246200175,6.94349122866195,1282151.54406058,0.0,1.0
1995-08-22,51.88,52.13,51.5,51.75,263000,6.94349122866195,6.97695061199205,6.8926329660002,6.9260923493303,1965069.09142152,0.0,1.0
1995-08-23,52.0,52.13,51.75,52.0,154000,6.95955173266039,6.97695061199205,6.9260923493303,6.95955173266039,1150648.82159283,0.0,1.0
1995-08-24,52.25,52.5,51.88,52.0,168600,6.99301111599049,7.02647049932059,6.94349122866195,6.95955173266039,1259736.3072763,0.0,1.0
1995-08-25,52.75,52.75,52.25,52.38,68800,7.05992988265069,7.05992988265069,6.99301111599049,7.01040999532214,514056.096919393,0.0,1.0
1995-08-28,52.88,53.0,52.25,52.88,67000,7.07732876198234,7.09338926598079,6.99301111599049,7.07732876198234,500606.954848827,0.0,1.0
1995-08-29,52.25,53.0,51.75,52.88,40800,6.99301111599049,7.09338926598079,6.9260923493303,7.07732876198234,304847.220266152,0.0,1.0
1995-08-30,52.63,52.75,52.0,52.13,39300,7.04386937865224,7.05992988265069,6.95955173266039,6.97695061199205,293639.601874014,0.0,1.0
1995-08-31,52.63,52.75,52.38,52.63,56300,7.04386937865224,7.05992988265069,7.01040999532214,7.04386937865224,420659.27698491,0.0,1.0
1995-09-01,53.0,53.13,52.88,52.88,89700,7.09338926598079,7.11078814531244,7.07732876198234,7.07732876198234,670215.579849848,0.0,1.0
1995-09-05,53.5,53.5,52.88,53.0,57300,7.16030803264098,7.16030803264098,7.07732876198234,7.09338926598079,428131.022579669,0.0,1.0
1995-09-06,54.38,54.38,53.5,53.5,169200,7.27808506196293,7.27808506196293,7.16030803264098,7.16030803264098,1264219.35463316,0.0,1.0
1995-09-07,54.0,54.63,53.88,54.25,115600,7.22722679930118,7.31154444529303,7.21116629530273,7.26068618263128,863733.790754096,0.0,1.0
1995-09-08,54.25,54.25,53.88,54.13,93700,7.26068618263128,7.26068618263128,7.21116629530273,7.24462567863283,700102.562228882,0.0,1.0
1995-09-11,54.13,54.63,54.0,54.38,77100,7.24462567863283,7.31154444529303,7.22722679930118,7.27808506196293,576071.585355889,0.0,1.0
1995-09-12,54.75,54.75,53.88,54.13,44800,7.32760494929147,7.32760494929147,7.21116629530273,7.24462567863283,334734.202645186,0.0,1.0
1995-09-13,54.63,55.25,54.63,54.88,109900,7.31154444529303,7.39452371595167,7.31154444529303,7.34500382862312,821144.840863972,0.0,1.0
1995-09-14,55.0,55.13,54.63,55.13,121100,7.36106433262157,7.37846321195322,7.31154444529303,7.37846321195322,904828.391525269,0.0,1.0
1995-09-15,55.13,55.13,54.38,54.75,195200,7.37846321195322,7.37846321195322,7.27808506196293,7.32760494929147,1458484.74009688,0.0,1.0
1995-09-18,54.88,55.0,54.88,55.0,78300,7.34500382862312,7.36106433262157,7.34500382862312,7.36106433262157,585037.6800696,0.0,1.0
1995-09-19,55.75,55.75,55.0,55.13,56500,7.46144248261187,7.46144248261187,7.36106433262157,7.37846321195322,422153.626103862,0.0,1.0
1995-09-20,55.5,56.13,55.5,55.5,101000,7.42798309928177,7.51230074527361,7.42798309928177,7.42798309928177,754646.30507062,0.0,1.0
1995-09-21,54.88,55.88,54.38,55.75,134600,7.34500382862312,7.47884136194352,7.27808506196293,7.46144248261187,1005696.95705451,0.0,1.0
1995-09-22,53.63,54.75,53.63,54.75,152100,7.17770691197263,7.32760494929147,7.17770691197263,7.32760494929147,1136452.50496279,0.0,1.0
1995-09-25,55.13,55.13,53.75,53.88,86000,7.37846321195322,7.37846321195322,7.19376741597108,7.21116629530273,642570.121149241,0.0,1.0
1995-09-26,54.75,55.75,54.63,55.38,139800,7.32760494929147,7.46144248261187,7.31154444529303,7.41192259528332,1044550.03414726,0.0,1.0
1995-09-27,54.13,54.88,53.0,54.88,137800,7.24462567863283,7.34500382862312,7.09338926598079,7.34500382862312,1029606.54295774,0.0,1.0
1995-09-28,54.63,55.0,53.63,53.88,98900,7.31154444529303,7.36106433262157,7.17770691197263,7.21116629530273,738955.639321627,0.0,1.0
1995-09-29,54.88,55.25,54.88,55.0,162100,7.34500382862312,7.39452371595167,7.34500382862312,7.36106433262157,1211169.96091037,0.0,1.0
1995-10-02,54.0,55.25,53.75,54.88,167000,7.22722679930118,7.39452371595167,7.19376741597108,7.34500382862312,1247781.51432469,0.0,1.0
1995-10-03,53.75,54.25,53.38,54.25,66900,7.19376741597108,7.26068618263128,7.14424752864254,7.26068618263128,499859.780289352,0.0,1.0
1995-10-04,53.38,53.88,52.63,53.88,63600,7.14424752864254,7.21116629530273,7.04386937865224,7.21116629530273,475203.019826648,0.0,1.0
1995-10-05,52.88,53.38,52.75,53.25,49600,7.07732876198234,7.14424752864254,7.05992988265069,7.12684864931088,370598.581500027,0.0,1.0
1995-10-06,52.25,53.13,52.0,52.88,122100,6.99301111599049,7.11078814531244,6.95955173266039,7.07732876198234,912300.137120027,0.0,1.0
1995-10-09,52.0,52.25,51.88,52.13,64600,6.95955173266039,6.99301111599049,6.94349122866195,6.97695061199205,482674.765421407,0.0,1.0
1995-10-10,52.0,52.0,51.38,51.75,83600,6.95955173266039,6.95955173266039,6.87657246200175,6.9260923493303,624637.931721821,0.0,1.0
1995-10-11,51.75,52.0,51.63,51.88,1031400,6.97628142432544,7.00998326695504,6.96010453986324,6.99380638249283,7650916.97904962,0.375,1.0
1995-10-12,52.63,52.75,51.63,51.75,207500,7.09491191038161,7.11108879484381,6.96010453986324,6.97628142432544,1539233.3460857,0.0,1.0
1995-10-13,53.75,53.75,52.38,53.25,166900,7.24589616536218,7.24589616536218,7.06121006775201,7.17849248010299,1238062.86969496,0.0,1.0
1995-10-16,53.63,53.75,53.5,53.75,147300,7.22971928089997,7.24589616536218,7.21219432273258,7.24589616536218,1092670.22592012,0.0,1.0
1995-10-17,54.0,54.0,53.63,53.75,121000,7.27959800799177,7.27959800799177,7.22971928089997,7.24589616536218,897577.035548772,0.0,1.0
1995-10-18,54.63,54.63,54.0,54.0,319700,7.36452665141834,7.36452665141834,7.27959800799177,7.27959800799177,2371532.05177638,0.0,1.0
1995-10-19,54.88,54.88,54.63,54.63,109900,7.39822849404793,7.39822849404793,7.36452665141834,7.36452665141834,815237.324023224,0.0,1.0
1995-10-20,56.25,56.25,54.88,54.88,160700,7.58291459165809,7.58291459165809,7.39822849404793,7.39822849404793,1192071.31911312,0.0,1.0
1995-10-23,55.75,55.75,54.5,55.13,147400,7.51551090639891,7.51551090639891,7.34700169325095,7.43193033667752,1093412.02512305,0.0,1.0
1995-10-24,56.5,56.5,55.38,55.75,126400,7.61661643428768,7.61661643428768,7.46563217930711,7.51551090639891,937634.192507148,0.0,1.0
1995-10-25,55.75,56.5,55.63,56.5,125400,7.51551090639891,7.61661643428768,7.4993340219367,7.61661643428768,930216.200477819,0.0,1.0
1995-10-26,55.38,55.88,55.25,55.75,163200,7.46563217930711,7.5330358645663,7.44810722113972,7.51551090639891,1210616.29918644,0.0,1.0
1995-10-27,54.5,55.0,54.25,55.0,440900,7.34700169325095,7.41440537851013,7.31329985062136,7.41440537851013,3270592.68573102,0.0,1.0
1995-10-30,55.0,55.0,54.38,54.63,60700,7.41440537851013,7.41440537851013,7.33082480878875,7.36452665141834,450272.116180252,0.0,1.0
1995-10-31,55.38,55.75,55.13,55.25,96900,7.46563217930711,7.51551090639891,7.43193033667752,7.44810722113972,718803.427641951,0.0,1.0
1995-11-01,55.75,55.88,55.13,55.25,106900,7.51551090639891,7.5330358645663,7.43193033667752,7.44810722113972,792983.347935238,0.0,1.0
1995-11-02,55.38,55.75,55.38,55.63,55100,7.46563217930711,7.51551090639891,7.46563217930711,7.4993340219367,408731.360816011,0.0,1.0
1995-11-03,55.5,55.63,54.75,55.38,87400,7.48180906376932,7.4993340219367,7.38070353588054,7.46563217930711,648332.503363328,0.0,1.0
1995-11-06,56.63,56.75,55.25,55.5,93600,7.63414139245507,7.65031827691727,7.44810722113972,7.48180906376932,694324.053945166,0.0,1.0
1995-11-07,56.75,57.25,56.5,56.63,245100,7.65031827691727,7.71772196217646,7.61661643428768,7.63414139245507,1818149.84638846,0.0,1.0
1995-11-08,56.63,56.75,56.38,56.75,55000,7.63414139245507,7.65031827691727,7.60043954982548,7.65031827691727,407989.561613078,0.0,1.0
1995-11-09,56.88,57.25,56.75,56.75,68100,7.66784323508466,7.71772196217646,7.65031827691727,7.65031827691727,505165.257197284,0.0,1.0
1995-11-10,57.0,57.63,56.75,56.88,45600,7.68402011954687,7.76894876297344,7.65031827691727,7.66784323508466,338260.436537388,0.0,1.0
1995-11-13,57.75,57.88,57.0,57.0,131600,7.78512564743564,7.80265060560303,7.68402011954687,7.68402011954687,976207.751059657,0.0,1.0
1995-11-14,58.38,58.88,58.0,58.0,263300,7.87005429086221,7.93745797612139,7.81882749006523,7.81882749006523,1953157.30132225,0.0,1.0
1995-11-15,59.13,59.25,58.25,58.5,107000,7.97115981875099,7.98733670321319,7.85252933269482,7.88623117532441,793725.14713817,0.0,1.0
1995-11-16,59.63,59.63,59.13,59.13,136000,8.03856350401017,8.03856350401017,7.97115981875099,7.97115981875099,1008846.9159887,0.0,1.0
1995-11-17,60.0,60.25,59.25,59.75,164200,8.08844223110196,8.12214407373155,7.98733670321319,8.05474038847237,1218034.29121577,0.0,1.0
1995-11-20,59.63,59.75,59.38,59.63,75500,8.03856350401017,8.05474038847237,8.00486166138058,8.03856350401017,560058.398214317,0.0,1.0
1995-11-21,60.0,60.25,59.5,59.5,104400,8.08844223110196,8.12214407373155,8.02103854584278,8.02103854584278,774438.367861917,0.0,1.0
1995-11-22,60.25,60.38,59.75,59.75,150800,8.12214407373155,8.13966903189894,8.05474038847237,8.05474038847237,1118633.19802277,0.0,1.0
1995-11-24,60.38,60.38,59.88,60.38,43100,8.13966903189894,8.13966903189894,8.07226534663976,8.13966903189894,319715.456464067,0.0,1.0
1995-11-27,59.88,60.25,59.38,59.75,96100,8.07226534663976,8.12214407373155,8.00486166138058,8.05474038847237,712869.034018488,0.0,1.0
1995-11-28,59.88,59.88,59.5,59.75,56600,8.07226534663976,8.07226534663976,8.02103854584278,8.05474038847237,419858.348860004,0.0,1.0
1995-11-29,60.25,60.25,59.63,59.75,50600,8.12214407373155,8.12214407373155,8.03856350401017,8.05474038847237,375350.396684032,0.0,1.0
1995-11-30,59.63,60.25,59.5,60.13,77800,8.03856350401017,8.12214407373155,8.02103854584278,8.10596718926935,577119.779881773,0.0,1.0
1995-12-01,60.0,60.13,59.38,59.38,40400,8.08844223110196,8.10596718926935,8.00486166138058,8.00486166138058,299686.87798488,0.0,1.0
1995-12-04,60.25,60.63,60.13,60.25,84000,8.12214407373155,8.17337087452854,8.10596718926935,8.12214407373155,623111.330463611,0.0,1.0
1995-12-05,61.38,61.63,60.25,60.25,90500,8.27447640241731,8.3081782450469,8.12214407373155,8.12214407373155,671328.278654247,0.0,1.0
1995-12-06,61.38,61.88,60.63,61.13,94400,8.27447640241731,8.34188008767649,8.17337087452854,8.24077455978772,700258.447568629,0.0,1.0
1995-12-07,61.5,61.63,61.13,61.38,60800,8.29065328687951,8.3081782450469,8.24077455978772,8.27447640241731,451013.915383185,0.0,1.0
1995-12-08,60.75,61.5,60.5,61.5,74700,8.18954775899074,8.29065328687951,8.15584591636115,8.29065328687951,554124.004590854,0.0,1.0
1995-12-11,60.25,60.75,59.88,60.75,65600,8.12214407373155,8.18954775899074,8.07226534663976,8.18954775899074,486620.277123963,0.0,1.0
1995-12-12,60.5,60.75,60.13,60.13,65200,8.15584591636115,8.18954775899074,8.10596718926935,8.10596718926935,483653.080312231,0.0,1.0
1995-12-13,60.75,60.75,60.25,60.25,54500,8.18954775899074,8.18954775899074,8.12214407373155,8.12214407373155,404280.565598414,0.0,1.0
1995-12-14,60.63,60.88,60.38,60.5,76000,8.17337087452854,8.20707271715813,8.13966903189894,8.15584591636115,563767.394228981,0.0,1.0
1995-12-15,60.63,60.88,60.38,60.75,291700,8.17337087452854,8.20707271715813,8.13966903189894,8.18954775899074,2163828.27495518,0.0,1.0
1995-12-18,62.75,63.0,60.25,60.63,353000,8.45916250002747,8.49286434265706,8.12214407373155,8.17337087452854,2618551.18635303,0.0,1.0
1995-12-19,60.75,62.5,59.63,62.5,152800,8.18954775899074,8.42546065739788,8.03856350401017,8.42546065739788,1133469.18208142,0.0,1.0
1995-12-20,61.75,62.13,61.5,61.5,497300,8.3243551295091,8.37558193030608,8.29065328687951,8.29065328687951,3688967.43618516,0.0,1.0
1995-12-21,61.0,62.0,60.75,61.25,179100,8.22324960162033,8.3580569721387,8.18954775899074,8.25695144424992,1328562.37245277,0.0,1.0
1995-12-22,61.0,61.38,61.0,61.0,46600,8.22324960162033,8.27447640241731,8.22324960162033,8.22324960162033,345678.428566717,0.0,1.0
1995-12-26,59.88,60.75,59.75,60.75,69400,8.07226534663976,8.18954775899074,8.05474038847237,8.18954775899074,514808.646835412,0.0,1.0
1995-12-27,60.13,60.25,58.88,59.5,120600,8.10596718926935,8.12214407373155,7.93745797612139,8.02103854584278,894609.838737041,0.0,1.0
1995-12-28,59.38,60.13,59.38,60.0,127400,8.00486166138058,8.10596718926935,8.00486166138058,8.08844223110196,945052.184536476,0.0,1.0
1995-12-29,59.13,59.63,59.0,59.25,125000,7.97115981875099,8.03856350401017,7.9536348605836,7.98733670321319,927249.003666087,0.0,1.0
1996-01-02,60.25,60.25,58.75,59.0,251700,8.12214407373155,8.12214407373155,7.91993301795401,7.9536348605836,1867108.59378203,0.0,1.0
1996-01-03,60.5,61.12,59.75,59.75,186300,8.15584591636115,8.23942648608253,8.05474038847237,8.05474038847237,1381971.91506394,0.0,1.0
1996-01-04,60.25,60.25,58.75,59.0,211000,8.12214407373155,8.12214407373155,7.91993301795401,7.9536348605836,1565196.31818836,0.0,1.0
1996-01-05,60.5,61.125,59.75,59.75,68100,8.15584591636115,8.24010052293512,8.05474038847237,8.05474038847237,505165.257197284,0.0,1.0
1996-01-08,60.62,60.75,59.5,59.62,99300,8.17202280082335,8.18954775899074,8.02103854584278,8.03721543030498,736606.60851234,0.0,1.0
1996-01-09,60.38,61.0,60.38,60.62,133900,8.13966903189894,8.22324960162033,8.13966903189894,8.17202280082335,993269.132727113,0.0,1.0
1996-01-10,60.625,60.75,59.5,59.625,146900,8.17269683767594,8.18954775899074,8.02103854584278,8.03788946715758,1089703.02910839,0.0,1.0
1996-01-11,60.375,61.0,60.375,60.625,178000,8.13899499504635,8.22324960162033,8.13899499504635,8.17269683767594,1320402.58122051,0.0,1.0
1996-01-12,59.0,60.375,59.0,60.25,128400,7.9536348605836,8.13899499504635,7.9536348605836,8.12214407373155,952470.176565805,0.0,1.0
1996-01-15,59.88,60.62,59.5,59.75,74000,8.07226534663976,8.17202280082335,8.02103854584278,8.05474038847237,548931.410170324,0.0,1.0
1996-01-16,59.75,60.5,59.75,59.75,166400,8.05474038847237,8.15584591636115,8.05474038847237,8.05474038847237,1234353.8736803,0.0,1.0
1996-01-17,59.875,60.625,59.5,59.75,1041800,8.12214407373155,8.22388283039625,8.07127469539921,8.10518761428744,7679964.11215368,0.375,1.0
1996-01-18,59.75,60.5,59.75,59.75,66200,8.10518761428744,8.20692637095213,8.10518761428744,8.10518761428744,488014.613385077,0.0,1.0
1996-01-19,59.25,59.875,59.0,59.375,136400,8.03736177651098,8.12214407373155,8.00344885762274,8.05431823595509,1005516.51458798,0.0,1.0
1996-01-22,58.75,59.5,58.62,59.5,130400,7.96953593873451,8.07127469539921,7.95190122091263,8.07127469539921,961285.58286124,0.0,1.0
1996-01-23,58.62,59.38,58.62,58.62,119600,7.95190122091263,8.05499649433286,7.95190122091263,7.95190122091263,881669.9057531,0.0,1.0
1996-01-24,58.75,59.5,58.625,59.5,63000,7.96953593873451,8.07127469539921,7.95257947929039,8.07127469539921,464424.783130814,0.0,1.0
1996-01-25,58.625,59.375,58.625,58.625,112400,7.95257947929039,8.05431823595509,7.95257947929039,7.95257947929039,828592.787681008,0.0,1.0
1996-01-26,58.75,59.625,58.625,58.75,97600,7.96953593873451,8.08823115484332,7.95257947929039,7.96953593873451,719489.822755038,0.0,1.0
1996-01-29,58.5,58.5,58.25,58.38,99800,7.93562301984628,7.93562301984628,7.90171010095805,7.91934481877993,735707.831054844,0.0,1.0
1996-01-30,58.25,59.0,58.12,58.5,175000,7.90171010095805,8.00344885762274,7.88407538313617,7.93562301984628,1290068.84203004,0.0,1.0
1996-01-31,58.5,58.5,58.25,58.375,222800,7.93562301984628,7.93562301984628,7.90171010095805,7.91866656040216,1642441.9314531,0.0,1.0
1996-02-01,58.25,59.0,58.125,58.5,130500,7.90171010095805,8.00344885762274,7.88475364151393,7.93562301984628,962022.765056685,0.0,1.0
1996-02-02,58.375,58.375,57.625,58.125,94900,7.91866656040216,7.91866656040216,7.81692780373747,7.88475364151393,699585.903478004,0.0,1.0
1996-02-05,59.375,59.375,58.375,58.5,137600,8.05431823595509,8.05431823595509,7.91866656040216,7.93562301984628,1014362.70093333,0.0,1.0
1996-02-06,60.25,60.25,59.125,59.25,261800,8.1730134520639,8.1730134520639,8.02040531706686,8.03736177651098,1929942.98767694,0.0,1.0
1996-02-07,60.625,60.875,60.25,60.25,138800,8.22388283039625,8.25779574928448,8.1730134520639,8.1730134520639,1023208.88727868,0.0,1.0
1996-02-08,61.125,61.125,59.75,60.375,95400,8.29170866817272,8.29170866817272,8.10518761428744,8.18996991150802,703271.814455231,0.0,1.0
1996-02-09,61.625,62.375,61.375,61.375,165700,8.35953450594918,8.46127326261387,8.32562158706095,8.32562158706095,1221510.89785358,0.0,1.0
1996-02-12,62.0,62.625,61.75,61.875,68900,8.41040388428153,8.49518618150211,8.37649096539329,8.39344742483741,507918.532662112,0.0,1.0
1996-02-13,62.125,62.375,61.75,61.75,260600,8.42736034372564,8.46127326261387,8.37649096539329,8.37649096539329,1921096.80133159,0.0,1.0
1996-02-14,62.0,62.125,61.0,61.875,129000,8.41040388428153,8.42736034372564,8.2747522087286,8.39344742483741,950965.032124999,0.0,1.0
1996-02-15,62.125,62.375,61.625,61.875,135900,8.42736034372564,8.46127326261387,8.35953450594918,8.39344742483741,1001830.60361076,0.0,1.0
1996-02-16,61.875,62.125,61.625,61.875,139600,8.39344742483741,8.42736034372564,8.35953450594918,8.39344742483741,1029106.34484225,0.0,1.0
1996-02-20,61.75,61.875,61.375,61.625,83100,8.37649096539329,8.39344742483741,8.32562158706095,8.35953450594918,612598.404415407,0.0,1.0
1996-02-21,62.0,62.125,61.625,61.75,113700,8.41040388428153,8.42736034372564,8.35953450594918,8.37649096539329,838176.156221801,0.0,1.0
1996-02-22,62.5,62.75,61.875,62.125,83300,8.47822972205799,8.51214264094622,8.39344742483741,8.42736034372564,614072.768806298,0.0,1.0
1996-02-23,62.625,62.875,61.0,62.75,136400,8.49518618150211,8.52909910039034,8.2747522087286,8.51214264094622,1005516.51458798,0.0,1.0
1996-02-26,61.25,62.75,61.125,62.75,78400,8.30866512761683,8.51214264094622,8.29170866817272,8.51214264094622,577950.841229457,0.0,1.0
1996-02-27,59.625,61.75,59.5,61.25,129900,8.08823115484332,8.37649096539329,8.07127469539921,8.30866512761683,957599.671884011,0.0,1.0
1996-02-28,59.75,61.375,59.75,59.75,203200,8.10518761428744,8.32562158706095,8.10518761428744,8.10518761428744,1497954.22114574,0.0,1.0
1996-02-29,59.625,60.75,59.625,60.0,126800,8.08823115484332,8.24083928984037,8.08823115484332,8.13910053317567,934747.023825193,0.0,1.0
1996-03-01,59.38,60.0,58.5,60.0,121800,8.05499649433286,8.13910053317567,7.93562301984628,8.13910053317567,897887.914052906,0.0,1.0
1996-03-04,60.75,61.62,59.5,59.5,70700,8.24083928984037,8.35885624757141,8.07127469539921,8.07127469539921,521187.812180135,0.0,1.0
1996-03-05,61.5,61.5,60.12,60.5,99300,8.34257804650506,8.34257804650506,8.15537873424202,8.20692637095213,732021.920077616,0.0,1.0
1996-03-06,60.75,61.625,59.5,59.5,132000,8.24083928984037,8.35953450594918,8.07127469539921,8.07127469539921,973080.497988371,0.0,1.0
1996-03-07,61.5,61.5,60.125,60.5,96600,8.34257804650506,8.34257804650506,8.15605699261979,8.20692637095213,712118.000800581,0.0,1.0
1996-03-08,60.875,61.5,60.625,61.25,128900,8.25779574928448,8.34257804650506,8.22388283039625,8.30866512761683,950227.849929554,0.0,1.0
1996-03-11,60.88,61.5,59.38,59.75,139300,8.25847400766225,8.34257804650506,8.05499649433286,8.10518761428744,1026894.79825591,0.0,1.0
1996-03-12,60.38,60.62,59.12,60.62,67000,8.19064816988578,8.22320457201848,8.01972705868909,8.22320457201848,493912.070948643,0.0,1.0
1996-03-13,60.875,61.5,59.375,59.75,54100,8.25779574928448,8.34257804650506,8.05431823595509,8.10518761428744,398815.567736143,0.0,1.0
1996-03-14,60.375,60.875,59.125,60.875,105300,8.18996991150802,8.25779574928448,8.02040531706686,8.25779574928448,776252.85180436,0.0,1.0
1996-03-15,60.25,60.375,59.75,60.25,247400,8.1730134520639,8.18996991150802,8.10518761428744,8.1730134520639,1823788.75153275,0.0,1.0
1996-03-18,59.25,59.75,58.88,59.0,121100,8.03736177651098,8.10518761428744,7.98717065655639,8.00344885762274,892727.638684785,0.0,1.0
1996-03-19,60.25,60.5,59.88,60.0,106300,8.1730134520639,8.20692637095213,8.12282233210932,8.13910053317567,783624.673758817,0.0,1.0
1996-03-20,59.25,59.75,58.875,59.0,87200,8.03736177651098,8.10518761428744,7.98649239817863,8.00344885762274,642822.874428681,0.0,1.0
1996-03-21,60.25,60.5,59.875,60.0,60100,8.1730134520639,8.20692637095213,8.12214407373155,8.13910053317567,443046.499462887,0.0,1.0
1996-03-22,60.0,60.5,59.625,60.25,162200,8.13910053317567,8.20692637095213,8.08823115484332,8.1730134520639,1195709.52101298,0.0,1.0
1996-03-25,59.75,59.88,59.62,59.75,185300,8.10518761428744,8.12282233210932,8.08755289646556,8.10518761428744,1365998.60816095,0.0,1.0
1996-03-26,60.5,60.62,59.75,59.75,117900,8.20692637095213,8.22320457201848,8.10518761428744,8.10518761428744,869137.808430523,0.0,1.0
1996-03-27,59.75,59.875,59.625,59.75,59200,8.10518761428744,8.12214407373155,8.08823115484332,8.10518761428744,436411.859703876,0.0,1.0
1996-03-28,60.5,60.625,59.75,59.75,155400,8.20692637095213,8.22388283039625,8.10518761428744,8.10518761428744,1145581.13172267,0.0,1.0
1996-03-29,59.5,60.625,59.375,60.5,127000,8.07127469539921,8.22388283039625,8.05431823595509,8.20692637095213,936221.388216084,0.0,1.0
1996-04-01,57.75,58.5,57.75,58.38,116700,7.83388426318158,7.93562301984628,7.83388426318158,7.91934481877993,860291.622085174,0.0,1.0
1996-04-02,57.75,58.5,57.75,58.375,193500,7.83388426318158,7.93562301984628,7.83388426318158,7.91866656040216,1426447.5481875,0.0,1.0
1996-04-03,57.625,58.125,57.25,57.875,158800,7.81692780373747,7.88475364151393,7.76605842540512,7.8508407226257,1170645.32636783,0.0,1.0
1996-04-04,57.875,58.125,57.625,57.75,111900,7.8508407226257,7.88475364151393,7.81692780373747,7.83388426318158,824906.876703778,0.0,1.0
1996-04-08,58.62,58.62,57.0,57.75,435300,7.95190122091263,7.95190122091263,7.73214550651689,7.83388426318158,3208954.09677529,0.0,1.0
1996-04-09,58.625,58.625,57.0,57.75,120500,7.95257947929039,7.95257947929039,7.73214550651689,7.83388426318158,888304.545512112,0.0,1.0
1996-04-10,59.0,59.25,58.625,59.125,324800,8.05906604459944,8.09321462953419,8.00784316719733,8.07614033706681,2377843.77171616,0.41,1.0
1996-04-11,58.0,59.25,58.0,59.0,1179000,7.92247170486047,8.09321462953419,7.92247170486047,8.05906604459944,8631397.18858792,0.0,1.0
1996-04-12,58.5,59.375,57.5,58.0,133800,7.99076887472996,8.11028892200156,7.85417453499098,7.92247170486047,979542.785269774,0.0,1.0
1996-04-15,59.25,59.88,59.0,59.12,196800,8.09321462953419,8.17926906356974,8.05906604459944,8.07545736536812,1440762.48236989,0.0,1.0
1996-04-16,59.25,59.875,59.0,59.125,254000,8.09321462953419,8.17858609187105,8.05906604459944,8.07614033706681,1859520.68354651,0.0,1.0
1996-04-17,59.0,59.25,58.625,59.25,305700,8.05906604459944,8.09321462953419,8.00784316719733,8.09321462953419,2238013.67307153,0.0,1.0
1996-04-18,59.875,59.875,58.875,59.0,285700,8.17858609187105,8.17858609187105,8.04199175213207,8.05906604459944,2091594.72161117,0.0,1.0
1996-04-19,61.5,62.0,60.0,60.0,114900,8.40055189394688,8.46884906381636,8.19566038433842,8.19566038433842,841176.876139739,0.0,1.0
1996-04-22,62.0,62.0,60.62,61.0,109700,8.46884906381636,8.46884906381636,8.28034887497658,8.33225472407739,803107.948760047,0.0,1.0
1996-04-23,62.0,62.0,60.625,61.0,83600,8.46884906381636,8.46884906381636,8.28103184667527,8.33225472407739,612031.217104284,0.0,1.0
1996-04-24,61.875,62.25,61.625,62.0,102800,8.45177477134899,8.50299764875111,8.41762618641425,8.46884906381636,752593.410506224,0.0,1.0
1996-04-25,62.25,62.625,62.0,62.0,106700,8.50299764875111,8.55422052615322,8.46884906381636,8.46884906381636,781145.106040993,0.0,1.0
1996-04-26,62.25,62.375,61.625,62.375,88400,8.50299764875111,8.52007194121848,8.41762618641425,8.52007194121848,647171.765454768,0.0,1.0
1996-04-29,61.12,61.62,60.62,61.62,129400,8.34864604484607,8.41694321471555,8.28034887497658,8.41694321471555,947330.615948496,0.0,1.0
1996-04-30,61.125,61.625,60.625,61.625,234900,8.34932901654476,8.41762618641425,8.28103184667527,8.41762618641425,1719690.58490187,0.0,1.0
1996-05-01,63.125,63.25,61.0,61.125,503500,8.62251769602271,8.63959198849008,8.33225472407739,8.34932901654476,3686097.10301443,0.0,1.0
1996-05-02,63.38,65.0,63.25,65.0,225800,8.65734925265615,8.87863208303328,8.63959198849008,8.87863208303328,1653069.96198741,0.0,1.0
1996-05-03,64.75,65.25,63.25,63.25,144500,8.84448349809854,8.91278066796803,8.63959198849008,8.63959198849008,1057876.92430106,0.0,1.0
1996-05-06,62.88,63.25,62.5,63.12,134400,8.58905208278666,8.63959198849008,8.53714623368585,8.62183472432401,983935.353813585,0.0,1.0
1996-05-07,62.25,63.25,62.25,63.0,238100,8.50299764875111,8.63959198849008,8.50299764875111,8.60544340355534,1743117.61713552,0.0,1.0
1996-05-08,62.875,63.25,62.5,63.125,102200,8.58836911108797,8.63959198849008,8.53714623368585,8.62251769602271,748200.841962413,0.0,1.0
1996-05-09,62.25,63.25,62.25,63.0,340100,8.50299764875111,8.63959198849008,8.50299764875111,8.60544340355534,2489854.26958333,0.0,1.0
1996-05-10,62.875,63.125,61.625,62.0,124700,8.58836911108797,8.62251769602271,8.41762618641425,8.46884906381636,912922.162355312,0.0,1.0
1996-05-13,64.75,64.88,64.25,64.88,109600,8.84448349809854,8.86224076226461,8.77618632822905,8.86224076226461,802375.854002745,0.0,1.0
1996-05-14,64.5,64.75,64.38,64.75,89500,8.8103349131638,8.84448349809854,8.79394359239512,8.84448349809854,655224.807785088,0.0,1.0
1996-05-15,64.75,64.875,64.25,64.875,128600,8.84448349809854,8.86155779056591,8.77618632822905,8.86155779056591,941473.857890082,0.0,1.0
1996-05-16,64.5,64.75,64.375,64.75,90400,8.8103349131638,8.84448349809854,8.79326062069643,8.84448349809854,661813.660600804,0.0,1.0
1996-05-17,64.125,64.625,63.75,64.0,150800,8.75911203576168,8.82740920563117,8.70788915835957,8.74203774329431,1103998.89401108,0.0,1.0
1996-05-20,63.75,65.0,63.5,64.5,76700,8.70788915835957,8.87863208303328,8.67374057342482,8.8103349131638,561516.678850461,0.0,1.0
1996-05-21,63.25,63.62,63.25,63.5,61500,8.63959198849008,8.6901318941935,8.63959198849008,8.67374057342482,450238.275740591,0.0,1.0
1996-05-22,63.75,65.0,63.5,64.5,222600,8.70788915835957,8.87863208303328,8.67374057342482,8.8103349131638,1629642.92975375,0.0,1.0
1996-05-23,63.25,63.625,63.25,63.5,77700,8.63959198849008,8.6908148658922,8.63959198849008,8.67374057342482,568837.626423479,0.0,1.0
1996-05-24,64.375,64.625,63.25,63.375,84000,8.79326062069643,8.82740920563117,8.63959198849008,8.65666628095745,614959.59613349,0.0,1.0
1996-05-28,62.62,63.5,62.25,63.5,114800,8.55353755445453,8.67374057342482,8.50299764875111,8.67374057342482,840444.781382437,0.0,1.0
1996-05-29,62.0,62.62,61.75,62.62,89500,8.46884906381636,8.55353755445453,8.43470047888162,8.55353755445453,655224.807785088,0.0,1.0
1996-05-30,62.625,63.5,62.25,63.5,146800,8.55422052615322,8.67374057342482,8.50299764875111,8.67374057342482,1074715.10371901,0.0,1.0
1996-05-31,62.0,62.625,61.75,62.625,111000,8.46884906381636,8.55422052615322,8.43470047888162,8.55422052615322,812625.18060497,0.0,1.0
1996-06-03,61.5,61.62,61.12,61.38,182600,8.40055189394688,8.41694321471555,8.34864604484607,8.3841605731782,1336805.02683304,0.0,1.0
1996-06-04,61.5,61.625,61.125,61.375,63300,8.40055189394688,8.41762618641425,8.34932901654476,8.38347760147951,463415.981372023,0.0,1.0
1996-06-05,61.75,61.75,60.75,61.75,85400,8.43470047888162,8.43470047888162,8.29810613914265,8.43470047888162,625208.922735715,0.0,1.0
1996-06-06,63.75,63.75,61.625,61.75,77200,8.70788915835957,8.70788915835957,8.41762618641425,8.43470047888162,565177.15263697,0.0,1.0
1996-06-07,62.0,63.75,61.875,63.5,139800,8.46884906381636,8.70788915835957,8.45177477134899,8.67374057342482,1023468.47070788,0.0,1.0
1996-06-10,62.62,62.88,62.12,62.12,68100,8.55353755445453,8.58905208278666,8.48524038458504,8.48524038458504,498556.529722508,0.0,1.0
1996-06-11,62.12,63.38,61.62,62.25,66200,8.48524038458504,8.65734925265615,8.41694321471555,8.50299764875111,484646.729333775,0.0,1.0
1996-06-12,62.125,63.375,61.625,62.25,58900,8.48592335628373,8.65666628095745,8.41762618641425,8.50299764875111,431203.812050745,0.0,1.0
1996-06-13,61.625,62.125,61.625,62.0,80900,8.41762618641425,8.48592335628373,8.41762618641425,8.46884906381636,592264.658657135,0.0,1.0
1996-06-14,61.75,62.625,61.625,61.625,96500,8.43470047888162,8.55422052615322,8.41762618641425,8.41762618641425,706471.440796212,0.0,1.0
1996-06-17,62.0,62.38,61.62,61.88,85100,8.46884906381636,8.52075491291717,8.41694321471555,8.45245774304769,623012.63846381,0.0,1.0
1996-06-18,62.0,62.375,61.625,61.875,97700,8.46884906381636,8.52007194121848,8.41762618641425,8.45177477134899,715256.577883834,0.0,1.0
1996-06-19,61.75,62.375,61.625,61.75,189600,8.43470047888162,8.52007194121848,8.41762618641425,8.43470047888162,1388051.65984416,0.0,1.0
1996-06-20,62.625,63.0,61.5,61.75,132800,8.55422052615322,8.60544340355534,8.40055189394688,8.43470047888162,972221.837696757,0.0,1.0
1996-06-21,63.375,63.375,62.625,62.875,213600,8.65666628095745,8.65666628095745,8.55422052615322,8.58836911108797,1563754.40159659,0.0,1.0
1996-06-24,63.88,64.38,63.38,64.25,72100,8.72564642252564,8.79394359239512,8.65734925265615,8.77618632822905,527840.320014579,0.0,1.0
1996-06-25,63.875,64.375,63.375,64.25,51100,8.72496345082694,8.79326062069643,8.65666628095745,8.77618632822905,374100.420981207,0.0,1.0
1996-06-26,64.25,64.25,63.125,64.0,91600,8.77618632822905,8.77618632822905,8.62251769602271,8.74203774329431,670598.797688426,0.0,1.0
1996-06-27,63.25,64.0,63.0,63.75,94500,8.63959198849008,8.74203774329431,8.60544340355534,8.70788915835957,691829.545650177,0.0,1.0
1996-06-28,62.5,63.0,62.5,63.0,129300,8.53714623368585,8.60544340355534,8.53714623368585,8.60544340355534,946598.521191194,0.0,1.0
1996-07-01,63.12,64.25,61.88,62.75,116300,8.62183472432401,8.77618632822905,8.45245774304769,8.57129481862059,851426.202741964,0.0,1.0
1996-07-02,64.12,64.88,62.88,62.88,96700,8.75842906406299,8.86224076226461,8.58905208278666,8.58905208278666,707935.630310816,0.0,1.0
1996-07-03,63.125,64.25,61.875,62.75,141800,8.62251769602271,8.77618632822905,8.45177477134899,8.57129481862059,1038110.36585392,0.0,1.0
1996-07-05,64.75,64.75,64.0,64.0,52900,8.84448349809854,8.84448349809854,8.74203774329431,8.74203774329431,387278.126612639,0.0,1.0
1996-07-08,63.0,63.62,62.88,63.12,139900,8.60544340355534,8.6901318941935,8.58905208278666,8.62183472432401,1024200.56546518,0.0,1.0
1996-07-09,62.12,63.0,62.12,63.0,100200,8.48524038458504,8.60544340355534,8.48524038458504,8.60544340355534,733558.946816378,0.0,1.0
1996-07-10,63.0,63.625,62.875,63.125,135200,8.66144708284832,8.74737413724165,8.64426167196965,8.67863249372698,983392.257497807,0.41,1.0
1996-07-11,62.125,63.0,62.125,63.0,160800,8.54114920669764,8.66144708284832,8.54114920669764,8.66144708284832,1169596.70862165,0.0,1.0
1996-07-12,61.875,62.25,61.875,62.25,148200,8.50677838494031,8.55833461757631,8.50677838494031,8.55833461757631,1077949.20533413,0.0,1.0
1996-07-15,60.12,61.25,59.75,61.12,93100,8.26549521620382,8.42085133054697,8.21462640000296,8.40297850323316,677173.218735546,0.0,1.0
1996-07-16,59.12,60.25,57.5,60.12,416500,8.12801192917448,8.28336804351764,7.90528900418695,8.26549521620382,3029459.1364485,0.0,1.0
1996-07-17,60.125,61.25,59.75,61.125,319800,8.26618263263897,8.42085133054697,8.21462640000296,8.40366591966831,2326100.91677366,0.0,1.0
1996-07-18,59.125,60.25,57.5,60.125,270600,8.12869934560963,8.28336804351764,7.90528900418695,8.26618263263897,1968239.23727002,0.0,1.0
1996-07-19,59.25,59.625,58.625,59.375,159500,8.1458847564883,8.1974409891243,8.05995770209496,8.16307016736696,1160141.01383802,0.0,1.0
1996-07-22,62.38,62.88,62.12,62.5,174200,8.57620744489013,8.6449490884048,8.5404617902625,8.59270543933365,1267063.10100679,0.0,1.0
1996-07-23,61.25,62.88,61.0,62.5,152500,8.42085133054697,8.6449490884048,8.38648050878964,8.59270543933365,1109225.73423384,0.0,1.0
1996-07-24,62.375,62.875,62.125,62.5,134900,8.57552002845498,8.64426167196965,8.54114920669764,8.59270543933365,981210.174086199,0.0,1.0
1996-07-25,61.25,62.875,61.0,62.5,69900,8.42085133054697,8.64426167196965,8.38648050878964,8.59270543933365,508425.434904562,0.0,1.0
1996-07-26,62.0,62.0,61.125,61.375,200700,8.52396379581898,8.52396379581898,8.40366591966831,8.43803674142564,1459813.80236546,0.0,1.0
1996-07-29,62.38,62.62,62.12,62.38,163900,8.57620744489013,8.60920343377717,8.5404617902625,8.57620744489013,1192144.90387493,0.0,1.0
1996-07-30,62.75,63.0,62.25,62.88,137500,8.62707626109098,8.66144708284832,8.55833461757631,8.6449490884048,1000121.56365347,0.0,1.0
1996-07-31,62.375,62.625,62.125,62.375,233100,8.57552002845498,8.60989085021231,8.54114920669764,8.57552002845498,1695478.81081907,0.0,1.0
1996-08-01,62.75,63.0,62.25,62.875,274400,8.62707626109098,8.66144708284832,8.55833461757631,8.64426167196965,1995878.96048371,0.0,1.0
1996-08-02,64.25,64.75,64.12,64.75,130200,8.83330119163499,8.90204283514966,8.81542836432117,8.90204283514966,947024.200637681,0.0,1.0
1996-08-05,64.75,64.75,64.12,64.38,207400,8.90204283514966,8.90204283514966,8.81542836432117,8.8511740189488,1508546.99855803,0.0,1.0
1996-08-06,64.62,64.75,64.38,64.62,84100,8.88417000783584,8.90204283514966,8.8511740189488,8.88417000783584,611710.71638732,0.0,1.0
1996-08-07,64.75,64.75,64.125,64.375,108400,8.90204283514966,8.90204283514966,8.81611578075632,8.85048660251366,788459.472727531,0.0,1.0
1996-08-08,64.625,64.75,64.375,64.625,345300,8.88485742427099,8.90204283514966,8.85048660251366,8.88485742427099,2511578.0067603,0.0,1.0
1996-08-09,64.625,65.0,64.375,64.75,116400,8.88485742427099,8.93641365690699,8.85048660251366,8.90204283514966,846648.363703733,0.0,1.0
1996-08-12,65.88,65.88,64.5,65.38,135700,9.05739894949281,9.05739894949281,8.86767201339232,8.98865730597814,987029.06318382,0.0,1.0
1996-08-13,65.12,65.75,65.0,65.75,129300,8.95291165135051,9.039526122179,8.93641365690699,9.039526122179,940477.950402859,0.0,1.0
1996-08-14,65.875,65.875,64.5,65.375,42400,9.05671153305766,9.05671153305766,8.86767201339232,8.98796988954299,308401.122173869,0.0,1.0
1996-08-15,65.125,65.75,65.0,65.75,192600,8.95359906778566,9.039526122179,8.93641365690699,9.039526122179,1400897.55025205,0.0,1.0
1996-08-16,65.0,65.0,64.375,65.0,121900,8.93641365690699,8.93641365690699,8.85048660251366,8.93641365690699,886653.226249872,0.0,1.0
1996-08-19,65.12,65.62,64.75,65.62,65400,8.95291165135051,9.02165329486518,8.90204283514966,9.02165329486518,475694.183730448,0.0,1.0
1996-08-20,65.88,66.0,65.0,65.0,53600,9.05739894949281,9.07389694393633,8.93641365690699,8.93641365690699,389865.569540551,0.0,1.0
1996-08-21,65.125,65.625,64.75,65.625,113900,8.95359906778566,9.02234071130033,8.90204283514966,9.02234071130033,828464.33527367,0.0,1.0
1996-08-22,65.875,66.0,65.0,65.0,60100,9.05671153305766,9.07389694393633,8.93641365690699,8.93641365690699,437144.043458715,0.0,1.0
1996-08-23,65.75,65.875,65.625,65.625,100800,9.039526122179,9.05671153305766,9.02234071130033,9.02234071130033,733180.02630014,0.0,1.0
1996-08-26,65.25,66.0,65.0,65.5,193900,8.97078447866433,9.07389694393633,8.93641365690699,9.00515530042166,1410353.24503569,0.0,1.0
1996-08-27,65.62,65.62,65.38,65.62,87600,9.02165329486518,9.02165329486518,8.98865730597814,9.02165329486518,637168.356189408,0.0,1.0
1996-08-28,65.25,66.0,65.0,65.5,154100,8.97078447866433,9.07389694393633,8.93641365690699,9.00515530042166,1120863.51242908,0.0,1.0
1996-08-29,65.625,65.625,65.375,65.625,78700,9.02234071130033,9.02234071130033,8.98796988954299,9.02234071130033,572433.214978383,0.0,1.0
1996-08-30,65.375,66.0,65.375,65.5,110900,8.98796988954299,9.07389694393633,8.98796988954299,9.00515530042166,806643.501157595,0.0,1.0
1996-09-03,64.25,64.62,62.62,63.88,108700,8.83330119163499,8.88417000783584,8.60920343377717,8.78243237543413,790641.556139139,0.0,1.0
1996-09-04,64.25,64.625,62.625,63.875,54800,8.83330119163499,8.88485742427099,8.60989085021231,8.78174495899899,398593.903186981,0.0,1.0
1996-09-05,63.875,64.0,63.5,64.0,119300,8.78174495899899,8.79893036987765,8.73018872636298,8.79893036987765,867741.836682606,0.0,1.0
1996-09-06,64.5,64.75,63.875,63.875,115100,8.86767201339232,8.90204283514966,8.78174495899899,8.78174495899899,837192.668920101,0.0,1.0
1996-09-09,65.0,65.12,64.75,65.12,54300,8.93641365690699,8.95291165135051,8.90204283514966,8.95291165135051,394957.097500968,0.0,1.0
1996-09-10,65.0,65.125,64.75,65.125,52600,8.93641365690699,8.95359906778566,8.90204283514966,8.95359906778566,382591.958168526,0.0,1.0
1996-09-11,65.125,65.375,64.875,65.25,75700,8.95359906778566,8.98796988954299,8.91922824602833,8.97078447866433,550612.380862308,0.0,1.0
1996-09-12,65.375,66.25,65.0,65.125,36300,8.98796988954299,9.10826776569366,8.93641365690699,8.95359906778566,264032.092804515,0.0,1.0
1996-09-13,65.375,65.625,65.375,65.375,129500,8.98796988954299,9.02234071130033,8.98796988954299,8.98796988954299,941932.672677264,0.0,1.0
1996-09-16,65.75,66.25,65.5,65.62,128600,9.039526122179,9.10826776569366,9.00515530042166,9.02165329486518,935386.42244244,0.0,1.0
1996-09-17,65.75,66.25,65.5,65.75,132900,9.039526122179,9.10826776569366,9.00515530042166,9.039526122179,966662.951342149,0.0,1.0
1996-09-18,65.625,66.25,65.25,66.125,41200,9.02234071130033,9.10826776569366,8.97078447866433,9.091082354815,299672.788527438,0.0,1.0
1996-09-19,65.375,65.875,65.25,65.625,92700,8.98796988954299,9.05671153305766,8.97078447866433,9.02234071130033,674263.774186736,0.0,1.0
1996-09-20,64.875,65.25,64.75,65.25,314700,8.91922824602833,8.97078447866433,8.90204283514966,8.97078447866433,2289005.49877633,0.0,1.0
1996-09-23,65.25,65.38,64.5,64.62,62500,8.97078447866433,8.98865730597814,8.86767201339232,8.88417000783584,454600.710751575,0.0,1.0
1996-09-24,65.25,65.375,64.5,64.625,88100,8.97078447866433,8.98796988954299,8.86767201339232,8.88485742427099,640805.16187542,0.0,1.0
1996-09-25,64.875,65.5,64.75,65.375,96200,8.91922824602833,9.00515530042166,8.90204283514966,8.98796988954299,699721.413988824,0.0,1.0
1996-09-26,66.375,66.375,64.75,64.875,141200,9.12545317657233,9.12545317657233,8.90204283514966,8.91922824602833,1027033.92572996,0.0,1.0
1996-09-27,66.625,66.875,66.0,66.375,218900,9.15982399832967,9.194194820087,9.07389694393633,9.12545317657233,1592193.52933632,0.0,1.0
1996-09-30,68.88,69.62,67.0,67.0,319000,9.46984881058082,9.57158644298254,9.21138023096567,9.21138023096567,2320282.02767604,0.0,1.0
1996-10-01,68.875,69.625,67.0,68.125,101000,9.46916139414568,9.57227385941768,9.21138023096567,9.36604892887367,734634.748574545,0.0,1.0
1996-10-02,68.75,69.12,68.12,68.25,50100,9.45197598326701,9.50284479946787,9.36536151243853,9.38323433975234,364407.929738463,0.0,1.0
1996-10-03,68.0,69.0,67.75,69.0,218800,9.34886351799501,9.48634680502435,9.31449269623767,9.48634680502435,1591466.16819911,0.0,1.0
1996-10-04,68.75,69.125,68.125,68.25,120900,9.45197598326701,9.50353221590301,9.36604892887367,9.38323433975234,879379.614877847,0.0,1.0
1996-10-07,69.25,70.12,69.12,70.12,115000,9.52071762678168,9.6403280864972,9.50284479946787,9.6403280864972,836465.307782898,0.0,1.0
1996-10-08,69.5,69.62,69.0,69.38,90400,9.55508844853902,9.57158644298254,9.48634680502435,9.53859045409549,657534.468031078,0.0,1.0
1996-10-09,69.25,70.125,69.125,70.125,99200,9.57708577446371,9.69809588352733,9.55979861602605,9.69809588352733,717295.444749703,0.41,1.0
1996-10-10,69.5,69.625,69.0,69.375,40000,9.61166009133903,9.62894724977669,9.54251145758839,9.59437293290137,289232.034173267,0.0,1.0
1996-10-11,68.875,69.125,68.25,69.0,64200,9.52522429915073,9.55979861602605,9.43878850696243,9.54251145758839,464217.414848094,0.0,1.0
1996-10-14,69.0,69.62,68.5,68.5,55800,9.54251145758839,9.62825576343918,9.47336282383775,9.47336282383775,403478.687671708,0.0,1.0
1996-10-15,69.75,69.88,68.62,69.12,88100,9.64623440821435,9.66421305298952,9.4899584959379,9.55910712968854,637033.555266621,0.0,1.0
1996-10-16,69.0,69.625,68.5,68.5,113300,9.54251145758839,9.62894724977669,9.47336282383775,9.47336282383775,819249.73679578,0.0,1.0
1996-10-17,69.75,69.875,68.625,69.125,101500,9.64623440821435,9.66352156665201,9.49064998227541,9.55979861602605,733926.286714666,0.0,1.0
1996-10-18,69.0,70.25,68.375,69.875,104300,9.54251145758839,9.71538304196499,9.45607566540009,9.66352156665201,754172.529106795,0.0,1.0
1996-10-21,70.75,70.75,69.62,69.62,171700,9.78453167571563,9.78453167571563,9.62825576343918,9.62825576343918,1241528.50668875,0.0,1.0
1996-10-22,70.5,72.0,70.5,70.75,105100,9.74995735884031,9.95740326009223,9.74995735884031,9.78453167571563,759957.16979026,0.0,1.0
1996-10-23,70.75,70.75,69.625,69.625,74800,9.78453167571563,9.78453167571563,9.62894724977669,9.62894724977669,540863.90390401,0.0,1.0
1996-10-24,70.5,72.0,70.5,70.75,114300,9.74995735884031,9.95740326009223,9.74995735884031,9.78453167571563,826480.537650111,0.0,1.0
1996-10-25,69.75,70.25,69.375,69.875,64200,9.64623440821435,9.71538304196499,9.59437293290137,9.66352156665201,464217.414848094,0.0,1.0
1996-10-28,68.25,69.0,68.25,68.88,60100,9.43878850696243,9.54251145758839,9.43878850696243,9.52591578548824,434571.131345334,0.0,1.0
1996-10-29,67.75,68.88,67.75,68.25,208300,9.36963987321179,9.52591578548824,9.36963987321179,9.43878850696243,1506175.81795729,0.0,1.0
1996-10-30,68.25,69.0,68.25,68.875,72100,9.43878850696243,9.54251145758839,9.43878850696243,9.52522429915073,521340.741597314,0.0,1.0
1996-10-31,67.75,68.875,67.75,68.25,50300,9.36963987321179,9.52522429915073,9.36963987321179,9.43878850696243,363709.282972884,0.0,1.0
1996-11-01,68.25,68.25,67.25,67.375,58700,9.43878850696243,9.43878850696243,9.30049123946115,9.31777839789881,424448.01014927,0.0,1.0
1996-11-04,67.62,68.0,67.25,67.75,68800,9.35166122843662,9.40421419008711,9.30049123946115,9.36963987321179,497479.09877802,0.0,1.0
1996-11-05,67.625,68.0,67.25,67.75,93500,9.35235271477413,9.40421419008711,9.30049123946115,9.36963987321179,676079.879880012,0.0,1.0
1996-11-06,67.0,68.125,66.875,67.875,231500,9.26591692258583,9.42150134852477,9.24862976414817,9.38692703164945,1673930.39777778,0.0,1.0
1996-11-07,67.25,67.75,66.75,67.0,183900,9.30049123946115,9.36963987321179,9.23134260571051,9.26591692258583,1329744.2771116,0.0,1.0
1996-11-08,68.5,69.75,68.0,69.0,130500,9.47336282383775,9.64623440821435,9.40421419008711,9.54251145758839,943619.511490285,0.0,1.0
1996-11-11,69.38,69.75,68.88,68.88,156900,9.59506441923888,9.64623440821435,9.52591578548824,9.52591578548824,1134512.65404464,0.0,1.0
1996-11-12,69.375,69.75,68.875,68.875,215900,9.59437293290137,9.64623440821435,9.52522429915073,9.52522429915073,1561129.90445021,0.0,1.0
1996-11-13,70.125,70.375,69.25,69.5,140000,9.69809588352733,9.73267020040265,9.57708577446371,9.61166009133903,1012312.11960644,0.0,1.0
1996-11-14,71.5,71.625,70.0,70.125,229500,9.88825462634159,9.90554178477925,9.68080872508967,9.69809588352733,1659468.79606912,0.0,1.0
1996-11-15,71.25,71.25,70.625,71.0,329700,9.85368030946627,9.85368030946627,9.76724451727797,9.81910599259095,2383995.04167316,0.0,1.0
1996-11-18,72.62,73.0,72.12,73.0,176000,10.043147565943,10.0957005275935,9.97399893219239,10.0957005275935,1272620.95036238,0.0,1.0
1996-11-19,72.625,73.0,72.125,73.0,167600,10.0438390522805,10.0957005275935,9.97469041852989,10.0957005275935,1211882.22318599,0.0,1.0
1996-11-20,73.375,73.375,72.125,72.5,176100,10.1475620029065,10.1475620029065,9.97469041852989,10.0265518938429,1273344.03044781,0.0,1.0
1996-11-21,74.375,75.5,72.875,73.125,155900,10.2858592704078,10.4414436963467,10.0784133691559,10.1129876860312,1127281.85319031,0.0,1.0
1996-11-22,74.375,74.625,73.75,74.375,102600,10.2858592704078,10.3204335872831,10.1994234782195,10.2858592704078,741880.167654429,0.0,1.0
1996-11-25,75.0,75.5,74.38,74.88,99700,10.3722950625961,10.4414436963467,10.2865507567453,10.3556993904959,720910.845176867,0.0,1.0
1996-11-26,75.0,75.5,74.375,74.875,271800,10.3722950625961,10.4414436963467,10.2858592704078,10.3550079041584,1965331.67220735,0.0,1.0
1996-11-27,74.375,75.25,73.625,74.625,52900,10.2858592704078,10.4068693794714,10.1821363197818,10.3204335872831,382509.365194145,0.0,1.0
1996-11-29,73.75,74.0,73.75,74.0,19200,10.1994234782195,10.2339977950948,10.1994234782195,10.2339977950948,138831.376403168,0.0,1.0
1996-12-02,73.0,73.5,72.88,73.5,50000,10.0957005275935,10.1648491613442,10.0791048554934,10.1648491613442,361540.042716585,0.0,1.0
1996-12-03,72.0,74.0,72.0,73.12,67100,9.95740326009223,10.2339977950948,9.95740326009223,10.1122961996937,485186.737325656,0.0,1.0
1996-12-04,71.38,72.25,71.38,72.25,71700,9.87165895424144,9.99197757696755,9.87165895424144,9.99197757696755,518448.421255582,0.0,1.0
1996-12-05,71.0,71.62,70.88,71.5,140200,9.81910599259095,9.90485029844175,9.8025103204908,9.88825462634159,1013758.2797773,0.0,1.0
1996-12-06,70.88,71.25,70.0,70.25,85800,9.8025103204908,9.85368030946627,9.68080872508967,9.71538304196499,620402.713301658,0.0,1.0
1996-12-09,71.0,71.0,70.0,70.12,218900,9.81910599259095,9.81910599259095,9.68080872508967,9.69740439718982,1582822.30701321,0.0,1.0
1996-12-10,70.88,71.5,70.75,71.25,108200,9.8025103204908,9.88825462634159,9.78453167571563,9.85368030946627,782372.652438688,0.0,1.0
1996-12-11,69.88,70.25,69.62,70.12,70000,9.66421305298952,9.71538304196499,9.62825576343918,9.69740439718982,506156.059803218,0.0,1.0
1996-12-12,69.0,69.75,69.0,69.75,95800,9.54251145758839,9.64623440821435,9.54251145758839,9.64623440821435,692710.721844975,0.0,1.0
1996-12-13,69.38,69.62,68.62,68.88,122800,9.59506441923888,9.62825576343918,9.4899584959379,9.52591578548824,887942.34491193,0.0,1.0
1996-12-16,69.0,70.5,68.75,69.62,177900,9.54251145758839,9.74995735884031,9.50793714071307,9.62825576343918,1286359.47198561,0.0,1.0
1996-12-17,68.75,69.38,68.5,69.0,161100,9.50793714071307,9.59506441923888,9.47336282383775,9.54251145758839,1164882.01763283,0.0,1.0
1996-12-18,69.62,69.75,69.0,69.0,184600,9.62825576343918,9.64623440821435,9.54251145758839,9.54251145758839,1334805.83770963,0.0,1.0
1996-12-19,71.25,71.25,69.5,69.88,187600,9.85368030946627,9.85368030946627,9.61166009133903,9.66421305298952,1356498.24027262,0.0,1.0
1996-12-20,71.12,73.5,70.38,73.5,288300,9.83570166469111,10.1648491613442,9.73336168674016,10.1648491613442,2084639.88630382,0.0,1.0
1996-12-23,70.5,71.5,69.75,71.12,53500,9.74995735884031,9.88825462634159,9.64623440821435,9.83570166469111,386847.845706745,0.0,1.0
1996-12-24,70.38,70.62,70.25,70.38,14100,9.73336168674016,9.76655303094046,9.71538304196499,9.73336168674016,101954.292046077,0.0,1.0
1996-12-26,70.5,70.88,70.12,70.5,62900,9.74995735884031,9.8025103204908,9.69740439718982,9.74995735884031,454817.373737463,0.0,1.0
1996-12-27,70.38,70.5,69.75,70.5,50700,9.73336168674016,9.74995735884031,9.64623440821435,9.74995735884031,366601.603314616,0.0,1.0
1996-12-30,70.25,71.5,70.25,70.5,87200,9.71538304196499,9.88825462634159,9.71538304196499,9.74995735884031,630525.834497723,0.0,1.0
1996-12-31,70.75,71.0,69.62,70.25,96400,9.78453167571563,9.81910599259095,9.62825576343918,9.71538304196499,697049.202357574,0.0,1.0
1997-01-02,69.38,71.0,68.75,70.13,175200,9.59506441923888,9.81910599259095,9.50793714071307,9.69878736986484,1266836.30967891,0.0,1.0
1997-01-03,69.63,70.25,69.38,69.5,81500,9.6296387361142,9.71538304196499,9.59506441923888,9.61166009133903,589310.269628032,0.0,1.0
1997-01-06,69.88,70.0,69.5,69.88,182600,9.66421305298952,9.68080872508967,9.61166009133903,9.66421305298952,1320344.23600096,0.0,1.0
1997-01-07,70.0,70.0,69.5,69.88,164700,9.68080872508967,9.68080872508967,9.61166009133903,9.66421305298952,1190912.90070843,0.0,1.0
1997-01-08,69.38,70.0,69.25,69.75,154900,9.59506441923888,9.68080872508967,9.57708577446371,9.64623440821435,1120051.05233598,0.0,1.0
1997-01-09,68.63,69.25,68.13,68.75,192300,9.49134146861291,9.57708577446371,9.42219283486227,9.50793714071307,1390483.00428798,0.0,1.0
1997-01-10,69.38,69.38,67.5,68.0,187600,9.59506441923888,9.59506441923888,9.33506555633647,9.40421419008711,1356498.24027262,0.0,1.0
1997-01-13,69.75,69.88,69.5,69.63,141900,9.64623440821435,9.66421305298952,9.61166009133903,9.6296387361142,1026050.64122967,0.0,1.0
1997-01-14,70.5,70.5,69.75,70.0,330600,9.74995735884031,9.74995735884031,9.64623440821435,9.68080872508967,2390502.76244205,0.0,1.0
1997-01-15,69.75,71.0,69.5,70.63,80900,9.64623440821435,9.81910599259095,9.61166009133903,9.76793600361548,584971.789115433,0.0,1.0
1997-01-16,70.38,70.88,69.75,69.88,161500,9.73336168674016,9.8025103204908,9.64623440821435,9.66421305298952,1167774.33797457,0.0,1.0
1997-01-17,71.38,71.38,70.0,70.38,142300,9.87165895424144,9.87165895424144,9.68080872508967,9.73336168674016,1028942.9615714,0.0,1.0
1997-01-20,71.0,71.63,70.5,71.0,91600,9.81910599259095,9.90623327111676,9.74995735884031,9.81910599259095,662341.358256782,0.0,1.0
1997-01-21,71.75,72.0,70.88,71.0,99300,9.92282894321691,9.95740326009223,9.8025103204908,9.81910599259095,718018.524835136,0.0,1.0
1997-01-22,71.25,71.88,71.13,71.13,253200,9.9103821891418,9.99801083165631,9.89369101913903,9.89369101913903,1820363.7009848,0.41,1.0
1997-01-23,70.88,72.25,70.75,71.5,127800,9.85891774829994,10.0494752724982,9.84083564746361,9.94515545998089,918809.166610811,0.0,1.0
1997-01-24,69.75,70.63,69.25,70.38,180100,9.70174256410723,9.82414447746084,9.63219602242904,9.78937120662175,1294816.36077157,0.0,1.0
1997-01-27,70.0,70.88,69.38,70.0,415300,9.73651583494633,9.85891774829994,9.65027812326537,9.73651583494633,2985770.3199802,0.0,1.0
1997-01-28,69.75,70.0,69.0,70.0,164000,9.70174256410723,9.73651583494633,9.59742275158995,9.73651583494633,1179066.53618289,0.0,1.0
1997-01-29,69.63,69.88,69.5,69.63,173300,9.68505139410447,9.71982466494356,9.66696929326814,9.68505139410447,1245928.23610058,0.0,1.0
1997-01-30,70.0,70.0,69.63,69.75,224000,9.73651583494633,9.73651583494633,9.68505139410447,9.70174256410723,1610432.34210346,0.0,1.0
1997-01-31,70.63,71.0,70.13,70.88,197100,9.82414447746084,9.8756089183027,9.75459793578266,9.85891774829994,1417036.67244907,0.0,1.0
1997-02-03,70.5,71.38,70.38,70.88,140200,9.80606237662451,9.92846428997813,9.78937120662175,9.85891774829994,1007958.0998344,0.0,1.0
1997-02-04,69.88,70.88,69.38,70.38,189800,9.71982466494356,9.85891774829994,9.65027812326537,9.78937120662175,1364553.83272873,0.0,1.0
1997-02-05,69.88,70.63,69.5,69.88,276200,9.71982466494356,9.82414447746084,9.66696929326814,9.71982466494356,1985720.59325435,0.0,1.0
1997-02-06,69.25,69.75,68.88,69.5,167400,9.63219602242904,9.70174256410723,9.58073158158718,9.66696929326814,1203510.59851839,0.0,1.0
1997-02-07,70.0,70.38,69.38,69.5,173300,9.73651583494633,9.78937120662175,9.65027812326537,9.66696929326814,1245928.23610058,0.0,1.0
1997-02-10,69.13,70.63,69.0,70.5,113100,9.61550485242628,9.82414447746084,9.59742275158995,9.80606237662451,813124.544160272,0.0,1.0
1997-02-11,69.75,70.38,69.13,69.5,158900,9.70174256410723,9.78937120662175,9.61550485242628,9.66696929326814,1142400.44267964,0.0,1.0
1997-02-12,70.25,70.25,69.75,69.75,173500,9.77128910578542,9.77128910578542,9.70174256410723,9.70174256410723,1247366.12212031,0.0,1.0
1997-02-13,70.38,70.63,70.13,70.38,139700,9.78937120662175,9.82414447746084,9.75459793578266,9.78937120662175,1004363.38478506,0.0,1.0
1997-02-14,70.25,70.88,69.88,70.5,98500,9.77128910578542,9.85891774829994,9.71982466494356,9.80606237662451,708158.8647196,0.0,1.0
1997-02-18,70.38,70.63,70.0,70.5,69700,9.78937120662175,9.82414447746084,9.73651583494633,9.80606237662451,501103.277877727,0.0,1.0
1997-02-19,69.63,70.88,69.5,70.25,149400,9.68505139410447,9.85891774829994,9.66696929326814,9.77128910578542,1074100.85674222,0.0,1.0
1997-02-20,69.38,69.75,69.0,69.5,55200,9.65027812326537,9.70174256410723,9.59742275158995,9.66696929326814,396856.541446923,0.0,1.0
1997-02-21,69.38,69.5,68.75,69.38,88300,9.65027812326537,9.66696929326814,9.56264948075086,9.65027812326537,634826.677713104,0.0,1.0
1997-02-24,69.25,69.5,68.63,69.13,44900,9.63219602242904,9.66696929326814,9.54595831074809,9.61550485242628,322805.411430559,0.0,1.0
1997-02-25,68.13,69.38,68.13,69.25,84200,9.4764117690699,9.65027812326537,9.4764117690699,9.63219602242904,605350.014308531,0.0,1.0
1997-02-26,68.5,68.88,67.75,68.13,131800,9.52787620991176,9.58073158158718,9.42355639739448,9.4764117690699,947566.887005516,0.0,1.0
1997-02-27,67.38,68.63,67.25,68.38,92400,9.37209195655262,9.54595831074809,9.35400985571629,9.511185039909,664303.341117676,0.0,1.0
1997-02-28,67.25,68.63,67.13,67.75,87000,9.35400985571629,9.54595831074809,9.33731868571353,9.42355639739448,625480.418584825,0.0,1.0
1997-03-03,66.25,67.25,66.25,67.0,137700,9.21491677235992,9.35400985571629,9.21491677235992,9.3192365848772,989984.524587704,0.0,1.0
1997-03-04,65.75,66.38,65.63,65.75,224400,9.14537023068173,9.23299887319624,9.12867906067896,9.14537023068173,1613308.11414293,0.0,1.0
1997-03-05,66.63,66.63,65.75,65.88,205500,9.26777214403534,9.26777214403534,9.14537023068173,9.16345233151806,1477427.88527795,0.0,1.0
1997-03-06,66.25,67.5,66.0,67.13,195600,9.21491677235992,9.38878312655539,9.18014350152082,9.33731868571353,1406252.52730105,0.0,1.0
1997-03-07,66.63,67.25,66.38,67.13,210400,9.26777214403534,9.35400985571629,9.23299887319624,9.33731868571353,1512656.09276146,0.0,1.0
1997-03-10,66.63,66.75,65.88,66.63,178800,9.26777214403534,9.2844633140381,9.16345233151806,9.26777214403534,1285470.10164329,0.0,1.0
1997-03-11,66.25,66.88,66.0,66.5,198600,9.21491677235992,9.30254541487443,9.18014350152082,9.24969004319901,1427820.81759708,0.0,1.0
1997-03-12,66.13,66.5,65.88,66.38,187500,9.19822560235715,9.24969004319901,9.16345233151806,9.23299887319624,1348018.14350178,0.0,1.0
1997-03-13,65.63,66.13,65.63,66.0,161600,9.12867906067896,9.19822560235715,9.12867906067896,9.18014350152082,1161811.90394606,0.0,1.0
1997-03-14,66.38,66.88,65.63,65.88,189900,9.23299887319624,9.30254541487443,9.12867906067896,9.16345233151806,1365272.7757386,0.0,1.0
1997-03-17,67.38,67.75,66.0,66.38,282900,9.37209195655262,9.42355639739448,9.18014350152082,9.23299887319624,2033889.77491548,0.0,1.0
1997-03-18,67.0,67.25,66.63,67.13,265800,9.3192365848772,9.35400985571629,9.26777214403534,9.33731868571353,1910950.52022812,0.0,1.0
1997-03-19,67.25,67.38,66.75,66.88,190100,9.35400985571629,9.37209195655262,9.2844633140381,9.30254541487443,1366710.66175834,0.0,1.0
1997-03-20,66.88,67.63,66.88,67.25,177200,9.30254541487443,9.40686522739171,9.30254541487443,9.35400985571629,1273967.01348541,0.0,1.0
1997-03-21,67.88,67.88,67.0,67.13,201000,9.44163849823081,9.44163849823081,9.3192365848772,9.33731868571353,1445075.4498339,0.0,1.0
1997-03-24,68.38,68.75,67.88,68.0,146200,9.511185039909,9.56264948075086,9.44163849823081,9.45832966823357,1051094.68042645,0.0,1.0
1997-03-25,69.0,69.88,68.38,68.5,202700,9.59742275158995,9.71982466494356,9.511185039909,9.52787620991176,1457297.48100165,0.0,1.0
1997-03-26,67.75,68.75,67.75,68.25,158900,9.42355639739448,9.56264948075086,9.42355639739448,9.49310293907267,1142400.44267964,0.0,1.0
1997-03-27,68.13,68.75,67.63,68.25,215500,9.4764117690699,9.56264948075086,9.40686522739171,9.49310293907267,1549322.18626471,0.0,1.0
1997-03-31,67.63,68.63,67.25,68.13,287800,9.40686522739171,9.54595831074809,9.35400985571629,9.4764117690699,2069117.98239899,0.0,1.0
1997-04-01,66.75,67.25,65.63,67.25,243400,9.2844633140381,9.35400985571629,9.12867906067896,9.35400985571629,1749907.28601777,0.0,1.0
1997-04-02,65.25,66.38,65.0,65.13,194900,9.07582368900354,9.23299887319624,9.04105041816445,9.05913251900077,1401219.92623198,0.0,1.0
1997-04-03,64.5,65.25,64.0,64.75,287700,8.97150387648626,9.07582368900354,8.90195733480807,9.00627714732535,2068399.03938913,0.0,1.0
1997-04-04,65.38,66.38,63.88,63.88,316500,9.09390578983987,9.23299887319624,8.88526616480531,8.88526616480531,2275454.626231,0.0,1.0
1997-04-07,64.88,65.5,64.63,65.13,345600,9.02435924816168,9.11059695984263,8.98958597732259,9.05913251900077,2484667.04210248,0.0,1.0
1997-04-08,64.25,65.25,63.88,64.88,361200,8.93673060564716,9.07582368900354,8.88526616480531,9.02435924816168,2596822.15164182,0.0,1.0
1997-04-09,63.25,64.13,63.13,63.63,220000,8.8546656864669,8.97786103514818,8.83786632073764,8.90786367794291,1571487.90171346,0.41,1.0
1997-04-10,63.63,64.25,63.5,63.5,521300,8.90786367794291,8.99466040087745,8.88966436506954,8.88966436506954,3723712.01437829,0.0,1.0
1997-04-11,63.25,63.88,63.25,63.63,139400,8.8546656864669,8.94286235654554,8.8546656864669,8.90786367794291,995751.879540253,0.0,1.0
1997-04-14,64.38,64.63,63.13,64.0,242500,9.01285971375082,9.04785839235345,8.83786632073764,8.95966172227481,1732208.25529778,0.0,1.0
1997-04-15,64.75,64.75,64.25,64.5,103500,9.06465775808272,9.06465775808272,8.99466040087745,9.02965907948008,739313.626487921,0.0,1.0
1997-04-16,65.75,66.13,64.13,64.25,140200,9.20465247249326,9.25785046396927,8.97786103514818,8.99466040087745,1001466.38100103,0.0,1.0
1997-04-17,67.25,67.5,65.63,66.25,249000,9.41464454410908,9.44964322271171,9.187853106764,9.27464982969853,1778638.57966659,0.0,1.0
1997-04-18,69.13,69.13,66.75,67.0,299700,9.6778346072009,9.6778346072009,9.34464718690381,9.37964586550644,2140795.10974328,0.0,1.0
1997-04-21,70.25,70.63,68.88,69.25,264400,9.83462868734071,9.88782667881672,9.64283592859826,9.69463397293017,1888642.73278653,0.0,1.0
1997-04-22,72.25,72.5,70.25,70.25,461600,10.1146181161618,10.1496167947644,9.83462868734071,9.83462868734071,3297267.34286787,0.0,1.0
1997-04-23,71.88,72.88,71.5,72.25,254400,10.0628200718299,10.2028147862404,10.0096220803539,10.1146181161618,1817211.46452683,0.0,1.0
1997-04-24,70.38,72.25,69.63,72.0,205200,9.85282800021408,10.1146181161618,9.74783196440617,10.0796194375592,1465769.6246891,0.0,1.0
1997-04-25,70.13,70.75,70.0,70.38,114900,9.81782932161144,9.90462604454598,9.79963000873807,9.85282800021408,820745.272303982,0.0,1.0
1997-04-28,68.75,70.0,68.63,69.88,181300,9.62463661572489,9.79963000873807,9.60783724999563,9.78283064300881,1295048.89354841,0.0,1.0
1997-04-29,70.5,70.63,69.0,69.38,177300,9.86962736594335,9.88782667881672,9.65963529432753,9.71283328580354,1266476.38624452,0.0,1.0
1997-04-30,71.25,71.38,70.5,70.63,156100,9.97462340175125,9.99282271462462,9.86962736594335,9.88782667881672,1115042.09753396,0.0,1.0
1997-05-01,71.38,71.88,70.88,71.38,120600,9.99282271462462,10.0628200718299,9.92282535741935,9.99282271462462,861461.095212012,0.0,1.0
1997-05-02,73.25,73.63,71.5,71.75,220000,10.2546128305723,10.3078108220483,10.0096220803539,10.0446207589565,1571487.90171346,0.0,1.0
1997-05-05,73.0,73.13,71.75,73.0,186700,10.2196141519697,10.2378134648431,10.0446207589565,10.2196141519697,1333621.77840865,0.0,1.0
1997-05-06,73.13,73.75,72.25,72.5,161200,10.2378134648431,10.3246101877776,10.1146181161618,10.1496167947644,1151472.0443464,0.0,1.0
1997-05-07,72.38,73.38,72.38,72.88,114900,10.1328174290352,10.2728121434457,10.1328174290352,10.2028147862404,820745.272303979,0.0,1.0
1997-05-08,71.75,72.88,71.75,72.5,170100,10.0446207589565,10.2028147862404,10.0446207589565,10.1496167947644,1215045.87309754,0.0,1.0
1997-05-09,72.0,72.88,71.63,72.0,149100,10.0796194375592,10.2028147862404,10.0278213932273,10.0796194375592,1065040.20975216,0.0,1.0
1997-05-12,73.25,73.38,72.0,72.5,61100,10.2546128305723,10.2728121434457,10.0796194375592,10.1496167947644,436445.049066784,0.0,1.0
1997-05-13,73.25,73.88,72.38,73.38,137500,10.2546128305723,10.342809500651,10.1328174290352,10.2728121434457,982179.938570913,0.0,1.0
1997-05-14,72.88,73.88,72.63,73.75,109300,10.2028147862404,10.342809500651,10.1678161076378,10.3246101877776,780743.762078551,0.0,1.0
1997-05-15,73.25,73.38,72.5,73.0,39500,10.2546128305723,10.2728121434457,10.1496167947644,10.2196141519697,282153.509625826,0.0,1.0
1997-05-16,71.75,73.38,71.38,73.0,133700,10.0446207589565,10.2728121434457,9.99282271462462,10.2196141519697,955036.056632225,0.0,1.0
1997-05-19,72.25,72.63,71.75,71.88,63600,10.1146181161618,10.1678161076378,10.0446207589565,10.0628200718299,454302.866131708,0.0,1.0
1997-05-20,73.0,73.38,72.0,72.0,101000,10.2196141519697,10.2728121434457,10.0796194375592,10.0796194375592,721455.809422995,0.0,1.0
1997-05-21,73.63,73.63,72.88,73.13,97200,10.3078108220483,10.3078108220483,10.2028147862404,10.2378134648431,694311.927484311,0.0,1.0
1997-05-22,72.5,74.0,72.25,73.63,145900,10.1496167947644,10.3596088663802,10.1146181161618,10.3078108220483,1042182.20390906,0.0,1.0
1997-05-23,72.88,73.25,72.63,72.75,93300,10.2028147862404,10.2546128305723,10.1678161076378,10.1846154733671,666453.732863027,0.0,1.0
1997-05-27,73.75,74.75,72.75,73.38,158400,10.3246101877776,10.4646049021882,10.1846154733671,10.2728121434457,1131471.28923369,0.0,1.0
1997-05-28,73.63,73.88,73.25,73.63,178000,10.3078108220483,10.342809500651,10.2546128305723,10.3078108220483,1271476.57502271,0.0,1.0
1997-05-29,73.88,74.13,73.5,73.75,38400,10.342809500651,10.3778081792536,10.289611509175,10.3246101877776,274296.070117257,0.0,1.0
1997-05-30,74.88,75.13,73.25,73.75,105900,10.4828042150615,10.5178028936642,10.2546128305723,10.3246101877776,756457.130870251,0.0,1.0
1997-06-02,73.75,74.88,73.63,74.88,80000,10.3246101877776,10.4828042150615,10.3078108220483,10.4828042150615,571450.146077621,0.0,1.0
1997-06-03,73.75,73.88,72.88,73.5,168100,10.3246101877776,10.342809500651,10.2028147862404,10.289611509175,1200759.6194456,0.0,1.0
1997-06-04,74.0,74.25,73.25,73.75,124600,10.3596088663802,10.3946075449829,10.2546128305723,10.3246101877776,890033.602515897,0.0,1.0
1997-06-05,74.13,74.63,73.75,74.0,75500,10.3778081792536,10.4478055364589,10.3246101877776,10.3596088663802,539306.075360755,0.0,1.0
1997-06-06,74.5,74.88,74.13,74.13,136700,10.4296062235855,10.4828042150615,10.3778081792536,10.3778081792536,976465.437110135,0.0,1.0
1997-06-09,74.25,74.88,74.13,74.25,109100,10.3946075449829,10.4828042150615,10.3778081792536,10.3946075449829,779315.136713353,0.0,1.0
1997-06-10,74.88,75.25,74.13,74.25,109100,10.4828042150615,10.5346022593934,10.3778081792536,10.3946075449829,779315.136713356,0.0,1.0
1997-06-11,74.75,75.38,74.13,74.88,175800,10.4646049021882,10.5528015722668,10.3778081792536,10.4828042150615,1255761.69600556,0.0,1.0
1997-06-12,76.5,76.63,74.5,74.88,186100,10.7095956524066,10.72779496528,10.4296062235855,10.4828042150615,1329335.90231306,0.0,1.0
1997-06-13,77.13,77.88,76.0,76.38,254800,10.7977923224853,10.9027883582932,10.6395982952013,10.6927962866773,1820068.71525721,0.0,1.0
1997-06-16,77.25,77.38,77.0,77.25,71900,10.8145916882145,10.8327910010879,10.7795930096119,10.8145916882145,513590.818787262,0.0,1.0
1997-06-17,76.63,77.63,76.13,77.0,134600,10.72779496528,10.8677896796905,10.6577976080747,10.7795930096119,961464.870775594,0.0,1.0
1997-06-18,76.75,77.25,76.38,76.63,105400,10.7445943310092,10.8145916882145,10.6927962866773,10.72779496528,752885.567457267,0.0,1.0
1997-06-19,77.38,77.63,76.25,77.0,146100,10.8327910010879,10.8677896796905,10.674596973804,10.7795930096119,1043610.82927425,0.0,1.0
1997-06-20,77.63,77.75,77.13,77.5,168300,10.8677896796905,10.8845890454198,10.7977923224853,10.8495903668172,1202188.2448108,0.0,1.0
1997-06-23,75.88,77.5,75.75,77.38,103800,10.6227989294721,10.8495903668172,10.6045996165987,10.8327910010879,741456.56453571,0.0,1.0
1997-06-24,77.63,77.75,75.5,75.88,92800,10.8677896796905,10.8845890454198,10.5696009379961,10.6227989294721,662882.169450041,0.0,1.0
1997-06-25,76.38,77.5,75.88,77.13,82400,10.6927962866773,10.8495903668172,10.6227989294721,10.7977923224853,588593.650459951,0.0,1.0
1997-06-26,76.5,77.25,74.75,75.25,174500,10.7095956524066,10.8145916882145,10.4646049021882,10.5346022593934,1246475.63113181,0.0,1.0
1997-06-27,76.38,77.25,76.13,76.5,201200,10.6927962866773,10.8145916882145,10.6577976080747,10.7095956524066,1437197.11738522,0.0,1.0
1997-06-30,75.0,76.63,74.75,76.25,120200,10.4996035807908,10.72779496528,10.4646049021882,10.674596973804,858603.844481623,0.0,1.0
1997-07-01,74.25,75.38,74.0,74.38,194800,10.3946075449829,10.5528015722668,10.3596088663802,10.4128068578563,1391481.105699,0.0,1.0
1997-07-02,75.0,75.13,74.25,74.5,91900,10.4996035807908,10.5178028936642,10.3946075449829,10.4296062235855,656453.355306665,0.0,1.0
1997-07-03,75.63,76.63,75.5,76.5,193200,10.5878002508694,10.72779496528,10.5696009379961,10.7095956524066,1380052.10277746,0.0,1.0
1997-07-07,75.63,76.63,75.63,76.13,139500,10.5878002508694,10.72779496528,10.5878002508694,10.6577976080747,996466.192222853,0.0,1.0
1997-07-08,76.0,76.13,75.5,75.63,87000,10.6395982952013,10.6577976080747,10.5696009379961,10.5878002508694,621452.033859414,0.0,1.0
1997-07-09,76.38,76.5,75.5,76.0,320100,10.6927962866773,10.7095956524066,10.5696009379961,10.6395982952013,2286514.89699309,0.0,1.0
1997-07-10,75.75,75.75,75.38,75.5,101600,10.6045996165987,10.6045996165987,10.5528015722668,10.5696009379961,725741.685518577,0.0,1.0
1997-07-11,76.88,77.5,76.88,76.88,121000,10.7627936438826,10.8495903668172,10.7627936438826,10.7627936438826,864318.345942401,0.0,1.0
1997-07-14,77.38,77.5,76.88,77.0,125300,10.8327910010879,10.8495903668172,10.7627936438826,10.7795930096119,895033.791294071,0.0,1.0
1997-07-15,77.25,77.38,77.25,77.25,129500,10.8145916882145,10.8327910010879,10.8145916882145,10.8145916882145,925034.923963149,0.0,1.0
1997-07-16,77.13,78.38,77.13,77.63,514800,10.8551901553936,11.0311137609199,10.8551901553936,10.9255595976041,3657837.71924724,0.41,1.0
1997-07-17,78.13,78.13,78.0,78.13,422600,10.9959290398146,10.9959290398146,10.9776329848399,10.9959290398146,3002723.81537274,0.0,1.0
1997-07-18,80.25,80.25,79.0,79.75,243600,11.2942954747872,11.2942954747872,11.1183718692609,11.2239260325767,1730864.93474869,0.0,1.0
1997-07-21,80.5,80.75,79.5,79.63,194700,11.3294801958924,11.3646649169977,11.1887413114714,11.2070373664461,1383412.98356146,0.0,1.0
1997-07-22,82.0,82.0,80.63,80.88,201200,11.540588522524,11.540588522524,11.3477762508672,11.3829609719724,1429597.80324892,0.0,1.0
1997-07-23,81.88,82.0,81.63,82.0,207000,11.5236998563934,11.540588522524,11.4885151352882,11.540588522524,1470808.8731239,0.0,1.0
1997-07-24,83.94,83.94,82.25,82.63,327700,11.8136219583007,11.8136219583007,11.5757732436292,11.6292540197092,2328425.44793576,0.0,1.0
1997-07-25,83.0,84.0,82.0,82.0,188200,11.681327406945,11.822066291366,11.540588522524,11.540588522524,1337228.16387399,0.0,1.0
1997-07-28,83.5,84.0,83.0,83.88,126900,11.7516968491555,11.822066291366,11.681327406945,11.8051776252355,901669.787436821,0.0,1.0
1997-07-29,86.0,86.38,84.0,84.13,156500,12.1035440602081,12.157024836288,11.822066291366,11.8403623463407,1111988.35093666,0.0,1.0
1997-07-30,84.75,86.0,84.75,85.94,108100,11.9276204546818,12.1035440602081,11.9276204546818,12.0950997271428,768089.07818692,0.0,1.0
1997-07-31,88.5,88.75,85.0,85.0,320200,12.4553912712606,12.4905759923659,11.962805175787,11.962805175787,2275135.27137329,0.0,1.0
1997-08-01,84.13,87.69,83.5,87.5,295100,11.8403623463407,12.3413927748796,11.7516968491555,12.3146523868396,2096790.81381093,0.0,1.0
1997-08-04,84.25,84.38,83.88,84.0,191800,11.8572510124713,11.875547067446,11.8051776252355,11.822066291366,1362807.44862397,0.0,1.0
1997-08-05,84.25,85.25,84.0,84.25,100400,11.8572510124713,11.9979898968923,11.822066291366,11.8572510124713,713377.830249461,0.0,1.0
1997-08-06,84.63,85.0,83.38,84.0,136500,11.9107317885513,11.962805175787,11.734808183025,11.822066291366,969881.213436766,0.0,1.0
1997-08-07,85.63,85.63,84.25,84.63,180600,12.0514706729723,12.0514706729723,11.8572510124713,11.9107317885513,1283227.45162403,0.0,1.0
1997-08-08,85.38,86.25,84.5,85.63,161400,12.016285951867,12.1387287813133,11.8924357335765,12.0514706729723,1146804.59962414,0.0,1.0
1997-08-11,86.63,86.63,85.25,85.5,102700,12.1922095573933,12.1922095573933,11.9979898968923,12.0331746179975,729720.151061951,0.0,1.0
1997-08-12,84.75,86.63,84.75,86.5,97100,11.9276204546818,12.1922095573933,11.9276204546818,12.1739135024186,689930.152561979,0.0,1.0
1997-08-13,84.5,87.25,84.25,85.0,181500,11.8924357335765,12.2794676657343,11.8572510124713,11.962805175787,1289622.27281153,0.0,1.0
1997-08-14,83.75,86.5,83.25,85.38,194300,11.7868815702608,12.1739135024186,11.7165121280502,12.016285951867,1380570.84081146,0.0,1.0
1997-08-15,82.25,83.88,82.25,83.75,138300,11.5757732436292,11.8051776252355,11.5757732436292,11.7868815702608,982670.855811762,0.0,1.0
1997-08-18,81.88,82.38,80.75,82.0,142500,11.5236998563934,11.5940692986039,11.3646649169977,11.540588522524,1012513.35468674,0.0,1.0
1997-08-19,82.5,82.5,81.13,82.0,156700,11.6109579647345,11.6109579647345,11.4181456930777,11.540588522524,1113409.42231166,0.0,1.0
1997-08-20,83.25,83.75,82.38,82.5,51600,11.7165121280502,11.7868815702608,11.5940692986039,11.6109579647345,366636.414749725,0.0,1.0
1997-08-21,82.5,84.88,81.13,83.5,368700,11.6109579647345,11.9459165096565,11.4181456930777,11.7516968491555,2619745.07981052,0.0,1.0
1997-08-22,83.13,83.63,81.75,82.13,96900,11.6996234619197,11.7699929041302,11.5054038014187,11.5588845774987,688509.081186983,0.0,1.0
1997-08-25,83.63,84.25,83.13,83.38,73400,11.7699929041302,11.8572510124713,11.6996234619197,11.734808183025,521533.194624609,0.0,1.0
1997-08-26,83.13,84.13,82.88,83.38,97900,11.6996234619197,11.8403623463407,11.6644387408145,11.734808183025,695614.438061978,0.0,1.0
1997-08-27,82.88,83.0,81.88,82.88,59100,11.6644387408145,11.681327406945,11.5236998563934,11.6644387408145,419926.591312183,0.0,1.0
1997-08-28,80.63,82.88,80.63,82.38,91500,11.3477762508672,11.6644387408145,11.3477762508672,11.5940692986039,650140.154062008,0.0,1.0
1997-08-29,79.88,80.5,79.63,80.5,94600,11.2422220875514,11.3294801958924,11.2070373664461,11.3294801958924,672166.760374493,0.0,1.0
1997-09-02,83.5,83.5,80.38,80.75,116200,11.7516968491555,11.7516968491555,11.3125915297619,11.3646649169977,825642.468874378,0.0,1.0
1997-09-03,83.5,84.5,83.13,83.5,126100,11.7516968491555,11.8924357335765,11.6996234619197,11.7516968491555,895985.501936825,0.0,1.0
1997-09-04,84.25,84.25,83.25,83.5,122700,11.8572510124713,11.8572510124713,11.7165121280502,11.7516968491555,871827.288561841,0.0,1.0
1997-09-05,84.63,85.0,84.0,84.38,82800,11.9107317885513,11.962805175787,11.822066291366,11.875547067446,588323.549249555,0.0,1.0
1997-09-08,83.88,85.75,83.88,84.38,103700,11.8051776252355,12.0683593391028,11.8051776252355,11.875547067446,736825.507936944,0.0,1.0
1997-09-09,83.5,84.38,83.25,83.88,145300,11.7516968491555,11.875547067446,11.7165121280502,11.8051776252355,1032408.35393672,0.0,1.0
1997-09-10,82.25,83.5,81.5,83.25,73100,11.5757732436292,11.7516968491555,11.4702190803134,11.7165121280502,519401.58756211,0.0,1.0
1997-09-11,81.0,82.0,81.0,81.5,72600,11.3998496381029,11.540588522524,11.3998496381029,11.4702190803134,515848.909124613,0.0,1.0
1997-09-12,83.5,83.5,80.5,81.0,91700,11.7516968491555,11.7516968491555,11.3294801958924,11.3998496381029,651561.225437009,0.0,1.0
1997-09-15,83.13,85.0,83.0,83.5,83900,11.6996234619197,11.962805175787,11.681327406945,11.7516968491555,596139.441812052,0.0,1.0
1997-09-16,86.75,87.13,84.0,84.5,118600,12.2090982235238,12.2625789996038,11.822066291366,11.8924357335765,842695.325374367,0.0,1.0
1997-09-17,88.38,88.5,86.75,87.38,156200,12.4385026051301,12.4553912712606,12.2090982235238,12.2977637207091,1109856.74387416,0.0,1.0
1997-09-18,88.75,89.63,88.38,89.0,167500,12.4905759923659,12.6144262106564,12.4385026051301,12.5257607134711,1190147.2765616,0.0,1.0
1997-09-19,89.38,90.0,88.88,89.75,174200,12.5792414895511,12.6664995978922,12.5088720473406,12.6313148767869,1237753.16762407,0.0,1.0
1997-09-22,88.75,90.38,88.5,89.75,73800,12.4905759923659,12.7199803739721,12.4553912712606,12.6313148767869,524375.337374604,0.0,1.0
1997-09-23,90.0,90.38,88.38,88.5,82500,12.6664995978922,12.7199803739721,12.4385026051301,12.4553912712606,586191.942187057,0.0,1.0
1997-09-24,89.88,91.5,89.88,89.88,95400,12.6496109317616,12.8776079245237,12.6496109317616,12.6496109317616,677851.045874491,0.0,1.0
1997-09-25,87.88,89.88,87.5,89.63,93300,12.3681331629196,12.6496109317616,12.3146523868396,12.6144262106564,662929.796437,0.0,1.0
1997-09-26,88.63,89.25,87.63,87.88,106500,12.4736873262353,12.5609454345764,12.3329484418143,12.3681331629196,756720.507186933,0.0,1.0
1997-09-29,86.88,88.63,86.63,88.25,89800,12.2273942784986,12.4736873262353,12.1922095573933,12.4202065501554,638061.047374517,0.0,1.0
1997-09-30,87.63,87.63,86.63,86.63,102800,12.3329484418143,12.3329484418143,12.1922095573933,12.1922095573933,730430.686749452,0.0,1.0
1997-10-01,87.5,88.0,86.88,87.38,85900,12.3146523868396,12.3850218290501,12.2273942784986,12.2977637207091,610350.15556204,0.0,1.0
1997-10-02,86.25,87.5,85.88,87.25,71600,12.1387287813133,12.3146523868396,12.0866553940775,12.2794676657343,508743.552249618,0.0,1.0
1997-10-03,87.75,87.75,86.88,87.0,201100,12.3498371079448,12.3498371079448,12.2273942784986,12.2442829446291,1428887.26756143,0.0,1.0
1997-10-06,88.0,88.25,87.38,88.13,148400,12.3850218290501,12.4202065501554,12.2977637207091,12.4033178840248,1054434.96024921,0.0,1.0
1997-10-07,88.0,88.25,87.5,88.0,108400,12.3850218290501,12.4202065501554,12.3146523868396,12.3850218290501,770220.685249421,0.0,1.0
1997-10-08,87.25,87.63,85.88,87.5,226200,12.337170608347,12.3909026981025,12.1434522847546,12.3725206673967,1599714.44235741,0.41,1.0
1997-10-09,87.88,88.25,86.5,86.63,182100,12.4262527571522,12.4785708445458,12.2311204311978,12.2495024619037,1287833.77521346,0.0,1.0
1997-10-10,87.88,88.25,87.25,87.5,107500,12.4262527571522,12.4785708445458,12.337170608347,12.3725206673967,760253.326938205,0.0,1.0
1997-10-13,87.38,88.0,86.5,88.0,57200,12.3555526390528,12.4432207854961,12.2311204311978,12.4432207854961,404525.49117084,0.0,1.0
1997-10-14,88.88,88.88,87.38,87.5,121000,12.567652993351,12.567652993351,12.3555526390528,12.3725206673967,855727.000553702,0.0,1.0
1997-10-15,87.38,88.63,87.13,88.63,59400,12.3555526390528,12.5323029343013,12.3202025800031,12.5323029343013,420084.16390818,0.0,1.0
1997-10-16,86.63,88.25,86.13,87.38,92600,12.2495024619037,12.4785708445458,12.1788023438043,12.3555526390528,654878.679762583,0.0,1.0
1997-10-17,85.75,86.38,84.13,86.0,257000,12.1250702540487,12.214152402854,11.8960018714066,12.1604203130984,1817535.86068018,0.0,1.0
1997-10-20,84.63,85.5,84.63,85.0,208200,11.966701989506,12.089720194999,11.966701989506,12.0190200768996,1472416.21087009,0.0,1.0
1997-10-21,84.0,84.75,83.75,84.5,262600,11.8776198407008,11.9836700178499,11.8422697816511,11.9483199588002,1857139.75492067,0.0,1.0
1997-10-22,83.0,84.13,82.38,84.0,251600,11.736219604502,11.8960018714066,11.6485514580587,11.8776198407008,1779346.39123397,0.0,1.0
1997-10-23,82.38,82.63,82.0,82.5,138900,11.6485514580587,11.6839015171084,11.5948193683032,11.6655194864026,982318.019643875,0.0,1.0
1997-10-24,82.0,82.88,82.0,82.38,141700,11.5948193683032,11.7192515761581,11.5948193683032,11.6485514580587,1002119.96676412,0.0,1.0
1997-10-27,78.63,81.63,78.63,81.63,145000,11.1183005723131,11.5425012809096,11.1183005723131,11.5425012809096,1025457.97587014,0.0,1.0
1997-10-28,81.38,82.13,76.0,77.0,318700,11.5071512218599,11.613201399009,10.7464179511102,10.8878181873091,2253885.90972284,0.0,1.0
1997-10-29,80.63,81.75,80.13,81.5,194400,11.4011010447108,11.5594693092535,11.3304009266114,11.5241192502037,1374820.90006313,0.0,1.0
1997-10-30,81.0,81.38,80.13,80.38,100500,11.4534191321043,11.5071512218599,11.3304009266114,11.3657509856611,710748.459137579,0.0,1.0
1997-10-31,81.38,81.88,81.0,81.0,150300,11.5071512218599,11.5778513399593,11.4534191321043,11.4534191321043,1062940.23291918,0.0,1.0
1997-11-03,81.88,82.75,81.25,81.88,81200,11.5778513399593,11.7008695454523,11.488769191154,11.5778513399593,574256.466487276,0.0,1.0
1997-11-04,82.25,82.5,81.75,82.25,50000,11.6301694273529,11.6655194864026,11.5594693092535,11.6301694273529,353606.198575908,0.0,1.0
1997-11-05,82.25,82.63,82.13,82.63,122800,11.6301694273529,11.6839015171084,11.613201399009,11.6839015171084,868456.823702429,0.0,1.0
1997-11-06,82.5,82.5,81.56,81.94,173500,11.6655194864026,11.6655194864026,11.5326032643757,11.5863353541312,1227013.5090584,0.0,1.0
1997-11-07,82.56,82.75,81.63,82.0,184900,11.6740035005745,11.7008695454523,11.5425012809096,11.5948193683032,1307635.72233371,0.0,1.0
1997-11-10,83.0,83.63,82.31,82.56,113200,11.736219604502,11.8253017533072,11.6386534415248,11.6740035005745,800564.433575856,0.0,1.0
1997-11-11,84.13,84.13,83.25,84.0,141700,11.8960018714066,11.8960018714066,11.7715696635517,11.8776198407008,1002119.96676413,0.0,1.0
1997-11-12,83.44,83.88,82.88,83.88,78400,11.7984357084295,11.8606518123569,11.7192515761581,11.8606518123569,554454.519367023,0.0,1.0
1997-11-13,82.25,83.75,81.44,83.44,174700,11.6301694273529,11.8422697816511,11.5156352360318,11.7984357084295,1235500.05782422,0.0,1.0
1997-11-14,83.0,83.13,82.06,82.5,161400,11.736219604502,11.7546016352078,11.6033033824751,11.6655194864026,1141440.80900303,0.0,1.0
1997-11-17,84.63,84.88,83.25,83.25,150200,11.966701989506,12.0020520485558,11.7715696635517,11.7715696635517,1062233.02052203,0.0,1.0
1997-11-18,83.56,85.25,83.5,84.69,72000,11.8154037367733,12.0543701359493,11.8069197226014,11.975186003678,509192.925949309,0.0,1.0
1997-11-19,83.94,84.44,83.06,83.5,87400,11.8691358265289,11.9398359446283,11.7447036186739,11.8069197226014,618103.635110687,0.0,1.0
1997-11-20,84.88,85.0,83.5,84.06,74300,12.0020520485558,12.0190200768996,11.8069197226014,11.8861038548727,525458.811083799,0.0,1.0
1997-11-21,87.0,87.0,84.38,84.88,129900,12.3018205492973,12.3018205492973,11.9313519304563,12.0020520485558,918668.903900208,0.0,1.0
1997-11-24,84.56,87.19,84.56,84.56,116000,11.9568039729721,12.328686594175,11.9568039729721,11.9568039729721,820366.380696111,0.0,1.0
1997-11-25,84.44,85.75,84.38,85.31,98100,11.9398359446283,12.1250702540487,11.9313519304563,12.0628541501212,693775.361605932,0.0,1.0
1997-11-26,85.69,85.81,84.25,84.44,93400,12.1165862398768,12.1335542682207,11.9129698997505,11.9398359446283,660536.378939798,0.0,1.0
1997-11-28,87.0,87.0,85.94,85.94,37700,12.3018205492973,12.3018205492973,12.1519362989265,12.1519362989265,266619.073726234,0.0,1.0
1997-12-01,86.81,87.19,86.63,86.88,83900,12.2749545044195,12.328686594175,12.2495024619037,12.2848525209534,593351.201210374,0.0,1.0
1997-12-02,85.5,86.88,85.38,86.81,171100,12.089720194999,12.2848525209534,12.0727521666552,12.2749545044195,1210040.41152676,0.0,1.0
1997-12-03,84.75,85.5,84.0,85.5,118800,11.9836700178499,12.089720194999,11.8776198407008,12.089720194999,840168.32781636,0.0,1.0
1997-12-04,84.69,85.75,84.13,84.75,55900,11.975186003678,12.1250702540487,11.8960018714066,11.9836700178499,395331.730007865,0.0,1.0
1997-12-05,86.94,86.94,85.0,85.0,106900,12.2933365351253,12.2933365351253,12.0190200768996,12.0190200768996,756010.052555294,0.0,1.0
1997-12-08,87.06,87.13,85.5,87.0,141200,12.3103045634692,12.3202025800031,12.089720194999,12.3018205492973,998583.904778365,0.0,1.0
1997-12-09,87.0,87.75,86.19,87.13,76100,12.3018205492973,12.4078707264464,12.1872863579762,12.3202025800031,538188.634232531,0.0,1.0
1997-12-10,86.81,87.38,86.44,87.13,94100,12.2749545044195,12.3555526390528,12.2226364170259,12.3202025800031,665486.865719859,0.0,1.0
1997-12-11,85.13,86.75,84.56,86.75,260300,12.0374021076055,12.2664704902475,11.9568039729721,12.2664704902475,1840873.86978618,0.0,1.0
1997-12-12,86.94,87.38,85.0,85.5,132600,12.2933365351253,12.3555526390528,12.0190200768996,12.089720194999,937763.638623312,0.0,1.0
1997-12-15,86.19,87.69,85.63,86.94,130100,12.1872863579762,12.3993867122744,12.1081022257049,12.2933365351253,920083.328694516,0.0,1.0
1997-12-16,87.31,87.69,85.88,85.88,89900,12.3456546225189,12.3993867122744,12.1434522847546,12.1434522847546,635783.945039483,0.0,1.0
1997-12-17,86.69,87.88,86.5,87.38,88200,12.2579864760756,12.4262527571522,12.2311204311978,12.3555526390528,623761.334287904,0.0,1.0
1997-12-18,85.31,86.5,84.5,86.44,110600,12.0628541501212,12.2311204311978,11.9483199588002,12.2226364170259,782176.911249914,0.0,1.0
1997-12-19,84.88,85.25,82.13,84.38,201800,12.0020520485558,12.0543701359493,11.613201399009,11.9313519304563,1427154.61745236,0.0,1.0
1997-12-22,84.0,85.44,83.0,84.94,77800,11.8776198407008,12.0812361808271,11.736219604502,12.0105360627277,550211.244984114,0.0,1.0
1997-12-23,82.56,84.5,82.31,83.94,107900,11.6740035005745,11.9483199588002,11.6386534415248,11.8691358265289,763082.176526811,0.0,1.0
1997-12-24,82.63,83.5,82.38,82.81,46400,11.6839015171084,11.8069197226014,11.6485514580587,11.7093535596242,328146.552278444,0.0,1.0
1997-12-26,83.63,84.06,82.88,82.88,31300,11.8253017533072,11.8861038548727,11.7192515761581,11.7192515761581,221357.48030852,0.0,1.0
1997-12-29,85.0,85.25,83.69,83.69,115800,12.0190200768996,12.0543701359493,11.8337857674792,11.8337857674792,818951.955901806,0.0,1.0
1997-12-30,85.31,85.31,84.56,85.0,74700,12.0628541501212,12.0628541501212,11.9568039729721,12.0190200768996,528287.66067241,0.0,1.0
1997-12-31,86.75,86.75,86.0,86.13,121400,12.2664704902475,12.2664704902475,12.1604203130984,12.1788023438043,858555.85014231,0.0,1.0
1998-01-02,85.81,86.88,85.56,86.38,75200,12.1335542682207,12.2848525209534,12.098204209171,12.214152402854,531823.722658165,0.0,1.0
1998-01-05,87.06,88.0,85.81,85.81,106000,12.3103045634692,12.4432207854961,12.1335542682207,12.1335542682207,749645.140980926,0.0,1.0
1998-01-06,86.88,87.88,86.81,87.06,95400,12.2848525209534,12.4262527571522,12.2749545044195,12.3103045634692,674680.626882834,0.0,1.0
1998-01-07,87.0,87.63,86.13,86.63,105900,12.3018205492973,12.3909026981025,12.1788023438043,12.2495024619037,748937.928583772,0.0,1.0
1998-01-08,86.38,87.31,86.0,87.25,99200,12.214152402854,12.3456546225189,12.1604203130984,12.337170608347,701554.697974602,0.0,1.0
1998-01-09,85.0,86.38,84.38,86.38,143300,12.0190200768996,12.214152402854,11.9313519304563,12.214152402854,1013435.36511856,0.0,1.0
1998-01-12,86.19,86.56,84.44,84.75,179900,12.1872863579762,12.2396044453698,11.9398359446283,11.9836700178499,1272275.10247612,0.0,1.0
1998-01-13,86.94,87.88,86.13,86.38,202900,12.2933365351253,12.4262527571522,12.1788023438043,12.214152402854,1434933.95382104,0.0,1.0
1998-01-14,85.63,86.0,84.75,86.0,390100,12.1660763225464,12.2186449111175,12.041048328107,12.2186449111175,2745689.08778705,0.41,1.0
1998-01-15,85.31,85.75,85.25,85.75,96100,12.1206115972957,12.1831255945154,12.1120869613112,12.1831255945154,676392.518165434,0.0,1.0
1998-01-16,85.13,85.75,85.06,85.63,82100,12.0950376893422,12.1831255945154,12.0850922806936,12.1660763225464,577854.58627869,0.0,1.0
1998-01-20,85.31,85.5,84.63,84.88,69700,12.1206115972957,12.1476062779133,12.023999056138,12.0595183727401,490578.13232186,0.0,1.0
1998-01-21,84.63,85.63,83.75,85.06,67600,12.023999056138,12.1660763225464,11.8989710616987,12.0850922806936,475797.442538849,0.0,1.0
1998-01-22,85.75,87.56,83.56,83.56,157200,12.1831255945154,12.4402854467145,11.8719763810811,11.8719763810811,1106440.20661401,0.0,1.0
1998-01-23,84.5,86.38,84.13,85.69,68800,12.005529011505,12.2726342723526,11.9529604229339,12.1746009585309,484243.550986281,0.0,1.0
1998-01-26,87.0,87.81,84.63,84.63,220900,12.3607221775258,12.4758047633166,12.023999056138,12.023999056138,1554787.79669869,0.0,1.0
1998-01-27,86.75,88.31,86.5,87.5,111900,12.3252028609237,12.5468433965207,12.2896835443216,12.43176081073,787599.612723331,0.0,1.0
1998-01-28,85.06,88.0,84.94,87.0,213000,12.0850922806936,12.5027994439342,12.0680430087246,12.3607221775258,1499184.24941975,0.0,1.0
1998-01-29,85.38,87.0,85.25,85.25,415100,12.1305570059443,12.3607221775258,12.1120869613112,12.1120869613112,2921649.68044195,0.0,1.0
1998-01-30,86.63,86.94,84.88,85.44,90300,12.3081535889547,12.3521975415413,12.0595183727401,12.1390816419288,635569.660669498,0.0,1.0
1998-02-02,88.44,89.06,87.5,87.5,204300,12.5653134411538,12.653401346327,12.43176081073,12.43176081073,1437949.96317584,0.0,1.0
1998-02-03,88.38,88.56,88.0,88.19,145100,12.5567888051693,12.5823627131228,12.5027994439342,12.5297941245517,1021275.27976904,0.0,1.0
1998-02-04,87.44,88.44,87.0,88.38,251000,12.4232361747455,12.5653134411538,12.3607221775258,12.5567888051693,1766644.35025519,0.0,1.0
1998-02-05,87.44,88.06,86.88,87.5,123700,12.4232361747455,12.5113240799187,12.3436729055568,12.43176081073,870653.012456441,0.0,1.0
1998-02-06,87.88,88.38,87.56,87.69,60900,12.4857501719652,12.5567888051693,12.4402854467145,12.4587554913476,428640.003707333,0.0,1.0
1998-02-09,88.5,88.5,88.0,88.13,122000,12.5738380771383,12.5738380771383,12.5027994439342,12.5212694885672,858687.692155911,0.0,1.0
1998-02-10,89.0,89.63,88.31,88.31,160500,12.6448767103425,12.7343853881798,12.5468433965207,12.5468433965207,1129667.00484445,0.0,1.0
1998-02-11,87.75,89.0,87.69,89.0,55400,12.4672801273321,12.6448767103425,12.4587554913476,12.6448767103425,389928.673323256,0.0,1.0
1998-02-12,87.56,88.38,87.06,87.75,128100,12.4402854467145,12.5567888051693,12.3692468135103,12.4672801273321,901622.076763703,0.0,1.0
1998-02-13,87.94,88.06,87.75,87.81,127500,12.4942748079497,12.5113240799187,12.4672801273321,12.4758047633166,897399.022539983,0.0,1.0
1998-02-17,88.75,88.81,87.94,88.19,92400,12.6093573937404,12.6178820297249,12.4942748079497,12.5297941245517,650350.350452509,0.0,1.0
1998-02-18,88.88,89.5,88.75,89.0,125500,12.6278274383735,12.7159153435467,12.6093573937404,12.6448767103425,883322.175127595,0.0,1.0
1998-02-19,87.5,88.88,86.44,88.88,177000,12.43176081073,12.6278274383735,12.2811589083371,12.6278274383735,1245800.99599669,0.0,1.0
1998-02-20,86.63,88.31,86.0,87.5,145000,12.3081535889547,12.5468433965207,12.2186449111175,12.43176081073,1020571.43739842,0.0,1.0
1998-02-23,86.25,87.06,86.0,87.0,141400,12.2541642277196,12.3692468135103,12.2186449111175,12.3607221775258,995233.112056107,0.0,1.0
1998-02-24,85.81,86.5,85.13,86.38,149500,12.1916502304999,12.2896835443216,12.0950376893422,12.2726342723526,1052244.3440763,0.0,1.0
1998-02-25,85.5,88.0,85.0,85.75,426700,12.1476062779133,12.5027994439342,12.0765676447091,12.1831255945154,3003295.39543382,0.0,1.0
1998-02-26,85.69,86.25,85.44,86.0,192800,12.1746009585309,12.2541642277196,12.1390816419288,12.2186449111175,1357008.09055458,0.0,1.0
1998-02-27,87.25,87.25,84.5,85.81,225200,12.3962414941279,12.3962414941279,12.005529011505,12.1916502304999,1585053.01863533,0.0,1.0
1998-03-02,86.0,86.88,86.0,86.63,136600,12.2186449111175,12.3436729055568,12.2186449111175,12.3081535889547,961448.678266368,0.0,1.0
1998-03-03,85.38,85.81,84.88,85.81,157500,12.1305570059443,12.1916502304999,12.0595183727401,12.1916502304999,1108551.73372587,0.0,1.0
1998-03-04,86.88,87.38,85.5,85.5,88000,12.3436729055568,12.414711538761,12.1476062779133,12.1476062779133,619381.286145246,0.0,1.0
1998-03-05,86.88,89.44,86.38,88.0,228100,12.3436729055568,12.7073907075622,12.2726342723526,12.5027994439342,1605464.4473833,0.0,1.0
1998-03-06,88.06,88.44,87.0,87.0,177000,12.5113240799187,12.5653134411538,12.3607221775258,12.3607221775258,1245800.99599668,0.0,1.0
1998-03-09,87.31,88.5,87.0,88.25,159700,12.4047661301124,12.5738380771383,12.3607221775258,12.5383187605362,1124036.2658795,0.0,1.0
1998-03-10,87.75,87.81,86.94,87.5,135600,12.4672801273321,12.4758047633166,12.3521975415413,12.43176081073,954410.254560172,0.0,1.0
1998-03-11,88.13,88.25,87.38,87.5,205600,12.5212694885672,12.5383187605362,12.414711538761,12.43176081073,1447099.9139939,0.0,1.0
1998-03-12,87.81,88.19,87.25,88.13,73400,12.4758047633166,12.5297941245517,12.3962414941279,12.5212694885672,516620.300034783,0.0,1.0
1998-03-13,87.63,88.0,87.38,88.0,262100,12.4502308553631,12.5027994439342,12.414711538761,12.5027994439342,1844770.85339396,0.0,1.0
1998-03-16,88.38,89.06,87.88,87.88,74300,12.5567888051693,12.653401346327,12.4857501719652,12.4857501719652,522954.881370362,0.0,1.0
1998-03-17,90.5,90.63,88.56,88.63,196500,12.857992609955,12.8764626545881,12.5823627131228,12.5923081217714,1383050.25826751,0.0,1.0
1998-03-18,89.5,90.88,89.25,90.25,145900,12.7159153435467,12.9119819711902,12.6803960269446,12.8224732933529,1026906.01873399,0.0,1.0
1998-03-19,91.31,91.5,89.81,89.88,161700,12.9730751957458,13.0000698763634,12.7599592961333,12.7699047047818,1138113.11329189,0.0,1.0
1998-03-20,90.81,91.31,90.38,91.31,150100,12.9020365625416,12.9730751957458,12.840943337986,12.9730751957458,1056467.39830002,0.0,1.0
1998-03-23,89.06,90.5,88.38,90.25,167000,12.653401346327,12.857992609955,12.5567888051693,12.8224732933529,1175416.75893473,0.0,1.0
1998-03-24,89.38,89.38,87.31,89.13,217800,12.6988660715777,12.6988660715777,12.4047661301124,12.6633467549756,1532968.68320948,0.0,1.0
1998-03-25,88.06,89.0,87.56,89.0,147900,12.5113240799187,12.6448767103425,12.4402854467145,12.6448767103425,1040982.86614638,0.0,1.0
1998-03-26,88.19,88.44,87.25,87.88,85400,12.5297941245517,12.5653134411538,12.3962414941279,12.4857501719652,601081.384509138,0.0,1.0
1998-03-27,86.06,88.81,85.75,88.81,209200,12.227169547102,12.6178820297249,12.1831255945154,12.6178820297249,1472438.23933619,0.0,1.0
1998-03-30,86.38,87.19,85.88,86.0,141000,12.2726342723526,12.3877168581434,12.2015956391485,12.2186449111175,992417.742573636,0.0,1.0
1998-03-31,86.25,87.0,85.88,86.25,197100,12.2541642277196,12.3607221775258,12.2015956391485,12.2541642277196,1387273.31249122,0.0,1.0
1998-04-01,88.13,88.5,85.5,85.88,132700,12.5212694885672,12.5738380771383,12.1476062779133,12.2015956391485,933998.825812209,0.0,1.0
1998-04-02,89.44,89.63,88.0,88.13,343400,12.7073907075622,12.7343853881798,12.5027994439342,12.5212694885672,2416994.70070769,0.0,1.0
1998-04-03,45.19,45.56,44.06,45.5,202100,12.840943337986,12.9460805151282,12.5198487159032,12.9290312431592,711232.715511104,0.0,2.0
1998-04-06,44.88,45.63,44.63,45.19,338000,12.7528554328128,12.9659713324254,12.6818167996087,12.840943337986,1189493.60634712,0.0,1.0
1998-04-07,45.5,45.56,44.0,44.56,747800,12.9915452403789,13.0086769483881,12.5632525401466,12.7231484815666,2619003.31103397,0.22,1.0
1998-04-08,44.81,45.56,44.38,45.25,310100,12.794530598272,13.0086769483881,12.6717533575388,12.9201631236735,1086056.33424932,0.0,1.0
1998-04-09,44.0,45.19,43.88,45.06,328100,12.5632525401466,12.9030314156642,12.528989124128,12.8659127149774,1149097.33398001,0.0,1.0
1998-04-13,43.88,44.19,43.44,44.13,444700,12.528989124128,12.6175029488427,12.4033565987265,12.6003712408334,1557462.92112438,0.0,1.0
1998-04-14,44.25,44.44,43.63,43.88,379400,12.634634656852,12.688885065548,12.4576070074226,12.528989124128,1328764.18321248,0.0,1.0
1998-04-15,44.38,45.25,43.63,44.13,406700,12.6717533575388,12.9201631236735,12.4576070074226,12.6003712408334,1424376.36613736,0.0,1.0
1998-04-16,45.31,45.63,45.0,45.0,455200,12.9372948316828,13.0286639410657,12.8487810069681,12.8487810069681,1594236.83763395,0.0,1.0
1998-04-17,45.69,45.69,44.19,45.19,388600,13.0457956490749,13.0457956490749,12.6175029488427,12.9030314156642,1360985.13863039,0.0,1.0
1998-04-20,45.0,45.69,44.88,45.69,122400,12.8487810069681,13.0457956490749,12.8145175909495,13.0457956490749,428678.798168707,0.0,1.0
1998-04-21,44.5,45.0,43.56,45.0,199500,12.7060167735573,12.8487810069681,12.4376200147451,12.8487810069681,698704.413681842,0.0,1.0
1998-04-22,43.81,44.44,43.5,44.38,194300,12.5090021314505,12.688885065548,12.4204883067358,12.6717533575388,680492.569315195,0.0,1.0
1998-04-23,42.69,43.88,42.5,43.81,419700,12.1892102486104,12.528989124128,12.1349598399143,12.5090021314505,1469905.97705398,0.0,1.0
1998-04-24,42.31,42.75,41.38,42.75,267400,12.0807094312182,12.2063419566197,11.8151679570742,12.2063419566197,936509.073777064,0.0,1.0
1998-04-27,40.94,41.88,40.25,41.81,364700,11.6895354316728,11.957932190485,11.4925207895659,11.9379451978075,1277280.70009908,0.0,1.0
1998-04-28,41.0,41.19,40.75,41.06,258800,11.706667139682,11.7609175483781,11.6352850229767,11.7237988476913,906389.485016846,0.0,1.0
1998-04-29,40.38,41.19,40.38,41.13,510500,11.5296394902527,11.7609175483781,11.5296394902527,11.7437858403688,1787912.79791769,0.0,1.0
1998-04-30,42.69,42.81,40.81,41.0,363400,12.1892102486104,12.223473664629,11.652416730986,11.706667139682,1272727.73900742,0.0,1.0
1998-05-01,42.06,42.75,41.75,42.25,191200,12.0093273145129,12.2063419566197,11.9208134897982,12.0635777232089,669635.508250462,0.0,1.0
1998-05-04,42.0,42.44,42.0,42.0,163800,11.9921956065036,12.117828131905,11.9921956065036,11.9921956065036,573673.097549298,0.0,1.0
1998-05-05,42.31,42.31,41.63,42.06,185200,12.0807094312182,12.0807094312182,11.8865500737796,12.0093273145129,648621.841673569,0.0,1.0
1998-05-06,41.5,42.5,41.25,42.5,205200,11.8494313730928,12.1349598399143,11.7780492563874,12.1349598399143,718667.396929892,0.0,1.0
1998-05-07,41.5,41.69,40.69,41.25,178800,11.8494313730928,11.9036817817889,11.6181533149674,11.7780492563874,626207.263991543,0.0,1.0
1998-05-08,41.94,42.0,41.38,41.63,318100,11.9750638984943,11.9921956065036,11.8151679570742,11.8865500737796,1114074.55635184,0.0,1.0
1998-05-11,41.75,41.94,41.38,41.94,354900,11.9208134897982,11.9750638984943,11.8151679570742,11.9750638984943,1242958.37802348,0.0,1.0
1998-05-12,42.25,42.25,41.63,41.75,158800,12.0635777232089,12.0635777232089,11.8865500737796,11.9208134897982,556161.70873522,0.0,1.0
1998-05-13,43.0,43.13,42.06,42.13,260200,12.2777240733251,12.3148427740119,12.0093273145129,12.0293143071904,911292.673884783,0.0,1.0
1998-05-14,44.25,44.31,43.25,43.38,584700,12.634634656852,12.6517663648613,12.3491061900304,12.3862248907172,2047781.80791865,0.0,1.0
1998-05-15,45.63,46.19,44.5,44.5,648300,13.0286639410657,13.1885598824857,12.7060167735573,12.7060167735573,2270526.67363376,0.0,1.0
1998-05-18,45.38,45.56,44.69,45.56,520200,12.9572818243603,13.0086769483881,12.7602671822534,13.0086769483881,1821884.892217,0.0,1.0
1998-05-19,46.25,46.44,45.56,45.63,401200,13.205691590495,13.2599419991911,13.0086769483881,13.0286639410657,1405113.83844187,0.0,1.0
1998-05-20,46.69,47.12,46.31,46.75,245200,13.3313241158965,13.4541013566297,13.2228232985043,13.3484558239057,858758.507442539,0.0,1.0
1998-05-21,48.06,48.38,46.75,46.75,417500,13.7224981154419,13.8138672248248,13.3484558239057,13.3484558239057,1462200.96597578,0.0,1.0
1998-05-22,47.88,48.25,47.38,47.5,301600,13.6711029914141,13.776748524138,13.5283387580033,13.5626021740219,1056286.97326537,0.0,1.0
1998-05-26,46.25,47.5,46.25,47.5,280000,13.205691590495,13.5626021740219,13.205691590495,13.5626021740219,980637.773588546,0.0,1.0
1998-05-27,44.75,45.25,44.31,45.0,594000,12.7773988902627,12.9201631236735,12.6517663648613,12.8487810069681,2080352.99111285,0.0,1.0
1998-05-28,44.56,44.69,44.19,44.69,525000,12.7231484815666,12.7602671822534,12.6175029488427,12.7602671822534,1838695.82547853,0.0,1.0
1998-05-29,44.44,44.81,44.31,44.5,260100,12.688885065548,12.794530598272,12.6517663648613,12.7060167735573,910942.446108507,0.0,1.0
1998-06-01,44.5,44.81,44.38,44.44,325700,12.7060167735573,12.794530598272,12.6717533575388,12.688885065548,1140691.86734925,0.0,1.0
1998-06-02,44.38,44.94,43.81,44.5,625300,12.6717533575388,12.8316492989588,12.5090021314505,12.7060167735573,2189974.28508899,0.0,1.0
1998-06-03,44.81,45.19,44.31,44.31,246300,12.794530598272,12.9030314156642,12.6517663648613,12.6517663648613,862611.01298164,0.0,1.0
1998-06-04,45.75,45.94,44.31,44.56,229400,13.0629273570842,13.1171777657803,12.6517663648613,12.7231484815666,803422.518790047,0.0,1.0
1998-06-05,45.56,45.69,45.25,45.25,242100,13.0086769483881,13.0457956490749,12.9201631236735,12.9201631236735,847901.446377814,0.0,1.0
1998-06-08,45.13,45.5,44.94,45.5,71100,12.8858997076549,12.9915452403789,12.8316492989588,12.9915452403789,249011.948936234,0.0,1.0
1998-06-09,45.63,45.63,45.19,45.19,141200,13.0286639410657,13.0286639410657,12.9030314156642,12.9030314156642,494521.620109651,0.0,1.0
1998-06-10,45.25,45.81,45.12,45.38,201600,12.9201631236735,13.0800590650935,12.8830444229867,12.9572818243603,706059.196983752,0.0,1.0
1998-06-11,44.44,45.25,44.31,45.0,123700,12.688885065548,12.9201631236735,12.6517663648613,12.8487810069681,433231.75926037,0.0,1.0
1998-06-12,45.0,45.31,44.25,44.31,225900,12.8487810069681,12.9372948316828,12.634634656852,12.6517663648613,791164.546620188,0.0,1.0
1998-06-15,44.5,44.81,44.25,44.75,137600,12.7060167735573,12.794530598272,12.634634656852,12.7773988902627,481913.420163516,0.0,1.0
1998-06-16,44.38,44.5,43.63,44.25,472900,12.6717533575388,12.7060167735573,12.4576070074226,12.634634656852,1656227.15403579,0.0,1.0
1998-06-17,45.0,45.13,44.44,44.63,136700,12.8487810069681,12.8858997076549,12.688885065548,12.7431354742441,478761.37017698,0.0,1.0
1998-06-18,44.5,45.0,43.5,45.0,244500,12.7060167735573,12.8487810069681,12.4204883067358,12.8487810069681,856306.913008573,0.0,1.0
1998-06-19,43.88,44.75,43.81,44.63,360500,12.528989124128,12.7773988902627,12.5090021314505,12.7431354742441,1262571.13349525,0.0,1.0
1998-06-22,43.25,43.94,43.19,43.88,91000,12.3491061900304,12.5461208321373,12.3319744820212,12.528989124128,318707.276416279,0.0,1.0
1998-06-23,44.88,45.0,43.06,43.25,280700,12.8145175909495,12.8487810069681,12.2948557813344,12.3491061900304,983089.368022519,0.0,1.0
1998-06-24,45.94,46.25,44.94,44.94,210500,13.1171777657803,13.205691590495,12.8316492989588,12.8316492989588,737229.469072819,0.0,1.0
1998-06-25,45.75,45.94,44.88,45.69,196700,13.0629273570842,13.1171777657803,12.8145175909495,13.0457956490749,688898.035945956,0.0,1.0
1998-06-26,46.13,46.56,45.5,45.75,121500,13.1714281744764,13.2942054152097,12.9915452403789,13.0629273570842,425526.748182173,0.0,1.0
1998-06-29,45.81,46.56,45.44,46.31,61200,13.0800590650935,13.2942054152097,12.9744135323696,13.2228232985043,214339.399084354,0.0,1.0
1998-06-30,46.5,46.81,45.63,45.63,216600,13.2770737072004,13.365587531915,13.0286639410657,13.0286639410657,758593.363425995,0.0,1.0
1998-07-01,46.88,46.88,46.06,46.5,195700,13.3855745245925,13.3855745245925,13.1514411817989,13.2770737072004,685395.75818314,0.0,1.0
1998-07-02,46.56,46.69,45.94,46.63,95100,13.2942054152097,13.3313241158965,13.1171777657803,13.3141924078872,333066.615243823,0.0,1.0
1998-07-06,46.94,47.38,46.63,46.63,85500,13.4027062326018,13.5283387580033,13.3141924078872,13.3141924078872,299444.748720789,0.0,1.0
1998-07-07,46.75,47.06,46.19,47.06,87400,13.3484558239057,13.4369696486204,13.1885598824857,13.4369696486204,306099.07647014,0.0,1.0
1998-07-08,46.25,47.44,46.13,47.0,166200,13.205691590495,13.5454704660126,13.1714281744764,13.4198379406111,582078.564180058,0.0,1.0
1998-07-09,45.81,46.38,45.19,46.38,227800,13.0800590650935,13.2428102911818,12.9030314156642,13.2428102911818,797818.87436954,0.0,1.0
1998-07-10,45.69,46.06,44.94,45.0,138200,13.0457956490749,13.1514411817989,12.8316492989588,12.8487810069681,484014.786821206,0.0,1.0
1998-07-13,45.63,46.75,45.38,45.69,234900,13.0286639410657,13.3484558239057,12.9572818243603,13.0457956490749,822685.046485531,0.0,1.0
1998-07-14,46.0,46.25,45.94,46.25,162300,13.1343094737896,13.205691590495,13.1171777657803,13.205691590495,568419.680905076,0.0,1.0
1998-07-15,45.75,46.5,45.69,45.88,554000,13.125743619785,13.3409197446995,13.1085295297918,13.1630408147701,1930976.31145222,0.22,1.0
1998-07-16,46.63,46.63,45.31,45.5,290600,13.3782169396847,13.3782169396847,12.9995069598351,13.0540182448135,1012891.1843105,0.0,1.0
1998-07-17,46.25,46.94,46.06,46.63,129600,13.269194369728,13.4671564046493,13.2146830847496,13.3782169396847,451722.978274744,0.0,1.0
1998-07-20,46.25,46.44,46.0,46.06,125000,13.269194369728,13.3237056547063,13.1974689947565,13.2146830847496,435689.600959437,0.0,1.0
1998-07-21,46.06,46.63,45.88,46.25,126100,13.2146830847496,13.3782169396847,13.1630408147701,13.269194369728,439523.669447882,0.0,1.0
1998-07-22,44.69,47.0,44.63,46.31,359300,12.8216280299058,13.4843704946425,12.8044139399126,13.2864084597211,1252346.18899781,0.0,1.0
1998-07-23,44.0,44.69,43.19,44.69,258500,12.6236659949844,12.8216280299058,12.3912757800768,12.8216280299058,901006.094784121,0.0,1.0
1998-07-24,45.19,45.19,44.0,44.0,160500,12.9650787798488,12.9650787798488,12.6236659949844,12.6236659949844,559425.447631918,0.0,1.0
1998-07-27,45.81,45.81,44.75,45.0,187200,13.1429577097781,13.1429577097781,12.838842119899,12.9105674948705,652488.746396856,0.0,1.0
1998-07-28,45.44,45.75,44.81,45.56,215200,13.0368041548203,13.125743619785,12.8560562098921,13.0712323348066,750083.217011768,0.0,1.0
1998-07-29,46.0,46.38,45.56,45.56,152400,13.1974689947565,13.3064915647132,13.0712323348066,13.0712323348066,531192.761489745,0.0,1.0
1998-07-30,49.0,49.44,47.44,47.63,366400,14.0581734944145,14.1844101543643,13.6106071545923,13.6651184395707,1277093.3583323,0.0,1.0
1998-07-31,47.56,48.75,47.0,48.75,155000,13.6450353345786,13.986448119443,13.4843704946425,13.986448119443,540255.105189705,0.0,1.0
1998-08-03,46.81,47.25,45.88,47.0,279000,13.4298592096641,13.556095869614,13.1630408147701,13.4843704946425,972459.189341468,0.0,1.0
1998-08-04,44.19,47.06,44.06,47.0,335000,12.6781772799628,13.5015845846356,12.6408800849776,13.4843704946425,1167648.13057129,0.0,1.0
1998-08-05,43.63,44.0,42.88,44.0,350100,12.5175124400266,12.6236659949844,12.3023363151121,12.6236659949844,1220279.4343672,0.0,1.0
1998-08-06,45.75,46.0,44.31,44.5,132100,13.125743619785,13.1974689947565,12.7126054599491,12.7671167449275,460436.770293933,0.0,1.0
1998-08-07,47.13,47.31,45.94,46.5,270200,13.5216676896277,13.5733099596071,13.1802549047633,13.3409197446995,941786.641433918,0.0,1.0
1998-08-10,48.06,48.31,45.38,46.63,290500,13.7884860845216,13.8602114594932,13.0195900648271,13.3782169396847,1012542.63262974,0.0,1.0
1998-08-11,47.94,48.88,47.06,47.88,278800,13.7540579045353,14.0237453144282,13.5015845846356,13.7368438145422,971762.085979932,0.0,1.0
1998-08-12,48.25,48.88,47.06,47.88,294500,13.8429973695,14.0237453144282,13.5015845846356,13.7368438145422,1026484.69986043,0.0,1.0
1998-08-13,45.75,48.5,45.38,48.19,347700,13.125743619785,13.9147227444715,13.0195900648271,13.8257832795068,1211914.19402877,0.0,1.0
1998-08-14,46.06,46.81,45.5,46.38,272700,13.2146830847496,13.4298592096641,13.0540182448135,13.3064915647132,950500.433453112,0.0,1.0
1998-08-17,47.19,47.56,46.13,46.75,369900,13.5388817796208,13.6450353345786,13.2347661897417,13.412645119671,1289292.66715917,0.0,1.0
1998-08-18,48.63,49.38,46.94,47.06,200600,13.9520199394567,14.1671960643712,13.4671564046493,13.5015845846356,699194.671619705,0.0,1.0
1998-08-19,48.06,48.5,47.94,48.5,365900,13.7884860845216,13.9147227444715,13.7540579045353,13.9147227444715,1275350.59992847,0.0,1.0
1998-08-20,46.94,48.06,46.81,47.94,266800,13.4671564046493,13.7884860845216,13.4298592096641,13.7540579045353,929935.884287826,0.0,1.0
1998-08-21,46.13,47.25,45.88,47.19,351200,13.2347661897417,13.556095869614,13.1630408147701,13.5388817796208,1224113.50285563,0.0,1.0
1998-08-24,46.69,46.88,45.88,46.31,477100,13.3954310296778,13.4499423146562,13.1630408147701,13.2864084597211,1662940.06894198,0.0,1.0
1998-08-25,47.13,47.75,46.44,47.25,351600,13.5216676896277,13.699546619557,13.3237056547063,13.556095869614,1225507.7095787,0.0,1.0
1998-08-26,47.06,47.75,46.81,46.94,274700,13.5015845846356,13.699546619557,13.4298592096641,13.4671564046493,957471.467068464,0.0,1.0
1998-08-27,47.0,48.06,46.25,46.75,292600,13.4843704946425,13.7884860845216,13.269194369728,13.412645119671,1019862.21792585,0.0,1.0
1998-08-28,46.44,47.44,46.0,47.0,227900,13.3237056547063,13.6106071545923,13.1974689947565,13.4843704946425,794349.280469248,0.0,1.0
1998-08-31,47.56,49.0,46.38,46.44,500600,13.6450353345786,14.0581734944145,13.3064915647132,13.3237056547063,1744849.71392236,0.0,1.0
1998-09-01,47.31,48.63,46.38,47.31,556000,13.5733099596071,13.9520199394567,13.3064915647132,13.5733099596071,1937947.34506759,0.0,1.0
1998-09-02,46.88,48.19,46.38,47.06,396000,13.4499423146562,13.8257832795068,13.3064915647132,13.5015845846356,1380264.65583949,0.0,1.0
1998-09-03,47.25,47.63,46.06,47.13,253500,13.556095869614,13.6651184395707,13.2146830847496,13.5216676896277,883578.510745739,0.0,1.0
1998-09-04,45.06,47.63,44.13,47.63,485200,12.9277815848636,13.6651184395707,12.6609631899696,13.6651184395707,1691172.75508416,0.0,1.0
1998-09-08,47.5,47.94,44.81,45.06,493500,13.6278212445855,13.7540579045353,12.8560562098921,12.9277815848636,1720102.54458786,0.0,1.0
1998-09-09,47.13,47.63,46.63,47.5,216800,13.5216676896277,13.6651184395707,13.3782169396847,13.6278212445855,755660.043904047,0.0,1.0
1998-09-10,44.81,46.38,44.06,46.0,508400,12.8560562098921,13.3064915647132,12.6408800849776,13.1974689947565,1772036.74502223,0.0,1.0
1998-09-11,46.56,47.06,44.38,44.63,260900,13.3581338346926,13.5015845846356,12.7326885649411,12.8044139399126,909371.335122541,0.0,1.0
1998-09-14,47.31,47.5,46.25,46.81,174000,13.5733099596071,13.6278212445855,13.269194369728,13.4298592096641,606479.92453554,0.0,1.0
1998-09-15,47.75,48.25,46.5,47.06,284000,13.699546619557,13.8429973695,13.3409197446995,13.5015845846356,989886.773379842,0.0,1.0
1998-09-16,48.81,48.88,46.63,47.69,515700,14.0036622094362,14.0237453144282,13.3782169396847,13.6823325295638,1797481.01771825,0.0,1.0
1998-09-17,47.0,49.0,46.81,48.0,346700,13.4843704946425,14.0581734944145,13.4298592096641,13.7712719945285,1208428.6772211,0.0,1.0
1998-09-18,48.5,48.5,47.69,47.75,441500,13.9147227444715,13.9147227444715,13.6823325295638,13.699546619557,1538855.67058873,0.0,1.0
1998-09-21,49.44,49.94,47.88,48.5,184400,14.1844101543643,14.3278609043073,13.7368438145422,13.9147227444715,642729.299335365,0.0,1.0
1998-09-22,52.125,52.125,49.375,49.4375,475300,14.9547406815583,14.9547406815583,14.1657615568718,14.1836929006146,1656666.13868816,0.0,1.0
1998-09-23,53.56,53.63,51.81,52.13,508100,15.3664443338947,15.3865274388867,14.8643667090942,14.9561751890577,1770991.08997992,0.0,1.0
1998-09-24,52.38,55.0,50.25,53.56,781400,15.0279005640292,15.7795824937306,14.416800369272,15.3664443338947,2723582.83351764,0.0,1.0
1998-09-25,53.25,54.5,51.88,52.13,293000,15.27750486893,15.6361317437876,14.8844498140862,14.9561751890577,1021256.42464893,0.0,1.0
1998-09-28,52.06,52.94,51.5,52.88,258200,14.9360920840657,15.1885654039654,14.7754272441295,15.1713513139722,899960.439741814,0.0,1.0
1998-09-29,51.56,52.06,51.0,52.06,277800,14.7926413341227,14.9360920840657,14.6319764941865,14.9360920840657,968276.569172254,0.0,1.0
1998-09-30,50.25,51.5,50.13,51.0,262400,14.416800369272,14.7754272441295,14.3823721892857,14.6319764941865,914599.610334053,0.0,1.0
1998-10-01,50.5,51.5,50.0,50.0,545800,14.4885257442435,14.7754272441295,14.3450749943005,14.3450749943005,1902395.07362929,0.0,1.0
1998-10-02,54.0,54.56,50.38,50.5,304300,15.4926809938445,15.6533458337807,14.4540975642572,14.4885257442435,1060642.76457566,0.0,1.0
1998-10-05,54.0,54.19,52.0,54.0,495400,15.4926809938445,15.5471922788229,14.9188779940725,15.4926809938445,1726725.02652245,0.0,1.0
1998-10-06,53.13,54.0,52.94,54.0,342800,15.2430766889437,15.4926809938445,15.1885654039654,15.4926809938445,1194835.16167116,0.0,1.0
1998-10-07,54.0,54.5,52.0,52.0,628800,15.5557993238195,15.6998345027437,14.9796586081225,14.9796586081225,2182800.07945376,0.22,1.0
1998-10-08,54.0,54.56,53.06,53.25,881700,15.5557993238195,15.7171187242146,15.2850131874419,15.3397465554331,3060710.60759285,0.0,1.0
1998-10-09,51.0,54.63,49.88,54.5,675900,14.6915882502739,15.737283649264,14.3689494494836,15.6998345027437,2346301.80296248,0.0,1.0
1998-10-12,50.88,52.75,50.63,51.75,153500,14.6570198073321,15.1957113765088,14.58500221787,14.9076410186603,532855.935426453,0.0,1.0
1998-10-13,51.0,51.44,50.0,50.81,457400,14.6915882502739,14.8183392077273,14.4035178924254,14.6368548822827,1587806.54634567,0.0,1.0
1998-10-14,51.94,52.44,49.25,51.06,842200,14.9623743866515,15.1064095655758,14.1874651240391,14.7088724717449,2923591.32779257,0.0,1.0
1998-10-15,52.0,52.25,50.06,51.69,430200,14.9796586081225,15.0516761975846,14.4208021138963,14.8903567971894,1493385.16886293,0.0,1.0
1998-10-16,52.19,52.94,51.25,52.5,274200,15.0343919761137,15.2504447445001,14.7636058397361,15.1236937870467,951850.798006078,0.0,1.0
1998-10-19,54.94,55.81,52.19,52.19,288300,15.8265854601971,16.0772066715253,15.0343919761137,15.0343919761137,1000797.17383352,0.0,1.0
1998-10-20,56.75,58.25,54.75,54.94,924400,16.3479928079029,16.7800983446756,15.7718520922059,15.8265854601971,3208938.28474405,0.0,1.0
1998-10-21,56.75,57.44,56.63,57.0,432400,16.3479928079029,16.5467613548183,16.3134243649611,16.420010397365,1501022.19204168,0.0,1.0
1998-10-22,57.13,58.0,55.88,56.75,267900,16.4574595438853,16.7080807552135,16.0973715965747,16.3479928079029,929981.140721477,0.0,1.0
1998-10-23,57.81,58.25,57.13,57.13,305200,16.6533473872223,16.7800983446756,16.4574595438853,16.4574595438853,1059463.39734302,0.0,1.0
1998-10-26,57.75,58.88,56.5,57.81,269900,16.6360631657514,16.9615826701202,16.2759752184407,16.6533473872223,936923.889065794,0.0,1.0
1998-10-27,57.06,59.25,56.56,57.69,272900,16.4372946188359,17.0681687025241,16.2932594399117,16.6187789442805,947338.011582273,0.0,1.0
1998-10-28,57.94,58.44,56.88,57.06,138500,16.6907965337426,16.8348317126669,16.3854419544232,16.4372946188359,480785.322844063,0.0,1.0
1998-10-29,58.06,58.38,56.44,57.88,266100,16.7253649766844,16.8175474911959,16.2586909969698,16.6735123122717,923732.66721159,0.0,1.0
1998-10-30,59.5,60.06,58.31,58.31,289000,17.1401862919863,17.3015056923814,16.7973825661465,16.7973825661465,1003227.13575404,0.0,1.0
1998-11-02,60.44,61.25,59.75,60.0,275400,17.4109724283639,17.6443094182212,17.2122038814484,17.2842214709105,956016.447012669,0.0,1.0
1998-11-03,60.56,61.94,59.75,60.31,176900,17.4455408713057,17.8430779651366,17.2122038814484,17.3735232818436,614086.09105498,0.0,1.0
1998-11-04,60.0,61.63,58.0,60.75,254400,17.2842214709105,17.7537761542036,16.7080807552135,17.5002742392969,883117.589397327,0.0,1.0
1998-11-05,60.75,61.88,58.63,59.5,317800,17.5002742392969,17.8257937436657,16.8895650806581,17.1401862919863,1103202.71191223,0.0,1.0
1998-11-06,60.06,60.75,59.75,60.75,309200,17.3015056923814,17.5002742392969,17.2122038814484,17.5002742392969,1073348.89403166,0.0,1.0
1998-11-09,61.0,61.38,60.0,60.31,329200,17.572291828759,17.6817585647415,17.2842214709105,17.3735232818436,1142776.37747484,0.0,1.0
1998-11-10,58.69,61.06,58.63,61.0,300100,16.906849302129,17.5895760502299,16.8895650806581,17.572291828759,1041759.389065,0.0,1.0
1998-11-11,57.31,58.94,57.0,58.94,330900,16.509312208298,16.9788668915911,16.420010397365,16.9788668915911,1148677.71356751,0.0,1.0
1998-11-12,58.56,58.88,57.0,57.44,598700,16.8694001556087,16.9615826701202,16.420010397365,16.5467613548183,2078311.71687177,0.0,1.0
1998-11-13,59.94,60.25,58.81,58.81,448800,17.2669372494396,17.3562390603727,16.9414177450708,16.9414177450708,1557952.72846509,0.0,1.0
1998-11-16,61.25,61.38,60.0,60.0,344300,17.6443094182212,17.6817585647415,17.2842214709105,17.2842214709105,1195194.12747444,0.0,1.0
1998-11-17,61.0,62.0,59.63,61.0,314900,17.572291828759,17.8603621866075,17.1776354385066,17.572291828759,1093135.72681297,0.0,1.0
1998-11-18,58.94,61.31,57.88,61.0,281000,16.9788668915911,17.6615936396921,16.6735123122717,17.572291828759,975456.142376763,0.0,1.0
1998-11-19,60.44,60.75,58.44,59.19,316700,17.4109724283639,17.5002742392969,16.8348317126669,17.0508844810532,1099384.20032285,0.0,1.0
1998-11-20,60.06,61.0,58.88,61.0,189700,17.3015056923814,17.572291828759,16.9615826701202,17.572291828759,658519.68045862,0.0,1.0
1998-11-23,59.63,60.75,59.06,60.31,157400,17.1776354385066,17.5002742392969,17.0134353345329,17.3735232818436,546394.294697873,0.0,1.0
1998-11-24,59.69,60.75,59.25,59.38,218300,17.1949196599775,17.5002742392969,17.0681687025241,17.1056178490444,757800.981782374,0.0,1.0
1998-11-25,60.06,60.38,58.88,59.81,371700,17.3015056923814,17.393688206893,16.9615826701202,17.2294881029193,1290309.77979161,0.0,1.0
1998-11-27,59.94,60.56,59.94,60.44,101800,17.2669372494396,17.4455408713057,17.2669372494396,17.4109724283639,353385.890725817,0.0,1.0
1998-11-30,58.25,60.38,57.44,60.06,185300,16.7800983446756,17.393688206893,16.5467613548183,17.3015056923814,643245.634101119,0.0,1.0
1998-12-01,59.56,60.13,57.81,58.38,215900,17.1574705134572,17.3216706174308,16.6533473872223,16.8175474911959,749469.683769192,0.0,1.0
1998-12-02,59.16,60.31,58.69,59.38,408100,17.0422423703178,17.3735232818436,16.906849302129,17.1056178490444,1416667.79965821,0.0,1.0
1998-12-03,57.31,59.63,57.0,59.5,288000,16.509312208298,17.1776354385066,16.420010397365,17.1401862919863,999755.76158188,0.0,1.0
1998-12-04,59.94,61.0,57.44,57.5,279200,17.2669372494396,17.572291828759,16.5467613548183,16.5640455762893,969207.668866877,0.0,1.0
1998-12-07,59.94,60.88,59.56,59.75,194900,17.2669372494396,17.5377233858172,17.1574705134572,17.2122038814484,676570.826153848,0.0,1.0
1998-12-08,55.88,59.69,55.25,59.69,553400,16.0973715965747,17.1949196599775,15.9158872711301,17.1949196599775,1921058.46687295,0.0,1.0
1998-12-09,58.06,58.06,55.94,56.31,312600,16.7253649766844,16.7253649766844,16.1146558180456,16.2212418504495,1085151.566217,0.0,1.0
1998-12-10,57.56,57.75,57.38,57.63,397000,16.5813297977602,16.6360631657514,16.5294771333474,16.6014947228096,1378135.54634724,0.0,1.0
1998-12-11,56.44,57.5,55.75,57.5,228900,16.2586909969698,16.5640455762893,16.0599224500544,16.5640455762893,794597.548007265,0.0,1.0
1998-12-14,54.13,55.94,53.44,55.94,382600,15.5932484703398,16.1146558180456,15.3944799234243,16.1146558180456,1328147.75826815,0.0,1.0
1998-12-15,53.5,53.75,52.13,52.25,419000,15.4117641448952,15.4837817343573,15.0171077546428,15.0516761975846,1454505.77813475,0.0,1.0
1998-12-16,55.94,57.38,53.19,54.25,376800,16.1146558180456,16.5294771333474,15.3224623339622,15.6278169132816,1308013.78806962,0.0,1.0
1998-12-17,55.25,57.0,54.63,57.0,353500,15.9158872711301,16.420010397365,15.737283649264,16.420010397365,1227130.76985831,0.0,1.0
1998-12-18,57.38,58.0,56.0,57.19,572400,16.5294771333474,16.7080807552135,16.1319400395165,16.4747437653562,1987014.57614399,0.0,1.0
1998-12-21,55.63,57.19,54.88,57.13,301600,16.0253540071125,16.4747437653562,15.8093012387262,16.4574595438853,1046966.45032325,0.0,1.0
1998-12-22,56.38,56.44,54.56,55.25,308200,16.2414067754989,16.2586909969698,15.7171187242146,15.9158872711301,1069877.5198595,0.0,1.0
1998-12-23,54.88,56.63,53.94,56.19,384900,15.8093012387262,16.3134243649611,15.5385151023486,16.1866734075077,1336131.91886411,0.0,1.0
1998-12-24,55.31,56.38,55.06,55.5,73200,15.933171492601,16.2414067754989,15.8611539031389,15.9879048605922,254104.589402061,0.0,1.0
1998-12-28,57.0,57.44,55.81,55.88,172900,16.420010397365,16.5467613548183,16.0772066715253,16.0973715965747,600200.594366343,0.0,1.0
1998-12-29,58.0,58.0,55.94,57.25,134900,16.7080807552135,16.7080807552135,16.1146558180456,16.4920279868271,468288.37582429,0.0,1.0
1998-12-30,58.19,58.63,57.63,57.75,209500,16.7628141232047,16.8895650806581,16.6014947228096,16.6360631657514,727252.889067374,0.0,1.0
1998-12-31,59.0,60.13,57.75,58.44,473300,16.996151113062,17.3216706174308,16.6360631657514,16.8348317126669,1643001.395683,0.0,1.0
1999-01-04,58.69,60.75,58.56,59.75,310800,16.906849302129,17.5002742392969,16.8694001556087,17.2122038814484,1078903.09270711,0.0,1.0
1999-01-05,58.5,60.0,58.38,59.13,264500,16.8521159341378,17.2842214709105,16.8175474911959,17.0336002595823,918178.468536132,0.0,1.0
1999-01-06,58.5,59.13,57.81,58.25,180500,16.8521159341378,17.0336002595823,16.6533473872223,16.7800983446756,626583.038074752,0.0,1.0
1999-01-07,57.0,58.31,55.56,58.0,160800,16.420010397365,16.7973825661465,16.0051890820631,16.7080807552135,558196.966883215,0.0,1.0
1999-01-08,56.06,57.69,56.0,56.44,231700,16.1492242609874,16.6187789442805,16.1319400395165,16.2586909969698,804317.39568931,0.0,1.0
1999-01-11,58.38,58.44,55.63,55.81,355100,16.8175474911959,16.8348317126669,16.0253540071125,16.0772066715253,1232684.96853377,0.0,1.0
1999-01-12,56.81,58.88,56.75,57.94,214400,16.3652770293738,16.9615826701202,16.3479928079029,16.6907965337426,744262.622510953,0.0,1.0
1999-01-13,54.06,56.94,53.81,56.56,474200,15.6364590240171,16.4694779287372,15.5641483552045,16.3595657121421,1639453.78941774,0.22,1.0
1999-01-14,54.81,55.38,53.06,54.06,550000,15.8533910304546,16.0182593553471,15.347216348767,15.6364590240171,1901517.46980126,0.0,1.0
1999-01-15,56.5,56.5,53.81,55.06,262600,16.3422111516271,16.3422111516271,15.5641483552045,15.9257016992671,907888.159217841,0.0,1.0
1999-01-19,55.94,56.5,55.0,56.25,208000,16.1802352534871,16.3422111516271,15.9083471387521,16.2699004828146,719119.334033932,0.0,1.0
1999-01-20,54.75,56.0,54.63,55.25,359500,15.8360364699396,16.1975898140021,15.8013273489096,15.9806578075646,1242900.96435191,0.0,1.0
1999-01-21,53.94,55.25,53.88,54.5,348200,15.601749902987,15.9806578075646,15.584395342472,15.7637258011271,1203833.42360873,0.0,1.0
1999-01-22,53.5,53.69,53.0,53.25,609300,15.474483125877,15.5294392341745,15.329861788252,15.4021724570645,2106535.62609075,0.0,1.0
1999-01-25,54.0,54.5,53.5,53.5,243300,15.6191044635021,15.7637258011271,15.474483125877,15.474483125877,841162.182550264,0.0,1.0
1999-01-26,56.31,56.5,54.88,55.13,377400,16.2872550433296,16.3422111516271,15.8736380177221,15.9459486865346,1304786.71473272,0.0,1.0
1999-01-27,56.0,58.38,55.81,56.56,250700,16.1975898140021,16.8859873810972,16.1426337057046,16.3595657121421,866746.235780322,0.0,1.0
1999-01-28,58.25,58.56,56.25,56.25,297100,16.8483858333147,16.9380510626422,16.2699004828146,16.2699004828146,1027165.16414174,0.0,1.0
1999-01-29,58.38,59.13,56.81,58.13,731700,16.8859873810972,17.1029193875347,16.4318763809547,16.8136767122847,2529709.69573379,0.0,1.0
1999-02-01,58.38,59.06,57.94,58.5,225200,16.8859873810972,17.0826724002672,16.7587206039872,16.9206965021272,778584.971271354,0.0,1.0
1999-02-02,58.13,58.38,56.81,58.13,307200,16.8136767122847,16.8859873810972,16.4318763809547,16.8136767122847,1062083.93949627,0.0,1.0
1999-02-03,61.13,62.44,57.88,57.88,382600,17.6814047380348,18.0603126426124,16.7413660434722,16.7413660434722,1322764.69808357,0.0,1.0
1999-02-04,59.69,61.25,59.19,60.5,589800,17.2648952856748,17.7161138590648,17.1202739480497,17.4991818526273,2039118.18852506,0.0,1.0
1999-02-05,59.38,60.19,58.81,59.56,257700,17.1752300563473,17.4095166232998,17.0103617314547,17.2272937378923,890947.367214152,0.0,1.0
1999-02-08,60.0,60.0,57.69,59.19,419600,17.3545605150023,17.3545605150023,16.6864099351747,17.1202739480497,1450684.96423383,0.0,1.0
1999-02-09,59.56,60.38,59.19,60.0,238900,17.2272937378923,17.4644727315973,17.1202739480497,17.3545605150023,825950.042791855,0.0,1.0
1999-02-10,58.44,59.38,58.19,59.38,174500,16.9033419416122,17.1752300563473,16.8310312727997,17.1752300563473,603299.633600582,0.0,1.0
1999-02-11,57.75,59.0,57.5,58.31,172800,16.7037644956897,17.0653178397522,16.6314538268772,16.8657403938297,597422.21596665,0.0,1.0
1999-02-12,58.13,58.5,57.5,57.94,260000,16.8136767122847,16.9206965021272,16.6314538268772,16.7587206039872,898899.167542415,0.0,1.0
1999-02-16,58.75,59.5,58.06,58.06,303100,16.9930071709397,17.2099391773773,16.7934297250172,16.7934297250172,1047908.99108502,0.0,1.0
1999-02-17,58.13,59.63,57.63,58.69,152100,16.8136767122847,17.2475407251598,16.6690553746597,16.9756526104247,525856.013012313,0.0,1.0
1999-02-18,60.06,60.25,58.0,58.13,752900,17.3719150755173,17.4268711838148,16.7760751645022,16.8136767122847,2603004.5509334,0.0,1.0
1999-02-19,60.38,60.5,58.63,59.94,749900,17.4644727315973,17.4991818526273,16.9582980499097,17.3372059544873,2592632.63746175,0.0,1.0
1999-02-22,61.5,61.75,59.63,60.31,437800,17.7884245278773,17.8607351966898,17.2475407251598,17.4442257443298,1513607.90596181,0.0,1.0
1999-02-23,59.94,61.88,58.5,61.25,369400,17.3372059544873,17.8983367444724,16.9206965021272,17.7161138590648,1277128.27880834,0.0,1.0
1999-02-24,58.88,60.31,57.75,59.69,286300,17.0306087187222,17.4442257443298,16.7037644956897,17.2648952856748,989826.275643822,0.0,1.0
1999-02-25,59.88,59.88,58.38,58.75,379000,17.3198513939723,17.3198513939723,16.8859873810972,16.9930071709397,1310318.40191759,0.0,1.0
1999-02-26,60.44,60.63,59.69,60.0,423500,17.4818272921123,17.5367834004098,17.2648952856748,17.3545605150023,1464168.45174697,0.0,1.0
1999-03-01,58.88,60.25,57.94,60.19,441100,17.0306087187222,17.4268711838148,16.7587206039872,17.4095166232998,1525017.01078061,0.0,1.0
1999-03-02,58.94,60.31,58.88,59.25,671200,17.0479632792372,17.4442257443298,17.0306087187222,17.1376285085647,2320542.77405565,0.0,1.0
1999-03-03,59.19,59.69,58.38,59.19,490700,17.1202739480497,17.2648952856748,16.8859873810972,17.1202739480497,1696499.31351178,0.0,1.0
1999-03-04,59.5,59.88,58.69,59.31,181700,17.2099391773773,17.3198513939723,16.9756526104247,17.1549830690798,628192.225932524,0.0,1.0
1999-03-05,59.56,60.06,59.0,59.5,280700,17.2272937378923,17.3719150755173,17.0653178397522,17.2099391773773,970465.37049675,0.0,1.0
1999-03-08,59.19,60.0,58.06,59.75,284600,17.1202739480497,17.3545605150023,16.7934297250172,17.2822498461898,983948.858009892,0.0,1.0
1999-03-09,59.56,59.69,58.25,58.94,233100,17.2272937378923,17.2648952856748,16.8483858333147,17.0479632792372,805897.676746678,0.0,1.0
1999-03-10,59.56,59.63,58.56,59.5,154700,17.2272937378923,17.2475407251598,16.9380510626422,17.2099391773773,534845.004687735,0.0,1.0
1999-03-11,60.31,60.5,58.56,59.5,270800,17.4442257443298,17.4991818526273,16.9380510626422,17.2099391773773,936238.05604033,0.0,1.0
1999-03-12,61.69,61.94,60.38,60.38,491800,17.8433806361748,17.9156913049874,17.4644727315973,17.4644727315973,1700302.34845139,0.0,1.0
1999-03-15,63.06,63.94,61.38,61.44,472900,18.2396431012674,18.4941766554874,17.7537154068473,17.7710699673623,1634959.29358003,0.0,1.0
1999-03-16,63.75,64.0,63.0,63.0,606500,18.4392205471899,18.5115312160024,18.2222885407524,18.2222885407524,2096855.17351721,0.0,1.0
1999-03-17,62.38,64.63,62.0,64.0,297300,18.0429580820974,18.69375410141,17.9330458655024,18.5115312160024,1027856.62503984,0.0,1.0
1999-03-18,62.63,62.88,60.81,62.63,293200,18.1152687509099,18.1875794197224,17.5888470819548,18.1152687509099,1013681.6766286,0.0,1.0
1999-03-19,62.31,63.19,61.5,63.19,244800,18.0227110948299,18.2772446490499,17.7884245278773,18.2772446490499,846348.139286087,0.0,1.0
1999-03-22,64.25,64.25,61.56,62.38,165000,18.5838418848149,18.5838418848149,17.8057790883923,18.0429580820974,570455.24094038,0.0,1.0
1999-03-23,61.75,64.25,61.31,64.25,326400,17.8607351966898,18.5838418848149,17.7334684195798,18.5838418848149,1128464.18571479,0.0,1.0
1999-03-24,63.44,63.75,61.25,62.0,331700,18.3495553178624,18.4392205471899,17.7161138590648,17.9330458655024,1146787.89951469,0.0,1.0
1999-03-25,63.94,64.44,62.38,63.44,193900,18.4941766554874,18.6387979931124,18.0429580820974,18.3495553178624,670371.340717209,0.0,1.0
1999-03-26,62.75,63.5,62.25,63.5,117000,18.1499778719399,18.3669098783774,18.0053565343149,18.3669098783774,404504.625394086,0.0,1.0
1999-03-29,64.75,64.94,62.88,63.0,155000,18.72846322244,18.7834193307375,18.1875794197224,18.2222885407524,535882.1960349,0.0,1.0
1999-03-30,62.56,64.0,62.31,64.0,261600,18.0950217636424,18.5115312160024,18.0227110948299,18.5115312160024,904430.854727289,0.0,1.0
1999-03-31,64.25,64.5,62.38,62.38,269800,18.5838418848149,18.6561525536275,18.0429580820974,18.0429580820974,932780.751549784,0.0,1.0
1999-04-01,65.5,66.75,63.44,63.5,593700,18.9453952288775,19.30694857294,18.3495553178624,18.3669098783774,2052601.6760382,0.0,1.0
1999-04-05,67.63,68.38,66.06,66.5,624000,19.5614821271601,19.7784141335976,19.1073711270175,19.2346379041275,2157358.00210179,0.0,1.0
1999-04-06,66.56,67.5,66.0,67.44,252600,19.2519924646425,19.5238805793776,19.0900165665025,19.5065260188626,873315.114312362,0.0,1.0
1999-04-07,65.38,66.5,65.0,66.13,525600,18.9801043499075,19.3052453237817,18.869788662343,19.1978326806268,1810513.12292535,0.24,1.0
1999-04-08,65.44,66.13,63.88,64.88,212800,18.997522616365,19.1978326806268,18.5446476884688,18.8349521294279,733023.577927159,0.0,1.0
1999-04-09,66.56,66.88,65.19,65.56,179600,19.3226635902393,19.4155610113462,18.9249465061253,19.0323591492801,618660.876859573,0.0,1.0
1999-04-12,69.0,69.44,65.63,65.75,158200,20.0310064261795,20.1587403802015,19.0526804601473,19.0875169930624,544945.159906374,0.0,1.0
1999-04-13,67.06,68.94,66.63,68.88,169000,19.4678158107188,20.013588159722,19.3429849011064,19.9961698932644,582147.484350046,0.0,1.0
1999-04-14,69.56,71.0,65.63,67.06,779100,20.1935769131166,20.6116153080978,19.0526804601473,19.4678158107188,2683734.34945042,0.0,1.0
1999-04-15,69.88,71.0,69.38,69.63,589800,20.2864743342235,20.6116153080978,20.141322113744,20.2138982239838,2031660.27378496,0.0,1.0
1999-04-16,69.5,69.88,68.0,68.5,637200,20.1761586466591,20.2864743342235,19.7407019852204,19.8858542057,2194937.14217662,0.0,1.0
1999-04-19,67.0,70.5,66.75,70.25,702900,19.4503975442613,20.4664630876182,19.3778214340215,20.3938869773784,2421251.28254229,0.0,1.0
1999-04-20,66.5,67.38,65.56,67.25,624800,19.3052453237817,19.5607132318257,19.0323591492801,19.5229736545011,2152223.36225981,0.0,1.0
1999-04-21,71.0,71.5,66.81,68.0,541700,20.6116153080978,20.7567675285773,19.395239700479,19.7407019852204,1865972.14362378,0.0,1.0
1999-04-22,68.0,70.75,66.5,70.75,422200,19.7407019852204,20.539039197858,19.3052453237817,20.539039197858,1454335.3129739,0.0,1.0
1999-04-23,70.0,70.88,67.75,67.88,360600,20.3213108671386,20.5767787751827,19.6681258749806,19.7058654523053,1242144.27725815,0.0,1.0
1999-04-26,68.75,71.44,68.69,70.5,300700,19.9584303159397,20.7393492621198,19.9410120494822,20.4664630876182,1035809.1629826,0.0,1.0
1999-04-27,69.31,72.56,69.25,69.5,317100,20.1210008028768,21.064490235994,20.1035825364193,20.1761586466591,1092301.58158225,0.0,1.0
1999-04-28,70.31,71.0,69.13,69.31,234600,20.411305243836,20.6116153080978,20.0687460035042,20.1210008028768,808117.158748642,0.0,1.0
1999-04-29,70.63,71.38,69.88,70.31,270900,20.5042026649429,20.7219309956622,20.2864743342235,20.411305243836,933158.304795427,0.0,1.0
1999-04-30,70.25,72.25,70.25,70.63,256100,20.3938869773784,20.9744958592967,20.3938869773784,20.5042026649429,882177.341668916,0.0,1.0
1999-05-03,71.75,72.38,69.56,70.31,270900,20.8293436388171,21.0122354366214,20.1935769131166,20.411305243836,933158.304795428,0.0,1.0
1999-05-04,72.0,73.44,71.5,73.0,373600,20.9019197490569,21.319958144038,20.7567675285773,21.192224190016,1286924.85297738,0.0,1.0
1999-05-05,73.5,74.06,72.06,72.19,287800,21.3373764104956,21.4999468974327,20.9193380155144,20.9570775928391,991373.053230431,0.0,1.0
1999-05-06,73.75,74.0,71.5,74.0,206900,21.4099525207354,21.4825286309751,20.7567675285773,21.4825286309751,712700.085869965,0.0,1.0
1999-05-07,74.0,74.63,73.0,73.81,309100,21.4825286309751,21.6654204287794,21.192224190016,21.4273707871929,1064744.30421656,0.0,1.0
1999-05-10,74.81,75.44,73.75,74.56,345600,21.717675228152,21.9005670259563,21.4099525207354,21.6450991179122,1190474.38219749,0.0,1.0
1999-05-11,73.63,74.81,73.44,74.81,349000,21.3751159878203,21.717675228152,21.319958144038,21.717675228152,1202186.2250779,0.0,1.0
1999-05-12,72.69,73.5,72.13,73.5,371900,21.1022298133187,21.3373764104956,20.9396593263816,21.3373764104956,1281068.93153717,0.0,1.0
1999-05-13,71.94,72.63,70.75,72.63,311700,20.8845014825993,21.0848115468611,20.539039197858,21.0848115468611,1073700.41936041,0.0,1.0
1999-05-14,71.44,72.0,70.25,72.0,153400,20.7393492621198,20.9019197490569,20.3938869773784,20.9019197490569,528410.793486964,0.0,1.0
1999-05-17,65.25,68.0,63.25,66.88,3799500,18.9423647725828,19.7407019852204,18.3617558906646,19.4155610113462,13087984.4188639,0.0,1.0
1999-05-18,65.75,65.94,64.56,65.69,3172500,19.0875169930624,19.1426748368446,18.742054708321,19.0700987266048,10928182.8053285,0.0,1.0
1999-05-19,66.0,66.25,65.56,66.25,993800,19.1600931033021,19.2326692135419,19.0323591492801,19.2326692135419,3423302.78075193,0.0,1.0
1999-05-20,66.0,66.25,66.0,66.0,745600,19.1600931033021,19.2326692135419,19.1600931033021,19.1600931033021,2568338.25048163,0.0,1.0
1999-05-21,65.5,66.25,65.0,66.25,721600,19.0149408828226,19.2326692135419,18.869788662343,19.2326692135419,2485666.41838457,0.0,1.0
1999-05-24,64.0,65.63,63.94,65.63,746400,18.5794842213839,19.0526804601473,18.5620659549264,19.0526804601473,2571093.97821819,0.0,1.0
1999-05-25,63.63,64.44,63.56,64.0,625900,18.472071578229,18.7072181754059,18.4517502673619,18.5794842213839,2156012.4878976,0.0,1.0
1999-05-26,64.5,64.5,63.5,63.69,957500,18.7246364418635,18.7246364418635,18.4343320009043,18.4894898446866,3298261.63470513,0.0,1.0
1999-05-27,64.5,64.88,64.25,64.25,490900,18.7246364418635,18.8349521294279,18.6520603316237,18.6520603316237,1690983.4323517,0.0,1.0
1999-05-28,65.75,65.75,64.5,64.5,372400,19.0875169930624,19.0875169930624,18.7246364418635,18.7246364418635,1282791.26137252,0.0,1.0
1999-06-01,66.44,67.38,66.06,66.5,1008800,19.2878270573242,19.5607132318257,19.1775113697597,19.3052453237817,3474972.67581257,0.0,1.0
1999-06-02,66.56,67.25,66.44,66.5,680700,19.3226635902393,19.5229736545011,19.2878270573242,19.3052453237817,2344779.83785251,0.0,1.0
1999-06-03,66.69,66.81,66.31,66.5,842300,19.3604031675639,19.395239700479,19.2500874799995,19.3052453237817,2901436.84063932,0.0,1.0
1999-06-04,67.0,67.0,66.25,66.75,659200,19.4503975442613,19.4503975442613,19.2326692135419,19.3778214340215,2270719.65493224,0.0,1.0
1999-06-07,67.19,67.5,66.75,66.81,506200,19.5055553880435,19.5955497647408,19.3778214340215,19.395239700479,1743686.72531357,0.0,1.0
1999-06-08,66.06,67.13,65.88,67.13,557400,19.1775113697597,19.488137121586,19.1252565703871,19.488137121586,1920053.30045394,0.0,1.0
1999-06-09,64.69,66.06,63.69,66.06,942500,18.7797942856457,19.1775113697597,18.4894898446866,19.1775113697597,3246591.73964448,0.0,1.0
1999-06-10,64.25,64.5,63.5,64.44,1235400,18.6520603316237,18.7246364418635,18.4343320009043,18.7072181754059,4255532.55719553,0.0,1.0
1999-06-11,63.5,64.44,62.94,64.19,539400,18.4343320009043,18.7072181754059,18.2717615139672,18.6346420651661,1858049.42638115,0.0,1.0
1999-06-14,64.06,64.63,63.25,63.63,715200,18.5969024878414,18.7623760191881,18.3617558906646,18.472071578229,2463620.59649203,0.0,1.0
1999-06-15,64.75,65.13,64.06,64.06,551700,18.7972125521032,18.9075282396677,18.5969024878414,18.5969024878414,1900418.74033089,0.0,1.0
1999-06-16,65.88,65.88,64.69,65.0,713400,19.1252565703871,19.1252565703871,18.7797942856457,18.869788662343,2457420.20908474,0.0,1.0
1999-06-17,65.94,66.06,65.13,65.38,606900,19.1426748368446,19.1775113697597,18.9075282396677,18.9801043499075,2090563.9541541,0.0,1.0
1999-06-18,66.44,66.44,65.88,66.06,718500,19.2878270573242,19.2878270573242,19.1252565703871,19.1775113697597,2474987.97340537,0.0,1.0
1999-06-21,66.63,67.0,66.38,67.0,1700400,19.3429849011064,19.4503975442613,19.2704087908666,19.4503975442613,5857299.30407584,0.0,1.0
1999-06-22,66.75,66.94,66.56,66.56,1571700,19.3778214340215,19.4329792778037,19.3226635902393,19.3226635902393,5413971.60445542,0.0,1.0
1999-06-23,69.25,69.63,66.69,67.0,1518000,20.1035825364193,20.2138982239838,19.3604031675639,19.4503975442613,5228993.38013828,0.0,1.0
1999-06-24,68.81,69.63,68.31,68.94,620200,19.9758485823973,20.2138982239838,19.8306963619177,20.013588159722,2136377.92777454,0.0,1.0
1999-06-25,69.5,70.0,69.0,69.06,729400,20.1761586466591,20.3213108671386,20.0310064261795,20.0484246926371,2512534.76381611,0.0,1.0
1999-06-28,67.94,69.5,67.81,69.5,399600,19.7232837187628,20.1761586466591,19.6855441414382,20.1761586466591,1376486.00441585,0.0,1.0
1999-06-29,69.19,69.19,68.13,68.44,831200,20.0861642699618,20.0861642699618,19.7784415625451,19.8684359392424,2863201.11829442,0.0,1.0
1999-06-30,68.88,69.13,67.75,69.13,709900,19.9961698932644,20.0687460035042,19.6681258749806,20.0687460035042,2445363.90023726,0.0,1.0
1999-07-01,70.06,70.06,67.69,68.75,574900,20.3387291335962,20.3387291335962,19.6507076085231,19.9584303159397,1980334.84469137,0.0,1.0
1999-07-02,69.94,70.44,68.38,69.94,480800,20.3038926006811,20.4490448211607,19.8510176727849,20.3038926006811,1656192.36967753,0.0,1.0
1999-07-06,70.44,70.56,68.5,69.88,479400,20.4490448211607,20.4838813540758,19.8858542057,20.2864743342235,1651369.84613853,0.0,1.0
1999-07-07,70.44,70.44,69.13,70.0,972100,20.4490448211607,20.4490448211607,20.0687460035042,20.3213108671386,3348553.6658975,0.0,1.0
1999-07-08,70.56,70.94,70.38,70.38,882200,20.4838813540758,20.5941970416402,20.4316265547031,20.4316265547031,3038878.76150064,0.0,1.0
1999-07-09,70.56,70.63,70.19,70.5,547600,20.4838813540758,20.5042026649429,20.3764687109209,20.4664630876182,1886295.63568097,0.0,1.0
1999-07-12,69.38,70.69,68.25,70.69,311800,20.141322113744,20.5216209314004,19.8132780954602,20.5216209314004,1074044.88532748,0.0,1.0
1999-07-13,68.38,69.38,68.38,69.38,491700,19.8510176727849,20.141322113744,19.8510176727849,20.141322113744,1693739.16008826,0.0,1.0
1999-07-14,67.75,68.94,67.69,68.56,427900,19.7377989408108,20.0844850033874,19.7203189712691,19.9737785296234,1468766.86133723,0.24,1.0
1999-07-15,67.94,68.94,67.56,68.0,590200,19.7931521776928,20.0844850033874,19.6824457039288,19.8106321472345,2025861.6535668,0.0,1.0
1999-07-16,67.88,68.0,67.44,67.81,291100,19.7756722081511,19.8106321472345,19.6474857648455,19.7552789103525,999200.825742622,0.0,1.0
1999-07-19,66.44,67.88,66.0,67.88,387000,19.3561529391508,19.7756722081511,19.2279664958452,19.7756722081511,1328377.60069528,0.0,1.0
1999-07-20,66.06,66.44,65.5,66.44,491600,19.2454464653869,19.3561529391508,19.0823000829979,19.3561529391508,1687417.12791162,0.0,1.0
1999-07-21,66.75,67.38,66.0,66.06,421700,19.4464661151162,19.6300057953038,19.2279664958452,19.2454464653869,1447485.35972402,0.0,1.0
1999-07-22,68.5,68.56,66.19,66.5,635100,19.9562985600818,19.9737785296234,19.2833197327272,19.3736329086925,2179980.91524953,0.0,1.0
1999-07-23,67.75,68.5,67.56,68.44,255600,19.7377989408108,19.9562985600818,19.6824457039288,19.9388185905401,877347.066505717,0.0,1.0
1999-07-26,66.25,67.63,66.0,67.63,407400,19.3007997022689,19.7028390017274,19.2279664958452,19.7028390017274,1398400.60600324,0.0,1.0
1999-07-27,67.31,67.44,66.31,66.5,485400,19.6096124975052,19.6474857648455,19.3182796718105,19.3736329086925,1666135.62629841,0.0,1.0
1999-07-28,66.75,67.44,66.56,67.44,370200,19.4464661151162,19.6474857648455,19.3911128782342,19.6474857648455,1270711.59632401,0.0,1.0
1999-07-29,66.13,66.5,65.63,66.5,998600,19.2658397631855,19.3736329086925,19.1201733503382,19.3736329086925,3427694.75983024,0.0,1.0
1999-07-30,67.31,68.13,66.25,66.69,3523100,19.6096124975052,19.8485054145748,19.3007997022689,19.4289861455745,12093041.6666913,0.0,1.0
1999-08-02,67.0,67.25,64.38,64.75,1396100,19.5192993215398,19.5921325279635,18.7560073182199,18.8638004637269,4792113.61325756,0.0,1.0
1999-08-03,65.75,67.0,64.88,67.0,1095700,19.1551332894215,19.5192993215398,18.9016737310672,19.5192993215398,3760990.53509513,0.0,1.0
1999-08-04,65.13,66.31,64.69,66.0,812800,18.9745069374909,19.3182796718105,18.8463204941852,19.2279664958452,2789936.2114861,0.0,1.0
1999-08-05,65.44,66.13,63.81,65.13,1093100,19.0648201134562,19.2658397631855,18.589947607574,18.9745069374909,3752066.03441862,0.0,1.0
1999-08-06,66.0,66.0,65.06,65.13,735900,19.2279664958452,19.2279664958452,18.9541136396923,18.9745069374909,2525976.94147714,0.0,1.0
1999-08-09,65.25,65.88,64.94,65.38,489600,19.0094668765742,19.1930065567619,18.9191537006089,19.0473401439145,1680552.12739124,0.0,1.0
1999-08-10,62.88,64.94,62.63,64.94,770200,18.319008079678,18.9191537006089,18.2461748732543,18.9191537006089,2643711.70040181,0.0,1.0
1999-08-11,63.31,63.94,62.19,63.0,579500,18.4442811947267,18.6278208749143,18.1179884299487,18.3539680187613,1989133.90078272,0.0,1.0
1999-08-12,61.75,63.75,61.69,63.19,768500,17.9898019866431,18.5724676380323,17.9723220171014,18.4093212556433,2637876.44995947,0.0,1.0
1999-08-13,61.63,62.25,61.0,61.0,453000,17.9548420475597,18.1354683994904,17.7713023673721,17.7713023673721,1554922.61786811,0.0,1.0
1999-08-16,61.63,62.75,61.25,61.88,708200,17.9548420475597,18.2811348123377,17.8441355737957,18.0276752539834,2430896.68426975,0.0,1.0
1999-08-17,61.81,62.13,60.94,62.0,466900,18.0072819561847,18.100508460407,17.7538223978304,18.0626351930667,1602634.37148482,0.0,1.0
1999-08-18,60.56,61.81,60.44,61.81,334300,17.6431159240664,18.0072819561847,17.6081559849831,18.0072819561847,1147484.83698303,0.0,1.0
1999-08-19,60.56,60.69,59.69,59.75,683200,17.6431159240664,17.6809891914067,17.3896563657121,17.4071363352538,2345084.1777649,0.0,1.0
1999-08-20,62.38,62.38,60.44,60.75,1432100,18.1733416668307,18.1733416668307,17.6081559849831,17.6984691609484,4915683.62262455,0.0,1.0
1999-08-23,62.0,62.13,61.19,61.5,507600,18.0626351930667,18.100508460407,17.8266556042541,17.9169687802194,1742337.13207473,0.0,1.0
1999-08-24,62.0,62.25,61.5,62.0,912900,18.0626351930667,18.1354683994904,17.9169687802194,18.0626351930667,3133529.48753157,0.0,1.0
1999-08-25,62.25,62.38,61.88,62.19,604100,18.1354683994904,18.1733416668307,18.0276752539834,18.1179884299487,2073573.4071835,0.0,1.0
1999-08-26,61.69,62.69,61.25,62.5,571100,17.9723220171014,18.263654842796,17.8441355737957,18.208301605914,1960300.89859708,0.0,1.0
1999-08-27,62.38,62.63,61.88,61.94,502900,18.1733416668307,18.2461748732543,18.0276752539834,18.045155223525,1726204.38085182,0.0,1.0
1999-08-30,62.31,63.25,62.0,62.0,459800,18.152948369032,18.426801225185,18.0626351930667,18.0626351930667,1578263.61963744,0.0,1.0
1999-08-31,63.0,63.75,62.25,63.25,660200,18.3539680187613,18.5724676380323,18.1354683994904,18.426801225185,2266136.67178042,0.0,1.0
1999-09-01,63.44,64.38,63.06,64.38,567400,18.482154462067,18.7560073182199,18.371447988303,18.7560073182199,1947600.64763436,0.0,1.0
1999-09-02,62.81,63.69,62.25,63.69,219200,18.2986147818794,18.5549876684906,18.1354683994904,18.5549876684906,752404.057034635,0.0,1.0
1999-09-03,63.5,64.44,63.13,64.0,577500,18.4996344316086,18.7734872877616,18.3918412861016,18.645300844456,1982268.90026233,0.0,1.0
1999-09-07,62.5,63.81,62.25,63.63,395600,18.208301605914,18.589947607574,18.1354683994904,18.5375076989489,1357897.10293295,0.0,1.0
1999-09-08,62.81,63.56,62.0,62.25,642700,18.2986147818794,18.5171144011503,18.0626351930667,18.1354683994904,2206067.91722701,0.0,1.0
1999-09-09,62.69,63.25,62.44,62.88,641800,18.263654842796,18.426801225185,18.1908216363723,18.319008079678,2202978.66699284,0.0,1.0
1999-09-10,63.56,64.25,62.94,63.0,546200,18.5171144011503,18.7181340508796,18.3364880492197,18.3539680187613,1874831.64211824,0.0,1.0
1999-09-13,63.81,64.0,63.5,63.56,360500,18.589947607574,18.645300844456,18.4996344316086,18.5171144011503,1237416.34380012,0.0,1.0
1999-09-14,63.63,64.25,63.38,63.5,453700,18.5375076989489,18.7181340508796,18.4646744925253,18.4996344316086,1557325.36805025,0.0,1.0
1999-09-15,63.38,64.19,63.38,63.88,383900,18.4646744925253,18.7006540813379,18.4646744925253,18.6103409053726,1317736.84988867,0.0,1.0
1999-09-16,61.19,63.19,61.13,63.13,628600,17.8266556042541,18.4093212556433,17.8091756347124,18.3918412861016,2157669.66355826,0.0,1.0
1999-09-17,61.38,62.0,60.13,61.19,635800,17.882008841136,18.0626351930667,17.5178428090178,17.8266556042541,2182383.66543168,0.0,1.0
1999-09-20,61.25,61.25,60.5,61.25,505900,17.8441355737957,17.8441355737957,17.6256359545248,17.8441355737957,1736501.88163241,0.0,1.0
1999-09-21,60.5,60.88,59.81,60.88,276500,17.6256359545248,17.7363424282887,17.4246163047955,17.7363424282887,949086.321943781,0.0,1.0
1999-09-22,62.13,62.44,60.13,60.25,804300,18.100508460407,18.1908216363723,17.5178428090178,17.5528027481011,2760759.95927445,0.0,1.0
1999-09-23,61.81,62.25,60.06,62.13,669300,18.0072819561847,18.1354683994904,17.4974495112191,18.100508460407,2297372.42414819,0.0,1.0
1999-09-24,60.31,61.75,59.19,61.75,579800,17.5702827176428,17.9898019866431,17.2439899528648,17.9898019866431,1990163.65086078,0.0,1.0
1999-09-27,61.13,61.75,60.19,60.44,431400,17.8091756347124,17.9898019866431,17.5353227785594,17.6081559849831,1480780.61224791,0.0,1.0
1999-09-28,61.25,62.19,60.25,62.06,631000,17.8441355737957,18.1179884299487,17.5528027481011,18.0801151626084,2165907.66418274,0.0,1.0
1999-09-29,61.69,62.0,61.31,61.44,419200,17.9723220171014,18.0626351930667,17.8616155433374,17.8994888106777,1438904.10907354,0.0,1.0
1999-09-30,62.44,62.94,61.75,61.81,680600,18.1908216363723,18.3364880492197,17.9898019866431,18.0072819561847,2336159.67708839,0.0,1.0
1999-10-01,61.25,62.19,60.56,62.19,398200,17.8441355737957,18.1179884299487,17.6431159240664,18.1179884299487,1366821.60360946,0.0,1.0
1999-10-04,61.81,62.13,61.19,61.19,343400,18.0072819561847,18.100508460407,17.8266556042541,17.8266556042541,1178720.5893508,0.0,1.0
1999-10-05,61.19,61.75,60.5,61.75,330500,17.8266556042541,17.9898019866431,17.6256359545248,17.9898019866431,1134441.33599428,0.0,1.0
1999-10-06,60.63,61.25,60.19,61.19,379500,17.7334291000318,17.9147704498919,17.6047352388407,17.8972212870022,1297497.78625493,0.24,1.0
1999-10-07,61.19,61.5,60.69,61.25,405800,17.8972212870022,17.9878919619323,17.7509782629215,17.9147704498919,1387416.60517062,0.0,1.0
1999-10-08,61.38,62.25,61.19,62.06,331200,17.9527936361529,18.2072564980534,17.8972212870022,18.1516841489027,1132361.70436794,0.0,1.0
1999-10-11,62.38,63.0,60.88,61.31,346700,18.2452796843144,18.4266210341745,17.8065506120722,17.9323196127816,1185355.68509772,0.0,1.0
1999-10-12,57.69,62.38,56.5,62.38,1350800,16.873520118437,18.2452796843144,16.5254617211248,18.2452796843144,4618339.94643783,0.0,1.0
1999-10-13,52.31,56.5,52.0,56.5,2392900,15.2999451793281,16.5254617211248,15.209274504398,16.5254617211248,8181244.93472839,0.0,1.0
1999-10-14,54.25,54.56,52.69,53.0,1289300,15.8673681127614,15.9580387876915,15.4110898776295,15.5017605525595,4408073.50676807,0.0,1.0
1999-10-15,52.13,56.0,52.06,56.0,906700,15.247297690659,16.379218697044,15.2268236672877,16.379218697044,3099976.92436719,0.0,1.0
1999-10-18,52.69,53.06,52.13,53.0,736800,15.4110898776295,15.5193097154492,15.247297690659,15.5017605525595,2519094.51623882,0.0,1.0
1999-10-19,52.25,53.56,52.25,53.25,685200,15.2823960164384,15.66555273953,15.2823960164384,15.5748820645999,2342675.84490614,0.0,1.0
1999-10-20,56.44,57.0,52.81,53.25,958800,16.5079125582351,16.6717047452055,15.4461882034088,15.5748820645999,3278105.07894921,0.0,1.0
1999-10-21,55.63,56.31,53.75,56.19,841900,16.2709988592243,16.4698893719741,15.7211250886807,16.4347910461947,2878427.89525171,0.0,1.0
1999-10-22,55.25,55.63,55.0,55.63,801600,16.1598541609229,16.2709988592243,16.0867326488825,16.2709988592243,2740643.54535429,0.0,1.0
1999-10-25,54.75,55.19,54.38,54.88,369300,16.0136111368422,16.1423049980332,15.9053912990224,16.0516343231032,1262624.32796823,0.0,1.0
1999-10-26,53.5,54.81,52.31,54.75,779700,15.6480035766403,16.0311602997318,15.2999451793281,16.0136111368422,2665768.17903285,0.0,1.0
1999-10-27,54.38,55.0,53.0,53.25,673500,15.9053912990224,16.0867326488825,15.5017605525595,15.5748820645999,2302673.9368714,0.0,1.0
1999-10-28,56.81,57.63,54.63,54.63,902800,16.6161323960549,16.8559709555473,15.9785128110628,15.9785128110628,3086642.95502226,0.0,1.0
1999-10-29,55.44,56.81,55.44,56.63,744700,16.2154265100736,16.6161323960549,16.2154265100736,16.5634849073858,2546104.35157852,0.0,1.0
1999-11-01,55.0,55.31,53.88,55.31,647000,16.0867326488825,16.1774033238126,15.7591482749417,16.1774033238126,2212071.32465597,0.0,1.0
1999-11-02,54.25,56.44,54.25,55.0,391100,15.8673681127614,16.5079125582351,15.8673681127614,16.0867326488825,1337157.7976398,0.0,1.0
1999-11-03,55.56,56.13,53.88,54.88,520200,16.250524835853,16.417241883305,15.7591482749417,16.0516343231032,1778546.37262138,0.0,1.0
1999-11-04,54.0,55.56,53.88,55.56,476700,15.794246600721,16.250524835853,15.7591482749417,16.250524835853,1629821.32992813,0.0,1.0
1999-11-05,54.13,55.5,53.88,54.25,452400,15.832269786982,16.2329756729633,15.7591482749417,15.8673681127614,1546740.44400983,0.0,1.0
1999-11-08,54.56,56.13,54.13,54.13,478400,15.9580387876915,16.417241883305,15.832269786982,15.832269786982,1635633.57297591,0.0,1.0
1999-11-09,53.63,55.13,53.31,55.0,514000,15.6860267629013,16.1247558351435,15.5924312274896,16.0867326488825,1757348.78032947,0.0,1.0
1999-11-10,53.63,54.38,53.25,53.81,352600,15.6860267629013,15.9053912990224,15.5748820645999,15.7386742515703,1205527.58744002,0.0,1.0
1999-11-11,51.56,53.75,51.13,53.56,1007000,15.080580643207,15.7211250886807,14.9548116424975,15.66555273953,3442899.26418633,0.0,1.0
1999-11-12,51.06,52.19,50.31,52.0,1303500,14.9343376191262,15.2648468535487,14.7149730830051,15.209274504398,4456622.83104955,0.0,1.0
1999-11-15,51.38,51.56,50.81,51.13,969400,15.0279331545379,15.080580643207,14.8612161070858,14.9548116424975,3314346.12383539,0.0,1.0
1999-11-16,52.13,52.5,51.38,51.75,517600,15.247297690659,15.3555175284788,15.0279331545379,15.1361529923577,1769657.05972478,0.0,1.0
1999-11-17,53.44,53.5,52.88,53.5,429000,15.6304544137506,15.6480035766403,15.4666622267802,15.6480035766403,1466736.62794036,0.0,1.0
1999-11-18,54.0,54.38,53.69,54.38,270900,15.794246600721,15.9053912990224,15.703575925791,15.9053912990224,926198.024496604,0.0,1.0
1999-11-19,55.0,55.13,53.13,53.5,681400,16.0867326488825,16.1247558351435,15.5397837388205,15.6480035766403,2329683.7722111,0.0,1.0
1999-11-22,51.72,54.06,50.63,54.0,782600,15.1273784109128,15.8117957636107,14.8085686184168,15.794246600721,2675683.18187908,0.0,1.0
1999-11-23,51.13,51.88,50.13,51.06,981800,14.9548116424975,15.1741761786187,14.662325594336,14.9343376191262,3356741.30841922,0.0,1.0
1999-11-24,51.44,52.0,50.94,51.38,553200,15.0454823174276,15.209274504398,14.8992392933468,15.0279331545379,1891372.26707833,0.0,1.0
1999-11-26,51.0,51.25,50.75,51.13,211000,14.9167884562365,14.9899099682769,14.8436669441962,14.9548116424975,721401.931224745,0.0,1.0
1999-11-29,51.13,51.31,50.38,51.0,750900,14.9548116424975,15.0074591311666,14.7354471063764,14.9167884562365,2567301.94387043,0.0,1.0
1999-11-30,51.56,52.56,51.5,52.0,1038800,15.080580643207,15.3730666913685,15.0630314803173,15.209274504398,3551622.39884485,0.0,1.0
1999-12-01,50.75,52.38,50.5,52.13,628400,14.8436669441962,15.3204192026994,14.7705454321558,15.247297690659,2148478.54778023,0.0,1.0
1999-12-02,51.45,51.75,50.75,50.75,1017100,15.0484071779092,15.1361529923577,14.8436669441962,14.8436669441962,3477430.82582316,0.0,1.0
1999-12-03,52.06,52.5,51.38,51.38,1477800,15.2268236672877,15.3555175284788,15.0279331545379,15.0279331545379,5052548.69177217,0.0,1.0
1999-12-06,51.0,52.19,51.0,52.19,573500,14.9167884562365,15.2648468535487,14.9167884562365,15.2648468535487,1960777.28700186,0.0,1.0
1999-12-07,50.56,50.75,49.25,50.0,1286000,14.7880945950455,14.8436669441962,14.4049378719539,14.624302408075,4396790.91732236,0.0,1.0
1999-12-08,50.48,51.06,49.88,50.81,856800,14.7646957111925,14.9343376191262,14.5892040822957,14.8612161070858,2929370.49608229,0.0,1.0
1999-12-09,50.5,51.06,50.0,51.0,866300,14.7705454321558,14.9343376191262,14.624302408075,14.9167884562365,2961850.67781988,0.0,1.0
1999-12-10,50.69,50.94,50.31,50.38,616600,14.8261177813065,14.8992392933468,14.7149730830051,14.7354471063764,2108134.74309562,0.0,1.0
1999-12-13,50.9,52.31,50.0,52.25,975700,14.8875398514204,15.2999451793281,14.624302408075,15.2823960164384,3335885.61277716,0.0,1.0
1999-12-14,49.63,50.56,48.81,50.38,767300,14.5160825702553,14.7880945950455,14.2762440107628,14.7354471063764,2623372.99444903,0.0,1.0
1999-12-15,49.81,50.19,49.0,50.0,578000,14.5687300589243,14.6798747572257,14.3318163599135,14.624302408075,1976162.63624599,0.0,1.0
1999-12-16,49.88,50.31,49.19,50.0,691700,14.5892040822957,14.7149730830051,14.3873887090642,14.624302408075,2364899.12714765,0.0,1.0
1999-12-17,49.0,50.38,48.94,49.0,1019900,14.3318163599135,14.7354471063764,14.3142671970238,14.3318163599135,3487003.93201952,0.0,1.0
1999-12-20,49.0,49.0,48.0,49.0,782200,14.3318163599135,14.3318163599135,14.039330311752,14.3318163599135,2674315.5952796,0.0,1.0
1999-12-21,46.94,48.88,46.19,48.88,1130600,13.7292951007008,14.2967180341342,13.5099305645797,14.2967180341342,3865483.52342511,0.0,1.0
1999-12-22,49.06,49.5,46.88,46.94,1426900,14.3493655228032,14.4780593839943,13.7117459378112,13.7292951007008,4878523.29698857,0.0,1.0
1999-12-23,51.38,53.0,49.56,49.75,1691900,15.0279331545379,15.5017605525595,14.495608546884,14.5511808960347,5784549.41914286,0.0,1.0
1999-12-27,51.44,52.75,51.06,51.38,808700,15.0454823174276,15.4286390405192,14.9343376191262,15.0279331545379,2764918.20749502,0.0,1.0
1999-12-28,50.75,51.19,50.06,51.19,361600,14.8436669441962,14.9723608053872,14.6418515709647,14.9723608053872,1236298.28592828,0.0,1.0
1999-12-29,51.44,51.81,50.63,51.5,270400,15.0454823174276,15.1537021552473,14.8085686184168,15.0630314803173,924488.541247254,0.0,1.0
1999-12-30,52.44,52.94,51.31,51.75,618800,15.3379683655891,15.4842113896698,15.0074591311666,15.1361529923577,2115656.46939276,0.0,1.0
1999-12-31,52.75,53.25,52.06,52.19,320200,15.4286390405192,15.5748820645999,15.2268236672877,15.2648468535487,1094753.07288229,0.0,1.0
2000-01-03,49.06,52.12,49.0,52.12,962800,14.3493655228032,15.2443728301774,14.3318163599135,15.2443728301774,3291780.944944,0.0,1.0
2000-01-04,51.13,51.81,50.38,51.0,1324800,14.9548116424975,15.1537021552473,14.7354471063764,14.9167884562365,4529446.81747176,0.0,1.0
2000-01-05,55.0,55.25,51.88,52.0,1737400,16.0867326488825,16.1598541609229,15.1741761786187,15.209274504398,5940112.39483352,0.0,1.0
2000-01-06,54.81,55.56,54.0,54.63,1448500,16.0311602997318,16.250524835853,15.794246600721,15.9785128110628,4952372.9733604,0.0,1.0
2000-01-07,56.25,57.56,55.19,55.25,1136700,16.4523402090844,16.835496932176,16.1423049980332,16.1598541609229,3886339.21906714,0.0,1.0
2000-01-10,55.75,57.25,55.25,56.63,1218800,16.3060971850037,16.7448262572459,16.1598541609229,16.5634849073858,4167036.36861003,0.0,1.0
2000-01-11,55.0,55.56,54.63,55.5,399200,16.0867326488825,16.250524835853,15.9785128110628,16.2329756729633,1364851.42627923,0.0,1.0
2000-01-12,53.0,54.56,52.75,54.38,1352400,15.5719572041183,16.0303016048433,15.498504575797,15.9774157124519,4602966.67017834,0.24,1.0
2000-01-13,53.0,54.38,52.13,54.0,616500,15.5719572041183,15.9774157124519,15.3163420575601,15.8657677174035,2098291.15066914,0.0,1.0
2000-01-14,53.38,54.38,52.06,53.5,635100,15.6836051991667,15.9774157124519,15.2957753216302,15.7188624607609,2161597.25837789,0.0,1.0
2000-01-18,51.81,53.19,51.5,51.63,923000,15.2223226933088,15.6277812016425,15.1312414341904,15.1694368009175,3141480.50619241,0.0,1.0
2000-01-19,50.75,51.63,50.13,51.25,674400,14.9108835492265,15.1694368009175,14.7287210309896,15.0577888058691,2295356.93756896,0.0,1.0
2000-01-20,49.32,50.56,48.69,50.5,913600,14.4907345152286,14.8550595517023,14.3056338918589,14.8374309209052,3109487.09692023,0.0,1.0
2000-01-21,49.38,49.75,49.25,49.63,870200,14.5083631460257,14.6170730359412,14.4701677792986,14.581815774347,2961772.84559981,0.0,1.0
2000-01-24,46.44,50.0,45.75,49.63,840800,13.644560236967,14.6905256642625,13.4418309828002,14.581815774347,2861708.35276986,0.0,1.0
2000-01-25,47.06,47.38,45.38,46.44,1225000,13.8267227552039,13.9207421194552,13.3331210928847,13.644560236967,4169353.86791516,0.0,1.0
2000-01-26,46.94,47.81,45.69,47.31,1419300,13.7914654936097,14.0470806401678,13.4242023520031,13.9001753835252,4830664.44467917,0.0,1.0
2000-01-27,47.0,49.0,46.81,48.94,1052700,13.8090941244068,14.3967151509773,13.7532701268826,14.3790865201802,3582921.48306473,0.0,1.0
2000-01-28,47.25,48.0,46.63,47.25,1147300,13.8825467527281,14.102904637692,13.7003842344912,13.8825467527281,3904897.70829312,0.0,1.0
2000-01-31,47.13,47.31,46.0,47.13,404400,13.8472894911339,13.9001753835252,13.5152836111215,13.8472894911339,1376397.30953868,0.0,1.0
2000-02-01,48.31,48.44,46.44,47.25,566800,14.1939858968105,14.2321812635375,13.644560236967,13.8825467527281,1929134.50802801,0.0,1.0
2000-02-02,47.5,49.44,47.44,49.13,759900,13.9559993810494,14.5259917768228,13.9383707502523,14.4349105177044,2586360.81977856,0.0,1.0
2000-02-03,46.25,48.38,45.88,48.25,885200,13.5887362394429,14.2145526327404,13.4800263495273,14.1763572660134,3012826.15826815,0.0,1.0
2000-02-04,45.56,47.25,45.5,45.56,1124000,13.386006985276,13.8825467527281,13.3683783544789,13.386006985276,3825594.89594829,0.0,1.0
2000-02-07,44.5,46.13,42.25,46.06,2692900,13.0745678411937,13.5534789778486,12.4134941863018,13.5329122419187,9165431.04563976,0.0,1.0
2000-02-08,43.0,44.63,42.69,44.13,2071700,12.6338520712658,13.1127632079207,12.5427708121474,12.9658579512781,7051143.19033456,0.0,1.0
2000-02-09,41.75,42.5,40.94,42.5,1656900,12.2665889296592,12.4869468146232,12.0286024138982,12.4869468146232,5639348.91734583,0.0,1.0
2000-02-10,42.19,43.25,41.69,41.81,603600,12.3958655555047,12.7073046995871,12.2489602988621,12.2842175604563,2054385.30177437,0.0,1.0
2000-02-11,41.44,42.19,41.44,42.13,777000,12.1755076705408,12.3958655555047,12.1755076705408,12.3782369247076,2644561.59622047,0.0,1.0
2000-02-14,41.56,42.06,41.0,42.0,571500,12.210764932135,12.3576701887777,12.0462310446953,12.3400415579805,1945131.2126641,0.0,1.0
2000-02-15,41.31,42.0,40.88,41.56,1165000,12.1373123038137,12.3400415579805,12.0109737831011,12.210764932135,3965140.61724177,0.0,1.0
2000-02-16,41.69,42.31,41.25,42.0,650100,12.2489602988621,12.431122817099,12.1196836730166,12.3400415579805,2212650.57104624,0.0,1.0
2000-02-17,43.13,43.38,41.44,41.63,1006500,12.6720474379929,12.7455000663142,12.1755076705408,12.231331668065,3425677.28004621,0.0,1.0
2000-02-18,41.88,43.31,41.44,43.25,949900,12.3047842963863,12.7249333303842,12.1755076705408,12.7073046995871,3233036.11357764,0.0,1.0
2000-02-22,43.0,43.5,41.88,42.0,504000,12.6338520712658,12.7807573279084,12.3047842963863,12.3400415579805,1715391.30565652,0.0,1.0
2000-02-23,43.13,43.5,42.56,43.25,559200,12.6720474379929,12.7807573279084,12.5045754454203,12.7073046995871,1903267.49627604,0.0,1.0
2000-02-24,42.25,43.06,41.56,43.0,1318200,12.4134941863018,12.6514807020629,12.210764932135,12.6338520712658,4486565.11729452,0.0,1.0
2000-02-25,42.94,43.44,42.13,42.19,495800,12.6162234404687,12.7631286971113,12.3782369247076,12.3958655555047,1687482.16139782,0.0,1.0
2000-02-28,43.06,43.44,42.38,43.19,367700,12.6514807020629,12.7631286971113,12.4516895530289,12.68967606879,1251486.87121013,0.0,1.0
2000-02-29,43.25,43.94,42.75,43.0,578900,12.7073046995871,12.9100339537539,12.5603994429445,12.6338520712658,1970317.51358048,0.0,1.0
2000-03-01,42.38,43.25,42.19,43.25,752400,12.4516895530289,12.7073046995871,12.3958655555047,12.7073046995871,2560834.16344439,0.0,1.0
2000-03-02,41.13,42.31,40.81,42.25,863600,12.0844264114224,12.431122817099,11.9904070471711,12.4134941863018,2939309.38802573,0.0,1.0
2000-03-03,38.88,41.13,38.75,41.13,1989300,11.4233527565306,12.0844264114224,11.3851573898035,12.0844264114224,6770690.32607641,0.0,1.0
2000-03-06,37.81,39.75,37.75,39.0,1386200,11.1089755073153,11.6789679030887,11.0913468765182,11.4586100181248,4718006.80139103,0.0,1.0
2000-03-07,37.0,37.56,36.25,37.0,889300,10.8709889915543,11.035522878994,10.6506311065903,10.8709889915543,3026780.73039751,0.0,1.0
2000-03-08,37.5,39.69,37.38,37.63,2240600,11.0178942481969,11.6613392722916,10.9826369866027,11.056089614924,7626003.49098018,0.0,1.0
2000-03-09,39.81,40.13,36.75,37.06,1137900,11.6965965338858,11.7906158981371,10.797536363233,10.8886176223514,3872904.29902096,0.0,1.0
2000-03-10,39.31,40.0,37.25,39.88,1147800,11.5496912772432,11.75242053141,10.9444416198756,11.7171632698158,3906599.48538206,0.0,1.0
2000-03-13,39.06,39.19,38.25,38.5,761600,11.4762386489219,11.514434015649,11.2382521331608,11.3117047614822,2592146.86188097,0.0,1.0
2000-03-14,40.13,40.38,39.25,39.25,1138300,11.7906158981371,11.8640685264584,11.5320626464461,11.5320626464461,3874265.72069211,0.0,1.0
2000-03-15,43.38,45.0,40.69,41.13,1296600,12.7455000663142,13.2214730978363,11.9551497855769,12.0844264114224,4413048.34705208,0.0,1.0
2000-03-16,45.13,45.19,43.06,44.75,1436600,13.2596684645634,13.2772970953605,12.6514807020629,13.148020469515,4889545.93195666,0.0,1.0
2000-03-17,45.75,46.63,45.06,45.13,1308000,13.4418309828002,13.7003842344912,13.2391017286334,13.2596684645634,4451848.86468004,0.0,1.0
2000-03-20,46.06,46.25,45.25,45.63,908100,13.5329122419187,13.5887362394429,13.2949257261576,13.406573721206,3090767.54894183,0.0,1.0
2000-03-21,46.5,46.75,45.63,46.0,902900,13.6621888677642,13.7356414960855,13.406573721206,13.5152836111215,3073069.06721681,0.0,1.0
2000-03-22,45.94,46.5,45.25,46.13,850900,13.4976549803244,13.6621888677642,13.2949257261576,13.5534789778486,2896084.24996655,0.0,1.0
2000-03-23,46.44,46.88,44.94,45.88,414500,13.644560236967,13.7738368628126,13.2038444670392,13.4800263495273,1410773.20673538,0.0,1.0
2000-03-24,48.25,48.94,46.0,46.44,761600,14.1763572660134,14.3790865201802,13.5152836111215,13.644560236967,2592146.86188096,0.0,1.0
2000-03-27,47.81,48.25,47.5,48.0,533100,14.0470806401678,14.1763572660134,13.9559993810494,14.102904637692,1814434.73223313,0.0,1.0
2000-03-28,47.13,48.5,47.0,47.0,380300,13.8472894911339,14.2498098943347,13.8090941244068,13.8090941244068,1294371.65385154,0.0,1.0
2000-03-29,47.06,47.44,46.38,47.38,327500,13.8267227552039,13.9383707502523,13.6269316061699,13.9207421194552,1114663.99325895,0.0,1.0
2000-03-30,48.31,48.88,47.31,47.31,528600,14.1939858968105,14.3614578893831,13.9001753835252,13.9001753835252,1799118.73843261,0.0,1.0
2000-03-31,49.75,51.44,48.19,48.44,1085400,14.6170730359412,15.1136128033933,14.1587286352162,14.2321812635375,3694217.70468174,0.0,1.0
2000-04-03,50.88,51.25,49.06,50.0,680300,14.9490789159536,15.0577888058691,14.4143437817744,14.6905256642625,2315437.90721851,0.0,1.0
2000-04-04,51.94,53.88,50.25,50.69,1467900,15.2605180600359,15.8305104558093,14.7639782925839,14.8932549184294,4996077.17772464,0.0,1.0
2000-04-05,50.88,51.38,50.31,51.38,920200,15.0254696494077,15.1731256011511,14.8571418644203,15.1731256011511,3116027.45820631,0.26,1.0
2000-04-06,51.13,51.88,50.19,50.88,573700,15.0992976252794,15.3207815528945,14.8217044360018,15.0254696494077,1942691.75480652,0.0,1.0
2000-04-07,50.75,51.63,50.5,51.0,599800,14.9870791019544,15.2469535770228,14.9132511260827,15.0609070778261,2031072.88571196,0.0,1.0
2000-04-10,50.75,51.0,49.88,50.5,474100,14.9870791019544,15.0609070778261,14.7301577459209,14.9132511260827,1605421.23227083,0.0,1.0
2000-04-11,51.19,51.38,49.0,49.0,924400,15.1170163394886,15.1731256011511,14.4702832708526,14.4702832708526,3130249.70915662,0.0,1.0
2000-04-12,52.31,53.13,51.13,51.13,999800,15.4477656713938,15.689921432253,15.0992976252794,15.0992976252794,3385572.97621677,0.0,1.0
2000-04-13,52.75,53.94,51.44,52.31,853700,15.577702908928,15.9291240740773,15.1908443153603,15.4477656713938,2890841.81815989,0.0,1.0
2000-04-14,51.38,52.38,50.75,52.38,822200,15.1731256011511,15.4684375046379,14.9870791019544,15.4684375046379,2784174.93603264,0.0,1.0
2000-04-17,50.44,50.75,48.81,50.0,790100,14.8955324118735,14.9870791019544,14.4141740091901,14.7655951743394,2675476.30376963,0.0,1.0
2000-04-18,50.25,51.5,48.0,48.5,606900,14.8394231502111,15.2085630295695,14.1749713673658,14.3226273191092,2055115.26231841,0.0,1.0
2000-04-19,52.0,53.38,50.38,50.44,681800,15.3562189813129,15.7637494081247,14.8778136976643,14.8955324118735,2308745.40426545,0.0,1.0
2000-04-20,53.56,57.13,53.56,54.0,2007300,15.8169055507523,16.8711690462001,15.8169055507523,15.9468427882865,6797220.07917576,0.0,1.0
2000-04-24,58.0,58.13,53.31,53.31,1868600,17.1280904022337,17.1664809496869,15.7430775748806,15.7430775748806,6327547.17279319,0.0,1.0
2000-04-25,59.31,59.94,56.94,58.0,1885600,17.5149489958013,17.700995494998,16.8150597845377,17.1280904022337,6385113.42663968,0.0,1.0
2000-04-26,56.88,59.63,56.13,59.25,2051300,16.7973410703285,17.6094488049171,16.5758571427134,17.4972302815921,6946215.08913126,0.0,1.0
2000-04-27,59.38,59.38,55.19,55.19,1940300,17.5356208290454,17.5356208290454,16.2982639534358,16.2982639534358,6570341.3140162,0.0,1.0
2000-04-28,58.5,58.94,57.44,58.75,1018200,17.275746353977,17.4056835915112,16.9627157362811,17.3495743298487,3447879.98038,0.0,1.0
2000-05-01,58.94,59.0,56.38,57.06,1691900,17.4056835915112,17.4234023057204,16.6496851185851,16.8504972129561,5729196.75781272,0.0,1.0
2000-05-02,57.19,58.31,57.0,57.81,668600,16.8888877604094,17.2196370923146,16.8327784987469,17.0719811405712,2264046.90127878,0.0,1.0
2000-05-03,55.81,57.13,55.63,56.94,450900,16.4813573335976,16.8711690462001,16.42820119097,16.8150597845377,1526860.22702154,0.0,1.0
2000-05-04,55.81,56.63,54.88,55.5,655200,16.4813573335976,16.7235130944568,16.2067172633549,16.3898106435167,2218671.14824687,0.0,1.0
2000-05-05,57.0,57.81,55.31,55.69,326200,16.8327784987469,17.0719811405712,16.3337013818542,16.4459199051792,1104594.82380667,0.0,1.0
2000-05-08,56.06,57.06,55.88,56.75,346200,16.5551853094693,16.8504972129561,16.5020291668417,16.7589505228752,1172319.82833191,0.0,1.0
2000-05-09,57.5,57.81,55.38,56.0,646900,16.9804344504903,17.0719811405712,16.3543732150983,16.5374665952601,2190565.27136889,0.0,1.0
2000-05-10,55.75,57.88,55.5,56.63,615600,16.4636386193884,17.0926529738152,16.3898106435167,16.7235130944568,2084575.6392869,0.0,1.0
2000-05-11,56.5,57.19,55.94,56.0,283300,16.6851225470035,16.8888877604094,16.5197478810509,16.5374665952601,959324.689100028,0.0,1.0
2000-05-12,56.44,57.75,55.81,55.81,455500,16.6674038327943,17.054262426362,16.4813573335976,16.4813573335976,1542436.97806235,0.0,1.0
2000-05-15,56.94,57.44,56.19,56.19,840500,16.8150597845377,16.9627157362811,16.5935758569226,16.5935758569226,2846143.31517322,0.0,1.0
2000-05-16,56.25,57.94,56.13,56.94,943500,16.6112945711318,17.1103716880244,16.5758571427134,16.8150597845377,3194927.08847821,0.0,1.0
2000-05-17,54.63,55.56,54.56,54.63,975300,16.1328892874832,16.4075293577259,16.1122174542391,16.1328892874832,3302609.84567334,0.0,1.0
2000-05-18,55.69,56.56,54.81,54.81,799200,16.4459199051792,16.7028412612127,16.1860454301108,16.1860454301108,2706291.1808286,0.0,1.0
2000-05-19,56.81,57.0,55.44,55.5,821700,16.7766692370844,16.8327784987469,16.3720919293075,16.3898106435167,2782481.8109195,0.0,1.0
2000-05-22,56.19,57.13,55.63,56.56,624200,16.5935758569226,16.8711690462001,16.42820119097,16.7028412612127,2113697.39123275,0.0,1.0
2000-05-23,56.94,57.38,55.94,55.94,455900,16.8150597845377,16.9449970220718,16.5197478810509,16.5197478810509,1543791.47815285,0.0,1.0
2000-05-24,58.31,60.0,57.13,57.19,1012900,17.2196370923146,17.7187142092072,16.8711690462001,16.8888877604094,3429932.85418079,0.0,1.0
2000-05-25,57.13,58.63,57.13,58.13,539100,16.8711690462001,17.3141369014303,16.8711690462001,17.1664809496869,1825527.49697786,0.0,1.0
2000-05-26,56.44,57.88,56.44,57.38,288200,16.6674038327943,17.0926529738152,16.6674038327943,16.9449970220718,975917.315208711,0.0,1.0
2000-05-30,58.13,58.38,56.38,56.38,457100,17.1664809496869,17.2403089255586,16.6496851185851,16.6496851185851,1547854.97842437,0.0,1.0
2000-05-31,59.06,59.38,58.5,58.5,569900,17.4411210199296,17.5356208290454,17.275746353977,17.275746353977,1929824.00394673,0.0,1.0
2000-06-01,60.38,60.38,58.38,58.81,881400,17.8309327325322,17.8309327325322,17.2403089255586,17.3672930440579,2984640.94942734,0.0,1.0
2000-06-02,58.63,61.19,58.0,60.88,652100,17.3141369014303,18.0701353743565,17.1280904022337,17.9785886842756,2208173.77254547,0.0,1.0
2000-06-05,57.38,58.25,57.06,58.25,462500,16.9449970220718,17.2019183781053,16.8504972129561,17.2019183781053,1566140.72964619,0.0,1.0
2000-06-06,57.88,58.25,57.5,57.56,368300,17.0926529738152,17.2019183781053,16.9804344504903,16.9981531646995,1247155.9583323,0.0,1.0
2000-06-07,57.44,58.88,57.06,57.88,354000,16.9627157362811,17.387964877302,16.8504972129561,17.0926529738152,1198732.58009675,0.0,1.0
2000-06-08,55.44,57.25,55.0,57.25,955200,16.3720919293075,16.9066064746186,16.2421546917733,16.9066064746186,3234546.21612547,0.0,1.0
2000-06-09,55.19,56.31,54.63,55.25,793500,16.2982639534358,16.629013285341,16.1328892874832,16.315982667645,2686989.55453891,0.0,1.0
2000-06-12,55.19,55.75,54.88,55.38,550800,16.2982639534358,16.4636386193884,16.2067172633549,16.3543732150983,1865146.62462512,0.0,1.0
2000-06-13,54.13,55.19,53.88,55.06,543900,15.9852333357398,16.2982639534358,15.9114053598681,16.2598734059825,1841781.49806391,0.0,1.0
2000-06-14,55.38,56.31,54.5,54.63,451500,16.3543732150983,16.629013285341,16.0944987400299,16.1328892874832,1528891.9771573,0.0,1.0
2000-06-15,56.25,56.94,55.0,55.13,370300,16.6112945711318,16.8150597845377,16.2421546917733,16.2805452392266,1253928.45878482,0.0,1.0
2000-06-16,55.03,57.19,55.0,57.19,603700,16.2510140488779,16.8888877604094,16.2421546917733,16.8888877604094,2044279.26159438,0.0,1.0
2000-06-19,53.75,55.38,53.75,54.81,924900,15.8730148124148,16.3543732150983,15.8730148124148,16.1860454301108,3131942.83426974,0.0,1.0
2000-06-20,54.0,54.63,52.75,53.81,897800,15.9468427882865,16.1328892874832,15.577702908928,15.890733526624,3040175.45313804,0.0,1.0
2000-06-21,53.13,54.19,52.56,53.63,593000,15.689921432253,16.002952049949,15.5215936472655,15.8375773839964,2008046.38417338,0.0,1.0
2000-06-22,52.56,53.75,51.94,53.31,444500,15.5215936472655,15.8730148124148,15.3385002671037,15.7430775748806,1505188.22557347,0.0,1.0
2000-06-23,54.19,54.75,52.75,53.5,667600,16.002952049949,16.1683267159016,15.577702908928,15.7991868365431,2260660.65105252,0.0,1.0
2000-06-26,54.13,55.25,54.06,54.13,356100,15.9852333357398,16.315982667645,15.9645615024957,15.9852333357398,1205843.7055719,0.0,1.0
2000-06-27,54.44,55.25,54.38,54.88,913900,16.0767800258207,16.315982667645,16.0590613116115,16.2067172633549,3094694.08178086,0.0,1.0
2000-06-28,53.48,54.38,53.0,54.38,660500,15.7932805984734,16.0590613116115,15.6515308847997,16.0590613116115,2236618.27444606,0.0,1.0
2000-06-29,52.81,53.88,52.0,52.25,958800,15.5954216231372,15.9114053598681,15.3562189813129,15.4300469571846,3246736.71694003,0.0,1.0
2000-06-30,52.25,52.75,52.0,52.44,771700,15.4300469571846,15.577702908928,15.3562189813129,15.4861562188471,2613169.2996064,0.0,1.0
2000-07-03,52.44,52.63,52.06,52.38,174400,15.4861562188471,15.5422654805096,15.3739376955221,15.4684375046379,590562.039460097,0.0,1.0
2000-07-05,52.5,53.0,52.06,52.25,761300,15.5038749330563,15.6515308847997,15.3739376955221,15.4300469571846,2577952.29725328,0.0,1.0
2000-07-06,52.19,53.0,52.13,52.5,414400,15.4123282429754,15.6515308847997,15.3946095287662,15.5038749330563,1403262.09376298,0.0,1.0
2000-07-07,52.56,52.81,52.25,52.5,525800,15.5215936472655,15.5954216231372,15.4300469571846,15.5038749330563,1780490.36896857,0.0,1.0
2000-07-10,52.63,53.28,52.56,52.81,411400,15.5422654805096,15.734218217776,15.5215936472655,15.5954216231372,1393103.34308419,0.0,1.0
2000-07-11,53.25,53.44,51.88,52.38,486000,15.7253588606714,15.7814681223339,15.3207815528945,15.4684375046379,1645717.60996334,0.0,1.0
2000-07-12,53.81,53.81,52.13,52.69,371900,15.9675146215306,15.9675146215306,15.4689934439768,15.635167169828,1253290.78910101,0.26,1.0
2000-07-13,53.44,53.94,53.19,53.94,427500,15.8577212669503,16.0060906650318,15.7835365679095,16.0060906650318,1440660.96354042,0.0,1.0
2000-07-14,53.63,53.75,53.13,53.56,485300,15.9141016382212,15.9497102937608,15.7657322401397,15.8933299224898,1635445.06574542,0.0,1.0
2000-07-17,54.38,54.81,53.44,53.63,530300,16.1366557353435,16.2642534176936,15.8577212669503,15.9141016382212,1787093.58822336,0.0,1.0
2000-07-18,53.06,54.63,52.88,54.56,317000,15.7449605244083,16.2108404343842,15.691547541099,16.1900687186528,1068279.59167793,0.0,1.0
2000-07-19,54.13,55.44,53.31,53.31,747100,16.0624710363027,16.4511988592763,15.8191452234491,15.8191452234491,2517702.46985041,0.0,1.0
2000-07-20,57.88,58.0,54.25,54.25,732700,17.175241521914,17.2108501774535,16.0980796918423,16.0980796918423,2469174.94265746,0.0,1.0
2000-07-21,57.94,58.38,56.31,58.06,573300,17.1930458496837,17.3236109199954,16.7093616119381,17.2286545052233,1932002.17636895,0.0,1.0
2000-07-24,59.25,59.56,57.5,58.13,734800,17.5817736726572,17.6737626994678,17.062480779372,17.2494262209547,2476251.87370644,0.0,1.0
2000-07-25,58.69,59.94,58.13,59.38,515800,17.415599946806,17.7865234420097,17.2494262209547,17.6203497161584,1738229.0643138,0.0,1.0
2000-07-26,56.81,59.31,56.81,58.75,692300,16.8577310100196,17.599578000427,16.8577310100196,17.4334042745758,2333028.26914393,0.0,1.0
2000-07-27,57.19,57.44,55.31,57.0,585100,16.9704917525615,17.0446764516022,16.4126228157751,16.9141113812905,1971767.78892982,0.0,1.0
2000-07-28,56.75,57.06,56.44,57.0,1099600,16.8399266822498,16.9319157090603,16.7479376554392,16.9141113812905,3705615.89592759,0.0,1.0
2000-07-31,56.44,57.75,56.31,56.75,449100,16.7479376554392,17.1366654784128,16.7093616119381,16.8399266822498,1513452.25432984,0.0,1.0
2000-08-01,58.56,59.81,56.56,56.69,908100,17.3770239033048,17.7479473985085,16.7835463109788,16.82212235448,3060267.18360481,0.0,1.0
2000-08-02,58.69,59.19,58.31,58.56,1094500,17.415599946806,17.5639693448875,17.302839204264,17.3770239033048,3688429.06338009,0.0,1.0
2000-08-03,59.56,59.88,58.5,58.94,589200,17.6737626994678,17.7687191142399,17.359219575535,17.4897846458467,1985584.65431115,0.0,1.0
2000-08-04,61.13,62.0,59.75,59.88,950400,18.1396426094437,18.3978053621055,17.7301430707387,17.7687191142399,3202816.79473407,0.0,1.0
2000-08-07,61.81,62.19,61.25,61.5,612500,18.3414249908345,18.4541857333764,18.1752512649832,18.249435964024,2064104.88928306,0.0,1.0
2000-08-08,62.38,62.44,61.06,61.56,914200,18.5105661046474,18.5283704324172,18.1188708937123,18.2672402917938,3080823.98331849,0.0,1.0
2000-08-09,62.94,62.94,62.0,62.13,779000,18.6767398304987,18.6767398304987,18.3978053621055,18.4363814056067,2625204.42245143,0.0,1.0
2000-08-10,62.44,62.94,62.31,62.94,409800,18.5283704324172,18.6767398304987,18.489794388916,18.6767398304987,1381012.5446991,0.0,1.0
2000-08-11,61.56,62.44,61.0,62.44,446600,18.2672402917938,18.5283704324172,18.1010665659425,18.5283704324172,1505027.33641439,0.0,1.0
2000-08-14,61.31,61.63,60.63,61.31,329400,18.193055592753,18.2880120075252,17.9912732113622,18.193055592753,1110067.18453851,0.0,1.0
2000-08-15,61.25,62.19,61.0,61.44,405900,18.1752512649832,18.4541857333764,18.1010665659425,18.2316316362542,1367869.67275101,0.0,1.0
2000-08-16,60.75,60.94,60.06,60.56,542600,18.0268818669017,18.0832622381727,17.8221320975493,17.9705014956308,1828544.18436733,0.0,1.0
2000-08-17,61.13,61.5,60.75,61.13,248300,18.1396426094437,18.249435964024,18.0268818669017,18.1396426094437,836762.847361605,0.0,1.0
2000-08-18,60.69,61.44,60.56,61.06,275900,18.009077539132,18.2316316362542,17.9705014956308,18.1188708937123,929773.941148073,0.0,1.0
2000-08-21,62.06,62.25,60.63,60.69,333400,18.4156096898753,18.4719900611462,17.9912732113622,18.009077539132,1123547.05320322,0.0,1.0
2000-08-22,63.94,64.38,61.94,62.0,530900,18.9734786266617,19.1040436969734,18.3800010343357,18.3978053621055,1789115.56852306,0.0,1.0
2000-08-23,64.13,64.63,63.38,63.75,649900,19.0298589979326,19.1782283960141,18.8073049008104,18.9170982553907,2190141.66129806,0.0,1.0
2000-08-24,63.44,64.25,63.13,64.13,313900,18.8251092285802,19.0654676534722,18.7331202017697,19.0298589979326,1057832.69346278,0.0,1.0
2000-08-25,64.13,64.19,63.44,63.44,505600,19.0298589979326,19.0476633257024,18.8251092285802,18.8251092285802,1703855.3992188,0.0,1.0
2000-08-28,63.5,64.13,62.88,64.13,695700,18.84291355635,19.0298589979326,18.6589355027289,19.0298589979326,2344486.15750893,0.0,1.0
2000-08-29,63.56,63.94,63.06,63.63,432600,18.8607178841197,18.9734786266617,18.7123484860382,18.8814895998512,1457847.79608792,0.0,1.0
2000-08-30,63.81,64.81,63.5,63.5,777800,18.9349025831605,19.2316413793235,18.84291355635,18.84291355635,2621160.46185202,0.0,1.0
2000-08-31,62.94,64.25,62.88,63.88,512000,18.6767398304987,19.0654676534722,18.6589355027289,18.9556742988919,1725423.18908233,0.0,1.0
2000-09-01,62.88,64.0,62.38,62.38,608400,18.6589355027289,18.9912829544315,18.5105661046474,18.5105661046474,2050288.02390174,0.0,1.0
2000-09-05,61.63,62.25,60.75,62.0,894400,18.2880120075252,18.4719900611462,18.0268818669017,18.3978053621055,3014098.63342819,0.0,1.0
2000-09-06,62.63,63.31,60.38,60.38,623300,18.5847508036882,18.786533185079,17.9170885123214,17.9170885123214,2100500.53467776,0.0,1.0
2000-09-07,63.63,64.13,62.88,62.88,709400,18.8814895998512,19.0298589979326,18.6589355027289,18.6589355027289,2390654.70768555,0.0,1.0
2000-09-08,63.25,63.75,62.06,63.56,588900,18.7687288573092,18.9170982553907,18.4156096898753,18.8607178841197,1984573.6641613,0.0,1.0
2000-09-11,64.56,64.69,62.69,62.69,575400,19.1574566802827,19.1960327237839,18.6025551314579,18.6025551314579,1939079.10741792,0.0,1.0
2000-09-12,64.38,64.44,63.19,64.25,461400,19.1040436969734,19.1218480247432,18.7509245295394,19.0654676534722,1554902.8504738,0.0,1.0
2000-09-13,64.0,64.56,63.56,64.13,611300,18.9912829544315,19.1574566802827,18.8607178841197,19.0298589979326,2060060.92868364,0.0,1.0
2000-09-14,63.31,64.13,62.75,63.75,614000,18.786533185079,19.0298589979326,18.6203594592277,18.9170982553907,2069159.84003232,0.0,1.0
2000-09-15,62.06,64.0,62.06,63.44,754000,18.4156096898753,18.9912829544315,18.4156096898753,18.8251092285802,2540955.24329702,0.0,1.0
2000-09-18,62.81,63.38,62.0,62.25,735500,18.6381637869975,18.8073049008104,18.3978053621055,18.4719900611462,2478610.85072276,0.0,1.0
2000-09-19,62.5,64.0,62.44,62.81,643800,18.546174760187,18.9912829544315,18.5283704324172,18.6381637869975,2169584.86158438,0.0,1.0
2000-09-20,62.44,63.56,61.94,62.06,469400,18.5283704324172,18.8607178841197,18.3800010343357,18.4156096898753,1581862.58780321,0.0,1.0
2000-09-21,62.94,64.13,62.25,62.25,609900,18.6767398304987,19.0298589979326,18.4719900611462,18.4719900611462,2055342.974651,0.0,1.0
2000-09-22,63.81,63.94,62.63,63.0,617900,18.9349025831605,18.9734786266617,18.5847508036882,18.6945441582685,2082302.71198041,0.0,1.0
2000-09-25,63.25,64.94,62.69,62.69,1332200,18.7687288573092,19.2702174228247,18.6025551314579,18.6025551314579,4489470.25878024,0.0,1.0
2000-09-26,62.13,63.0,62.13,63.0,6790200,18.4363814056067,18.6945441582685,18.4363814056067,18.6945441582685,22882751.0517711,0.0,1.0
2000-09-27,62.13,62.63,62.13,62.56,1287000,18.4363814056067,18.5847508036882,18.4363814056067,18.5639790879568,4337147.74286905,0.0,1.0
2000-09-28,64.0,64.0,62.31,64.0,1157700,18.9912829544315,18.9912829544315,18.489794388916,18.9912829544315,3901410.98828244,0.0,1.0
2000-09-29,62.81,63.94,62.0,63.31,1737700,18.6381637869975,18.9734786266617,18.3978053621055,18.786533185079,5855991.94466477,0.0,1.0
2000-10-02,62.75,63.19,61.63,62.94,977200,18.6203594592277,18.7509245295394,18.2880120075252,18.6767398304987,3293131.9147876,0.0,1.0
2000-10-03,62.56,63.69,62.31,62.56,1324400,18.5639790879568,18.8992939276209,18.489794388916,18.5639790879568,4463184.51488404,0.0,1.0
2000-10-04,62.0,63.0,61.88,61.94,1334000,18.4749574491079,18.7729406337709,18.4391994669483,18.4570784580281,4476762.67876837,0.26,1.0
2000-10-05,60.13,62.38,60.0,61.88,1617400,17.917728893788,18.5881910592798,17.8789910797818,18.4391994669483,5427823.05595201,0.0,1.0
2000-10-06,60.44,61.44,60.0,60.0,1745100,18.0101036810335,18.3080868656966,17.8789910797818,17.8789910797818,5856370.7276752,0.0,1.0
2000-10-09,59.75,60.38,58.75,59.5,1341600,17.804495283616,17.9922246899537,17.506512098953,17.7299994874503,4502267.47363994,0.0,1.0
2000-10-10,63.56,64.25,59.63,59.81,2201400,18.9398112171822,19.1454196145997,17.7687373014565,17.8223742746958,7387665.18818644,0.0,1.0
2000-10-11,64.56,64.81,63.44,63.5,2331800,19.2377944018452,19.312290198011,18.9040532350226,18.9219322261024,7825273.77387716,0.0,1.0
2000-10-12,65.5,66.0,64.38,64.63,2455700,19.5178985954285,19.66689018776,19.1841574286059,19.2586532247716,8241069.04816454,0.0,1.0
2000-10-13,66.44,67.38,65.75,66.0,1496800,19.7980027890117,20.078106982595,19.5923943915942,19.66689018776,5023102.23206936,0.0,1.0
2000-10-16,66.38,67.81,65.94,66.25,1678400,19.7801237979319,20.2062397520001,19.6490111966802,19.7413859839257,5632532.59373678,0.0,1.0
2000-10-17,65.75,66.56,64.81,66.25,1010500,19.5923943915942,19.8337607711713,19.312290198011,19.7413859839257,3391130.94969674,0.0,1.0
2000-10-18,66.13,66.31,64.38,65.5,1245400,19.7056280017662,19.7592649750055,19.1841574286059,19.5178985954285,4179430.46487117,0.0,1.0
2000-10-19,66.5,66.94,64.31,66.13,1568000,19.8158817800915,19.9469943813432,19.1632986056795,19.7056280017662,5262041.88928697,0.0,1.0
2000-10-20,66.69,66.75,64.0,65.0,1356600,19.8724985851775,19.8903775762572,19.0709238184339,19.3689070030969,4552605.8845706,0.0,1.0
2000-10-23,68.13,68.94,66.81,67.44,1232000,20.3015943710922,20.5429607506693,19.908256567337,20.0959859736747,4134461.48443977,0.0,1.0
2000-10-24,68.94,69.31,67.63,68.19,960900,20.5429607506693,20.6532145289946,20.1526027787607,20.319473362172,3224678.60421929,0.0,1.0
2000-10-25,68.19,70.0,68.0,69.19,1246400,20.319473362172,20.8588229264121,20.262856557086,20.617456546835,4182786.35893322,0.0,1.0
2000-10-26,67.31,68.38,67.0,68.0,1124500,20.0572481596685,20.376090167258,19.964873372423,20.262856557086,3773702.87276991,0.0,1.0
2000-10-27,67.94,69.44,66.63,67.5,593100,20.2449775660063,20.6919523430008,19.8546195940977,20.1138649647545,1990380.76819904,0.0,1.0
2000-10-30,70.13,70.63,68.44,68.44,1493800,20.8975607404183,21.0465523327498,20.3939691583378,20.3939691583378,5013034.54988321,0.0,1.0
2000-10-31,71.56,71.69,69.94,70.44,1037600,21.3236766944864,21.3624145084926,20.8409439353323,20.9899355276638,3482075.67877817,0.0,1.0
2000-11-01,70.38,71.38,69.44,71.31,747400,20.972056536584,21.2700397212471,20.6919523430008,21.2491808983207,2508195.22197264,0.0,1.0
2000-11-02,69.44,71.13,69.44,70.88,783700,20.6919523430008,21.1955439250813,20.6919523430008,21.1210481289156,2630014.17642487,0.0,1.0
2000-11-03,68.69,69.88,68.25,69.88,607100,20.4684649545035,20.8230649442525,20.3373523532518,20.8230649442525,2037363.28506768,0.0,1.0
2000-11-06,69.81,70.44,69.38,69.5,1118500,20.8022061213261,20.9899355276638,20.674073351921,20.7098313340806,3753567.50839763,0.0,1.0
2000-11-07,69.13,70.06,68.88,69.81,468600,20.5995775557553,20.8767019174919,20.5250817595895,20.8022061213261,1572571.95747441,0.0,1.0
2000-11-08,69.19,69.94,68.44,69.88,630700,20.617456546835,20.8409439353323,20.3939691583378,20.8230649442525,2116562.38493195,0.0,1.0
2000-11-09,70.0,70.94,68.38,68.88,953800,20.8588229264121,21.1389271199953,20.376090167258,20.5250817595895,3200851.75637877,0.0,1.0
2000-11-10,69.75,70.25,68.75,70.0,696900,20.7843271302463,20.9333187225779,20.4863439455833,20.8588229264121,2338722.57183935,0.0,1.0
2000-11-13,72.25,72.25,69.94,70.0,1608800,21.5292850919039,21.5292850919039,20.8409439353323,20.8588229264121,5398962.36701843,0.0,1.0
2000-11-14,72.0,73.25,71.69,72.25,1736200,21.4547892957382,21.8272682765669,21.3624145084926,21.5292850919039,5826503.27052298,0.0,1.0
2000-11-15,73.19,73.25,71.88,72.13,997900,21.8093892854872,21.8272682765669,21.4190313135786,21.4935271097443,3348846.68451496,0.0,1.0
2000-11-16,73.06,73.69,72.63,73.06,945900,21.770651471481,21.9583808778187,21.6425187020759,21.770651471481,3174340.19328861,0.0,1.0
2000-11-17,73.13,73.94,72.5,73.31,1046500,21.7915102944074,22.0328766739844,21.6037808880697,21.8451472676467,3511943.13593037,0.0,1.0
2000-11-20,73.0,73.25,72.5,73.13,680600,21.7527724804012,21.8272682765669,21.6037808880697,21.7915102944074,2284021.49862801,0.0,1.0
2000-11-21,74.75,75.19,73.06,73.19,1530800,22.2742430535615,22.4053556548132,21.770651471481,21.8093892854872,5137202.63017889,0.0,1.0
2000-11-22,72.0,74.0,71.88,72.25,1098500,21.4547892957382,22.0507556650642,21.4190313135786,21.5292850919039,3686449.62715672,0.0,1.0
2000-11-24,73.38,73.63,72.75,73.0,293300,21.8660060905731,21.9405018867389,21.6782766842354,21.7527724804012,984283.728397878,0.0,1.0
2000-11-27,70.19,73.44,70.19,73.38,976900,20.9154397314981,21.8838850816529,20.9154397314981,21.8660060905731,3278372.90921202,0.0,1.0
2000-11-28,69.94,70.75,68.69,69.56,1055800,20.8409439353323,21.0823103149094,20.4684649545035,20.7277103251604,3543152.95070739,0.0,1.0
2000-11-29,74.94,75.88,70.75,70.75,1560300,22.3308598586475,22.6109640522307,21.0823103149094,21.0823103149094,5236201.50500922,0.0,1.0
2000-11-30,76.25,76.63,72.69,74.0,1874000,22.721217830556,22.834451440728,21.6603976931556,22.0507556650642,6288945.47227284,0.0,1.0
2000-12-01,73.56,75.13,72.75,74.75,1846800,21.9196430638125,22.3874766637334,21.6782766842354,22.2742430535615,6197665.15378519,0.0,1.0
2000-12-04,71.0,73.63,70.38,73.56,1451300,21.1568061110751,21.9405018867389,20.972056536584,21.9196430638125,4870409.0522463,0.0,1.0
2000-12-05,72.0,72.13,71.0,71.0,1684800,21.4547892957382,21.4935271097443,21.1568061110751,21.1568061110751,5654010.31573385,0.0,1.0
2000-12-06,69.19,72.0,68.5,72.0,1547200,20.617456546835,21.4547892957382,20.4118481494175,21.4547892957382,5192239.29279645,0.0,1.0
2000-12-07,69.81,70.31,69.13,69.19,1025600,20.8022061213261,20.9511977136576,20.5995775557553,20.617456546835,3441804.95003363,0.0,1.0
2000-12-08,71.94,72.38,69.25,70.06,932100,21.4369103046584,21.5680229059101,20.6353355379148,20.8767019174919,3128028.85523239,0.0,1.0
2000-12-11,73.63,74.38,70.13,71.94,1263200,21.9405018867389,22.1639892752362,20.8975607404183,21.4369103046584,4239165.37917558,0.0,1.0
2000-12-12,73.56,74.81,73.38,73.63,813800,21.9196430638125,22.2921220446413,21.8660060905731,21.9405018867389,2731026.58769243,0.0,1.0
2000-12-13,74.5,75.81,73.63,73.75,1288100,22.1997472573957,22.5901052293043,21.9405018867389,21.9762598688985,4322727.14132051,0.0,1.0
2000-12-14,74.0,76.19,73.19,74.31,943800,22.0507556650642,22.7033388394762,21.8093892854872,22.1431304523098,3167292.81575832,0.0,1.0
2000-12-15,74.19,74.38,72.88,73.63,1121200,22.1073724701502,22.1639892752362,21.7170144982416,21.9405018867389,3762628.42236515,0.0,1.0
2000-12-18,76.19,76.88,73.56,74.06,1221900,22.7033388394762,22.9089472368937,21.9196430638125,22.068634656144,4100566.95441312,0.0,1.0
2000-12-19,75.75,77.94,74.88,76.38,803200,22.5722262382245,23.2248094126365,22.3129808675677,22.7599556445622,2695454.11063476,0.0,1.0
2000-12-20,73.06,75.44,71.63,75.38,909900,21.770651471481,22.479851450979,21.3445355174128,22.4619724598992,3053528.00705498,0.0,1.0
2000-12-21,74.5,74.75,73.31,73.31,1199200,22.1997472573957,22.2742430535615,21.8451472676467,21.8451472676467,4024388.15920469,0.0,1.0
2000-12-22,74.5,75.88,74.0,74.5,969200,22.1997472573957,22.6109640522307,22.0507556650642,22.1997472573957,3252532.52493428,0.0,1.0
2000-12-26,74.94,75.19,74.5,74.69,684500,22.3308598586475,22.4053556548132,22.1997472573957,22.2563640624817,2297109.48546998,0.0,1.0
2000-12-27,75.19,75.19,74.63,74.81,824900,22.4053556548132,22.4053556548132,22.2384850714019,22.2921220446413,2768277.01178114,0.0,1.0
2000-12-28,76.81,77.75,74.94,75.63,639300,22.8880884139673,23.1681926075506,22.3308598586475,22.5364682560649,2145423.07386554,0.0,1.0
2000-12-29,78.0,79.0,76.63,76.81,995500,23.2426884037163,23.5406715883794,22.834451440728,22.8880884139673,3340792.53876607,0.0,1.0
2001-01-02,75.06,78.19,74.81,78.19,1326900,22.366617840807,23.2993052088023,22.2921220446413,23.2993052088023,4452935.83092787,0.0,1.0
2001-01-03,72.94,75.06,72.13,75.06,1480900,21.7348934893214,22.366617840807,21.4935271097443,22.366617840807,4969743.51648283,0.0,1.0
2001-01-04,69.31,72.94,67.5,72.94,2477100,20.6532145289946,21.7348934893214,20.1138649647545,21.7348934893214,8312885.18109233,0.0,1.0
2001-01-05,69.19,70.38,68.63,69.19,1176400,20.617456546835,20.972056536584,20.4505859634237,20.617456546835,3947873.77459006,0.0,1.0
2001-01-08,69.56,69.94,69.0,69.06,658600,20.7277103251604,20.8409439353323,20.5608397417491,20.5787187328288,2210191.82926301,0.0,1.0
2001-01-09,69.81,70.63,69.38,69.44,613600,20.8022061213261,21.0465523327498,20.674073351921,20.6919523430008,2059176.59647098,0.0,1.0
2001-01-10,70.0,72.13,69.31,69.88,1053000,20.8588229264121,21.4935271097443,20.6532145289946,20.8230649442525,3533756.44733366,0.0,1.0
2001-01-11,68.44,70.0,68.38,69.88,938000,20.3939691583378,20.8588229264121,20.376090167258,20.8230649442525,3147828.63019845,0.0,1.0
2001-01-12,67.56,69.0,67.31,68.5,900800,20.1317439558343,20.5608397417491,20.0572481596685,20.4118481494175,3022989.37109038,0.0,1.0
2001-01-16,68.63,69.0,66.75,67.94,833100,20.4505859634237,20.5608397417491,19.8903775762572,20.2449775660063,2795795.34308992,0.0,1.0
2001-01-17,66.75,69.19,65.38,68.44,1079100,19.9678532042696,20.6977642427478,19.5580261047962,20.4734063415762,3607294.39780729,0.26,1.0
2001-01-18,67.88,68.56,67.0,67.0,1186400,20.3058857753681,20.5093036057637,20.0426391713268,20.0426391713268,3965984.68497689,0.0,1.0
2001-01-19,68.38,69.25,67.44,68.0,788300,20.4554577094825,20.7157128748415,20.1742624733475,20.3417830395556,2635186.89073439,0.0,1.0
2001-01-22,69.94,70.13,68.06,68.63,721700,20.9221221439194,20.9789594788828,20.3597316716493,20.5302436765397,2412551.54007739,0.0,1.0
2001-01-23,69.38,70.06,69.0,69.94,613000,20.7546015777113,20.9580194081068,20.6409269077843,20.9221221439194,2049181.2305216,0.0,1.0
2001-01-24,69.88,70.88,69.25,69.94,1085100,20.9041735118256,21.2033173800544,20.7157128748415,20.9221221439194,3627351.63660522,0.0,1.0
2001-01-25,72.38,72.88,69.81,69.88,1653200,21.6520331823975,21.8016051165119,20.8832334410496,20.9041735118256,5526437.86345567,0.0,1.0
2001-01-26,71.75,72.75,71.31,72.5,509500,21.4635725454134,21.7627164136422,21.3319492433928,21.687930446585,1703193.86125735,0.0,1.0
2001-01-29,70.8,71.2,70.0,71.15,673800,21.1793858705961,21.2990434178876,20.9400707760131,21.2840862244762,2252427.91700727,0.0,1.0
2001-01-30,70.68,70.9,70.1,70.9,854300,21.1434886064087,21.209300257419,20.969985162836,21.209300257419,2855816.51751159,0.0,1.0
2001-01-31,70.98,71.27,70.7,70.75,1288400,21.2332317668773,21.3199834886636,21.1494714837732,21.1644286771847,4306957.74454165,0.0,1.0
2001-02-01,69.93,71.0,69.27,71.0,855100,20.9191307052371,21.2392146442419,20.7216957522061,21.2392146442419,2858490.81601798,0.0,1.0
2001-02-02,69.88,70.09,69.5,69.99,1032300,20.9041735118256,20.9669937241537,20.7904988418987,20.9370793373308,3450847.93518345,0.0,1.0
2001-02-05,68.1,69.66,67.15,69.3,1212500,20.3716974263785,20.8383618608153,20.0875107515611,20.730670068253,4053233.67374786,0.0,1.0
2001-02-06,67.3,68.35,67.0,68.35,883000,20.1323823317955,20.4464833934356,20.0426391713268,20.4464833934356,2951756.97642834,0.0,1.0
2001-02-07,65.86,67.3,65.0,67.3,1472900,19.701615161546,20.1323823317955,19.4443514348693,20.1323823317955,4923717.83757794,0.0,1.0
2001-02-08,67.48,68.0,66.7,66.85,1500200,20.1862282280766,20.3417830395556,19.9528960108582,19.9977675910925,5014978.27410851,0.0,1.0
2001-02-09,66.75,67.76,66.3,67.5,741700,19.9678532042696,20.2699885111807,19.8332384635667,20.1922111054412,2479409.00273716,0.0,1.0
2001-02-12,66.41,66.8,65.41,66.76,1148600,19.8661442890719,19.9828103976811,19.5670004208431,19.9708446429519,3839624.08054993,0.0,1.0
2001-02-13,68.25,68.75,66.9,67.25,1014900,20.4165690066128,20.5661409407272,20.012724784504,20.117425138384,3392681.94266945,0.0,1.0
2001-02-14,69.15,69.29,68.45,69.0,990800,20.6857984880187,20.7276786295707,20.4763977802585,20.6409269077843,3312118.70016444,0.0,1.0
2001-02-15,68.91,69.09,68.2,68.8,1333800,20.6140039596438,20.6678498559249,20.4016118132013,20.5810981341386,4458724.1847793,0.0,1.0
2001-02-16,70.59,70.75,68.21,69.6,1140700,21.1165656582681,21.1644286771847,20.4046032518836,20.8204132287216,3813215.38279933,0.0,1.0
2001-02-20,69.99,70.94,69.55,70.8,867500,20.9370793373308,21.2212660121481,20.8054560353102,21.1793858705961,2899942.44286703,0.0,1.0
2001-02-21,69.81,71.05,69.52,69.99,947400,20.8832334410496,21.2541718376533,20.7964817192633,20.9370793373308,3167038.00619277,0.0,1.0
2001-02-22,68.93,70.15,68.25,69.95,458800,20.6199868370083,20.9849423562474,20.4165690066128,20.9251135826017,1533710.19341487,0.0,1.0
2001-02-23,69.37,69.38,68.0,68.93,840300,20.751610139029,20.7546015777113,20.3417830395556,20.6199868370083,2809016.29364976,0.0,1.0
2001-02-26,70.68,70.75,69.27,69.37,648000,21.1434886064087,21.1644286771847,20.7216957522061,20.751610139029,2166181.79017618,0.0,1.0
2001-02-27,69.72,70.5,69.66,69.9,816300,20.856310492909,21.0896427101275,20.8383618608153,20.9101563891902,2728787.33845806,0.0,1.0
2001-02-28,68.18,70.15,67.63,69.97,666800,20.3956289358368,20.9849423562474,20.2310998083109,20.9310964599662,2229027.80507635,0.0,1.0
2001-03-01,67.1,68.0,66.13,68.0,1209500,20.0725535581497,20.3417830395556,19.7823840059678,20.3417830395556,4043205.05434891,0.0,1.0
2001-03-02,66.6,67.45,65.98,66.85,1094300,19.9229816240353,20.1772539120298,19.7375124257335,19.9977675910925,3658106.0694287,0.0,1.0
2001-03-05,69.1,69.92,67.6,67.95,821000,20.6708412946072,20.9161392665548,20.2221254922641,20.3268258461441,2744498.8421831,0.0,1.0
2001-03-06,69.73,70.1,69.28,69.9,531000,20.8593019315913,20.969985162836,20.7246871908884,20.9101563891902,1775065.6336166,0.0,1.0
2001-03-07,72.07,72.14,69.85,70.3,855900,21.5592985832466,21.5802386540226,20.8951991957788,21.0298139364817,2861165.11452438,0.0,1.0
2001-03-08,72.14,72.19,71.11,71.85,507000,21.5802386540226,21.5951958474341,21.272120469747,21.4934869322363,1694836.67842489,0.0,1.0
2001-03-09,71.95,72.55,71.1,72.0,655900,21.5234013190592,21.7028876399964,21.2691290310647,21.5383585124706,2192590.48792678,0.0,1.0
2001-03-12,69.12,71.95,69.04,71.95,667300,20.6768241719718,21.5234013190592,20.6528926625135,21.5234013190592,2230699.24164285,0.0,1.0
2001-03-13,69.79,70.14,69.11,69.95,1003600,20.8772505636851,20.9819509175651,20.6738327332895,20.9251135826017,3354907.47626669,0.0,1.0
2001-03-14,69.4,69.96,69.25,69.6,781000,20.7605844550758,20.9281050212839,20.7157128748415,20.8204132287216,2610783.91686358,0.0,1.0
2001-03-15,68.61,70.05,68.05,70.0,1020000,20.5242607991751,20.9550279694245,20.356740232967,20.9400707760131,3409730.5956477,0.0,1.0
2001-03-16,67.9,69.52,67.8,68.61,1276000,20.3118686527327,20.7964817192633,20.2819542659098,20.5242607991751,4265506.11769261,0.0,1.0
2001-03-19,68.34,68.55,67.7,67.7,503300,20.4434919547534,20.5063121670814,20.252039879087,20.252039879087,1682468.04783282,0.0,1.0
2001-03-20,67.25,68.35,67.15,68.34,516600,20.117425138384,20.4464833934356,20.0875107515611,20.4434919547534,1726928.26050157,0.0,1.0
2001-03-21,65.5,67.11,65.39,67.1,825100,19.5939233689837,20.075544996832,19.5610175434785,20.0725535581497,2758204.62202834,0.0,1.0
2001-03-22,64.36,67.35,63.53,67.0,1306700,19.2528993592029,20.1473395252069,19.004609948573,20.0426391713268,4368132.32287533,0.0,1.0
2001-03-23,64.8,64.99,63.85,64.5,988600,19.3845226612236,19.441359996187,19.1003359864062,19.2947795007549,3304764.37927186,0.0,1.0
2001-03-26,64.0,65.15,63.27,65.0,1793600,19.1452075666406,19.4892230151036,18.9268325428336,19.4443514348693,5995777.25132714,0.0,1.0
2001-03-27,62.54,64.37,62.5,64.15,2338300,18.7084575190266,19.2558907978852,18.6964917642974,19.1900791468749,7816640.24686567,0.0,1.0
2001-03-28,61.0,62.54,60.5,62.54,2241300,18.2477759619543,18.7084575190266,18.0982040278399,18.7084575190266,7492381.55296585,0.0,1.0
2001-03-29,61.95,62.58,61.0,61.3,1265100,18.5319626367716,18.7204232737557,18.2477759619543,18.3375191224229,4229068.80054303,0.0,1.0
2001-03-30,62.74,62.95,61.8,62.75,1017300,18.7682862926723,18.8311065050004,18.4870910565373,18.7712777313546,3400704.83818863,0.0,1.0
2001-04-02,64.53,64.53,62.95,62.99,1518000,19.3037538168018,19.3037538168018,18.8311065050004,18.8430722597295,5074481.41587568,0.0,1.0
2001-04-03,63.65,64.83,63.5,64.3,1100000,19.0405072127605,19.3934969772704,18.9956356325262,19.2349507271092,3677160.44628672,0.0,1.0
2001-04-04,63.73,64.6,63.3,63.9,969100,19.0644387222188,19.3246938875778,18.9358068588804,19.1152931798177,3239578.3531786,0.0,1.0
2001-04-05,64.7,65.0,63.8,64.5,724100,19.3546082744007,19.4443514348693,19.0853787929948,19.2947795007549,2420574.43559656,0.0,1.0
2001-04-06,64.85,65.6,63.45,64.7,955900,19.399479854635,19.6238377558066,18.9806784391147,19.3546082744007,3195452.42782317,0.0,1.0
2001-04-09,65.71,65.95,64.58,64.6,550200,19.6567435813117,19.7285381096866,19.3187110102132,19.3246938875778,1839248.79776996,0.0,1.0
2001-04-10,68.02,68.1,65.66,66.25,1100600,20.4315262000242,20.4555562220178,19.7226405512142,19.8998619634167,3664083.20490083,0.28,1.0
2001-04-11,67.67,71.2,66.7,68.15,1350000,20.3263948538024,21.3867195742682,20.0350308371305,20.4705749857638,4494377.90897339,0.0,1.0
2001-04-12,69.35,69.35,67.0,67.55,1066600,20.8310253156671,20.8310253156671,20.1251434196063,20.290349820812,3550891.46497114,0.0,1.0
2001-04-16,68.49,69.36,67.54,69.3,582400,20.5727025792364,20.8340290684163,20.2873460680629,20.8160065519212,1938907.92161934,0.0,1.0
2001-04-17,67.8,69.05,67.5,68.3,663800,20.3654436395419,20.7409127331913,20.2753310570661,20.5156312770017,2209902.26368633,0.0,1.0
2001-04-18,70.49,70.85,68.2,68.6,1103700,21.1734531290754,21.2815882280464,20.4855937495097,20.6057438594775,3674403.62824736,0.0,1.0
2001-04-19,73.5,73.88,71.7,71.8,1494500,22.0775827065831,22.1917253110525,21.536907211728,21.5669447392199,4975442.80367461,0.0,1.0
2001-04-20,71.9,73.45,71.9,73.45,1348700,21.5969822667119,22.0625639428371,21.5969822667119,22.0625639428371,4490049.98950549,0.0,1.0
2001-04-23,71.9,73.3,71.42,73.3,1362500,21.5969822667119,22.0175076515992,21.4528021347505,22.0175076515992,4535992.51924166,0.0,1.0
2001-04-24,74.11,74.13,72.15,72.15,2197200,22.260811624284,22.2668191297823,21.6720760854417,21.6720760854417,7314849.7345158,0.0,1.0
2001-04-25,72.73,73.36,71.7,72.5,2560300,21.846293744895,22.0355301680943,21.536907211728,21.7772074316636,8523670.9335886,0.0,1.0
2001-04-26,75.5,77.0,73.15,73.7,2305800,22.6783332564221,23.1288961688013,21.9724513603612,22.137657761567,7676397.46852655,0.0,1.0
2001-04-27,76.5,78.0,75.45,75.5,1568200,22.9787085313415,23.4292714437208,22.6633144926761,22.6783332564221,5220802.54581637,0.0,1.0
2001-04-30,77.08,77.35,76.5,77.0,955700,23.1529261907949,23.2340275150231,22.9787085313415,23.1288961688013,3181686.64267101,0.0,1.0
2001-05-01,77.7,78.5,76.9,77.1,2216700,23.339158861245,23.5794590811805,23.0988586413094,23.1589336962932,7379768.5265343,0.0,1.0
2001-05-02,78.94,79.35,77.2,77.4,1895700,23.7116242021451,23.8347780648621,23.1889712237852,23.2490462787691,6311105.33484509,0.0,1.0
2001-05-03,78.66,79.15,76.96,77.94,1671500,23.6275191251677,23.7747030098782,23.1168811578045,23.4112489272256,5564705.68507335,0.0,1.0
2001-05-04,78.52,78.8,77.15,77.9,1595500,23.5854665866789,23.6695716636564,23.1739524600392,23.3992339162288,5311688.85464227,0.0,1.0
2001-05-07,78.0,78.3,77.0,77.0,1189100,23.4292714437208,23.5193840261966,23.1288961688013,23.1288961688013,3958714.6456002,0.0,1.0
2001-05-08,78.3,78.95,77.8,77.85,787300,23.5193840261966,23.7146279548943,23.3691963887369,23.3842151524829,2621054.61313686,0.0,1.0
2001-05-09,78.15,78.23,75.9,78.15,2754600,23.4743277349587,23.4983577569523,22.7984833663899,23.4743277349587,9170528.43559862,0.0,1.0
2001-05-10,77.9,78.3,77.55,78.0,859500,23.3992339162288,23.5193840261966,23.294102570007,23.4292714437208,2861420.6020464,0.0,1.0
2001-05-11,78.25,78.75,77.75,78.0,589600,23.5043652624507,23.6545528999104,23.3541776249909,23.4292714437208,1962877.93713386,0.0,1.0
2001-05-14,78.67,78.7,77.3,78.0,636100,23.6305228779169,23.6395341361644,23.2190087512771,23.4292714437208,2117684.28733183,0.0,1.0
2001-05-15,79.47,80.09,78.55,79.4,1375200,23.8708230978525,24.0570557683025,23.5944778449265,23.8497968286081,4578272.96327423,0.0,1.0
2001-05-16,80.02,80.75,78.3,78.3,1021900,24.0360294990582,24.2553034497494,23.5193840261966,23.5193840261966,3402077.61865179,0.0,1.0
2001-05-17,81.88,82.95,80.02,80.05,1194500,24.5947275104084,24.9161290545723,24.0360294990582,24.0450407573058,3976692.1572361,0.0,1.0
2001-05-18,81.97,82.5,80.7,80.7,1001500,24.6217612851512,24.7809601808585,24.2402846860034,24.2402846860034,3334162.57469397,0.0,1.0
2001-05-21,82.89,83.05,81.72,81.72,1048200,24.8981065380771,24.9461665820643,24.5466674664213,24.5466674664213,3489634.75865624,0.0,1.0
2001-05-22,83.65,84.0,82.51,82.9,712900,25.126391747016,25.2315230932378,24.7839639336077,24.9011102908263,2373364.4528201,0.0,1.0
2001-05-23,80.01,84.28,79.69,83.9,1392000,24.033025746309,25.3156281702152,23.9369056583347,25.2014855657458,4634202.99947479,0.0,1.0
2001-05-24,77.18,80.35,76.7,79.9,1179000,23.1829637182868,24.1351533397816,23.0387835863255,23.9999844660678,3925090.04050344,0.0,1.0
2001-05-25,77.48,78.08,76.78,77.2,835900,23.2730763007627,23.4533014657144,23.062813608319,23.1889712237852,2782852.21785989,0.0,1.0
2001-05-29,76.5,77.68,76.27,77.23,571100,22.9787085313415,23.3331513557466,22.9096222181101,23.1979824820328,1901288.31393682,0.0,1.0
2001-05-30,79.17,79.47,76.49,76.49,948900,23.7807105153766,23.8708230978525,22.9757047785924,22.9757047785924,3159048.29468508,0.0,1.0
2001-05-31,77.52,79.17,77.3,79.16,889900,23.2850913117594,23.7807105153766,23.2190087512771,23.7777067626274,2962627.33421884,0.0,1.0
2001-06-01,78.56,78.75,77.6,77.9,717700,23.5974815976757,23.6545528999104,23.309121333753,23.3992339162288,2389344.46316312,0.0,1.0
2001-06-04,78.46,78.85,77.2,78.55,455300,23.5674440701838,23.6845904274024,23.1889712237852,23.5944778449265,1515770.56441154,0.0,1.0
2001-06-05,80.12,80.28,78.9,79.07,584700,24.0660670265501,24.1141270705373,23.6996091911483,23.7506729878847,1946565.0099087,0.0,1.0
2001-06-06,78.1,80.0,77.83,79.92,713500,23.4593089712127,24.0300219935598,23.3782076469845,24.0059919715662,2375361.95411298,0.0,1.0
2001-06-07,77.79,78.18,76.6,78.0,790200,23.3661926359877,23.4833389932063,23.0087460588335,23.4292714437208,2630709.2027191,0.0,1.0
2001-06-08,77.23,77.5,75.73,77.5,603300,23.1979824820328,23.279083806261,22.7474195696535,23.279083806261,2008487.54998789,0.0,1.0
2001-06-11,76.43,77.74,76.15,77.35,632300,22.9576822620972,23.3511738722417,22.8735771851197,23.2340275150231,2105033.44581028,0.0,1.0
2001-06-12,76.8,77.39,75.51,76.43,827600,23.0688211138174,23.2460425260199,22.6813370091713,22.9576822620972,2755220.11664177,0.0,1.0
2001-06-13,75.88,77.3,75.48,76.85,624000,22.7924758608915,23.2190087512771,22.6723257509237,23.0838398775634,2077401.34459214,0.0,1.0
2001-06-14,74.12,75.63,73.85,75.4,629900,22.2638153770331,22.7173820421616,22.1827140528049,22.6482957289301,2097043.44063878,0.0,1.0
2001-06-15,74.35,75.3,73.45,73.5,1126200,22.3329016902646,22.6182582014382,22.0625639428371,22.0775827065831,3749309.92673026,0.0,1.0
2001-06-18,74.73,75.1,74.1,75.0,584800,22.447044294734,22.5581831464543,22.2578078715348,22.5281456189623,1946897.92679085,0.0,1.0
2001-06-19,75.48,75.8,74.17,75.25,984000,22.6723257509237,22.7684458388979,22.2788341407791,22.6032394376922,3275902.12031838,0.0,1.0
2001-06-20,76.16,76.5,75.48,75.48,1103000,22.8765809378689,22.9787085313415,22.6723257509237,22.6723257509237,3672073.21007234,0.0,1.0
2001-06-21,75.66,76.15,74.41,76.15,1170900,22.7263933004092,22.8735771851197,22.3509242067598,22.8735771851197,3898123.77304959,0.0,1.0
2001-06-22,73.64,74.52,73.25,74.4,1106000,22.1196352450718,22.3839654870009,22.0024888878532,22.3479204540106,3682060.71653672,0.0,1.0
2001-06-25,73.17,74.28,72.62,73.64,679900,21.9784588658596,22.3118754210203,21.8132524646539,22.1196352450718,2263501.88171186,0.0,1.0
2001-06-26,74.49,75.0,72.5,72.95,595800,22.3749542287534,22.5281456189623,21.7772074316636,21.9123763053773,1983518.78382692,0.0,1.0
2001-06-27,74.8,75.2,74.4,74.57,610700,22.4680705639784,22.5882206739462,22.3479204540106,22.3989842507469,2033123.39926671,0.0,1.0
2001-06-28,75.0,75.2,74.0,74.1,668600,22.5281456189623,22.5882206739462,22.2277703440428,22.2578078715348,2225882.27402934,0.0,1.0
2001-06-29,77.81,78.0,74.55,75.0,1302200,23.3722001414861,23.4292714437208,22.3929767452485,22.5281456189623,4335243.63930752,0.0,1.0
2001-07-02,76.38,77.26,76.01,77.0,711800,22.9426634983512,23.2069937402804,22.831524646631,23.1288961688013,2369702.36711649,0.0,1.0
2001-07-03,76.3,76.48,75.4,76.13,414100,22.9186334763577,22.9727010258432,22.6482957289301,22.8675696796213,1378608.80896732,0.0,1.0
2001-07-05,76.7,76.7,75.64,76.3,653700,23.0387835863255,23.0387835863255,22.7203857949108,22.9186334763577,2176277.65858956,0.0,1.0
2001-07-06,74.73,76.65,74.5,76.45,560400,22.447044294734,23.0237648225795,22.3779579815026,22.9636897675956,1865666.20754718,0.0,1.0
2001-07-09,75.45,75.75,74.55,74.98,645300,22.6633144926761,22.7534270751519,22.3929767452485,22.5221381134639,2148312.64048928,0.0,1.0
2001-07-10,74.66,75.44,74.6,75.2,415900,22.4260180254897,22.6603107399269,22.4079955089945,22.5882206739462,1384601.31284595,0.0,1.0
2001-07-11,74.9,75.35,73.76,74.4,554300,22.5822131684478,22.7178873463624,22.2385052510642,22.4314640818761,1838485.43498864,0.28,1.0
2001-07-12,78.5,78.84,74.9,74.9,834000,23.6676065917644,23.7701159706332,22.5822131684478,22.5822131684478,2766185.91517324,0.0,1.0
2001-07-13,78.74,79.64,77.4,78.0,627600,23.7399661533188,24.011314509148,23.3359586013066,23.5168575051927,2081604.6527131,0.0,1.0
2001-07-16,80.46,80.5,78.93,78.94,910700,24.2585430111256,24.2706029380514,23.7972508062161,23.8002657879475,3020582.14981807,0.0,1.0
2001-07-17,79.22,79.7,78.56,79.7,1430900,23.8846852764277,24.0294043995366,23.685696482153,24.0294043995366,4745965.73863476,0.0,1.0
2001-07-18,81.0,81.6,78.75,79.0,980900,24.4213520246231,24.6022509285092,23.7429811350503,23.8183556783361,3253419.3815269,0.0,1.0
2001-07-19,83.96,85.2,81.51,81.6,2362800,25.3137866171279,25.6876443518258,24.5751160929263,24.6022509285092,7836863.40572101,0.0,1.0
2001-07-20,82.95,83.86,81.6,83.85,831800,25.009273462253,25.2836367998135,24.6022509285092,25.2806218180821,2758889.02187182,0.0,1.0
2001-07-23,81.61,81.84,80.5,81.55,906600,24.6052659102407,24.6746104900637,24.2706029380514,24.5871760198521,3006983.39411997,0.0,1.0
2001-07-24,79.89,80.85,79.31,80.7,1507500,24.0866890524339,24.3761272986516,23.9118201120106,24.3309025726801,5000030.29631133,0.0,1.0
2001-07-25,80.14,80.14,78.75,78.75,1077000,24.1620635957197,24.1620635957197,23.7429811350503,23.7429811350503,3572160.94801149,0.0,1.0
2001-07-26,80.7,81.45,80.2,80.2,1532100,24.3309025726801,24.5570262025377,24.1801534861083,24.1801534861083,5081622.8304999,0.0,1.0
2001-07-27,81.21,81.38,80.54,80.6,445600,24.4846666409833,24.5359213304177,24.2826628649771,24.3007527553657,1477952.57050503,0.0,1.0
2001-07-30,81.3,82.4,80.86,82.4,617700,24.5118014765662,24.843449467024,24.379142280383,24.843449467024,2048768.63285673,0.0,1.0
2001-07-31,80.89,81.5,80.75,81.1,964100,24.3881872255774,24.5721011111949,24.3459774813373,24.4515018419375,3197697.65086153,0.0,1.0
2001-08-01,83.35,83.35,80.35,80.75,798400,25.1298727315103,25.1298727315103,24.2253782120799,24.3459774813373,2648108.9144776,0.0,1.0
2001-08-02,83.41,83.75,81.9,82.95,1110300,25.147962621899,25.2504720007678,24.6927003804523,25.009273462253,3682609.37843746,0.0,1.0
2001-08-03,82.67,83.28,81.52,83.16,476600,24.9248539737728,25.1087678593903,24.5781310746578,25.0725880786131,1580772.43066135,0.0,1.0
2001-08-06,81.81,83.5,81.7,82.68,628900,24.6655655448694,25.1750974574819,24.6324007458236,24.9278689555042,2085916.4533003,0.0,1.0
2001-08-07,83.49,83.49,81.82,81.82,809100,25.1720824757504,25.1720824757504,24.6685805266008,24.6685805266008,2683598.35007994,0.0,1.0
2001-08-08,82.01,83.72,81.66,83.3,595200,24.7258651794981,25.2414270555734,24.6203408188978,25.1147978228532,1974141.31500133,0.0,1.0
2001-08-09,83.85,83.85,81.95,82.0,920000,25.2806218180821,25.2806218180821,24.7077752891095,24.7228501977666,3051428.10786496,0.0,1.0
2001-08-10,85.08,85.23,84.0,84.1,894100,25.6514645710486,25.6966892970201,25.3258465440536,25.355996361368,2965523.7730892,0.0,1.0
2001-08-13,84.33,85.48,84.25,85.15,1045000,25.425340941191,25.772063840306,25.4012210873395,25.6725694431686,3466024.3181727,0.0,1.0
2001-08-14,82.74,84.3,82.65,83.9,893200,24.9459588458928,25.4162959959967,24.9188240103099,25.2956967267393,2962538.68037499,0.0,1.0
2001-08-15,81.85,83.45,81.73,82.5,775000,24.6776254717951,25.1600225488247,24.6414456910179,24.8735992843384,2570496.50390799,0.0,1.0
2001-08-16,83.24,83.25,81.5,81.98,1166500,25.0967079324646,25.099722914196,24.5721011111949,24.7168202343038,3869011.83459182,0.0,1.0
2001-08-17,81.71,82.85,81.17,82.85,618900,24.635415727555,24.9791236449386,24.4726067140575,24.9791236449386,2052748.75647568,0.0,1.0
2001-08-20,82.46,82.5,81.26,81.55,702500,24.8615393574126,24.8735992843384,24.4997415496404,24.5871760198521,2330030.7019295,0.0,1.0
2001-08-21,82.3,82.64,81.91,82.21,765300,24.8132996497097,24.9158090285785,24.6957153621837,24.7861648141268,2538323.8379881,0.0,1.0
2001-08-22,80.38,82.4,79.7,82.34,962500,24.2344231572742,24.843449467024,24.0294043995366,24.8253595766354,3192390.81936959,0.0,1.0
2001-08-23,81.06,81.5,80.38,80.38,897200,24.4394419150117,24.5721011111949,24.2344231572742,24.2344231572742,2975805.75910484,0.0,1.0
2001-08-24,83.0,83.0,81.59,82.3,901600,25.0243483709101,25.0243483709101,24.5992359467778,24.8132996497097,2990399.54570767,0.0,1.0
2001-08-27,82.6,83.01,81.9,82.75,967300,24.9037491016527,25.0273633526416,24.6927003804523,24.9489738276243,3208311.31384542,0.0,1.0
2001-08-28,81.46,83.03,81.41,81.75,496500,24.5600411842691,25.0333933161044,24.544966275612,24.6474756544808,1646776.14734235,0.0,1.0
2001-08-29,80.33,81.45,80.3,81.0,493000,24.219348248617,24.5570262025377,24.2103033034227,24.4213520246231,1635167.45345373,0.0,1.0
2001-08-30,79.5,80.88,79.15,80.08,908200,23.9691047649079,24.3851722438459,23.8635804043077,24.1439737053311,3012290.22561191,0.0,1.0
2001-08-31,78.96,79.5,78.8,79.5,564900,23.8062957514104,23.9691047649079,23.7580560437074,23.9691047649079,1873643.19362274,0.0,1.0
2001-09-04,77.86,79.0,77.56,78.95,1325100,23.4746477609526,23.8183556783361,23.3841983090095,23.803280769679,4395051.50623028,0.0,1.0
2001-09-05,77.6,77.95,76.7,77.7,728900,23.3962582359352,23.5017825965355,23.1249098801061,23.4264080532496,2417593.4215465,0.0,1.0
2001-09-06,77.73,78.5,77.3,77.61,802300,23.4354529984439,23.6676065917644,23.3058087839922,23.3992732176667,2661044.3162392,0.0,1.0
2001-09-07,76.43,78.1,76.25,77.73,698200,23.0435053733574,23.547007322507,22.9892357021915,23.4354529984439,2315768.59229491,0.0,1.0
2001-09-10,75.97,76.62,75.1,75.9,692800,22.9048162137114,23.1007900262546,22.6425128030765,22.8837113415913,2297858.03600961,0.0,1.0
2001-09-17,82.9,86.6,80.77,86.5,6142300,24.9941985535958,26.1097417942267,24.3520074448001,26.0795919769124,20372594.4205858,0.0,1.0
2001-09-18,82.45,83.97,80.65,82.78,2823200,24.8585243756812,25.3168015988593,24.3158276640229,24.9580187728186,9363904.16752649,0.0,1.0
2001-09-19,82.79,83.4,80.0,83.4,3345300,24.96103375455,25.1449476401675,24.1198538514796,25.1449476401675,11095589.6187399,0.0,1.0
2001-09-20,79.36,83.1,79.26,83.1,2541300,23.9268950206678,25.0544981882245,23.8967452033535,25.0544981882245,8428906.79404047,0.0,1.0
2001-09-21,84.02,85.0,77.5,85.0,2019800,25.3318765075165,25.6273447171971,23.3661084186209,25.6273447171971,6699211.40463658,0.0,1.0
2001-09-24,86.2,87.13,84.02,84.03,2029000,25.9891425249693,26.2695358259928,25.3318765075165,25.3348914892479,6729725.68571523,0.0,1.0
2001-09-25,85.82,86.9,82.85,84.6,1429400,25.8745732191748,26.2001912461698,24.9791236449386,25.5067454479397,4740990.58411106,0.0,1.0
2001-09-26,85.39,86.31,83.2,86.25,1084900,25.7449290047231,26.0223073240151,25.0846480055388,26.0042174336265,3598363.42850293,0.0,1.0
2001-09-27,89.6,89.8,84.41,84.75,1552300,27.0142363136572,27.0745359482859,25.4494607950425,25.5519701739112,5148621.57808563,0.0,1.0
2001-09-28,88.32,90.2,86.75,89.5,1630900,26.6283186520335,27.1951352175433,26.1549665201982,26.9840864963429,5409319.67512715,0.0,1.0
2001-10-01,86.87,89.0,86.4,88.32,1264900,26.1911463009755,26.8333374097711,26.049442159598,26.6283186520335,4195381.97134607,0.0,1.0
2001-10-02,86.95,88.91,86.2,88.91,1493300,26.2152661548269,26.8062025741882,25.9891425249693,26.8062025741882,4952932.16682039,0.0,1.0
2001-10-03,89.83,90.6,86.65,90.6,1137400,27.1680003819604,27.400877597747,26.206247724556,27.400877597747,3760771.51662008,0.28,1.0
2001-10-04,91.48,92.5,88.4,92.5,1620000,27.6670229872174,27.9755096886489,26.735514124071,27.9755096886489,5356470.77274883,0.0,1.0
2001-10-05,92.6,93.4,91.23,93.4,1847500,28.0057534829069,28.2477038369709,27.5914135015724,28.2477038369709,6108691.20534166,0.0,1.0
2001-10-08,94.99,96.0,92.99,96.0,3455300,28.7285801656731,29.0340424876789,28.1237042805131,29.0340424876789,11424823.1241229,0.0,1.0
2001-10-09,90.73,94.75,90.72,94.75,2874000,27.4401945302824,28.6559950594539,27.4371701508566,28.6559950594539,9502775.92646922,0.0,1.0
2001-10-10,90.0,92.5,89.35,90.75,1819700,27.219414832199,27.9755096886489,27.022830169522,27.446243289134,6016771.52171052,0.0,1.0
2001-10-11,88.0,90.7,87.5,90.5,2546200,26.614538947039,27.431121392005,26.463319975749,27.370633803489,8418917.21084758,0.0,1.0
2001-10-12,87.9,89.05,87.49,88.0,1433400,26.584295152781,26.932098786748,26.4602955963232,26.614538947039,4739484.69485073,0.0,1.0
2001-10-15,89.95,90.27,88.4,88.4,1575800,27.20429293507,27.3010730766956,26.735514124071,26.735514124071,5210325.08870223,0.0,1.0
2001-10-16,91.1,92.5,89.35,90.2,1458400,27.552096569037,27.9755096886489,27.022830169522,27.279902420715,4822146.28084993,0.0,1.0
2001-10-17,83.75,91.6,83.74,91.35,4542300,25.329177691074,27.703315540327,25.3261533116482,27.627706054682,15018948.8833686,0.0,1.0
2001-10-18,80.36,83.76,79.45,83.75,5872100,24.3039130657279,25.3322020704999,24.0286945379801,25.329177691074,19415883.9658385,0.0,1.0
2001-10-19,82.86,83.8,80.88,80.9,2314700,25.0600079221779,25.344299588203,24.4611807958695,24.4672295547211,7653470.92449488,0.0,1.0
2001-10-22,84.8,85.69,82.35,83.1,1423700,25.646737530783,25.9159072996792,24.9057645714621,25.1325930283971,4707411.99948304,0.0,1.0
2001-10-23,81.76,84.95,81.75,84.95,1398400,24.7273261853399,25.69210322217,24.7243018059141,25.69210322217,4623758.47445183,0.0,1.0
2001-10-24,82.99,84.75,80.0,84.75,1849300,25.0993248547133,25.631615633654,24.1950354063991,25.631615633654,6114642.83953358,0.0,1.0
2001-10-25,85.09,86.33,82.5,82.86,1213600,25.7344445341312,26.1094675829304,24.9511302628491,25.0600079221779,4012724.03074568,0.0,1.0
2001-10-26,86.0,87.5,84.25,84.25,1423000,26.009663061879,26.463319975749,25.480396662364,25.480396662364,4705097.47507506,0.0,1.0
2001-10-29,82.1,86.45,82.1,86.1,880900,24.8301550858171,26.14576013604,24.8301550858171,26.039906856137,2912663.64426817,0.0,1.0
2001-10-30,81.5,83.5,80.6,83.5,1423900,24.6486923202691,25.2535682054291,24.3764981719471,25.2535682054291,4708073.29217102,0.0,1.0
2001-10-31,81.6,82.75,81.25,81.7,987200,24.6789361145271,25.0267397484941,24.5730828346241,24.7091799087851,3264140.70793682,0.0,1.0
2001-11-01,84.0,84.25,80.8,81.5,1175300,25.404787176719,25.480396662364,24.4369857604631,24.6486923202691,3886086.48099489,0.0,1.0
2001-11-02,85.48,85.8,83.61,83.9,1686700,25.8523953317374,25.949175473363,25.2868363791128,25.374543382461,5577011.88419474,0.0,1.0
2001-11-05,84.5,86.05,84.0,85.48,1028800,25.556006148009,26.024784959008,25.404787176719,25.8523953317374,3401689.58703951,0.0,1.0
2001-11-06,84.38,84.65,82.1,83.53,988600,25.5197135948994,25.601371839396,24.8301550858171,25.2626413437065,3268769.75675278,0.0,1.0
2001-11-07,82.0,84.37,81.9,84.37,975500,24.7999112915591,25.5166892154736,24.7696674973011,25.5166892154736,3225455.08568919,0.0,1.0
2001-11-08,80.95,82.69,80.25,82.25,1584300,24.4823514518501,25.0085934719393,24.2706448920441,24.8755207772041,5238430.02794196,0.0,1.0
2001-11-09,82.73,83.66,80.75,80.85,1263900,25.0206909896425,25.3019582762418,24.4218638633341,24.4521076575921,4179039.14177608,0.0,1.0
2001-11-12,82.32,82.95,81.7,82.73,605700,24.8966914331847,25.0872273370101,24.7091799087851,25.0206909896425,2002724.90558887,0.0,1.0
2001-11-13,79.25,83.15,78.8,82.32,2412800,23.9682069494641,25.1477149255261,23.8321098753031,24.8966914331847,7977834.9879558,0.0,1.0
2001-11-14,79.5,80.26,78.32,79.2,2153500,24.0438164351091,24.2736692714699,23.6869396628647,23.9530850523351,7120469.01797199,0.0,1.0
2001-11-15,76.84,79.51,76.45,79.0,2021700,23.2393315078463,24.0468408145349,23.1213807102401,23.8925974638191,6684677.13658416,0.0,1.0
2001-11-16,79.61,80.25,76.5,76.84,1829100,24.0770846087929,24.2706448920441,23.1365026073691,23.2393315078463,6047852.27804623,0.0,1.0
2001-11-19,82.39,82.74,81.2,81.25,1458900,24.9178620891653,25.0237153690683,24.5579609374951,24.5730828346241,4823799.51256992,0.0,1.0
2001-11-20,82.71,83.35,80.8,81.42,1042500,25.0146422307909,25.208202514042,24.4369857604631,24.6244972848627,3446988.13616707,0.0,1.0
2001-11-21,82.25,82.96,81.25,82.96,782200,24.8755207772041,25.0902517164359,24.5730828346241,25.0902517164359,2586315.70274329,0.0,1.0
2001-11-23,83.17,84.1,81.9,84.1,264400,25.1537636843777,25.435030970977,24.7696674973011,25.435030970977,874228.933527648,0.0,1.0
2001-11-26,83.7,84.12,82.98,83.0,924400,25.314055793945,25.4410797298286,25.0963004752875,25.1023492341391,3056494.80390681,0.0,1.0
2001-11-27,83.35,83.92,82.05,83.92,669300,25.208202514042,25.3805921413126,24.8150331886881,25.3805921413126,2213015.98037087,0.0,1.0
2001-11-28,82.14,83.1,82.13,83.1,625600,24.8422526035203,25.1325930283971,24.8392282240945,25.1325930283971,2068523.52804424,0.0,1.0
2001-11-29,82.75,82.98,81.75,82.1,1053900,25.0267397484941,25.0963004752875,24.7243018059141,24.8301550858171,3484681.81938271,0.0,1.0
2001-11-30,83.15,83.27,82.4,83.27,655000,25.1477149255261,25.1840074786357,24.9208864685911,25.1840074786357,2165733.55317931,0.0,1.0
2001-12-03,81.97,83.15,81.82,83.15,959000,24.7908381532817,25.1477149255261,24.7454724618947,25.1477149255261,3170898.43892971,0.0,1.0
2001-12-04,81.58,82.3,81.55,82.2,805700,24.6728873556755,24.8906426743331,24.6638142173981,24.8603988800751,2664017.59358255,0.0,1.0
2001-12-05,81.85,81.85,80.7,81.8,1372400,24.7545456001721,24.7545456001721,24.4067419662051,24.7394237030431,4537790.42501265,0.0,1.0
2001-12-06,81.64,83.95,81.48,83.95,1361200,24.6910336322303,25.38966527959,24.6426435614175,25.38966527959,4500758.034485,0.0,1.0
2001-12-07,80.2,81.69,79.77,81.69,994200,24.2555229949151,24.7061555293593,24.1254746796057,24.7061555293593,3287285.9520166,0.0,1.0
2001-12-10,77.75,80.7,77.41,80.7,1223400,23.5145500355941,24.4067419662051,23.4117211351169,24.4067419662051,4045127.37245737,0.0,1.0
2001-12-11,76.87,79.1,75.6,78.7,2490300,23.2484046461237,23.9228412580771,22.8643084590471,23.8018660810451,8234085.90455336,0.0,1.0
2001-12-12,79.98,80.63,76.9,77.7,1220400,24.1889866475475,24.3855713102245,23.2574777844011,23.4994281384651,4035207.98213746,0.0,1.0
2001-12-13,79.42,80.75,79.32,79.92,1117900,24.0196213997027,24.4218638633341,23.9893776054447,24.1708403709927,3696295.47954069,0.0,1.0
2001-12-14,80.02,80.76,79.35,79.67,980200,24.2010841652507,24.4248882427599,23.9984507437221,24.0952308853477,3240995.46385704,0.0,1.0
2001-12-17,79.92,80.84,79.86,80.3,1238200,24.1708403709927,24.4490832781663,24.1526940944379,24.2857667891731,4094063.03136889,0.0,1.0
2001-12-18,78.71,80.42,78.6,80.1,1379300,23.8048904604709,24.3220593422827,23.7716222867871,24.2252792006571,4560605.02274844,0.0,1.0
2001-12-19,78.51,79.04,78.2,78.71,1599500,23.7444028719549,23.9046949815223,23.6506471097551,23.8048904604709,5288688.27222949,0.0,1.0
2001-12-20,78.1,79.65,78.1,78.4,1308000,23.6204033154971,24.0891821264961,23.6204033154971,23.7111346982711,4324854.17947869,0.0,1.0
2001-12-21,78.1,79.16,77.21,78.9,1273600,23.6204033154971,23.9409875346319,23.3512335466009,23.8623536695611,4211111.83714378,0.0,1.0
2001-12-24,78.04,78.3,78.0,78.25,268000,23.6022570389423,23.6808909040131,23.5901595212391,23.6657690068841,886132.201911536,0.0,1.0
2001-12-26,77.91,78.5,77.9,78.05,1026700,23.5629401064069,23.7413784925291,23.5599157269811,23.6052814183681,3394746.01381558,0.0,1.0
2001-12-27,78.52,78.61,77.92,78.0,1897300,23.7474272513807,23.7746466662129,23.5659644858327,23.5901595212391,6273353.08465208,0.0,1.0
2001-12-28,78.97,79.2,78.53,78.7,653900,23.8835243255417,23.9530850523351,23.7504516308065,23.8018660810451,2162096.44339535,0.0,1.0
2001-12-31,79.64,80.35,79.03,79.1,890700,24.0861577470703,24.3008886863021,23.9016706020965,23.9228412580771,2945066.98597987,0.0,1.0
2002-01-02,80.01,80.05,78.76,79.5,1075000,24.1980597858249,24.2101573035281,23.8200123575999,24.0438164351091,3554448.19796605,0.0,1.0
2002-01-03,81.0,81.6,80.0,81.6,928100,24.4974733489791,24.6789361145271,24.1950354063991,24.6789361145271,3068728.71863469,0.0,1.0
2002-01-04,82.81,83.35,81.6,83.35,924800,25.0448860250489,25.208202514042,24.6789361145271,25.208202514042,3057817.38928279,0.0,1.0
2002-01-07,83.95,84.3,82.85,84.3,1389500,25.38966527959,25.495518559493,25.0569835427521,25.495518559493,4594330.94983612,0.0,1.0
2002-01-08,82.2,83.7,82.15,83.5,809400,24.8603988800751,25.314055793945,24.8452769829461,25.2535682054291,2676251.50831043,0.0,1.0
2002-01-09,81.0,82.8,80.99,82.2,1381300,24.4974733489791,25.0418616456231,24.4944489695533,24.8603988800751,4567217.94962837,0.0,1.0
2002-01-10,79.27,80.75,79.0,80.75,1831300,23.9742557083157,24.4218638633341,23.8925974638191,24.4218638633341,6055126.49761416,0.0,1.0
2002-01-11,77.4,78.74,77.15,78.27,1838900,23.4086967556911,23.8139635987483,23.3330872700461,23.6718177657357,6080255.61975793,0.0,1.0
2002-01-14,77.6,78.35,77.46,77.5,1361100,23.4691843442071,23.6960128011421,23.4268430322459,23.4389405499491,4500427.38814102,0.0,1.0
2002-01-15,77.25,78.53,77.05,77.95,1501800,23.3633310643041,23.7504516308065,23.3028434757881,23.5750376241101,4965646.79414457,0.0,1.0
2002-01-16,75.27,77.0,75.25,76.97,2138100,22.8491865619181,23.3743505416195,22.8431153020372,23.3652436517981,7043348.63579888,0.28,1.0
2002-01-17,75.7,76.3,75.2,76.27,1637200,22.9797186493584,23.1618564457866,22.8279371523349,23.1527495559651,5393279.26033857,0.0,1.0
2002-01-18,77.52,78.69,75.6,75.7,1848700,23.5322032985239,23.8873720015589,22.9493623499537,22.9797186493584,6090004.50072558,0.0,1.0
2002-01-22,78.75,78.93,78.25,78.4,1427200,23.9055857812017,23.9602271201302,23.7538042841782,23.7993387332853,4701495.33371318,0.0,1.0
2002-01-23,79.15,80.55,78.6,80.55,2404300,24.0270109788205,24.4519991704863,23.8600513320947,24.4519991704863,7920267.11802593,0.0,1.0
2002-01-24,83.38,84.4,80.2,84.4,2136900,25.3110824436394,25.6207166975673,24.3457521225699,25.6207166975673,7039395.58478957,0.0,1.0
2002-01-25,84.0,84.0,81.62,83.63,1824600,25.4992914999485,25.4992914999485,24.7768115741166,25.3869731921511,6010614.05962238,0.0,1.0
2002-01-28,85.91,86.5,83.5,86.5,1249100,26.0790968185783,26.258198985066,25.347510002925,26.258198985066,4114796.67975135,0.0,1.0
2002-01-29,84.55,86.25,83.84,86.25,1308300,25.6662511466744,26.1823082365543,25.450721420901,26.1823082365543,4309813.86287622,0.0,1.0
2002-01-30,85.35,86.85,83.85,84.7,1964900,25.909101541912,26.3644460329825,25.4537570508415,25.7117855957814,6472791.60679163,0.0,1.0
2002-01-31,89.56,89.89,85.8,86.15,2565100,27.1871017468499,27.2872775348854,26.0457048892331,26.1519519371496,8449975.9532705,0.0,1.0
2002-02-01,89.45,91.05,88.1,91.05,2840700,27.1537098175047,27.6394106079799,26.7438997755412,27.6394106079799,9357860.00173698,0.0,1.0
2002-02-04,88.98,89.64,88.26,89.45,2007100,27.0110352103026,27.2113867863736,26.7924698545888,27.1537098175047,6611807.2339516,0.0,1.0
2002-02-05,88.25,89.4,86.0,86.55,1987200,26.7894342246483,27.1385316678023,26.1064174880425,26.2733771347684,6546252.4713809,0.0,1.0
2002-02-06,88.0,88.25,87.3,88.0,1229000,26.7135434761365,26.7894342246483,26.5010493803036,26.7135434761365,4048583.07534578,0.0,1.0
2002-02-07,85.9,87.73,85.39,87.25,1443600,26.0760611886378,26.6315814677438,25.9212440616738,26.4858712306013,4755520.36417345,0.0,1.0
2002-02-08,87.7,88.12,85.49,85.7,1501600,26.6224745779224,26.7499710354222,25.9516003610785,26.0153485898284,4946584.49628904,0.0,1.0
2002-02-11,88.71,88.88,87.28,87.7,713400,26.9290732019099,26.9806789108979,26.4949781204227,26.6224745779224,2350088.82502171,0.0,1.0
2002-02-12,88.18,88.73,87.89,88.71,685800,26.768184815065,26.9351444617908,26.6801515467914,26.9290732019099,2259168.65180808,0.0,1.0
2002-02-13,88.35,88.66,87.77,88.0,758500,26.819790524053,26.9138950522076,26.6437239875057,26.7135434761365,2498657.65878745,0.0,1.0
2002-02-14,88.37,88.39,87.94,88.35,604500,26.8258617839339,26.8319330438149,26.6953296964937,26.819790524053,1991349.44592882,0.0,1.0
2002-02-15,90.03,91.31,88.15,91.31,1108900,27.329776354052,27.7183369864321,26.7590779252436,27.7183369864321,3652948.55349953,0.0,1.0
2002-02-19,89.58,90.35,88.85,90.0,786700,27.1931730067308,27.426916512147,26.9715720210765,27.3206694642305,2591554.35750572,0.0,1.0
2002-02-20,92.47,92.95,89.25,92.95,896600,28.0704700595266,28.2161802966692,27.0929972186953,28.2161802966692,2953587.94577301,0.0,1.0
2002-02-21,92.17,93.75,91.45,92.29,1174100,27.9794011613125,28.4590306919068,27.7608358055987,28.0158287205982,3867730.99167086,0.0,1.0
2002-02-22,87.7,89.25,86.15,88.35,2515600,26.6224745779224,27.0929972186953,26.1519519371496,26.819790524053,8286912.59913739,0.0,1.0
2002-02-25,88.39,88.9,87.12,87.7,1560300,26.8319330438149,26.9867501707788,26.4464080413752,26.6224745779224,5139954.5748267,0.0,1.0
2002-02-26,89.71,90.0,88.15,88.35,1536900,27.2326361959569,27.3206694642305,26.7590779252436,26.819790524053,5062870.08014559,0.0,1.0
2002-02-27,91.58,92.1,89.9,89.9,1307300,27.8002989948248,27.9581517517293,27.2903131648258,27.2903131648258,4306519.65370182,0.0,1.0
2002-02-28,90.88,92.5,90.88,91.33,1265400,27.5878048989919,28.0795769493481,27.5878048989919,27.7244082463131,4168492.28929418,0.0,1.0
2002-03-01,91.3,93.44,91.1,91.45,1286700,27.7153013564917,28.3649261637522,27.6545887576822,27.7608358055987,4238658.94470903,0.0,1.0
2002-03-04,94.76,95.25,91.25,91.25,1284700,28.7656293158943,28.9143751829773,27.7001232067893,27.7001232067893,4232070.52636023,0.0,1.0
2002-03-05,92.72,93.91,91.8,93.5,1060700,28.1463608080384,28.5076007709543,27.8670828535152,28.3831399433951,3494167.67129314,0.0,1.0
2002-03-06,94.0,95.5,92.33,92.97,1030800,28.5349214404186,28.9902659314891,28.0279712403601,28.2222515565501,3395670.81697838,0.0,1.0
2002-03-07,90.14,94.0,89.34,94.0,1815400,27.3631682833971,28.5349214404186,27.1203178881595,28.5349214404186,5980307.33521785,0.0,1.0
2002-03-08,87.0,91.75,86.5,91.75,3827000,26.4099804820895,27.8519047038128,26.258198985066,27.8519047038128,12606938.5104543,0.0,1.0
2002-03-11,90.85,91.23,87.4,88.0,2510300,27.5786980091705,27.6940519469084,26.5314056797083,26.7135434761365,8269453.29051302,0.0,1.0
2002-03-12,90.5,91.1,88.79,91.1,1169700,27.472450961254,27.6545887576822,26.9533582414337,27.6545887576822,3853236.47130347,0.0,1.0
2002-03-13,91.1,91.95,90.4,90.49,1090900,27.6545887576822,27.9126173026222,27.4420946618493,27.4694153313136,3593652.78836023,0.0,1.0
2002-03-14,90.87,92.45,90.35,92.45,993300,27.5847692690514,28.0643987996457,27.426916512147,28.0643987996457,3272137.97293814,0.0,1.0
2002-03-15,91.83,92.4,90.67,90.88,1311500,27.8761897433366,28.0492206499434,27.524056670242,27.5878048989919,4320355.33223432,0.0,1.0
2002-03-18,91.05,93.45,90.75,92.7,799500,27.6394106079799,28.3679617936927,27.5483417097658,28.1402895481575,2633720.23493812,0.0,1.0
2002-03-19,93.11,93.45,90.81,91.3,1480400,28.2647503757167,28.3679617936927,27.5665554894086,27.7153013564917,4876747.26179162,0.0,1.0
2002-03-20,94.0,95.1,92.67,92.85,1545600,28.5349214404186,28.8688407338703,28.131182658336,28.1858239972645,5091529.69996292,0.0,1.0
2002-03-21,93.16,94.32,93.0,94.32,1112100,28.2799285254191,28.6320615985136,28.2313584463716,28.6320615985136,3663490.02285764,0.0,1.0
2002-03-22,92.35,93.63,91.75,92.99,1245000,28.034042500241,28.4226031326212,27.8519047038128,28.2283228164311,4101290.42213629,0.0,1.0
2002-03-25,91.68,92.4,90.79,91.4,1476100,27.8306552942295,28.0492206499434,27.5604842295277,27.7456576558964,4862582.16234167,0.0,1.0
2002-03-26,93.26,93.47,91.69,91.69,889000,28.3102848248238,28.3740330535737,27.83369092417,27.83369092417,2928551.95604751,0.0,1.0
2002-03-27,95.24,96.8,93.24,96.8,1385200,28.9113395530369,29.3848978237502,28.3042135649428,29.3848978237502,4563138.54838809,0.0,1.0
2002-03-28,93.95,95.6,93.95,95.0,1025000,28.5197432907162,29.0206222308938,28.5197432907162,28.8384844344656,3376564.40376682,0.0,1.0
2002-04-01,95.98,96.8,94.0,96.8,1342100,29.1359761686316,29.3848978237502,28.5349214404186,29.3848978237502,4421158.13297118,0.0,1.0
2002-04-02,94.9,97.0,94.8,97.0,1080400,28.8081281350609,29.4456104225596,28.7777718356562,29.4456104225596,3559063.59202895,0.0,1.0
2002-04-03,94.18,95.39,93.5,94.0,909700,28.589562779347,28.9568740021439,28.3831399433951,28.5349214404186,2996742.08595774,0.0,1.0
2002-04-04,94.35,95.44,93.65,94.4,688800,28.641168488335,28.9720521518463,28.4286743925021,28.6563466380374,2269051.27933131,0.0,1.0
2002-04-05,94.64,95.5,94.4,94.85,537400,28.7292017566086,28.9902659314891,28.6563466380374,28.7929499853585,1770308.01032614,0.0,1.0
2002-04-08,95.03,95.25,93.75,94.3,655200,28.847591324287,28.9143751829773,28.4590306919068,28.6259903386327,2158365.85107124,0.0,1.0
2002-04-09,95.01,95.64,94.5,95.5,1250100,28.841520064406,29.0327647506557,28.6867029374421,28.9902659314891,4118090.88892577,0.0,1.0
2002-04-10,96.07,96.4,94.75,94.75,1248500,29.25436573631,29.3548543455843,28.8524112992128,28.8524112992128,4100016.93699783,0.3,1.0
2002-04-11,95.5,96.1,94.88,95.97,1311300,29.0807945021089,29.2635010644258,28.8919977210481,29.2239146425905,4306249.26670826,0.0,1.0
2002-04-12,94.61,95.65,93.06,95.51,871100,28.8097797680055,29.1264711426881,28.3377878153534,29.0838396114809,2860652.58615844,0.0,1.0
2002-04-15,93.65,94.94,93.4,94.61,870800,28.5174492682984,28.9102683772798,28.4413215339997,28.8097797680055,2859667.39987002,0.0,1.0
2002-04-16,92.55,93.99,92.0,93.66,1563800,28.1824872373841,28.6209829869447,28.0150062219269,28.5204943776704,5135447.72613312,0.0,1.0
2002-04-17,93.01,94.6,91.01,92.0,2736200,28.3225622684937,28.8067346586335,27.713540394104,28.0150062219269,8985555.74130034,0.0,1.0
2002-04-18,93.7,94.7,92.53,94.3,2338400,28.5326748151582,28.837185752353,28.1763970186402,28.7153813774751,7679198.722848,0.0,1.0
2002-04-19,94.28,94.6,92.99,94.6,1086300,28.7092911587312,28.8067346586335,28.3164720497498,28.8067346586335,3567359.55038906,0.0,1.0
2002-04-22,92.86,94.3,92.37,93.6,956200,28.2768856279145,28.7153813774751,28.127675268689,28.5022237214387,3140117.09664183,0.0,1.0
2002-04-23,94.92,95.95,93.41,93.95,1837700,28.9041781585359,29.2178244238466,28.4443666433716,28.6088025494569,6034922.80746569,0.0,1.0
2002-04-24,96.0,97.5,95.6,96.16,2305000,29.2330499707063,29.6898163764986,29.1112455958284,29.2817717206575,7569514.6494033,0.0,1.0
2002-04-25,98.1,98.1,96.0,96.75,1597300,29.8725229388155,29.8725229388155,29.2330499707063,29.4614331736025,5245460.19500733,0.0,1.0
2002-04-26,97.36,98.5,96.36,98.4,965000,29.6471848452913,29.9943273136935,29.3426739080965,29.963876219974,3169015.89443565,0.0,1.0
2002-04-29,95.06,97.45,94.79,96.75,934800,28.9468096897432,29.6745908296389,28.8645917367006,29.4614331736025,3069840.47473414,0.0,1.0
2002-04-30,97.09,97.99,93.5,93.5,1914600,29.5649668922487,29.8390267357241,28.4717726277192,28.4717726277192,6287458.89273213,0.0,1.0
2002-05-01,98.5,98.97,96.57,96.75,1206200,29.9943273136935,30.1374474541751,29.4066212049074,29.4614331736025,3961105.67032982,0.0,1.0
2002-05-02,99.5,99.8,97.81,98.85,1156900,30.2988382508883,30.3901915320468,29.784214767029,30.1009061417117,3799206.72359856,0.0,1.0
2002-05-03,99.65,99.66,98.0,98.15,1086200,30.3445148914676,30.3475600008395,29.842071845096,29.8877484856753,3567031.15495959,0.0,1.0
2002-05-06,99.05,99.42,98.3,98.8,961500,30.1618083291506,30.2744773759127,29.9334251262545,30.0856805948519,3157522.05440402,0.0,1.0
2002-05-07,97.73,98.76,97.25,98.75,1363700,29.7598538920534,30.0735001573641,29.6136886421999,30.0704550479922,4478328.47175327,0.0,1.0
2002-05-08,98.97,99.25,97.85,97.95,1158000,30.1374474541751,30.2227105165896,29.7963952045168,29.8268462982363,3802819.07332278,0.0,1.0
2002-05-09,99.87,101.0,98.34,98.77,1374100,30.4115072976504,30.7556046566806,29.9456055637423,30.0765452667361,4512481.59641869,0.0,1.0
2002-05-10,100.1,101.0,99.36,99.61,1089400,30.4815448132052,30.7556046566806,30.256206719681,30.3323344539798,3577539.8087028,0.0,1.0
2002-05-13,99.74,100.5,99.0,99.0,1072100,30.3719208758151,30.6033491880832,30.1465827822909,30.1465827822909,3520727.39940359,0.0,1.0
2002-05-14,99.51,100.3,98.49,100.0,915600,30.3018833602603,30.5424470006442,29.9912822043215,30.4510937194858,3006788.5522749,0.0,1.0
2002-05-15,99.75,99.99,98.41,99.76,907600,30.374965985187,30.4480486101138,29.9669213293459,30.378011094559,2980516.91791689,0.0,1.0
2002-05-16,100.9,101.7,99.6,99.98,1457900,30.7251535629611,30.968762312717,30.3292893446078,30.4450035007419,4787676.9663189,0.0,1.0
2002-05-17,100.8,101.2,99.5,100.4,882100,30.6947024692416,30.8165068441196,30.2988382508883,30.5728980943637,2896776.08340072,0.0,1.0
2002-05-20,99.65,101.5,99.3,100.1,741000,30.3445148914676,30.907860125278,30.2379360634494,30.4815448132052,2433410.13241121,0.0,1.0
2002-05-21,100.1,101.3,99.11,99.85,1079600,30.4815448132052,30.8469579378391,30.1800789853823,30.4054170789065,3545357.05661423,0.0,1.0
2002-05-22,101.7,101.7,100.3,100.4,868100,30.968762312717,30.968762312717,30.5424470006442,30.5728980943637,2850800.72327419,0.0,1.0
2002-05-23,100.9,102.5,99.54,101.8,925400,30.7251535629611,31.2123710624729,30.3110186883761,30.9992134064365,3038971.30436348,0.0,1.0
2002-05-24,99.57,100.9,98.3,100.9,929500,30.320154016492,30.7251535629611,29.9334251262545,30.7251535629611,3052435.51697195,0.0,1.0
2002-05-28,98.92,100.2,98.2,100.1,640300,30.1222219073153,30.5119959069247,29.902974032535,30.4815448132052,2102715.93492969,0.0,1.0
2002-05-29,98.55,99.07,98.25,98.75,528100,30.0095528605532,30.1678985478945,29.9181995793948,30.0704550479922,1734256.26305852,0.0,1.0
2002-05-30,99.8,99.83,98.3,98.55,874300,30.3901915320468,30.3993268601626,29.9334251262545,30.0095528605532,2871161.23990165,0.0,1.0
2002-05-31,100.6,101.9,100.0,100.5,1166900,30.6338002818027,31.029664500156,30.4510937194858,30.6033491880832,3832046.26654607,0.0,1.0
2002-06-03,100.0,101.8,100.0,100.9,926800,30.4510937194858,30.9992134064365,30.4510937194858,30.7251535629611,3043568.84037612,0.0,1.0
2002-06-04,99.66,100.2,98.62,100.2,1108600,30.3475600008395,30.5119959069247,30.0308686261569,30.5119959069247,3640591.73116203,0.0,1.0
2002-06-05,99.0,99.75,98.59,99.5,941900,30.1465827822909,30.374965985187,30.021733298041,30.2988382508883,3093156.55022688,0.0,1.0
2002-06-06,98.88,99.6,98.38,99.25,937900,30.1100414698275,30.3292893446078,29.9577860012301,30.2227105165896,3080020.73304787,0.0,1.0
2002-06-07,98.5,99.47,97.11,98.7,1365800,29.9943273136935,30.2897029227725,29.5710571109926,30.0552295011324,4485224.77577224,0.0,1.0
2002-06-10,99.89,100.9,98.07,99.25,932100,30.4175975163943,30.7251535629611,29.8633876106997,30.2227105165896,3060973.79813831,0.0,1.0
2002-06-11,100.6,101.3,99.0,99.01,1238600,30.6338002818027,30.8469579378391,30.1465827822909,30.1496278916629,4067505.78947979,0.0,1.0
2002-06-12,103.4,103.7,100.6,100.7,1798000,31.4864309059483,31.5777841871067,30.6338002818027,30.6642513755222,5904549.82196404,0.0,1.0
2002-06-13,103.5,105.0,103.0,103.6,1132100,31.5168819996678,31.97364840546,31.3646265310703,31.5473330933872,3717764.6570887,0.0,1.0
2002-06-14,102.5,103.5,101.8,103.0,1000700,31.2123710624729,31.5168819996678,30.9992134064365,31.3646265310703,3286253.0627583,0.0,1.0
2002-06-17,105.8,106.4,102.6,103.0,1250100,32.2172571552159,32.3999637175328,31.2428221561924,31.3646265310703,4105271.26386944,0.0,1.0
2002-06-18,107.2,108.6,104.9,105.0,1672400,32.6435724672887,33.0698877793615,31.9431973117406,31.97364840546,5492085.1625432,0.0,1.0
2002-06-19,107.5,109.4,106.3,107.0,1445700,32.7349257484472,33.3134965291174,32.3695126238134,32.5826702798498,4747612.72392292,0.0,1.0
2002-06-20,109.3,109.6,106.8,106.8,1612500,33.2830454353979,33.3743987165564,32.5217680924108,32.5217680924108,5295376.30028756,0.0,1.0
2002-06-21,110.6,110.9,109.2,109.2,2296500,33.6789096537512,33.7702629349097,33.2525943416785,33.2525943416785,7541601.03789791,0.0,1.0
2002-06-24,108.0,111.2,107.4,110.4,2300600,32.8871812170446,33.8616162160682,32.7044746547277,33.6180074663123,7555065.25050639,0.0,1.0
2002-06-25,103.1,106.5,102.0,106.1,3518700,31.3950776247898,32.4304148112523,31.0601155938755,32.3086104363744,11555249.9769438,0.0,1.0
2002-06-26,103.1,104.0,98.99,101.0,2437800,31.3950776247898,31.6691374682652,30.143537672919,30.7556046566806,8005623.77974636,0.0,1.0
2002-06-27,105.3,106.5,103.6,104.0,2775300,32.0650016866185,32.4304148112523,31.5473330933872,31.6691374682652,9113958.35422514,0.0,1.0
2002-06-28,106.4,109.8,104.5,104.8,2738700,32.3999637175328,33.4353009039954,31.8213929368626,31.9127462180211,8993765.62703723,0.0,1.0
2002-07-01,104.8,108.0,104.0,107.2,1293300,31.9127462180211,32.8871812170446,31.6691374682652,32.6435724672887,4247138.08940272,0.0,1.0
2002-07-02,101.9,104.7,101.9,104.5,1332000,31.1210177813144,31.9761586035684,31.1210177813144,31.9150771162646,4361386.9235824,0.3,1.0
2002-07-03,103.9,104.4,102.0,102.0,2078400,31.731832654353,31.8845363726126,31.1515585249664,31.1515585249664,6805335.27175199,0.0,1.0
2002-07-05,106.2,106.2,104.0,104.0,465700,32.4342697583473,32.4342697583473,31.7623733980049,31.7623733980049,1524848.26600024,0.0,1.0
2002-07-08,106.1,107.5,105.4,106.2,880800,32.4037290146954,32.8312994258224,32.1899438091319,32.4342697583473,2884016.21793647,0.0,1.0
2002-07-09,106.7,108.8,106.5,106.6,1048300,32.586973476607,33.2283290932975,32.5258919893031,32.5564327329551,3432463.89789146,0.0,1.0
2002-07-10,103.3,107.1,102.3,106.7,1668700,31.5485881924414,32.7091364512147,31.2431807559222,32.586973476607,5463848.61815462,0.0,1.0
2002-07-11,98.6,103.1,96.71,102.9,2524100,30.1131732408008,31.4875067051376,29.5359531857794,31.4264252178337,8264697.24760836,0.0,1.0
2002-07-12,96.31,99.93,92.84,99.75,2812600,29.4137902111717,30.5193651313715,28.3540264064498,30.464391792798,9209336.98293381,0.0,1.0
2002-07-15,94.25,96.31,90.65,96.31,2528700,28.784650891942,29.4137902111717,27.6851841204726,29.4137902111717,8279759.09434143,0.0,1.0
2002-07-16,97.77,98.7,94.1,94.25,1969500,29.8596850684898,30.1437139844528,28.7388397764641,28.784650891942,6448762.42191857,0.0,1.0
2002-07-17,90.16,100.5,89.0,99.7,6197000,27.5355344765781,30.6934473701875,27.1812618502158,30.449121420972,20290927.0010812,0.0,1.0
2002-07-18,87.33,90.1,85.5,89.6,3794000,26.6712314312286,27.517210030387,26.1123358223983,27.3645063121273,12422749.240294,0.0,1.0
2002-07-19,80.17,85.65,79.65,85.0,3220400,24.4845141857505,26.1581469378762,24.3257023187605,25.9596321041386,10544602.4389675,0.0,1.0
2002-07-22,80.31,82.5,78.2,79.5,3168700,24.5272712268632,25.1961135128405,23.8828615358076,24.2798912032826,10375320.3789456,0.0,1.0
2002-07-23,82.13,83.25,80.02,80.83,2896600,25.0831127613283,25.4251690902299,24.4387030702726,24.6860830938533,9484379.40153812,0.0,1.0
2002-07-24,85.6,86.09,79.92,81.4,3316500,26.1428765660502,26.2925262099447,24.4081623266207,24.8601653326692,10859264.0631089,0.0,1.0
2002-07-25,87.05,87.75,83.94,85.6,2199700,26.5857173490032,26.7995025545667,25.6359002214282,26.1428765660502,7202509.62147461,0.0,1.0
2002-07-26,84.7,87.68,82.9,87.05,2077600,25.8680098731829,26.7781240340103,25.3182764874482,26.5857173490032,6802715.82014622,0.0,1.0
2002-07-29,81.68,85.4,80.28,85.0,4142300,24.9456794148946,26.0817950787464,24.5181090037677,25.9596321041386,13563192.9831497,0.0,1.0
2002-07-30,82.85,83.87,81.1,81.68,2561100,25.3030061156222,25.6145217008719,24.7685431017135,24.9456794148946,8385846.88437453,0.0,1.0
2002-07-31,80.92,82.38,78.5,82.3,3475600,24.71356976314,25.1594646204581,23.9744837667633,25.1350320255366,11380207.5012034,0.0,1.0
2002-08-01,81.15,82.1,80.39,80.92,1721300,24.7838134735394,25.0739505382327,24.5517038217848,24.71356976314,5636077.56123302,0.0,1.0
2002-08-02,82.4,83.03,79.08,81.9,2597800,25.1655727691885,25.3579794541957,24.1516200799445,25.0128690509289,8506014.22678855,0.0,1.0
2002-08-05,78.81,82.85,78.7,82.4,1799700,24.0691600720843,25.3030061156222,24.0355652540672,25.1655727691885,5892783.81859703,0.0,1.0
2002-08-06,80.51,82.65,79.2,80.5,1777600,24.5883527141671,25.2419246283183,24.1882689723268,24.5852986398019,5820421.46798803,0.0,1.0
2002-08-07,81.04,82.94,78.75,81.4,2178600,24.7502186555223,25.3304927849089,24.0508356258932,24.8601653326692,7133421.58537283,0.0,1.0
2002-08-08,84.76,85.05,80.88,81.16,1983100,25.886334319374,25.9749024759646,24.7013534656792,24.7868675479046,6493293.09921641,0.0,1.0
2002-08-09,84.62,85.3,82.66,84.76,1274900,25.8435772782613,26.0512543350944,25.2449787026835,25.886334319374,4174423.56522162,0.0,1.0
2002-08-12,83.85,84.9,82.6,82.85,1122000,25.6084135521415,25.9290913604867,25.2266542564924,25.3030061156222,3673780.87707165,0.0,1.0
2002-08-13,79.0,82.68,78.3,82.45,2895600,24.127187485023,25.2510868514139,23.9134022794595,25.1808431410145,9481105.08703091,0.0,1.0
2002-08-14,78.61,80.5,75.6,79.75,3399800,24.0080785847805,24.5852986398019,23.0888022008574,24.3562430624124,11132014.4615581,0.0,1.0
2002-08-15,76.3,78.95,73.25,78.8,5279700,23.3025874064209,24.111917113197,22.3710947250371,24.0661059977191,17287398.3036321,0.0,1.0
2002-08-16,78.01,79.05,75.01,75.6,3578700,23.8248341228689,24.1424578568489,22.9086118133111,23.0888022008574,11717789.3268951,0.0,1.0
2002-08-19,80.06,82.17,78.95,79.75,2268900,24.4509193677334,25.0953290587891,24.111917113197,24.3562430624124,7429092.18537245,0.0,1.0
2002-08-20,79.28,81.19,78.88,80.5,1636500,24.2127015672484,24.7960297710002,24.0905385926407,24.5852986398019,5358415.69102296,0.0,1.0
2002-08-21,79.99,80.74,79.22,80.0,1372500,24.4295408471771,24.6585964245665,24.1943771210572,24.4325949215423,4493996.66112374,0.0,1.0
2002-08-22,80.12,81.35,79.65,80.45,1414200,24.4692438139246,24.8448949608433,24.3257023187605,24.5700282679759,4630535.57607373,0.0,1.0
2002-08-23,78.24,79.81,78.0,79.5,1215700,23.8950778332683,24.3745675086036,23.8217800485037,24.2798912032826,3980584.14639574,0.0,1.0
2002-08-26,74.93,78.53,73.5,78.5,3057000,22.8841792183895,23.9836459898589,22.4474465841669,23.9744837667633,10009579.448492,0.0,1.0
2002-08-27,76.2,76.8,74.55,75.95,2367400,23.272046662769,23.4552911246806,22.7681243925122,23.1956948036392,7751612.16433105,0.0,1.0
2002-08-28,75.4,76.2,74.45,76.2,1785100,23.0277207135536,23.272046662769,22.7375836488603,23.272046662769,5844978.82679198,0.0,1.0
2002-08-29,76.75,77.3,73.9,75.15,2031500,23.4400207528546,23.6079948429402,22.5696095587747,22.9513688544238,6651769.92136459,0.0,1.0
2002-08-30,78.64,80.0,76.15,76.75,2072600,24.017240807876,24.4325949215423,23.256776290943,23.4400207528546,6786344.24761027,0.0,1.0
2002-09-03,74.57,78.01,74.56,78.0,1759400,22.7742325412426,23.8248341228689,22.7711784668774,23.8217800485037,5760828.9439571,0.0,1.0
2002-09-04,75.87,76.8,74.06,74.06,1685400,23.1712622087176,23.4552911246806,22.6184747486177,22.6184747486177,5518529.67042476,0.0,1.0
2002-09-05,77.82,78.11,74.45,75.75,1947900,23.7668067099302,23.8553748665208,22.7375836488603,23.1346133163353,6378037.22856318,0.0,1.0
2002-09-06,77.0,80.28,76.8,80.0,2155800,23.5163726119844,24.5181090037677,23.4552911246806,24.4325949215423,7058767.21460881,0.0,1.0
2002-09-09,79.26,79.75,76.55,76.81,1760400,24.206593418518,24.3562430624124,23.3789392655507,23.4583451990458,5764103.2584643,0.0,1.0
2002-09-10,81.25,81.81,78.02,79.51,2735400,24.8143542171914,24.9853823816422,23.8278881972341,24.2829452776478,8956559.90297842,0.0,1.0
2002-09-11,80.48,82.93,79.69,82.93,1340200,24.5791904910715,25.3274387105437,24.3379186162213,25.3274387105437,4388236.30254139,0.0,1.0
2002-09-12,83.01,84.01,80.5,80.55,2570000,25.3518713054653,25.6572787419846,24.5852986398019,24.6005690116279,8414988.28348855,0.0,1.0
2002-09-13,83.02,83.75,81.77,82.35,2455500,25.3549253798305,25.5778728084895,24.9731660841814,25.1503023973626,8040079.27241483,0.0,1.0
2002-09-16,86.6,88.02,83.71,83.8,3297900,26.4482840025695,26.8819625624269,25.5656565110288,25.5931431803155,10798361.8132751,0.0,1.0
2002-09-17,82.7,86.63,81.86,86.63,3829600,25.2571950001443,26.4574462256651,25.0006527534681,26.4574462256651,12539314.8367501,0.0,1.0
2002-09-18,83.91,85.23,82.25,82.3,2300000,25.6267379983326,26.0298758145381,25.1197616537106,25.1350320255366,7530923.36654618,0.0,1.0
2002-09-19,83.17,84.94,83.0,83.91,1582300,25.4007364953084,25.9413076579475,25.3488172311001,25.6267379983326,5180947.84473304,0.0,1.0
2002-09-20,83.07,84.5,82.65,83.41,2301300,25.3701957516564,25.806928385879,25.2419246283183,25.474034280073,7535179.97540554,0.0,1.0
2002-09-23,84.47,84.99,82.8,83.07,1710700,25.7977661627834,25.9565780297735,25.2877357437962,25.3701957516564,5601369.82745676,0.0,1.0
2002-09-24,82.33,85.05,82.2,84.4,1948700,25.1441942486322,25.9749024759646,25.1044912818847,25.7763876422271,6380656.68016892,0.0,1.0
2002-09-25,82.05,83.5,81.6,82.8,1966600,25.0586801664068,25.5015209493597,24.9212468199731,25.2877357437962,6439266.90984769,0.0,1.0
2002-09-26,83.9,84.27,82.41,82.7,1856200,25.6236839239674,25.7366846754796,25.1686268435537,25.2571950001443,6077782.58825349,0.0,1.0
2002-09-27,82.19,84.12,81.65,83.45,1419800,25.1014372075195,25.6908735600017,24.9365171917991,25.4862505775338,4648871.73731402,0.0,1.0
2002-09-30,81.33,82.09,79.5,80.45,1833100,24.8387868121129,25.0708964638675,24.2798912032826,24.5700282679759,6002145.9231373,0.0,1.0
2002-10-01,83.98,84.11,81.33,81.33,1634700,25.648116518889,25.6878194856365,24.8387868121129,24.8387868121129,5352521.92491001,0.0,1.0
2002-10-02,83.2,85.4,83.0,83.98,2144400,25.4098987184039,26.0817950787464,25.3488172311001,25.648116518889,7021440.0292268,0.0,1.0
2002-10-03,83.09,84.95,82.57,83.21,1441900,25.3763039003868,25.9443617323127,25.2174920333968,25.4129527927691,4721234.08792302,0.0,1.0
2002-10-04,81.64,83.7,80.02,83.09,1645700,24.9334631174339,25.5626024366636,24.4387030702726,25.3763039003868,5388539.38448914,0.0,1.0
2002-10-07,82.4,84.67,81.56,81.64,1868600,25.1655727691885,25.8588476500873,24.9090305225123,24.9334631174339,6118384.08814269,0.0,1.0
2002-10-08,76.73,82.41,76.49,82.4,4012500,23.4339126041242,25.1686268435537,23.3606148193596,25.1655727691885,13138186.9601159,0.0,1.0
2002-10-09,75.82,77.95,74.08,76.64,2980000,23.2476140678475,23.900705837361,22.7141024814843,23.4990390683175,9719001.67219698,0.3,1.0
2002-10-10,78.02,79.0,75.81,75.82,1562400,23.9221689471572,24.2226524843043,23.2445479093051,23.2476140678475,5095626.91699349,0.0,1.0
2002-10-11,79.95,80.87,79.28,79.7,1503400,24.5139375458244,24.7960241317175,24.3085049234891,24.4372835822664,4903203.72952381,0.0,1.0
2002-10-14,80.23,81.63,78.75,79.75,1335400,24.5997899850093,25.0290521809336,24.1459985207463,24.452614374978,4355286.85672881,0.0,1.0
2002-10-15,80.22,81.4,79.4,81.25,1712800,24.5967238264669,24.9585305344603,24.3452988259969,24.9125381563256,5586142.97454331,0.0,1.0
2002-10-16,78.6,80.23,77.8,80.23,2235400,24.1000061426116,24.5997899850093,23.8547134592262,24.5997899850093,7290555.81813059,0.0,1.0
2002-10-17,77.87,79.6,76.76,79.5,3965700,23.8761765690224,24.4066219968433,23.5358329708253,24.3759604114201,12933773.4669234,0.0,1.0
2002-10-18,76.58,78.69,76.05,76.5,2066800,23.4806421170635,24.1276015694924,23.3181357143207,23.456112848725,6740682.09936135,0.0,1.0
2002-10-21,78.8,79.24,75.77,76.39,2044200,24.1613293134579,24.2962402893199,23.2322832751359,23.4223851047595,6666974.23433058,0.0,1.0
2002-10-22,78.56,78.95,77.1,78.45,1042300,24.0877415084423,24.2073216915927,23.640082361264,24.0540137644768,3399367.59829897,0.0,1.0
2002-10-23,81.43,81.44,78.13,78.15,1534500,24.9677290100873,24.9707951686296,23.9558966911227,23.9620290082073,5004633.57919003,0.0,1.0
2002-10-24,81.04,83.35,80.16,82.0,1632000,24.8481488269369,25.5564314502122,24.578326875213,25.1425000469994,5322621.05000857,0.0,1.0
2002-10-25,79.8,80.9,79.53,80.83,1558400,24.4679451676896,24.8052226073445,24.3851588870471,24.7837594975483,5082581.27716504,0.0,1.0
2002-10-28,77.65,79.95,77.08,79.8,1575500,23.8087210810915,24.5139375458244,23.6339500441794,24.4679451676896,5138351.38743166,0.0,1.0
2002-10-29,78.48,78.78,77.2,77.66,1357300,24.0632122401038,24.1551969963733,23.6707439466872,23.8117872396338,4426711.73478959,0.0,1.0
2002-10-30,79.05,79.57,78.49,78.9,899700,24.2379832770158,24.3974235212163,24.0662783986461,24.1919908988811,2934290.53841465,0.0,1.0
2002-10-31,79.13,80.0,78.79,79.06,852100,24.2625125453544,24.529268338536,24.1582631549156,24.2410494355582,2779047.42445606,0.0,1.0
2002-11-01,79.3,79.9,78.57,78.9,1108600,24.3146372405738,24.4986067531128,24.0908076669846,24.1919908988811,3615599.07845557,0.0,1.0
2002-11-04,77.5,79.72,77.32,79.7,1743700,23.7627287029567,24.4434158993511,23.707537849195,24.4372835822664,5686920.54221809,0.0,1.0
2002-11-05,78.73,79.33,78.2,78.5,2050700,24.1398662036617,24.3238357162007,23.9773598009189,24.0693445571884,6688173.39905181,0.0,1.0
2002-11-06,82.05,82.09,79.96,79.96,2408500,25.1578308397109,25.1700954738802,24.5170037043667,24.5170037043667,7855105.88170689,0.0,1.0
2002-11-07,81.52,82.94,80.9,82.03,1272100,24.9953244369681,25.4307189499772,24.8052226073445,25.1516985226263,4148839.60644357,0.0,1.0
2002-11-08,81.6,83.07,81.01,81.32,1301200,25.0198537053067,25.4705790110273,24.83895035131,24.9340012661218,4243746.63619555,0.0,1.0
2002-11-11,79.7,81.8,78.99,81.4,921200,24.4372835822664,25.081176876153,24.2195863257619,24.9585305344603,3004410.85249258,0.0,1.0
2002-11-12,80.06,81.66,79.77,79.92,957400,24.5476652897899,25.0382506565606,24.4587466920627,24.5047390701974,3122473.89294007,0.0,1.0
2002-11-13,78.99,80.75,77.76,80.3,2050400,24.2195863257619,24.7592302292097,23.842448825057,24.6212530948055,6687194.97606469,0.0,1.0
2002-11-14,77.7,79.77,77.27,78.99,2233500,23.8240518738031,24.4587466920627,23.6922070564834,24.2195863257619,7284359.13921207,0.0,1.0
2002-11-15,78.8,79.47,77.7,77.7,2159700,24.1613293134579,24.3667619357932,23.8240518738031,23.8240518738031,7043667.08437714,0.0,1.0
2002-11-18,79.14,79.6,76.9,78.8,1998600,24.2655787038967,24.4066219968433,23.5787591904177,24.1613293134579,6518253.94028622,0.0,1.0
2002-11-19,80.7,81.56,79.14,79.14,1646400,24.7438994364982,25.0075890711374,24.2655787038967,24.2655787038967,5369585.35339098,0.0,1.0
2002-11-20,80.43,81.4,79.9,80.47,1079400,24.6611131558556,24.9585305344603,24.4986067531128,24.6733777900249,3520365.90770787,0.0,1.0
2002-11-21,83.57,84.2,81.5,81.9,1957500,25.6238869381431,25.8170549263091,24.9891921198835,25.1118384615762,6384209.99104888,0.0,1.0
2002-11-22,82.8,84.58,81.85,83.05,935500,25.3877927303847,25.9335689509171,25.0965076688646,25.4644466939426,3051049.0148793,0.0,1.0
2002-11-25,82.2,83.27,80.85,83.04,649300,25.2038232178457,25.5319021818736,24.7898918146329,25.4613805354003,2117633.48515353,0.0,1.0
2002-11-26,80.03,81.74,79.89,81.5,1238000,24.5384668141629,25.0627799248991,24.4955405945705,24.9891921198835,4037625.52690601,0.0,1.0
2002-11-27,82.13,82.15,80.45,81.0,1096000,25.1823601080495,25.1884924251341,24.6672454729402,24.8358841927677,3574505.31299594,0.0,1.0
2002-11-29,81.45,82.75,81.3,82.6,397600,24.9738613271719,25.3724619376731,24.9278689490372,25.3264695595384,1296736.59894817,0.0,1.0
2002-12-02,82.75,82.88,80.36,81.49,1104600,25.3724619376731,25.4123219987233,24.6396500460594,24.9861259613412,3602553.43862712,0.0,1.0
2002-12-03,82.0,83.96,81.52,82.75,1771200,25.1425000469994,25.7434671212935,24.9953244369681,25.3724619376731,5776609.31603869,0.0,1.0
2002-12-04,82.89,83.1,82.1,82.15,1122300,25.4153881572656,25.4797774866542,25.1731616324225,25.1884924251341,3660280.39486801,0.0,1.0
2002-12-05,81.38,82.89,81.06,82.89,619700,24.9523982173757,25.4153881572656,24.8542811440216,25.4153881572656,2021095.75042298,0.0,1.0
2002-12-06,81.42,82.23,80.59,80.95,1321900,24.964662851545,25.2130216934727,24.7101716925327,24.8205534000561,4311257.82230779,0.0,1.0
2002-12-09,80.1,81.78,79.95,81.42,837600,24.5599299239591,25.0750445590684,24.5139375458244,24.964662851545,2731756.98007793,0.0,1.0
2002-12-10,80.36,80.91,78.85,80.34,804500,24.6396500460594,24.8082887658868,24.1766601061695,24.6335177289747,2623804.31049748,0.0,1.0
2002-12-11,80.75,82.22,80.1,80.36,1030400,24.7592302292097,25.2099555349303,24.5599299239591,24.6396500460594,3360556.81980933,0.0,1.0
2002-12-12,79.91,81.0,79.51,80.85,644800,24.5016729116551,24.8358841927677,24.3790265699624,24.7898918146329,2102957.14034652,0.0,1.0
2002-12-13,77.55,79.92,77.21,79.92,1935700,23.7780594956683,24.5047390701974,23.6738101052295,24.5047390701974,6313111.2539838,0.0,1.0
2002-12-16,78.49,78.65,76.86,77.56,1707800,24.0662783986461,24.1153369353232,23.5664945562484,23.7811256542106,5569835.92475773,0.0,1.0
2002-12-17,77.56,79.25,77.21,78.4,1144300,23.7811256542106,24.2993064478622,23.6738101052295,24.0386829717652,3732031.41392451,0.0,1.0
2002-12-18,78.13,78.98,76.62,77.57,1588500,23.9558966911227,24.2165201672196,23.4929067512328,23.7841918127529,5180749.71687414,0.0,1.0
2002-12-19,79.85,79.94,78.25,78.25,2321200,24.4832759604012,24.5108713872821,23.9926905936305,23.9926905936305,7570384.7924509,0.0,1.0
2002-12-20,78.87,80.1,78.05,79.9,2307700,24.1827924232541,24.5599299239591,23.9313674227841,24.4986067531128,7526355.75802989,0.0,1.0
2002-12-23,78.89,79.42,78.0,79.4,1564000,24.1889247403388,24.3514311430816,23.9160366300726,24.3452988259969,5100845.17292487,0.0,1.0
2002-12-24,78.82,79.49,78.7,79.25,790100,24.1674616305426,24.3728942528778,24.1306677280348,24.2993064478622,2576840.00711505,0.0,1.0
2002-12-26,78.76,79.52,78.51,79.04,770100,24.1490646792887,24.3820927285047,24.0724107157307,24.2349171184735,2511611.80797278,0.0,1.0
2002-12-27,79.1,79.99,78.9,78.95,704700,24.2533140697274,24.5262021799936,24.1919908988811,24.2073216915927,2298315.5967776,0.0,1.0
2002-12-30,78.98,79.8,78.5,79.6,990300,24.2165201672196,24.4679451676896,24.0693445571884,24.4066219968433,3229774.2805291,0.0,1.0
2002-12-31,79.37,79.84,78.14,79.23,820900,24.33610035037,24.4802098018589,23.958962849665,24.2931741307776,2677291.43379413,0.0,1.0
2003-01-02,80.9,81.08,79.37,79.37,1313600,24.8052226073445,24.8604134611062,24.33610035037,24.33610035037,4284188.11966375,0.0,1.0
2003-01-03,81.2,81.8,80.5,81.3,725800,24.897207363614,25.081176876153,24.6825762656518,24.9278689490372,2367131.34687268,0.0,1.0
2003-01-06,81.17,81.6,81.05,81.35,973400,24.888008887987,25.0198537053067,24.8512149854792,24.9431997417488,3174656.45225389,0.0,1.0
2003-01-07,79.85,81.19,79.28,81.15,1329100,24.4832759604012,24.8941412050717,24.3085049234891,24.8818765709024,4334739.97399901,0.0,1.0
2003-01-08,79.39,80.55,79.1,80.09,1078600,24.3422326674546,24.6979070583634,24.2533140697274,24.5568637654168,3517756.77974218,0.0,1.0
2003-01-09,79.7,79.85,78.5,79.8,1271800,24.4372835822664,24.4832759604012,24.0693445571884,24.4679451676896,4147861.18345643,0.0,1.0
2003-01-10,79.42,79.61,78.79,79.6,1050700,24.3514311430816,24.4096881553856,24.1582631549156,24.4066219968433,3426763.44193872,0.0,1.0
2003-01-13,78.5,79.5,78.4,79.5,1083500,24.0693445571884,24.3759604114201,24.0386829717652,24.3759604114201,3533737.68853203,0.0,1.0
2003-01-14,78.55,78.8,77.91,78.63,1367200,24.0846753499,24.1613293134579,23.8884412031917,24.1092046182385,4458999.69336501,0.0,1.0
2003-01-15,77.11,78.25,77.0,78.25,1267500,23.7351332760759,24.0860352594078,23.7012743127719,24.0860352594078,4117816.56598133,0.3,1.0
2003-01-16,77.08,77.94,76.94,77.15,1192400,23.7258990133566,23.9906145446421,23.6828057873334,23.7474456263682,3873833.9039654,0.0,1.0
2003-01-17,74.15,77.6,73.5,77.22,3671100,22.824019354442,23.8859595671571,22.6239436621914,23.7689922393798,11926561.2586778,0.0,1.0
2003-01-21,74.01,75.29,73.91,74.72,1564000,22.7809261284188,23.174921337774,22.7501452526879,22.999470346108,5081077.00922668,0.0,1.0
2003-01-22,64.85,70.01,64.2,69.99,16266400,19.9613979114709,21.5496910991839,19.7613222192202,21.5435349240377,52845799.9123303,0.0,1.0
2003-01-23,65.25,65.7,63.36,64.85,5093000,20.0845214143944,20.2230353551833,19.5027628630809,19.9613979114709,16545987.9846492,0.0,1.0
2003-01-24,65.5,65.9,64.36,65.1,4164200,20.1614736037216,20.284597106645,19.8105716203896,20.0383501007981,13528529.9755893,0.0,1.0
2003-01-27,65.35,66.4,65.0,65.35,3396200,20.1153022901252,20.4385014852994,20.0075692250672,20.1153022901252,11033474.2575036,0.0,1.0
2003-01-28,66.89,66.98,65.55,66.1,2681700,20.5893277763807,20.6170305645385,20.176864041587,20.3461588581068,8712227.75936263,0.0,1.0
2003-01-29,66.89,66.98,65.55,66.1,2027100,20.5893277763807,20.6170305645385,20.176864041587,20.3461588581068,6585582.6121505,0.0,1.0
2003-01-30,66.1,66.6,65.37,66.35,2284000,20.3461588581068,20.5000632367611,20.1214584652714,20.423111047434,7420191.74493204,0.0,1.0
2003-01-31,66.14,66.83,65.66,65.7,1681900,20.3584712083991,20.5708592509422,20.2107230048909,20.2230353551833,5464107.04719844,0.0,1.0
2003-02-03,65.88,66.35,65.43,66.15,1490100,20.2784409314989,20.423111047434,20.1399269907099,20.3615492959722,4840992.87177024,0.0,1.0
2003-02-04,66.08,66.23,65.5,65.88,1267700,20.3400026829606,20.3861739965569,20.1614736037216,20.2784409314989,4118466.32007459,0.0,1.0
2003-02-05,66.0,66.8,65.65,66.09,1164500,20.3153779823759,20.5616249882229,20.2076449173179,20.3430807705337,3783193.20795682,0.0,1.0
2003-02-06,65.67,66.36,65.3,66.0,999800,20.213801092464,20.4261891350071,20.0999118522598,20.3153779823759,3248120.71216422,0.0,1.0
2003-02-07,65.75,66.0,65.08,66.0,1058400,20.2384257930487,20.3153779823759,20.0321939256519,20.3153779823759,3438498.6614869,0.0,1.0
2003-02-10,65.97,66.33,65.14,65.7,997100,20.3061437196567,20.4169548722878,20.0506624510904,20.2230353551833,3239349.03190531,0.0,1.0
2003-02-11,65.4,66.5,65.24,66.08,1014500,20.1306927279907,20.4692823610303,20.0814433268213,20.3400026829606,3295877.63801819,0.0,1.0
2003-02-12,64.75,65.33,64.0,65.3,1405900,19.93061703574,20.1091461149791,19.6997604677585,20.0999118522598,4567446.39851137,0.0,1.0
2003-02-13,64.4,65.0,63.4,64.95,1239000,19.822883970682,20.0075692250672,19.5150752133732,19.9921787872018,4025226.60769299,0.0,1.0
2003-02-14,65.23,65.3,64.32,64.65,1264400,20.0783652392482,20.0999118522598,19.7982592700973,19.8998361600091,4107745.37753594,0.0,1.0
2003-02-18,65.27,66.13,64.64,65.41,1042500,20.0906775895405,20.355393120826,19.896758072436,20.1337708155638,3386843.21107341,0.0,1.0
2003-02-19,65.52,65.54,64.81,65.53,1064800,20.1676297788677,20.1737859540139,19.9490855611785,20.1707078664408,3459290.79247095,0.0,1.0
2003-02-20,64.01,65.52,63.9,65.52,1212800,19.7028385553315,20.1676297788677,19.6689795920276,20.1676297788677,3940108.82147706,0.0,1.0
2003-02-21,63.9,64.45,63.71,64.01,1768300,19.6689795920276,19.8382744085474,19.6104959281389,19.7028385553315,5744800.81548307,0.0,1.0
2003-02-24,61.9,63.51,61.3,63.45,2477800,19.0533620774101,19.5489341766772,18.8686768230249,19.5304656512387,8049803.46129276,0.0,1.0
2003-02-25,61.15,61.77,60.6,60.8,2748400,18.8225055094286,19.01334693896,18.6532106929088,18.7147724443705,8928920.74946201,0.0,1.0
2003-02-26,60.35,61.44,59.9,61.16,1789100,18.5762585035816,18.9117700490481,18.4377445627927,18.8255835970017,5812375.24118123,0.0,1.0
2003-02-27,60.18,60.5,59.08,60.35,1959400,18.5239310148391,18.6224298171779,18.1853413817995,18.5762585035816,6365640.85158488,0.0,1.0
2003-02-28,59.26,60.46,58.4,60.18,1765200,18.2407469581151,18.6101174668856,17.9760314268296,18.5239310148391,5734729.62703767,0.0,1.0
2003-03-03,58.6,60.54,58.46,60.54,2095300,18.0375931782913,18.6347421674703,17.9944999522681,18.6347421674703,6807148.75794928,0.0,1.0
2003-03-04,58.0,58.55,57.13,57.85,4025000,17.8529079239061,18.0222027404259,17.5851143050475,17.8067366103098,13076301.1266863,0.0,1.0
2003-03-05,56.39,57.5,56.39,57.09,3321300,17.3573358246391,17.6990035452517,17.3573358246391,17.5728019547552,10790141.3495809,0.0,1.0
2003-03-06,54.79,56.61,54.23,55.71,4577800,16.8648418129451,17.425053751247,16.6924689088522,17.1480258696691,14872221.4404334,0.0,1.0
2003-03-07,55.15,56.13,54.4,54.79,3348900,16.9756529655762,17.2773055477388,16.7447963975947,16.8648418129451,10879807.4144496,0.0,1.0
2003-03-10,54.52,55.62,54.39,55.16,1485900,16.7817334484717,17.1203230815113,16.7417183100216,16.9787310531493,4827348.03581198,0.0,1.0
2003-03-11,53.3,55.47,53.15,54.5,2185700,16.4062067645551,17.074151767915,16.3600354509588,16.7755772733256,7100837.60809893,0.0,1.0
2003-03-12,52.37,53.45,50.0,53.16,5313300,16.119944620258,16.4523780781514,15.3904378654363,16.3631135385319,17261692.1183658,0.0,1.0
2003-03-13,52.58,53.1,52.02,52.38,2540000,16.1845844592928,16.3446450130933,16.0122115551999,16.1230227078311,8251876.98429396,0.0,1.0
2003-03-14,52.67,53.95,52.3,52.8,2977600,16.2122872474506,16.6062824568058,16.0983980072464,16.2523023859007,9673538.94032822,0.0,1.0
2003-03-17,56.26,56.41,52.75,53.0,3397000,17.3173206861889,17.3634919997852,16.2369119480353,16.3138641373625,11036073.2738766,0.0,1.0
2003-03-18,57.75,58.35,56.3,56.85,3099200,17.7759557345789,17.9606409889642,17.3296330364813,17.4989278530011,10068589.4290251,0.0,1.0
2003-03-19,58.42,60.01,57.75,57.75,3967200,17.9821876019758,18.4716035260966,17.7759557345789,17.7759557345789,12888522.1937366,0.0,1.0
2003-03-20,57.08,58.66,56.63,58.43,3109700,17.5697238671821,18.0560617037299,17.4312099263932,17.9852656895489,10102701.5189208,0.0,1.0
2003-03-21,57.12,58.0,56.0,57.09,3331500,17.5820362174744,17.8529079239061,17.2372904092887,17.5728019547552,10823278.8083368,0.0,1.0
2003-03-24,57.0,58.45,56.45,57.12,2026900,17.5450991665974,17.991421864695,17.3758043500776,17.5820362174744,6584932.85805724,0.0,1.0
2003-03-25,56.49,57.25,56.25,57.25,1986000,17.3881167003699,17.6220513559246,17.3142425986158,17.6220513559246,6452058.14598733,0.0,1.0
2003-03-26,56.1,57.7,56.0,56.49,2307900,17.2680712850195,17.7605652967135,17.2372904092887,17.3881167003699,7497837.35907561,0.0,1.0
2003-03-27,56.46,56.72,55.57,55.75,1404300,17.3788824376507,17.4589127145509,17.1049326436459,17.1603382199615,4562248.36576535,0.0,1.0
2003-03-28,56.34,56.7,55.73,56.0,1085900,17.3419453867736,17.4527565394048,17.1541820448153,17.2372904092887,3527839.84930898,0.0,1.0
2003-03-31,55.07,56.38,55.05,55.76,1453100,16.9510282649915,17.354257737066,16.9448720898454,17.1634163075346,4720788.36451873,0.0,1.0
2003-04-01,55.4,55.58,54.54,55.07,1295200,17.0526051549034,17.108010731219,16.7878896236179,16.9510282649915,4207807.50789667,0.0,1.0
2003-04-02,56.08,56.7,54.98,55.05,2107600,17.2619151098734,17.4527565394048,16.9233254768338,16.9448720898454,6847108.63468421,0.0,1.0
2003-04-03,55.33,56.46,55.17,56.25,1300900,17.0310585418918,17.3788824376507,16.9818091407224,17.3142425986158,4226325.49955434,0.0,1.0
2003-04-04,54.49,55.45,54.24,55.33,1587300,16.7724991857525,17.0679955927689,16.6955469964253,17.0310585418918,5156773.36109046,0.0,1.0
2003-04-07,55.12,56.12,54.37,54.5,1757300,16.966418702857,17.2742274601657,16.7355621348754,16.7755772733256,5709064.34035423,0.0,1.0
2003-04-08,55.27,55.64,54.51,55.13,1574000,17.0125900164533,17.1264792566575,16.7786553608987,16.9694967904301,5113564.71388924,0.0,1.0
2003-04-09,53.92,55.65,53.77,54.5,2651700,16.6955469964253,17.2312164382616,16.6491016690984,16.8751355954225,8563940.07519571,0.32,1.0
2003-04-10,53.9,54.1,53.3,54.05,1781200,16.689354286115,16.7512813892175,16.5035729768076,16.7357996134419,5752570.07276036,0.0,1.0
2003-04-11,53.97,54.24,52.2,54.14,3059200,16.7110287722009,16.7946303613892,16.1629739097441,16.763666809838,9880003.57432543,0.0,1.0
2003-04-14,55.6,55.6,53.83,53.85,2417400,17.215734662486,17.215734662486,16.6676798000292,16.6738725103394,7807243.93324213,0.0,1.0
2003-04-15,56.1,56.13,55.14,55.6,2621600,17.3705524202422,17.3798414857076,17.0733023253503,17.215734662486,8466729.00446245,0.0,1.0
2003-04-16,58.28,58.65,56.1,56.1,4588300,18.0455578440591,18.1601229847987,17.3705524202422,17.3705524202422,14818390.5596487,0.0,1.0
2003-04-17,59.52,59.73,58.56,58.65,2717100,18.4295058832944,18.494529341552,18.1322557884025,18.1601229847987,8775156.15579223,0.0,1.0
2003-04-21,60.45,60.79,59.52,59.52,2207900,18.7174669127209,18.8227429879951,18.4295058832944,18.4295058832944,7130641.96252388,0.0,1.0
2003-04-22,62.16,62.23,60.45,60.45,2332100,19.246943644247,19.2686181303328,18.7174669127209,18.7174669127209,7531758.73943654,0.0,1.0
2003-04-23,62.44,62.86,61.64,62.17,2078500,19.3336415885904,19.4636885051056,19.0859331761805,19.2500399994021,6712731.24648124,0.0,1.0
2003-04-24,62.57,62.75,61.75,62.45,1533900,19.373894205607,19.4296285983992,19.1199930828869,19.3367379437455,4953889.08298175,0.0,1.0
2003-04-25,61.89,62.49,61.89,62.05,1399200,19.1633420550586,19.349123364366,19.1633420550586,19.2128837375406,4518861.46744121,0.0,1.0
2003-04-28,62.56,62.75,60.96,61.89,1537800,19.3707978504519,19.4296285983992,18.8753810256322,19.1633420550586,4966484.53732925,0.0,1.0
2003-04-29,62.64,62.68,61.59,61.95,2494000,19.3955686916929,19.4079541123134,19.0704514004049,19.1819201859894,8054631.57504171,0.0,1.0
2003-04-30,62.07,62.64,61.92,62.64,1909700,19.2190764478509,19.3955686916929,19.172631120524,19.3955686916929,6167574.14549203,0.0,1.0
2003-05-01,60.21,62.07,59.65,62.07,3251400,18.6431543889979,19.2190764478509,18.469758500311,19.2190764478509,10500733.4013996,0.0,1.0
2003-05-02,61.47,61.78,60.1,60.21,2206000,19.0332951385435,19.1292821483523,18.6090944822915,18.6431543889979,7124505.71553407,0.0,1.0
2003-05-05,61.2,61.47,60.01,61.47,1719300,18.9496935493551,19.0332951385435,18.5812272858954,19.0332951385435,5552657.60503979,0.0,1.0
2003-05-06,61.76,62.04,60.691,61.0,1698400,19.123089438042,19.2097873823855,18.7920890719593,18.8877664462527,5485158.88815191,0.0,1.0
2003-05-07,61.55,62.3,61.3,61.76,935500,19.0580659797844,19.2902926164187,18.9806571009064,19.123089438042,3021294.24156036,0.0,1.0
2003-05-08,60.33,61.35,60.1,61.35,1719600,18.6803106508594,18.996138876682,18.6090944822915,18.996138876682,5553626.48614343,0.0,1.0
2003-05-09,61.21,61.54,60.3,60.5,1455900,18.9527899045102,19.0549696246293,18.671021585394,18.7329486884965,4701979.99603178,0.0,1.0
2003-05-12,62.7,62.75,60.92,61.21,1517000,19.4141468226236,19.4296285983992,18.8629956050117,18.9527899045102,4899308.78080926,0.0,1.0
2003-05-13,62.59,62.97,61.75,62.72,1673300,19.3800869159173,19.497748411812,19.1199930828869,19.4203395329339,5404095.83581286,0.0,1.0
2003-05-14,63.12,63.23,62.25,62.45,1488900,19.5441937391388,19.5782536458452,19.2748108406431,19.3367379437455,4808556.91743368,0.0,1.0
2003-05-15,64.9,65.05,63.8,63.8,2776900,20.0953449567508,20.1417902840776,19.7547458896872,19.7547458896872,8968286.45578721,0.0,1.0
2003-05-16,64.8,65.34,64.4,64.9,1874400,20.0643814051995,20.2315845835762,19.9405271989946,20.0953449567508,6053569.13562879,0.0,1.0
2003-05-19,63.2,64.3,62.28,62.28,1480300,19.5689645803798,19.9095636474434,19.2840999061084,19.2840999061084,4780782.32579561,0.0,1.0
2003-05-20,63.06,63.35,62.45,63.2,2259000,19.5256156082081,19.6154099077066,19.3367379437455,19.5689645803798,7295674.71051291,0.0,1.0
2003-05-21,62.7,63.28,62.39,62.85,2110200,19.4141468226236,19.5937354216208,19.3181598128148,19.4605921499505,6815109.68310066,0.0,1.0
2003-05-22,63.9,63.96,62.5,62.7,1225500,19.7857094412384,19.8042875721692,19.3522197195212,19.4141468226236,3957879.30842568,0.0,1.0
2003-05-23,64.91,65.1,62.83,63.5,1230300,20.0984413119059,20.1572720598532,19.4543994396402,19.6618552350335,3973381.40608413,0.0,1.0
2003-05-27,64.95,65.96,64.32,64.8,1709100,20.1108267325264,20.4235586031939,19.9157563577536,20.0643814051995,5519715.64751555,0.0,1.0
2003-05-28,65.14,65.65,64.75,65.0,2636900,20.1696574804737,20.327571593385,20.0488996294239,20.126308508302,8516141.94074881,0.0,1.0
2003-05-29,65.54,66.16,65.02,65.13,1501200,20.2935116866787,20.4854857062963,20.1325012186123,20.1665611253186,4848281.04268348,0.0,1.0
2003-05-30,66.82,67.17,65.64,65.75,1914100,20.6898451465345,20.7982175769638,20.3244752382299,20.3585351449363,6181784.40167896,0.0,1.0
2003-06-02,67.64,70.0,67.08,67.55,2084200,20.9437462692546,21.6744860858637,20.7703503805677,20.9158790728585,6731139.98745065,0.0,1.0
2003-06-03,67.39,67.64,66.5,67.64,1630100,20.8663373903765,20.9437462692546,20.5907617815705,20.9437462692546,5264576.95688672,0.0,1.0
2003-06-04,68.69,69.85,68.05,68.12,2192600,21.2688635605425,21.6280407585368,21.0706968306146,21.0923713167005,7081229.02623757,0.0,1.0
2003-06-05,68.21,69.09,67.58,68.7,1310500,21.1202385130966,21.3927177667475,20.9251681383238,21.2719599156977,4232395.62112757,0.0,1.0
2003-06-06,68.61,69.24,68.19,68.25,1624900,21.2440927193015,21.4391630940743,21.1140458027864,21.1326239337171,5247783.01775674,0.0,1.0
2003-06-09,67.19,68.5,67.16,68.25,3410900,20.804410287274,21.2100328125952,20.7951212218087,21.1326239337171,11015855.1881755,0.0,1.0
2003-06-10,68.92,69.76,66.55,67.0,1827100,21.3400797291104,21.6001735621407,20.6062435573461,20.7455795393267,5900808.88161936,0.0,1.0
2003-06-11,72.02,72.02,69.002,69.16,2756400,22.2999498271986,22.2999498271986,21.3654698413824,21.4143922528333,8902079.58037089,0.0,1.0
2003-06-12,73.27,74.0,72.41,73.2,2501500,22.686994221589,22.9130281479131,22.4207076782484,22.6653197355032,8078853.60263307,0.0,1.0
2003-06-13,72.01,73.2,70.88,73.2,1706100,22.2968534720435,22.6653197355032,21.9469653395146,22.6653197355032,5510026.83647902,0.0,1.0
2003-06-16,73.34,73.89,72.15,72.2,1216900,22.7086687076749,22.8789682412067,22.3402024442152,22.3556842199908,3930104.7167876,0.0,1.0
2003-06-17,76.07,76.88,72.8,73.3,2167200,23.5539736650236,23.8047784325886,22.5414655292982,22.6962832870544,6999197.09279486,0.0,1.0
2003-06-18,76.97,77.52,75.72,75.83,1585700,23.8326456289847,24.0029451625165,23.4456012345943,23.4796611413006,5121182.55354597,0.0,1.0
2003-06-19,73.77,76.9,73.77,76.9,1874900,22.8418119793452,23.8109711428988,22.8418119793452,23.8109711428988,6055183.93746821,0.0,1.0
2003-06-20,76.31,76.49,73.55,74.18,2639600,23.6282861887466,23.6840205815388,22.7736921659325,22.9687625407053,8524861.87068166,0.0,1.0
2003-06-23,73.83,75.06,73.4,75.05,1979800,22.860390110276,23.2412417943561,22.7272468386057,23.238145439201,6393969.36337913,0.0,1.0
2003-06-24,73.35,74.38,72.58,73.83,1270000,22.71176506283,23.0306896438077,22.4733457158855,22.860390110276,4101596.67213432,0.0,1.0
2003-06-25,73.81,75.23,73.0,73.12,1564700,22.8541973999657,23.2938798319932,22.6033926324007,22.6405488942622,5053360.8762902,0.0,1.0
2003-06-26,74.15,74.89,73.19,73.9,902400,22.9594734752399,23.188603756719,22.6622233803481,22.8820645963618,2914394.35979055,0.0,1.0
2003-06-27,72.94,74.15,72.4,74.15,1561600,22.58481450147,22.9594734752399,22.4176113230933,22.9594734752399,5043349.10488578,0.0,1.0
2003-06-30,72.5,73.01,71.39,72.7,1837000,22.4485748746445,22.6064889875558,22.1048794524258,22.510501977747,5932781.95803996,0.0,1.0
2003-07-01,73.78,73.81,72.2,72.51,1260500,22.8449083345003,22.8541973999657,22.3556842199908,22.4516712297997,4070915.43718528,0.0,1.0
2003-07-02,73.5,73.5,72.76,73.46,1195000,22.8572937551208,22.8572937551208,22.6271658996271,22.8448544115806,3842646.50666803,0.32,1.0
2003-07-03,72.6,73.12,72.31,72.9,730200,22.5774085254663,22.7391199914889,22.4872232847998,22.6707036020178,2348033.87378158,0.0,1.0
2003-07-07,73.77,74.05,72.65,72.65,1118700,22.9412593240172,23.0283347287986,22.5929577048915,22.5929577048915,3597295.9389201,0.0,1.0
2003-07-08,75.4,75.52,73.6,73.8,1404800,23.4481625732804,23.485480603901,22.8883921139713,22.9505888316723,4517280.17788054,0.0,1.0
2003-07-09,75.13,75.65,74.61,75.25,1254300,23.3641970043841,23.5259084704067,23.2024855383614,23.4015150350047,4033331.81030435,0.0,1.0
2003-07-10,73.74,75.37,73.35,75.0,1413400,22.931929816362,23.4388330656253,22.8106462168451,23.3237691378784,4544934.37031347,0.0,1.0
2003-07-11,73.02,73.85,72.65,73.62,1628700,22.7080216326384,22.9661380110976,22.5929577048915,22.8946117857414,5237253.86226797,0.0,1.0
2003-07-14,72.53,73.5,72.25,73.5,1285100,22.5556396742709,22.8572937551208,22.4685642694895,22.8572937551208,4132372.40645949,0.0,1.0
2003-07-15,74.0,74.72,73.0,74.05,1903700,23.0127855493734,23.236693733097,22.7018019608683,23.0283347287986,6121544.89936729,0.0,1.0
2003-07-16,77.49,78.38,75.02,75.1,3029400,24.098118273256,24.3748936670255,23.3299888096485,23.3548674967289,9741350.06468628,0.0,1.0
2003-07-17,76.31,78.05,76.14,78.0,1206700,23.73115763882,24.2722690828188,23.6782904287742,24.2567199033935,3880269.07079189,0.0,1.0
2003-07-18,79.44,79.5,76.89,77.5,1485100,24.7045362708408,24.7231952861511,23.9115281201529,24.101228109141,4775493.16071355,0.0,1.0
2003-07-21,78.95,79.7,78.67,79.44,1140500,24.5521543124733,24.7853920038521,24.4650789076919,24.7045362708408,3667396.1011338,0.0,1.0
2003-07-22,79.34,79.9,78.58,78.96,894100,24.6734379119903,24.8475887215531,24.4370903847265,24.5552641483584,2875071.33189279,0.0,1.0
2003-07-23,78.81,79.35,78.25,79.35,660000,24.5086166100826,24.6765477478753,24.3344658005198,24.6765477478753,2122298.48903841,0.0,1.0
2003-07-24,78.31,79.87,78.01,78.81,1218000,24.3531248158301,24.838259213898,24.2598297392786,24.5086166100826,3916605.39340725,0.0,1.0
2003-07-25,78.88,79.05,76.81,78.31,1039600,24.530385461278,24.5832526713238,23.8866494330725,24.3531248158301,3342941.68061262,0.0,1.0
2003-07-28,79.18,79.97,78.19,79.09,802400,24.6236805378295,24.8693575727485,24.3158067852095,24.595692014864,2580200.4660673,0.0,1.0
2003-07-29,78.32,79.3,77.56,78.89,643000,24.3562346517151,24.6609985684501,24.1198871244513,24.533495297163,2067633.22492682,0.0,1.0
2003-07-30,78.29,78.98,77.76,78.15,591300,24.34690514406,24.5614838201285,24.1820838421523,24.3033674416693,1901386.50995214,0.0,1.0
2003-07-31,79.34,80.44,78.97,79.45,1152900,24.6734379119903,25.0155198593458,24.5583739842434,24.7076461067259,3707269.58789755,0.0,1.0
2003-08-01,79.24,80.15,79.0,79.52,763400,24.6423395531398,24.9253346186794,24.5677034918986,24.7294149579212,2454791.91898776,0.0,1.0
2003-08-04,79.37,79.74,77.11,78.8,956600,24.6827674196455,24.7978313473923,23.979944509624,24.5055067741976,3076046.56759718,0.0,1.0
2003-08-05,78.25,79.38,77.97,79.15,940200,24.3344658005198,24.6858772555305,24.2473903957384,24.6143510301743,3023310.66574835,0.0,1.0
2003-08-06,78.5,78.94,77.24,78.0,912300,24.4122116976461,24.5490444765883,24.0203723761297,24.2567199033935,2933595.3205299,0.0,1.0
2003-08-07,78.9,79.15,77.98,78.5,836800,24.5366051330481,24.6143510301743,24.2505002316234,24.4122116976461,2690817.235799,0.0,1.0
2003-08-08,78.17,79.0,77.5,78.9,703200,24.3095871134394,24.5677034918986,24.101228109141,24.5366051330481,2261212.57195729,0.0,1.0
2003-08-11,78.9,79.08,77.67,77.9,830300,24.5366051330481,24.592582178979,24.1540953191869,24.225621544543,2669915.81128574,0.0,1.0
2003-08-12,79.48,79.5,78.39,79.12,676700,24.716975614381,24.7231952861511,24.3780035029105,24.6050215225192,2175999.07201862,0.0,1.0
2003-08-13,79.25,79.54,78.0,79.32,774400,24.6454493890248,24.7356346296913,24.2567199033935,24.6672182402202,2490163.56047174,0.0,1.0
2003-08-14,80.35,80.76,78.7,79.0,919800,24.9875313363804,25.1150346076675,24.4744084153471,24.5677034918986,2957712.34881444,0.0,1.0
2003-08-15,79.92,81.18,79.83,80.35,932800,24.8538083933232,25.2456477148396,24.8258198703578,24.9875313363804,2999515.19784095,0.0,1.0
2003-08-18,83.65,83.95,80.4,80.5,1486900,26.013777178447,26.1070722549986,25.0030805158056,25.0341788746561,4781281.24750184,0.0,1.0
2003-08-19,83.47,83.56,82.15,83.15,916700,25.9578001325161,25.9857886554816,25.5473017956895,25.8582853841945,2947743.9771235,0.0,1.0
2003-08-20,83.65,84.48,82.85,83.0,944700,26.013777178447,26.2718935569062,25.764990307643,25.8116378459188,3037780.88271907,0.0,1.0
2003-08-21,84.05,84.5,82.65,83.65,690700,26.1381706138491,26.2781132286763,25.702793589942,26.013777178447,2221017.5248164,0.0,1.0
2003-08-22,82.96,85.5,82.94,85.25,878200,25.7991985023786,26.5890968171814,25.7929788306085,26.5113509200551,2823943.23192959,0.0,1.0
2003-08-25,83.12,83.95,81.8,83.49,716100,25.8489558765394,26.1070722549986,25.4384575397127,25.9640198042862,2302693.86060667,0.0,1.0
2003-08-26,85.06,85.44,83.77,83.77,1348400,26.4522640382392,26.5704378018711,26.0510952090676,26.0510952090676,4335920.12518089,0.0,1.0
2003-08-27,85.25,85.25,84.0,84.96,878000,26.5113509200551,26.5113509200551,26.1226214344238,26.4211656793887,2823300.11117534,0.0,1.0
2003-08-28,85.87,85.99,84.21,85.2,545200,26.7041607449282,26.7414787755488,26.1879279880099,26.4958017406299,1753147.17609658,0.0,1.0
2003-08-29,86.11,86.15,85.56,85.8,690000,26.7787968061695,26.7912361497097,26.6077558324917,26.6823918937329,2218766.60217651,0.0,1.0
2003-09-02,86.74,87.0,85.71,86.3,950800,26.9747164669276,27.0555721999389,26.6544033707674,26.8378836879854,3057396.06572382,0.0,1.0
2003-09-03,87.18,87.45,86.71,86.99,1013300,27.1115492458699,27.1955148147662,26.9653869592725,27.0524623640539,3258371.30142821,0.0,1.0
2003-09-04,86.99,87.18,85.51,87.18,1069800,27.0524623640539,27.1115492458699,26.5922066530664,27.1115492458699,3440052.91450498,0.0,1.0
2003-09-05,85.85,86.19,84.45,85.6,1289200,26.6979410731581,26.8036754932499,26.2625640492511,26.6201951760319,4145556.3819217,0.0,1.0
2003-09-08,85.58,86.27,84.62,86.01,981600,26.6139755042618,26.8285541803303,26.3154312592969,26.747698447319,3156436.66187894,0.0,1.0
2003-09-09,85.06,85.38,84.7,85.1,1091400,26.4522640382392,26.5517787865608,26.3403099463773,26.4647033817794,3509509.95596442,0.0,1.0
2003-09-10,83.78,85.06,82.78,85.06,1033100,26.0542050449527,26.4522640382392,25.7432214564477,26.4522640382392,3322040.25609936,0.0,1.0
2003-09-11,84.3,85.18,83.02,83.45,1650100,26.2159165109753,26.4895820688598,25.8178575176889,25.951580460746,5306067.78297315,0.0,1.0
2003-09-12,84.14,84.44,83.05,84.0,1136300,26.1661591368145,26.259454213366,25.827187025344,26.1226214344238,3653890.56529446,0.0,1.0
2003-09-15,84.61,84.9,83.9,84.39,1258200,26.3123214234119,26.4025066640784,26.0915230755733,26.2439050339408,4045872.66501231,0.0,1.0
2003-09-16,86.36,86.49,84.41,84.5,978300,26.8565427032957,26.8969705698014,26.2501247057109,26.2781132286763,3145825.16943375,0.0,1.0
2003-09-17,85.68,86.38,85.3,86.36,852800,26.6450738631123,26.8627623750658,26.5269000994804,26.8565427032957,2742266.89613932,0.0,1.0
2003-09-18,85.48,85.9,84.75,85.76,839800,26.5828771454113,26.7134902525834,26.3558591258026,26.6699525501927,2700464.04711281,0.0,1.0
2003-09-19,84.22,85.46,83.95,85.4,950500,26.1910378238949,26.5766574736412,26.1070722549986,26.5579984583309,3056431.38459244,0.0,1.0
2003-09-22,83.23,83.87,82.76,83.8,751100,25.8831640712749,26.0821935679182,25.7370017846776,26.0604247167228,2415239.99260114,0.0,1.0
2003-09-23,79.69,80.64,79.04,80.3,2892700,24.7822821679671,25.0777165770469,24.5801428354388,24.9719821569551,9301777.02915363,0.0,1.0
2003-09-24,77.47,80.05,77.25,79.69,1827100,24.0918986014859,24.8942362598289,24.0234822120148,24.7822821679671,5875229.65048799,0.0,1.0
2003-09-25,76.08,77.47,75.59,77.47,1817300,23.6596314134638,24.0918986014859,23.5072494550964,24.0918986014859,5843716.73352956,0.0,1.0
2003-09-26,77.07,77.92,76.01,76.5,1295600,23.9675051660838,24.2318412163131,23.6378625622685,23.790244520636,4166136.24605783,0.0,1.0
2003-09-29,77.5,78.05,76.49,77.55,868200,24.101228109141,24.2722690828188,23.7871346847509,24.1167772885663,2791787.19421689,0.0,1.0
2003-09-30,78.06,78.84,76.95,77.87,1375500,24.2753789187038,24.5179461177378,23.9301871354632,24.2162920368879,4423062.98738233,0.0,1.0
2003-10-01,79.6,79.65,77.94,78.06,928200,24.7542936450016,24.7698428244269,24.2380608880832,24.2753789187038,2984723.42049311,0.0,1.0
2003-10-02,78.77,79.27,78.01,79.27,1091100,24.4961772665424,24.6516690607949,24.2598297392786,24.6516690607949,3508545.27483304,0.0,1.0
2003-10-03,79.5,80.49,78.8,79.06,1106500,24.7231952861511,25.0310690387711,24.5055067741976,24.5863625072089,3558065.57291061,0.0,1.0
2003-10-06,79.25,79.6,78.27,79.5,865100,24.6454493890248,24.7542936450016,24.3406854722899,24.7231952861511,2781818.82252596,0.0,1.0
2003-10-07,79.76,79.81,78.2,79.0,725600,24.8040510191624,24.8196001985877,24.3189166210945,24.5677034918986,2333242.09643374,0.0,1.0
2003-10-08,79.59,80.19,79.1,79.75,644000,24.8506985574382,25.0380389159564,24.697703931315,24.9006559863764,2062556.10406808,0.32,1.0
2003-10-09,79.81,81.07,79.56,79.84,1150600,24.9193900222282,25.3128047751164,24.8413315395123,24.9287570401541,3685057.53624338,0.0,1.0
2003-10-10,81.25,81.79,80.1,80.21,932900,25.3690068826718,25.5376132053382,25.0099378621786,25.0442835945736,2987823.89671602,0.0,1.0
2003-10-13,82.62,83.0,81.6,81.75,994700,25.796767367955,25.9154162616832,25.4782887584741,25.5251238481037,3185752.41726169,0.0,1.0
2003-10-14,85.07,86.0,84.05,85.0,2292600,26.561740498571,26.8521180542742,26.2432618890901,26.5398841234105,7342571.62140758,0.0,1.0
2003-10-15,85.0,85.9,83.71,85.0,2136200,26.5398841234105,26.8208946611878,26.1371023525964,26.5398841234105,6841665.13899106,0.0,1.0
2003-10-16,84.21,85.0,83.76,85.0,940200,26.2932193180283,26.5398841234105,26.1527140491396,26.5398841234105,3011203.80286461,0.0,1.0
2003-10-17,83.58,85.24,83.3,85.0,743900,26.0965119415842,26.6148202668178,26.0090864409423,26.5398841234105,2382508.5183482,0.0,1.0
2003-10-20,84.31,84.59,83.72,83.82,753200,26.3244427111146,26.4118682117564,26.1402246919051,26.1714480849914,2412293.87823615,0.0,1.0
2003-10-21,83.71,84.4,83.4,84.38,612600,26.1371023525964,26.3525437648923,26.0403098340287,26.3462990862751,1961990.48036042,0.0,1.0
2003-10-22,82.51,83.4,82.0,83.2,587000,25.76242163556,26.0403098340287,25.6031823308196,25.977863047856,1880000.67249684,0.0,1.0
2003-10-23,82.79,83.06,81.65,82.51,676400,25.8498471362019,25.9341502975351,25.4939004550173,25.76242163556,2166324.45464542,0.0,1.0
2003-10-24,82.88,82.9,81.98,82.79,479200,25.8779481899796,25.8841928685969,25.5969376522023,25.8498471362019,1534746.71594631,0.0,1.0
2003-10-27,82.76,83.18,82.31,82.88,636100,25.840480118276,25.9716183692387,25.6999748493873,25.8779481899796,2037254.56179768,0.0,1.0
2003-10-28,83.19,83.3,81.98,82.97,953400,25.9747407085473,26.0090864409423,25.5969376522023,25.9060492437573,3053479.79754427,0.0,1.0
2003-10-29,84.62,85.03,83.19,83.19,1025200,26.4212352296824,26.5492511413365,25.9747407085473,25.9747407085473,3283435.58678664,0.0,1.0
2003-10-30,83.88,85.85,83.59,84.98,672400,26.1901821208432,26.8052829646446,26.0996342808928,26.5336394447933,2153513.54716674,0.0,1.0
2003-10-31,83.7,84.2,82.91,84.13,671800,26.1339800132878,26.2900969787196,25.8873152079055,26.2682406035592,2151591.91104493,0.0,1.0
2003-11-03,84.51,84.94,83.66,83.75,575200,26.3868894972874,26.5211500875587,26.1214906560532,26.149591709831,1842208.49543472,0.0,1.0
2003-11-04,83.67,84.25,83.04,84.05,682400,26.1246129953619,26.3057086752628,25.9279056189178,26.2432618890901,2185540.81586344,0.0,1.0
2003-11-05,83.65,83.81,82.65,83.2,436500,26.1183683167446,26.1683257456828,25.806134385881,25.977863047856,1397990.27861136,0.0,1.0
2003-11-06,83.84,84.12,82.76,82.9,498100,26.1776927636087,26.2651182642505,25.840480118276,25.8841928685969,1595278.25378309,0.0,1.0
2003-11-07,83.17,83.82,82.39,83.67,809400,25.9684960299301,26.1714480849914,25.7249535638564,26.1246129953619,2592287.12831165,0.0,1.0
2003-11-10,82.17,83.17,81.61,83.17,741400,25.6562620990664,25.9684960299301,25.4814110977828,25.9684960299301,2374501.70117403,0.0,1.0
2003-11-11,82.05,82.43,81.37,82.3,398900,25.6187940273628,25.737442921091,25.4064749543755,25.6968525100787,1277567.74831173,0.0,1.0
2003-11-12,83.08,83.41,81.72,82.14,905300,25.9403949761523,26.0434321733373,25.5157568301778,25.6468950811405,2899428.6351131,0.0,1.0
2003-11-13,83.3,83.37,82.2,82.76,646200,26.0090864409423,26.0309428161028,25.6656291169923,25.840480118276,2069602.10318136,0.0,1.0
2003-11-14,81.94,83.85,81.41,83.35,717400,25.5844482949678,26.1808151029173,25.41896431161,26.0246981374855,2297636.25630193,0.0,1.0
2003-11-17,81.69,81.86,80.79,81.45,600000,25.5063898122518,25.5594695804987,25.2253792744746,25.4314536688446,1921636.12180256,0.0,1.0
2003-11-18,80.66,81.79,80.2,81.69,697700,25.1847888634623,25.5376132053382,25.041161255265,25.5063898122518,2234542.53696941,0.0,1.0
2003-11-19,81.11,81.37,79.61,80.4,852100,25.3252941323509,25.4064749543755,24.8569432360555,25.1036080414377,2729043.56564661,0.0,1.0
2003-11-20,80.83,81.75,80.35,81.12,961200,25.2378686317091,25.5251238481037,25.0879963448945,25.3284164716596,3078461.0671277,0.0,1.0
2003-11-21,80.73,81.1,80.4,81.1,595300,25.2066452386227,25.3221717930423,25.1036080414377,25.3221717930423,1906583.30551511,0.0,1.0
2003-11-24,81.0,81.48,80.65,81.13,443300,25.2909483999559,25.4408206867705,25.1816665241537,25.3315388109682,1419768.82132513,0.0,1.0
2003-11-25,79.9,80.65,78.82,80.4,1789400,24.9474910760059,25.1816665241537,24.6102784306732,25.1036080414377,5730959.46058917,0.0,1.0
2003-11-26,80.48,80.48,79.75,79.96,1011900,25.1285867559068,25.1285867559068,24.9006559863764,24.9662251118577,3240839.31942002,0.0,1.0
2003-11-28,80.87,81.31,80.26,80.48,232500,25.2503579889437,25.3877409185237,25.0598952911168,25.1285867559068,744633.997198491,0.0,1.0
2003-12-01,81.48,81.54,80.51,80.8,665100,25.4408206867705,25.4595547226223,25.1379537738327,25.2285016137832,2130133.64101814,0.0,1.0
2003-12-02,80.95,81.74,80.87,81.35,615800,25.2753367034127,25.522001508795,25.2503579889437,25.4002302757582,1972239.20634337,0.0,1.0
2003-12-03,83.45,84.5,82.05,82.9,1767700,26.0559215305719,26.3837671579787,25.6187940273628,25.8841928685969,5661460.28751731,0.0,1.0
2003-12-04,84.34,84.8,83.25,83.25,770600,26.3338097290405,26.4774373372378,25.9934747443991,25.9934747443991,2468021.32576843,0.0,1.0
2003-12-05,83.59,84.51,83.37,84.24,465000,26.0996342808928,26.3868894972874,26.0309428161028,26.3025863359542,1489267.99439698,0.0,1.0
2003-12-08,85.2,85.41,83.15,83.25,1005200,26.6023309095833,26.6679000350646,25.9622513513128,25.9934747443991,3219381.04939322,0.0,1.0
2003-12-09,85.04,85.98,84.53,85.21,759800,26.5523734806451,26.8458733756569,26.3931341759046,26.6054532488919,2433431.87557598,0.0,1.0
2003-12-10,83.96,85.3,83.75,84.98,722800,26.2151608353123,26.6335543026696,26.149591709831,26.5336394447933,2314930.98139816,0.0,1.0
2003-12-11,84.74,84.94,83.73,84.0,691000,26.458703301386,26.5211500875587,26.1433470312137,26.2276501925469,2213084.26694262,0.0,1.0
2003-12-12,84.53,84.99,83.51,84.49,472100,26.3931341759046,26.5367617841019,26.0746555664237,26.3806448186701,1512007.35517165,0.0,1.0
2003-12-15,84.32,86.12,84.18,85.5,763300,26.3275650504233,26.8895861259778,26.2838523001023,26.6960010888424,2444641.41961982,0.0,1.0
2003-12-16,85.67,86.07,84.51,84.57,967300,26.7490808570892,26.8739744294346,26.3868894972874,26.4056235331392,3097997.70103269,0.0,1.0
2003-12-17,87.35,87.82,85.6,85.68,1002200,27.2736338609401,27.420383808446,26.7272244819287,26.7522031963978,3209772.86878421,0.0,1.0
2003-12-18,88.58,88.65,86.89,87.5,778500,27.6576815959024,27.6795379710629,27.1300062527428,27.3204689505697,2493322.86803882,0.0,1.0
2003-12-19,88.78,89.64,87.87,89.28,1091700,27.7201283820752,27.9886495626179,27.4359955049892,27.876245347507,3496416.92361975,0.0,1.0
2003-12-22,88.66,88.95,87.76,88.87,600900,27.6826603103715,27.773208150322,27.4016497725942,27.7482294358529,1924518.57598527,0.0,1.0
2003-12-23,89.14,89.98,88.84,89.25,575800,27.8325325971861,28.0948090991115,27.738862417927,27.8668783295811,1844130.13155652,0.0,1.0
2003-12-24,89.92,90.49,88.89,89.1,577100,28.0760750632597,28.254048403852,27.7544741144702,27.8200432399515,1848293.6764871,0.0,1.0
2003-12-26,89.82,90.06,89.38,89.92,199800,28.0448516701733,28.1197878135806,27.9074687405933,28.0760750632597,639904.828560254,0.0,1.0
2003-12-29,90.26,90.26,89.31,89.7,593300,28.1822345997534,28.1822345997534,27.8856123654329,28.0073835984697,1900177.85177576,0.0,1.0
2003-12-30,90.11,90.8,89.87,89.95,384300,28.1353995101238,28.3508409224197,28.0604633667165,28.0854420811856,1230807.93601454,0.0,1.0
2003-12-31,90.39,90.6,89.56,89.75,500400,28.2228250107656,28.288394136247,27.9636708481488,28.0229952950129,1602644.52558334,0.0,1.0
2004-01-02,89.66,90.18,89.01,90.04,549600,27.9948942412352,28.1572558852843,27.7919421861738,28.1135431349634,1760218.68757114,0.0,1.0
2004-01-05,89.39,90.17,88.75,89.71,930700,27.910591079902,28.1541335459756,27.7107613641492,28.0105059377783,2980777.89760274,0.0,1.0
2004-01-06,89.1,89.39,88.5,89.39,569100,27.8200432399515,27.910591079902,27.6327028814333,27.910591079902,1822671.86152973,0.0,1.0
2004-01-07,91.0,91.65,89.38,89.8,1729500,28.4132877085925,28.6162397636538,27.9074687405933,28.0386069915561,5539116.12109588,0.0,1.0
2004-01-08,92.54,92.67,90.2,91.48,1190300,28.8941279621225,28.9347183731348,28.1635005639015,28.563159995407,3812205.79296931,0.0,1.0
2004-01-09,92.2,92.88,91.57,92.02,1101300,28.7879684256288,29.0002874986161,28.5912610491847,28.7317663180734,3527163.10156861,0.0,1.0
2004-01-12,91.75,92.94,91.18,92.94,962700,28.6474631567402,29.0190215344679,28.4694898161479,29.0190215344679,3083265.15743221,0.0,1.0
2004-01-13,92.15,92.55,90.75,92.0,929400,28.7723567290857,28.8972503014311,28.3352292258765,28.7255216394561,2976614.35267216,0.0,1.0
2004-01-14,93.06,93.33,92.0,92.15,892900,29.156404464048,29.2409975137502,28.8242984170687,28.8712945557922,2849914.98531515,0.32,1.0
2004-01-15,92.33,93.36,92.18,92.85,935400,28.9276899222603,29.2503967414949,28.8806937835369,29.0906098698351,2985564.42744294,0.0,1.0
2004-01-16,93.78,93.78,92.17,92.33,860000,29.3819859299207,29.3819859299207,28.877560707622,28.9276899222603,2744906.35835036,0.0,1.0
2004-01-20,93.83,94.1,92.65,93.25,1002000,29.3976513094952,29.4822443591974,29.0279483515371,29.215932906431,3198135.08263611,0.0,1.0
2004-01-21,92.27,94.3,90.75,93.25,2146000,28.9088914667709,29.5449058774954,28.4326639277063,29.215932906431,6849498.889558,0.0,1.0
2004-01-22,91.97,92.08,91.0,91.7,1331300,28.814899189324,28.8493630243879,28.5109908255788,28.7303061396217,4249178.87775794,0.0,1.0
2004-01-23,91.63,92.45,91.43,92.15,865300,28.7083746082174,28.9652868332391,28.6457130899195,28.8712945557922,2761822.64172159,0.0,1.0
2004-01-26,94.42,94.65,91.29,91.68,956600,29.5825027884742,29.6545635345169,28.6018500271109,28.7240399877919,3053229.56092785,0.0,1.0
2004-01-27,93.2,94.45,92.97,94.42,918400,29.2002675268565,29.5919020162189,29.1282067808139,29.5825027884742,2931304.65059183,0.0,1.0
2004-01-28,92.45,93.8,92.27,93.7,798200,28.9652868332391,29.3882520817505,28.9088914667709,29.3569213226015,2547656.11073867,0.0,1.0
2004-01-29,93.66,94.14,92.39,93.0,1034200,29.3443890189419,29.494776662857,28.9464883777497,29.1376060085586,3300909.48349528,0.0,1.0
2004-01-30,91.43,93.61,91.08,93.6,1353400,28.6457130899195,29.3287236393674,28.536055432898,29.3255905634525,4319716.58766438,0.0,1.0
2004-02-02,91.19,92.4,90.64,92.0,852100,28.5705192679619,28.9496214536646,28.3982000926425,28.8242984170687,2719691.52087249,0.0,1.0
2004-02-03,91.92,92.04,90.57,91.19,749800,28.7992338097495,28.8368307207283,28.3762685612382,28.5705192679619,2393175.33429198,0.0,1.0
2004-02-04,93.55,94.47,92.84,93.0,1421500,29.309925183878,29.5981681680487,29.0874767939202,29.1376060085586,4537074.87022678,0.0,1.0
2004-02-05,95.51,95.51,93.03,94.25,1202800,29.9240080631982,29.9240080631982,29.1470052363033,29.5292404979209,3839038.79979512,0.0,1.0
2004-02-06,96.88,96.97,95.13,95.13,1023400,30.3532394635393,30.3814371467734,29.804951178432,29.804951178432,3266438.56643692,0.0,1.0
2004-02-09,96.38,97.0,96.01,96.35,792900,30.1965856677943,30.3908363745181,30.0806618589431,30.1871864400496,2530739.82736744,0.0,1.0
2004-02-10,96.3,96.44,94.7,96.29,1308700,30.1715210604752,30.2153841232837,29.6702289140914,30.1683879845603,4177045.29206175,0.0,1.0
2004-02-11,95.87,96.34,94.5,95.75,1267600,30.0367987961345,30.1840533641348,29.6075673957934,29.9992018851557,4045864.30214525,0.0,1.0
2004-02-12,96.22,96.47,95.4,95.55,538300,30.146456453156,30.2247833510284,29.8895442281343,29.9365403668577,1718119.87523255,0.0,1.0
2004-02-13,95.94,96.92,95.76,95.99,836200,30.0587303275388,30.3657717671989,30.0023349610706,30.0743957071133,2668942.6707588,0.0,1.0
2004-02-17,96.55,96.69,94.81,96.19,870800,30.2498479583476,30.2937110211562,29.7046927491552,30.1370572254113,2779377.27540871,0.0,1.0
2004-02-18,95.77,96.57,95.34,96.08,691500,30.0054680369855,30.2561141101774,29.8707457726449,30.1025933903474,2207096.21720846,0.0,1.0
2004-02-19,95.26,96.5,95.15,96.01,671400,29.8456811653257,30.2341825787731,29.8112173302618,30.0806618589431,2142942.01046096,0.0,1.0
2004-02-20,94.43,95.6,94.16,95.26,698400,29.5856358643891,29.9522057464322,29.5010428146868,29.8456811653257,2229119.30310685,0.0,1.0
2004-02-23,93.52,94.85,91.85,94.43,1015700,29.3005259561333,29.7172250528148,28.7773022783452,29.5856358643891,3241862.07927495,0.0,1.0
2004-02-24,91.58,93.57,90.2,93.52,1275400,28.6927092286429,29.3161913357078,28.2603447523869,29.3005259561333,4070759.96446518,0.0,1.0
2004-02-25,92.76,93.24,91.02,91.02,664600,29.062412186601,29.2127998305161,28.5172569774086,28.5172569774086,2121238.09972052,0.0,1.0
2004-02-26,91.95,92.06,90.77,92.05,777200,28.8086330374942,28.8430968725581,28.4389300795361,28.8399637966432,2480629.32756965,0.0,1.0
2004-02-27,92.12,92.73,91.58,91.96,1059600,28.8618953280475,29.0530129588563,28.6927092286429,28.8117661134091,3381979.973614,0.0,1.0
2004-03-01,91.66,92.44,90.99,92.38,962600,28.7177738359621,28.9621537573242,28.5078577496639,28.9433553018348,3072380.07040472,0.0,1.0
2004-03-02,91.68,92.16,91.51,91.91,1130000,28.7240399877919,28.8744276317071,28.6707776972386,28.7961007338346,3606679.28480919,0.0,1.0
2004-03-03,91.65,91.81,90.87,91.69,813100,28.7146407600472,28.7647699746856,28.4702608386851,28.7271730637068,2595213.20927288,0.0,1.0
2004-03-04,90.81,91.92,90.57,91.3,746300,28.4514623831957,28.7992338097495,28.3762685612382,28.6049831030258,2382004.20376381,0.0,1.0
2004-03-05,90.68,91.07,89.68,90.3,793400,28.410732396302,28.5329223569831,28.0974248048122,28.2916755115359,2532335.70315718,0.0,1.0
2004-03-08,89.78,91.0,89.55,90.31,740400,28.1287555639612,28.5109908255788,28.0566948179185,28.2948085874508,2363172.86944489,0.0,1.0
2004-03-09,89.13,90.01,88.92,89.72,929100,27.9251056294927,28.2008163100038,27.8593110352799,28.1099571084718,2965456.39249223,0.0,1.0
2004-03-10,87.31,89.5,87.03,89.05,1057800,27.3548858129812,28.041029438344,27.267159687364,27.9000410221735,3376234.82077094,0.0,1.0
2004-03-11,86.34,88.3,86.17,86.6,828100,27.050977449236,27.6650603285561,26.9977151586827,27.1324374230233,2643089.48296503,0.0,1.0
2004-03-12,87.91,88.02,86.16,86.5,540700,27.5428703678751,27.577334202939,26.9945820827678,27.1011066638744,1725780.0790233,0.0,1.0
2004-03-15,87.0,88.63,86.83,87.91,921500,27.2577604596193,27.7684518337478,27.204498169066,27.5428703678751,2941199.0804882,0.0,1.0
2004-03-16,86.94,87.22,85.7,87.0,946600,27.2389620041299,27.3266881297471,26.8504605906825,27.2577604596193,3021312.04513308,0.0,1.0
2004-03-17,86.95,87.55,86.58,87.13,874300,27.2420950800448,27.4300796349387,27.1261712711935,27.298490446513,2790548.40593688,0.0,1.0
2004-03-18,88.06,88.26,86.79,86.85,1223300,27.5898665065986,27.6525280248965,27.1919658654064,27.2107643208958,3904469.70717441,0.0,1.0
2004-03-19,86.28,87.85,86.25,87.75,926700,27.0321789937466,27.5240719123857,27.0227797660019,27.4927411532367,2957796.18870148,0.0,1.0
2004-03-22,86.85,86.99,84.96,86.28,1052200,27.2107643208958,27.2546273837044,26.6186129729799,27.0321789937466,3358361.01192587,0.0,1.0
2004-03-23,86.1,87.49,85.9,87.1,849900,26.9757836272784,27.4112811794493,26.9131221089804,27.2890912187683,2712669.66739764,0.0,1.0
2004-03-24,87.32,88.19,86.19,86.21,1723900,27.3580188888961,27.6305964934923,27.0039813105125,27.0102474623423,5502260.54786067,0.0,1.0
2004-03-25,87.75,88.37,87.7,87.82,847600,27.4927411532367,27.6869918599604,27.4770757736622,27.514672684641,2705328.63876484,0.0,1.0
2004-03-26,87.5,87.87,87.22,87.78,741300,27.4144142553642,27.5303380642155,27.3266881297471,27.5021403809814,2366045.44586642,0.0,1.0
2004-03-29,87.3,88.25,87.2,87.51,599600,27.3517527370663,27.6493949489816,27.3204219779173,27.4175473312791,1913774.2470545,0.0,1.0
2004-03-30,87.78,88.65,87.05,88.65,1432900,27.5021403809814,27.7747179855776,27.2734258391938,27.7747179855776,4573460.83823282,0.0,1.0
2004-03-31,89.33,89.67,87.15,87.84,1004800,27.9877671477907,28.0942917288973,27.3047565983428,27.5209388364708,3207071.98705865,0.0,1.0
2004-04-01,89.83,90.82,89.4,89.81,882100,28.1444209435356,28.4545954591106,28.009698679195,28.1381547917059,2815444.06825681,0.0,1.0
2004-04-02,90.54,91.02,89.82,90.0,537500,28.3668693334935,28.5172569774086,28.1412878676208,28.1976832340889,1715566.47396897,0.0,1.0
2004-04-05,92.02,92.02,90.5,90.5,497700,28.8305645688985,28.8305645688985,28.3543370298339,28.3543370298339,1588534.76110578,0.0,1.0
2004-04-06,93.17,93.25,91.2,91.66,1071600,29.3036590320482,29.3288204866212,28.6840582131887,28.8287365769833,3407116.22022383,0.36,1.0
2004-04-07,93.0,93.47,92.4,92.87,663400,29.2501909410806,29.3980144866968,29.0614800317833,29.2093035773996,2109258.02584592,0.0,1.0
2004-04-08,92.43,93.75,92.09,93.65,544100,29.0709155772482,29.4860795777022,28.9639793953131,29.454627759486,1729947.68143317,0.0,1.0
2004-04-12,93.43,93.74,92.4,92.45,355100,29.3854337594104,29.4829343958806,29.0614800317833,29.0772059408914,1129028.52725036,0.0,1.0
2004-04-13,92.43,93.88,92.24,93.68,777400,29.0709155772482,29.5269669413833,29.0111571226374,29.4640633049509,2471717.19821016,0.0,1.0
2004-04-14,92.72,93.33,92.01,92.43,860400,29.1621258500752,29.3539819411941,28.9388179407401,29.0709155772482,2735612.91142272,0.0,1.0
2004-04-15,92.07,93.29,91.07,92.9,636000,28.9576890316698,29.3414012139077,28.6431708495077,29.2187391228644,2022140.64582154,0.0,1.0
2004-04-16,92.36,92.7,91.72,92.7,516600,29.0488993044968,29.155835486432,28.8476076679131,29.155835486432,1642512.35476636,0.0,1.0
2004-04-19,91.06,92.46,90.82,92.2,617800,28.640025667686,29.0803511227131,28.5645413039671,28.9985763953509,1964274.35690023,0.0,1.0
2004-04-20,91.0,91.5,90.27,90.75,801100,28.6211545767563,28.7784136678374,28.3915563037779,28.5425250312158,2547070.55246483,0.0,1.0
2004-04-21,91.96,93.35,91.34,91.84,1049300,28.923092031632,29.3602723048374,28.7280907586915,28.8853498497725,3336214.11896311,0.0,1.0
2004-04-22,94.22,95.0,92.23,92.5,820100,29.6339031233185,29.8792273054049,29.0080119408158,29.0929318499996,2607480.41452553,0.0,1.0
2004-04-23,94.81,94.93,93.6,94.72,589800,29.8194688507941,29.8572110326536,29.4389018503779,29.7911622143995,1875249.29702129,0.0,1.0
2004-04-26,94.3,94.98,93.71,94.75,406300,29.6590645778914,29.8729369417617,29.4734988504158,29.8005977598644,1291817.20817184,0.0,1.0
2004-04-27,95.0,95.62,94.35,94.55,776800,29.8792273054049,30.0742285783455,29.6747904869995,29.737694123432,2469809.51835561,0.0,1.0
2004-04-28,92.95,95.45,92.82,95.3,800700,29.2344650319725,30.0207604873779,29.1935776682914,29.9735827600536,2545798.76589513,0.0,1.0
2004-04-29,93.92,94.01,92.4,92.7,958300,29.5395476686698,29.5678543050644,29.0614800317833,29.155835486432,3046882.67435657,0.0,1.0
2004-04-30,93.62,94.14,93.0,94.05,827100,29.4451922140212,29.6087416687455,29.2501909410806,29.5804350323509,2629736.67949527,0.0,1.0
2004-05-03,94.2,95.17,93.23,93.59,951500,29.6276127596752,29.9326953963725,29.3225301229779,29.4357566685563,3025262.30267169,0.0,1.0
2004-05-04,94.63,95.16,93.85,94.35,933400,29.7628555780049,29.9295502145509,29.5175313959185,29.6747904869995,2967713.9603928,0.0,1.0
2004-05-05,94.17,94.34,93.45,94.1,822900,29.6181772142104,29.6716453051779,29.3917241230536,29.596160941459,2616382.92051343,0.0,1.0
2004-05-06,93.87,94.8,93.45,94.08,540900,29.5238217595617,29.8163236689725,29.3917241230536,29.5898705778158,1719773.38887558,0.0,1.0
2004-05-07,93.44,94.66,93.1,93.4,774200,29.388578941232,29.7722911234698,29.2816427592968,29.3759982139455,2461542.90565256,0.0,1.0
2004-05-10,92.3,93.0,91.65,92.95,758800,29.0300282135671,29.2501909410806,28.8255913951617,29.2344650319725,2412579.12271915,0.0,1.0
2004-05-11,91.55,92.3,91.27,92.2,732800,28.7941395769455,29.0300282135671,28.7060744859401,28.9985763953509,2329912.99568871,0.0,1.0
2004-05-12,92.71,92.86,90.61,91.11,742500,29.1589806682536,29.2061583955779,28.4984924857131,28.6557515767942,2360753.82000391,0.0,1.0
2004-05-13,93.62,93.8,91.84,92.41,844000,29.4451922140212,29.5018054868104,28.8853498497725,29.064625213605,2683469.66206505,0.0,1.0
2004-05-14,95.19,95.33,93.02,93.62,1492500,29.9389857600158,29.9830183055185,29.2564813047239,29.4451922140212,4745353.63818968,0.0,1.0
2004-05-17,94.38,94.85,93.61,94.1,1043400,29.6842260324644,29.8320495780806,29.4420470321995,29.596160941459,3317455.26706005,0.0,1.0
2004-05-18,94.5,94.94,94.38,94.5,1121500,29.7219682143239,29.8603562144752,29.6842260324644,29.7219682143239,3565771.59479379,0.0,1.0
2004-05-19,93.72,95.25,93.72,94.85,1011300,29.4766440322374,29.9578568509455,29.4766440322374,29.8320495780806,3215394.39484169,0.0,1.0
2004-05-20,93.22,93.61,92.5,93.56,940100,29.3193849411563,29.4420470321995,29.0929318499996,29.4263211230914,2989016.38543526,0.0,1.0
2004-05-21,93.45,94.22,92.9,93.75,701100,29.3917241230536,29.6339031233185,29.2187391228644,29.4860795777022,2229123.91004006,0.0,1.0
2004-05-24,93.66,94.92,93.24,93.85,491300,29.4577729413077,29.854065850832,29.3256753047995,29.5175313959185,1562071.85423289,0.0,1.0
2004-05-25,94.8,95.0,93.19,93.64,562500,29.8163236689725,29.8792273054049,29.3099493956914,29.4514825776644,1788449.86363933,0.0,1.0
2004-05-26,93.88,94.77,93.53,94.47,1565600,29.5269669413833,29.8068881235076,29.4168855776266,29.712532668859,4977772.6338022,0.0,1.0
2004-05-27,95.72,95.75,94.85,94.85,1591500,30.1056803965617,30.1151159420266,29.8320495780806,29.8320495780806,5060120.81419021,0.0,1.0
2004-05-28,95.63,95.76,95.0,95.35,818200,30.0773737601671,30.1182611238482,29.8792273054049,29.9893086691617,2601439.42831947,0.0,1.0
2004-06-01,95.63,95.8,94.94,95.4,509900,30.0773737601671,30.1308418511347,29.8603562144752,30.0050345782698,1621209.9297239,0.0,1.0
2004-06-02,97.0,97.11,95.55,95.63,682200,30.5082636697293,30.5428606697671,30.0522123055941,30.0773737601671,2169031.99462178,0.0,1.0
2004-06-03,96.55,97.01,95.93,97.01,694200,30.3667304877563,30.5114088515509,30.1717292148158,30.5114088515509,2207185.59171275,0.0,1.0
2004-06-04,97.41,97.78,96.5,96.64,769700,30.6372161244157,30.7535878518157,30.3510045786482,30.3950371241509,2447235.30674346,0.0,1.0
2004-06-07,98.78,98.78,97.25,97.72,801300,31.0681060339779,31.0681060339779,30.5868932152698,30.734716760886,2547706.44574968,0.0,1.0
2004-06-08,97.98,98.5,97.5,98.1,891100,30.8164914882482,30.9800409429725,30.6655227608103,30.8542336701076,2833222.53064712,0.0,1.0
2004-06-09,98.3,98.67,97.6,97.6,700700,30.9171373065401,31.0335090339401,30.6969745790266,30.6969745790266,2227852.12347036,0.0,1.0
2004-06-10,98.8,98.99,97.4,98.0,942400,31.0743963976211,31.134154852232,30.6340709425941,30.8227818518914,2996329.15821103,0.0,1.0
2004-06-14,97.81,98.95,97.25,98.4,744200,30.7630233972806,31.1215741249455,30.5868932152698,30.9485891247563,2366158.91292514,0.0,1.0
2004-06-15,98.26,98.71,97.91,98.0,578600,30.9045565792536,31.0460897612265,30.7944752154968,30.8227818518914,1839639.27306972,0.0,1.0
2004-06-16,99.31,99.31,98.29,98.33,698400,31.2348006705238,31.2348006705238,30.9139921247184,30.9265728520049,2220539.35069459,0.0,1.0
2004-06-17,99.28,99.42,98.85,99.31,570800,31.225365125059,31.2693976705617,31.0901223067292,31.2348006705238,1814839.43496058,0.0,1.0
2004-06-18,99.68,99.98,98.58,98.65,896400,31.3511723979238,31.4455278525725,31.0052023975455,31.0272186702968,2850073.70269564,0.0,1.0
2004-06-21,98.94,99.97,98.83,99.9,417000,31.1184289431238,31.4423826707509,31.083831943086,31.4203663979995,1325837.49891129,0.0,1.0
2004-06-22,99.18,99.31,98.45,98.75,844800,31.1939133068428,31.2348006705238,30.9643150338644,31.058670488513,2686013.23520445,0.0,1.0
2004-06-23,100.15,100.35,98.5,98.5,920800,31.4989959435401,31.5618995799725,30.9800409429725,30.9800409429725,2927652.68344728,0.0,1.0
2004-06-24,98.93,100.01,98.8,99.9,1060000,31.1152837613022,31.4549633980374,31.0743963976211,31.4203663979995,3370234.40970256,0.0,1.0
2004-06-25,100.6,100.71,98.312,98.6,1107400,31.640529125513,31.6751261255509,30.920911524726,31.0114927611887,3520941.1182119,0.0,1.0
2004-06-28,99.53,100.7,99.14,100.67,503800,31.3039946705995,31.6719809437292,31.1813325795563,31.6625453982644,1601815.18453599,0.0,1.0
2004-06-29,100.54,100.78,98.9,99.53,745000,31.6216580345833,31.6971423983022,31.1058482158374,31.3039946705995,2368702.48606453,0.0,1.0
2004-06-30,99.3,100.4,98.95,99.97,880800,31.3448820342806,31.6921063065637,31.2344015840087,31.5563731819439,2790357.92523784,0.36,1.0
2004-07-01,97.99,99.08,97.47,98.92,766300,30.9313694918344,31.275437179824,30.7672271085733,31.2249318311283,2427624.0668821,0.0,1.0
2004-07-02,97.56,98.11,97.35,97.75,680600,30.7956363672147,30.9692485033562,30.7293480970515,30.8556114687908,2156128.06984204,0.0,1.0
2004-07-06,97.3,97.58,96.65,97.15,1113400,30.7135651755841,30.8019495358016,30.5083871965078,30.6662164111819,3527230.37461377,0.0,1.0
2004-07-07,98.75,98.82,97.2,97.2,667800,31.1712698981391,31.1933659881934,30.6819993326493,30.6819993326493,2115577.9092573,0.0,1.0
2004-07-08,100.26,100.51,98.6,98.75,984200,31.6479141264549,31.726828733792,31.1239211337368,31.1712698981391,3117927.19121149,0.0,1.0
2004-07-09,100.9,101.2,99.95,100.26,591200,31.8499355212378,31.9446330500423,31.550060013357,31.6479141264549,1872910.54200796,0.0,1.0
2004-07-12,101.57,101.92,99.94,100.75,1056800,32.0614266689011,32.171907119173,31.5469034290635,31.8025867568355,3347922.6332781,0.0,1.0
2004-07-13,101.59,101.94,101.35,101.5,580700,32.0677398374881,32.17822028776,31.9919818144445,32.0393305788467,1839646.73840328,0.0,1.0
2004-07-14,98.45,101.6,98.17,101.59,1419200,31.0765723693346,32.0708964217816,30.9881880091171,32.0677398374881,4495999.05483372,0.0,1.0
2004-07-15,97.33,98.13,97.04,98.05,839800,30.7230349284646,30.9755616719432,30.6314939839536,30.9503089975953,2660470.69211482,0.0,1.0
2004-07-16,97.0,98.0,96.27,98.0,876900,30.6188676467796,30.9345260761279,30.3884369933554,30.9345260761279,2778002.79818468,0.0,1.0
2004-07-19,97.9,97.91,96.75,97.0,884700,30.9029602331931,30.9061168174865,30.5399530394426,30.6188676467796,2802713.052291,0.0,1.0
2004-07-20,97.65,97.9,97.09,97.5,968600,30.824045625856,30.9029602331931,30.647276905421,30.7766968614538,3068506.68299883,0.0,1.0
2004-07-21,97.55,99.75,97.08,99.52,986400,30.7924797829212,31.4869283274873,30.6441203211275,31.4143268887372,3124896.75006199,0.0,1.0
2004-07-22,96.76,97.3,95.63,97.1,737100,30.5431096237361,30.7135651755841,30.1864155985725,30.6504334897145,2335119.01304815,0.0,1.0
2004-07-23,97.42,97.94,96.69,96.7,880300,30.7514441871059,30.915586570367,30.5210135336817,30.5241701179752,2788773.93459,0.0,1.0
2004-07-26,97.07,97.75,96.78,97.68,479800,30.640963736834,30.8556114687908,30.549422792323,30.8335153787364,1519997.42566884,0.0,1.0
2004-07-27,98.14,98.31,96.3,97.35,507200,30.9787182562366,31.0323801892258,30.3979067462359,30.7293480970515,1606800.11317056,0.0,1.0
2004-07-28,98.51,99.25,97.17,97.89,681700,31.0955118750955,31.3290991128132,30.6725295797688,30.8998036488996,2159612.8492673,0.0,1.0
2004-07-29,99.35,100.34,99.0,99.0,748300,31.360664955748,31.6731668008028,31.2501845054761,31.2501845054761,2370600.4035598,0.0,1.0
2004-07-30,98.82,100.05,98.59,99.55,535800,31.1933659881934,31.5816258562918,31.1207645494433,31.4237966416177,1697404.37822711,0.0,1.0
2004-08-02,100.03,100.3,98.47,98.83,512300,31.5753126877048,31.6605404636288,31.0828855379216,31.1965225724869,1622956.81777855,0.0,1.0
2004-08-03,98.59,99.7,98.48,99.6,480500,31.1207645494433,31.4711454060199,31.086042122215,31.4395795630851,1522215.01257582,0.0,1.0
2004-08-04,98.75,99.3,98.01,98.34,544100,31.1712698981391,31.3448820342806,30.9376826604214,31.0418499421063,1723698.62298127,0.0,1.0
2004-08-05,97.38,99.0,97.3,99.0,484400,30.738817849932,31.2501845054761,30.7135651755841,31.2501845054761,1534570.13962898,0.0,1.0
2004-08-06,95.51,96.85,95.06,96.85,710300,30.1485365870508,30.5715188823774,30.006490293844,30.5715188823774,2250217.11432383,0.0,1.0
2004-08-09,95.3,96.4,94.95,95.95,669700,30.0822483168876,30.4294725891707,29.9717678666157,30.287426295964,2121597.0737191,0.0,1.0
2004-08-10,96.18,96.46,95.39,96.02,618100,30.3600277347141,30.4484120949316,30.110657575529,30.3095223860184,1958129.23886184,0.0,1.0
2004-08-11,96.2,96.51,95.0,95.92,426800,30.366340903301,30.464195016399,29.9875507880831,30.2779565430835,1352094.41699763,0.0,1.0
2004-08-12,94.05,95.77,93.618,95.3,868800,29.6876752802023,30.2306077786813,29.5513108387239,30.0822483168876,2752342.14968964,0.0,1.0
2004-08-13,94.56,94.92,93.8,94.09,492700,29.8486610791699,29.9622981137353,29.6087606728653,29.7003016173762,1560864.38438316,0.0,1.0
2004-08-16,95.63,96.5,94.6,94.81,411300,30.1864155985725,30.4610384321055,29.8612874163438,29.927575686507,1302990.70691454,0.0,1.0
2004-08-17,95.5,96.5,95.3,95.8,344200,30.1453800027573,30.4610384321055,30.0822483168876,30.2400775315617,1090419.16197419,0.0,1.0
2004-08-18,96.4,96.6,95.09,95.46,507000,30.4294725891707,30.4926042750403,30.0159600467245,30.1327536655833,1606166.51691143,0.0,1.0
2004-08-19,96.0,96.35,95.5,96.06,416500,30.3032092174314,30.4136896677033,30.1453800027573,30.3221487231923,1319464.20965209,0.0,1.0
2004-08-20,97.44,97.5,95.5,95.99,492100,30.7577573556929,30.7766968614538,30.1453800027573,30.3000526331379,1558963.59560574,0.0,1.0
2004-08-23,97.69,98.13,96.86,97.39,404600,30.8366719630299,30.9755616719432,30.5746754666709,30.7419744342255,1281765.23223346,0.0,1.0
2004-08-24,97.45,98.24,97.01,97.94,304900,30.7609139399863,31.0102840991715,30.6220242310731,30.915586570367,965917.497053835,0.0,1.0
2004-08-25,97.85,98.24,97.15,97.45,478200,30.8871773117256,31.0102840991715,30.6662164111819,30.7609139399863,1514928.65559575,0.0,1.0
2004-08-26,97.5,97.63,96.62,97.5,933600,30.7766968614538,30.817732457269,30.4989174436273,30.7766968614538,2957627.33764991,0.0,1.0
2004-08-27,98.39,98.78,97.6,97.65,324500,31.0576328635737,31.1807396510195,30.8082627043886,30.824045625856,1028009.93044923,0.0,1.0
2004-08-30,97.6,98.75,97.51,98.0,317500,30.8082627043886,31.1712698981391,30.7798534457472,30.9345260761279,1005834.06137944,0.0,1.0
2004-08-31,97.64,97.85,96.5,97.61,532200,30.8208890415625,30.8871773117256,30.4610384321055,30.8114192886821,1685999.64556265,0.0,1.0
2004-09-01,97.94,98.79,97.6,97.72,565800,30.915586570367,31.183896235313,30.8082627043886,30.8461417159104,1792443.8170976,0.0,1.0
2004-09-02,98.4,98.7,97.76,98.29,829000,31.0607894478672,31.1554869766717,30.8587680530843,31.0260670206389,2626256.49412144,0.0,1.0
2004-09-03,97.7,98.7,97.5,98.4,761800,30.8398285473234,31.1554869766717,30.7766968614538,31.0607894478672,2413368.15105153,0.0,1.0
2004-09-07,97.8,98.6,97.54,98.15,501800,30.8713943902582,31.1239211337368,30.7893231986277,30.9818748405301,1589693.01417387,0.0,1.0
2004-09-08,97.45,98.27,97.28,97.7,465100,30.7609139399863,31.0197538520519,30.7072520069971,30.8398285473234,1473428.1006223,0.0,1.0
2004-09-09,97.23,97.88,97.0,97.49,813300,30.6914690855297,30.8966470646061,30.6188676467796,30.7735402771603,2576519.18777922,0.0,1.0
2004-09-10,97.28,97.4,96.73,96.98,743000,30.7072520069971,30.7451310185189,30.5336398708556,30.6125544781927,2353810.10269269,0.0,1.0
2004-09-13,97.44,97.8,97.02,97.21,769900,30.7577573556929,30.8713943902582,30.6251808153666,30.6851559169428,2439028.79954656,0.0,1.0
2004-09-14,97.45,97.64,97.14,97.44,1096500,30.7609139399863,30.8208890415625,30.6630598268884,30.7577573556929,3473691.49071673,0.0,1.0
2004-09-15,98.0,98.38,96.5,96.95,835000,30.9345260761279,31.0544762792802,30.4610384321055,30.6030847253122,2645264.38189554,0.0,1.0
2004-09-16,98.25,98.8,98.08,98.2,537900,31.0134406834649,31.1870528196065,30.9597787504757,30.9976577619975,1704057.13894804,0.0,1.0
2004-09-17,99.39,99.83,98.4,98.4,746200,31.3732912929219,31.5121810018352,31.0607894478672,31.0607894478672,2363947.64283887,0.0,1.0
2004-09-20,98.86,99.59,98.61,99.19,607200,31.2059923253674,31.4364229787916,31.1270777180303,31.3101596070523,1923598.24273889,0.0,1.0
2004-09-21,99.58,99.85,98.8,99.29,411600,31.4332663944981,31.5184941704221,31.1870528196065,31.3417254499871,1303941.10130324,0.0,1.0
2004-09-22,98.92,99.25,98.4,98.7,635200,31.2249318311283,31.3290991128132,31.0607894478672,31.1554869766717,2012301.71901802,0.0,1.0
2004-09-23,98.45,98.92,98.03,98.92,441300,31.0765723693346,31.2249318311283,30.9439958290083,31.2249318311283,1398030.14578503,0.0,1.0
2004-09-24,99.76,100.1,98.41,98.41,610000,31.4900849117808,31.5974087777592,31.0639460321607,31.0639460321607,1932468.5903668,0.0,1.0
2004-09-27,99.14,99.93,98.63,99.57,345700,31.2943766855849,31.54374684477,31.1333908866173,31.4301098102046,1095171.13391771,0.0,1.0
2004-09-28,100.15,100.35,98.59,99.0,562600,31.6131916992266,31.6763233850963,31.1207645494433,31.2501845054761,1782306.27695142,0.0,1.0
2004-09-29,100.13,100.22,99.27,99.5,852600,31.6068785306396,31.635287789281,31.3354122814001,31.4080137201502,2701020.85269957,0.0,1.0
2004-09-30,102.1,102.77,99.9,100.13,1179100,32.2287256364557,32.440216784119,31.5342770918895,31.6068785306396,3735366.74574016,0.0,1.0
2004-10-01,102.75,103.2,102.26,102.85,1264500,32.433903615532,32.5759499087387,32.2792309851514,32.4654694584669,4005912.34839152,0.0,1.0
2004-10-04,102.61,103.62,102.2,102.75,812500,32.3897114354233,32.708526449065,32.2602914793905,32.433903615532,2573984.80274267,0.0,1.0
2004-10-05,102.1,102.37,101.54,102.05,871100,32.2287256364557,32.3139534123797,32.0519569160207,32.2129427149883,2759628.50666971,0.0,1.0
2004-10-06,101.94,102.05,101.22,101.95,413400,32.2918573223253,32.3267023714273,32.0637806372942,32.2950250540619,1305034.75162033,0.36,1.0
2004-10-07,101.58,102.07,101.21,101.55,515700,32.1778189798098,32.3330378349004,32.0606129055576,32.1683157846001,1627978.76490228,0.0,1.0
2004-10-08,100.15,101.59,99.77,101.59,474600,31.724833341484,32.1809867115463,31.6044595354954,32.1809867115463,1498232.92965411,0.0,1.0
2004-10-11,100.07,100.8,99.0,100.15,561400,31.6994914875917,31.9307359043594,31.3605441917815,31.724833341484,1772246.03183274,0.0,1.0
2004-10-12,101.4,101.67,99.79,99.95,551300,32.120799808552,32.2063285654387,31.6107949989685,31.6614787067532,1740362.01879121,0.0,1.0
2004-10-13,100.3,102.42,99.71,101.65,654700,31.7723493175322,32.4439084456794,31.5854531450761,32.1999931019656,2066778.54834502,0.0,1.0
2004-10-14,100.1,100.47,99.31,100.05,439500,31.7089946828013,31.8262007570534,31.4587438756144,31.6931560241186,1387428.09225238,0.0,1.0
2004-10-15,99.99,100.89,99.78,100.35,482100,31.6741496336993,31.9592454899883,31.6076272672319,31.7881879762149,1521909.17696217,0.0,1.0
2004-10-18,99.58,99.58,98.8,99.5,491100,31.544272632501,31.544272632501,31.2971895570506,31.5189307786087,1550320.67373185,0.0,1.0
2004-10-19,100.05,100.45,99.35,99.38,628200,31.6931560241186,31.8198652935803,31.4714148025605,31.4809179977702,1983122.4745232,0.0,1.0
2004-10-20,98.4,99.4,96.25,98.75,1747700,31.1704802875889,31.4872534612433,30.489417964232,31.2813508983679,5517196.98937313,0.0,1.0
2004-10-21,100.12,100.22,98.05,98.4,946200,31.7153301462744,31.7470074636398,31.0596096768099,31.1704802875889,2986995.360385,0.0,1.0
2004-10-22,100.01,100.8,99.39,100.33,677200,31.6804850971724,31.9307359043594,31.4840857295067,31.7818525127418,2137807.2902692,0.0,1.0
2004-10-25,99.46,99.97,98.77,99.97,817700,31.5062598516625,31.6678141702262,31.287686361841,31.6678141702262,2581342.32317355,0.0,1.0
2004-10-26,101.51,101.55,99.74,99.96,946000,32.155644857654,32.1683157846001,31.5949563402857,31.6646464384897,2986363.99379011,0.0,1.0
2004-10-27,103.32,103.52,100.68,101.51,764100,32.7290043019683,32.7923589366992,31.8927231235208,32.155644857654,2412136.07574527,0.0,1.0
2004-10-28,102.72,103.24,102.4,102.67,620300,32.5389403977757,32.703662448076,32.4375729822063,32.523101739093,1958183.49402538,0.0,1.0
2004-10-29,102.12,103.3,101.7,102.88,865600,32.3488764935831,32.7226688384953,32.2158317606483,32.5896241055604,2732554.6226477,0.0,1.0
2004-11-01,102.34,103.58,101.77,102.15,1011000,32.4185665917871,32.8113653271185,32.2380058828041,32.3583796887927,3191558.13712664,0.0,1.0
2004-11-02,100.48,102.6,99.95,102.34,1113500,31.82936848879,32.5009276169372,31.6614787067532,32.4185665917871,3515133.51700348,0.0,1.0
2004-11-03,104.27,105.45,102.1,103.0,1690900,33.02993881694,33.4037311618521,32.34254103011,32.6276368863989,5337888.87642675,0.0,1.0
2004-11-04,105.77,105.77,103.8,104.95,847800,33.5050985774215,33.5050985774215,32.8810554253224,33.245344575025,2676362.99570323,0.0,1.0
2004-11-05,106.85,107.16,105.66,106.0,1008500,33.8472136049682,33.9454132888011,33.4702535283195,33.577956407362,3183666.05469063,0.0,1.0
2004-11-08,107.26,108.03,106.8,107.0,985300,33.9770906061665,34.2210059498804,33.8313749462855,33.8947295810164,3110427.52968436,0.0,1.0
2004-11-09,105.44,107.36,105.24,106.0,1027700,33.4005634301156,34.0087679235319,33.3372087953847,33.577956407362,3244277.24779926,0.0,1.0
2004-11-10,106.93,107.76,104.85,106.2,1486600,33.8725554588606,34.1354771929937,33.2136672576595,33.6413110420929,4692947.89975516,0.0,1.0
2004-11-11,108.34,109.0,107.6,107.88,1437200,34.3192056337132,34.5282759283251,34.084793485209,34.1734899738322,4537000.3508194,0.0,1.0
2004-11-12,108.03,108.24,107.15,107.41,720500,34.2210059498804,34.2875283163478,33.9422455570645,34.0246065822147,2274498.15806107,0.0,1.0
2004-11-15,108.11,108.52,107.2,107.7,1069300,34.2463478037727,34.376224804971,33.9580842157473,34.1164708025744,3375601.49953464,0.0,1.0
2004-11-16,107.81,109.45,107.4,109.11,573100,34.1513158516764,34.6708238564696,34.0214388504781,34.5631209774271,1809180.97763331,0.0,1.0
2004-11-17,107.84,109.0,107.51,108.51,596200,34.160819046886,34.5282759283251,34.0562838995801,34.3730570732345,1882103.81934214,0.0,1.0
2004-11-18,107.68,108.34,107.05,107.59,476700,34.1101353391013,34.3192056337132,33.9105682396991,34.0816257534725,1504862.27890037,0.0,1.0
2004-11-19,106.44,107.85,106.29,107.69,504400,33.7173366037699,34.1639867786226,33.6698206277218,34.1133030708379,1592306.55229147,0.0,1.0
2004-11-22,107.75,108.07,105.59,105.65,687900,34.1323094612572,34.2336768768265,33.4480794061637,33.467085796583,2171585.40309537,0.0,1.0
2004-11-23,107.7,108.18,107.24,107.3,601700,34.1164708025744,34.2685219259285,33.9707551426934,33.9897615331127,1899466.40070139,0.0,1.0
2004-11-24,108.05,108.74,107.18,108.15,424700,34.2273414133535,34.445914903175,33.9517487522742,34.2590187307189,1340706.96423114,0.0,1.0
2004-11-26,108.23,108.43,107.7,107.7,124500,34.2843605846112,34.3477152193421,34.1164708025744,34.1164708025744,393025.705313816,0.0,1.0
2004-11-29,108.35,109.98,107.68,108.6,727300,34.3223733654498,34.8387136385064,34.1101353391013,34.4015666588634,2295964.62228705,0.0,1.0
2004-11-30,108.36,108.51,107.45,107.6,611100,34.3255410971863,34.3730570732345,34.0372775091608,34.084793485209,1929140.63066082,0.0,1.0
2004-12-01,109.46,109.46,108.04,108.8,806900,34.6739915882061,34.6739915882061,34.2241736816169,34.4649212935942,2547248.52704994,0.0,1.0
2004-12-02,108.46,109.35,107.98,108.86,587800,34.3572184145517,34.6391465391041,34.2051672911977,34.4839276840135,1855586.42235712,0.0,1.0
2004-12-03,109.83,109.9,107.96,108.43,675400,34.7911976624582,34.813371784614,34.1988318277246,34.3477152193421,2132124.99091527,0.0,1.0
2004-12-06,108.69,109.5,107.9,109.5,632700,34.4300762444922,34.6866625151523,34.1798254373053,34.6866625151523,1997328.22290804,0.0,1.0
2004-12-07,105.59,108.05,105.59,108.05,961500,33.4480794061637,34.2273414133535,33.4480794061637,34.2273414133535,3035294.90489344,0.0,1.0
2004-12-08,105.14,106.0,104.61,105.65,739300,33.3055314780193,33.577956407362,33.1376416959825,33.467085796583,2333846.61797995,0.0,1.0
2004-12-09,105.09,105.18,103.5,105.14,897200,33.2896928193366,33.3182024049655,32.7860234732261,33.3055314780193,2832310.54463899,0.0,1.0
2004-12-10,106.5,107.65,104.45,106.98,922400,33.7363429941892,34.1006321438917,33.0869579881978,33.8883941175433,2911862.73559408,0.0,1.0
2004-12-13,107.69,108.13,106.84,107.15,516500,34.1133030708379,34.2526832672458,33.8440458732317,33.9422455570645,1630504.23128181,0.0,1.0
2004-12-14,107.09,108.25,106.65,107.9,632200,33.9232391666453,34.2906960480843,33.7838589702374,34.1798254373053,1995749.80642083,0.0,1.0
2004-12-15,106.0,107.25,106.0,107.1,542900,33.577956407362,33.97392287443,33.577956407362,33.9264068983818,1713844.62180619,0.0,1.0
2004-12-16,105.36,107.42,105.25,105.8,815300,33.3752215762232,34.0277743139512,33.3403765271213,33.5146017726312,2573765.92403497,0.0,1.0
2004-12-17,106.35,106.68,104.34,104.4,1065800,33.688827018141,33.793362165447,33.0521129390958,33.071119329515,3364552.58412422,0.0,1.0
2004-12-20,106.93,107.35,106.27,106.5,482300,33.8725554588606,34.0056001917954,33.6634851642487,33.7363429941892,1522540.54355705,0.0,1.0
2004-12-21,105.43,106.96,105.25,106.93,675200,33.397395698379,33.8820586540702,33.3403765271213,33.8725554588606,2131493.62432039,0.0,1.0
2004-12-22,107.0,107.32,105.39,105.4,530000,33.8947295810164,33.9960969965858,33.3847247714329,33.3878925031694,1673121.47643632,0.0,1.0
2004-12-23,106.64,107.55,106.49,106.98,337500,33.7806912385008,34.0689548265263,33.7331752624527,33.8883941175433,1065431.12886275,0.0,1.0
2004-12-27,105.6,106.88,105.59,106.65,378600,33.4512471379003,33.8567168001779,33.4480794061637,33.7838589702374,1195176.96411093,0.0,1.0
2004-12-28,106.88,107.15,105.9,106.08,404300,33.8567168001779,33.9422455570645,33.5462790899966,33.6032982612544,1276307.57155322,0.0,1.0
2004-12-29,105.17,107.19,104.97,107.19,655500,33.3150346732289,33.9549164840107,33.251680038498,33.9549164840107,2069304.01472455,0.0,1.0
2004-12-30,104.93,105.75,104.55,105.7,533100,33.2390091115519,33.4987631139484,33.1186353055632,33.4829244552657,1682907.65865699,0.0,1.0
2004-12-31,104.6,105.27,104.32,105.18,294000,33.1344739642459,33.3467119905943,33.0457774756227,33.3182024049655,928108.894475998,0.0,1.0
2005-01-03,102.02,105.48,101.28,105.38,1639900,32.3171991762177,33.4132343570618,32.0827870277135,33.3815570396963,5176890.39473193,0.0,1.0
2005-01-04,99.37,101.75,97.59,101.5,3690000,31.4777502660336,32.231670419331,30.9138940169289,32.1524771259174,11648713.6755661,0.0,1.0
2005-01-05,99.27,100.5,98.21,100.25,3281500,31.4460729486682,31.8357039522631,31.1102933845946,31.7565106588495,10359147.4055204,0.0,1.0
2005-01-06,99.45,100.6,99.22,99.95,1308700,31.503092119926,31.8673812696285,31.4302342899855,31.6614787067532,4131347.31360795,0.0,1.0
2005-01-07,99.81,100.15,98.75,99.9,968100,31.6171304624415,31.724833341484,31.2813508983679,31.6456400480704,3056130.00252454,0.0,1.0
2005-01-10,101.48,101.7,99.36,99.81,1616400,32.1461416624443,32.2158317606483,31.4745825342971,31.6171304624415,5102704.81983334,0.0,1.0
2005-01-11,101.51,101.9,100.75,101.4,1022900,32.155644857654,32.2791863953792,31.9148972456766,32.120799808552,3229124.4495221,0.0,1.0
2005-01-12,101.48,102.12,100.52,101.4,1360300,32.2601800049599,32.4636340373128,31.9549989564305,32.2347482509158,4279059.94259103,0.36,1.0
2005-01-13,101.8,102.18,101.05,101.3,1030600,32.3619070211364,32.4827078528459,32.1234843269728,32.2029585583606,3241931.32164545,0.0,1.0
2005-01-14,101.42,102.1,101.15,101.79,598800,32.2411061894268,32.4572760988018,32.1552740195279,32.3587280518808,1883629.41529332,0.0,1.0
2005-01-18,102.47,102.8,101.0,101.4,1176000,32.5748979612558,32.6798039466878,32.1075894806952,32.2347482509158,3699312.27853198,0.0,1.0
2005-01-19,101.0,102.22,100.7,101.8,773100,32.1075894806952,32.495423729868,32.0122204030298,32.3619070211364,2431920.34229003,0.0,1.0
2005-01-20,100.9,102.2,100.6,101.01,1250000,32.0757997881401,32.4890657913569,31.9804307104746,32.1107684499507,3932092.13279334,0.0,1.0
2005-01-21,100.51,101.55,100.39,101.05,1016900,31.951819987175,32.2824327897485,31.9136723561088,32.1234843269728,3198835.59187004,0.0,1.0
2005-01-24,99.0,100.6,99.0,100.5,960100,31.4717956295923,31.9804307104746,31.4717956295923,31.9486410179195,3020161.32535592,0.0,1.0
2005-01-25,98.77,99.85,98.6,99.25,1410600,31.3986793367155,31.7420080163111,31.3446368593718,31.5512698609802,4437287.33001463,0.0,1.0
2005-01-26,102.48,103.24,99.7,100.5,2071100,32.5780769305113,32.8196785939304,31.6943234774783,31.9486410179195,6515004.81298264,0.0,1.0
2005-01-27,103.88,104.9,102.25,102.3,1450200,33.0231326262833,33.3473874903458,32.5049606376345,32.5208554839121,4561856.00878153,0.0,1.0
2005-01-28,103.23,103.83,101.97,103.77,1125100,32.8164996246749,33.0072377800058,32.4159494984801,32.9881639644727,3539197.48688464,0.0,1.0
2005-01-31,103.25,103.86,102.66,103.23,1018300,32.8228575631859,33.0167746877723,32.6352983771106,32.8164996246749,3203239.53505877,0.0,1.0
2005-02-01,103.43,104.01,102.45,103.12,1030000,32.8800790097852,33.064459226605,32.5685400227448,32.7815309628643,3240043.91742172,0.0,1.0
2005-02-02,104.03,104.15,102.84,103.25,672500,33.0708171651161,33.1089647961822,32.6925198237099,32.8228575631859,2115465.56744282,0.0,1.0
2005-02-03,103.15,103.88,102.87,103.7,671400,32.7910678706308,33.0231326262833,32.7020567314764,32.9659111796841,2112005.32636596,0.0,1.0
2005-02-04,103.91,104.0,102.69,102.9,761300,33.0326695340499,33.0612802573495,32.6448352848771,32.7115936392429,2394801.39255646,0.0,1.0
2005-02-07,105.14,105.41,104.45,104.93,1024800,33.4236827524782,33.509514922377,33.2043338738477,33.3569243981124,3223686.41414929,0.0,1.0
2005-02-08,106.02,106.35,104.63,104.65,803700,33.7034320469634,33.8083380323954,33.2615553204469,33.267913258958,2528177.95770081,0.0,1.0
2005-02-09,105.65,106.08,105.0,105.6,553800,33.5858101845094,33.7225058624965,33.379177182901,33.5699153382318,1742074.09851276,0.0,1.0
2005-02-10,106.37,106.41,105.12,105.58,508000,33.8146959709064,33.8274118479285,33.4173248139671,33.5635573997208,1598002.24276722,0.0,1.0
2005-02-11,106.67,107.34,105.45,106.15,667100,33.9100650485719,34.1230559886913,33.5222307993991,33.7447586472851,2098478.92942915,0.0,1.0
2005-02-14,106.03,106.85,105.6,106.81,454100,33.7066110162189,33.9672864951711,33.5699153382318,33.9545706181491,1428450.43000117,0.0,1.0
2005-02-15,106.9,107.0,105.45,105.62,678300,33.9831813414487,34.0149710340038,33.5222307993991,33.5762732767429,2133710.47493898,0.0,1.0
2005-02-16,106.35,106.9,105.88,106.82,459200,33.8083380323954,33.9831813414487,33.6589264773862,33.9577495874046,1444493.36590296,0.0,1.0
2005-02-17,105.9,106.94,105.76,106.2,800400,33.6652844158973,33.9958972184707,33.6207788463201,33.7606534935627,2517797.23447023,0.0,1.0
2005-02-18,106.0,106.01,104.88,105.65,574200,33.6970741084524,33.7002530777079,33.3410295518348,33.5858101845094,1806245.84211995,0.0,1.0
2005-02-22,104.15,105.9,104.15,105.75,793000,33.1089647961822,33.6652844158973,33.1089647961822,33.6175998770645,2494519.2490441,0.0,1.0
2005-02-23,103.04,103.89,102.95,103.88,1039900,32.7560992088201,33.0263115955389,32.7274884855205,33.0231326262833,3271186.08711344,0.0,1.0
2005-02-24,103.95,104.1,102.55,102.79,531500,33.0453854110719,33.0930699499047,32.6003297152999,32.6766249774323,1671925.57486373,0.0,1.0
2005-02-25,105.58,105.7,103.5,103.5,435900,33.5635573997208,33.601705030787,32.9023317945738,32.9023317945738,1371199.1685477,0.0,1.0
2005-02-28,105.35,105.7,104.65,105.33,596800,33.490441106844,33.601705030787,33.267913258958,33.4840831683329,1877338.06788085,0.0,1.0
2005-03-01,105.21,105.57,104.5,105.35,634900,33.4459355372668,33.5603784304653,33.2202287201252,33.490441106844,1997188.23608839,0.0,1.0
2005-03-02,106.08,106.34,104.25,104.6,728900,33.7225058624965,33.8051590631399,33.1407544887374,33.2520184126804,2292881.56447446,0.0,1.0
2005-03-03,105.44,106.1,104.48,106.08,637600,33.5190518301436,33.7288638010075,33.2138707816142,33.7225058624965,2005681.55509523,0.0,1.0
2005-03-04,105.83,106.1,104.75,105.35,666000,33.6430316311086,33.7288638010075,33.2997029515131,33.490441106844,2095018.6883523,0.0,1.0
2005-03-07,106.65,107.18,104.25,104.55,1190000,33.9037071100608,34.0721924806031,33.1407544887374,33.2361235664028,3743351.71041927,0.0,1.0
2005-03-08,108.93,109.15,106.15,106.15,1285300,34.6285121003181,34.6984494239394,33.7447586472851,33.7447586472851,4043134.41462343,0.0,1.0
2005-03-09,108.66,108.95,107.7,107.85,1156600,34.5426799304192,34.6348700388291,34.2374988818898,34.2851834207226,3638286.20863103,0.0,1.0
2005-03-10,109.11,109.22,108.15,108.3,883800,34.6857335469174,34.720702208728,34.380552498388,34.4282370372207,2780146.4215702,0.0,1.0
2005-03-11,108.38,109.9,108.06,108.5,1033400,34.4536687912648,34.936872118103,34.3519417750884,34.491816422331,3250739.20802292,0.0,1.0
2005-03-14,109.68,109.74,108.08,108.08,789700,34.8669347944817,34.8860086100148,34.3582997135994,34.3582997135994,2484138.52581352,0.0,1.0
2005-03-15,109.0,109.96,108.34,109.77,1051200,34.6507648851067,34.9559459336361,34.4409529142428,34.8955455177813,3306732.19999389,0.0,1.0
2005-03-16,106.4,109.28,105.91,108.45,1224900,33.824232878673,34.7397760242611,33.6684633851528,34.4759215760534,3853135.72276685,0.0,1.0
2005-03-17,106.3,107.18,105.8,105.85,946400,33.7924431861178,34.0721924806031,33.6334947233421,33.6493895696197,2977065.5955805,0.0,1.0
2005-03-18,106.1,106.3,105.25,106.0,1233600,33.7288638010075,33.7924431861178,33.4586514142888,33.6970741084524,3880503.0840111,0.0,1.0
2005-03-21,105.27,107.5,105.2,107.25,741700,33.4650093527998,34.1739194967796,33.4427565680112,34.0944452653917,2333146.18791426,0.0,1.0
2005-03-22,106.0,107.13,105.8,105.85,1023000,33.6970741084524,34.0562976343255,33.6334947233421,33.6493895696197,3218024.20147807,0.0,1.0
2005-03-23,105.09,106.0,104.7,105.6,1064300,33.4077879062006,33.6970741084524,33.2838081052355,33.5699153382318,3347940.52554556,0.0,1.0
2005-03-24,104.8,105.73,104.5,105.55,717600,33.3155977977907,33.6112419385535,33.2202287201252,33.5540204919542,2257335.451594,0.0,1.0
2005-03-28,104.98,105.75,104.98,105.3,431600,33.3728192443899,33.6175998770645,33.3728192443899,33.4745462605664,1357672.77161089,0.0,1.0
2005-03-29,105.25,105.8,104.67,105.48,687300,33.4586514142888,33.6334947233421,33.274271197469,33.5317677071656,2162021.53829509,0.0,1.0
2005-03-30,106.8,106.8,105.25,105.25,727200,33.9513916488935,33.9513916488935,33.4586514142888,33.4586514142888,2287533.91917386,0.0,1.0
2005-03-31,107.05,107.18,106.0,106.8,821400,34.0308658802814,34.0721924806031,33.6970741084524,33.9513916488935,2583856.38230116,0.0,1.0
2005-04-01,107.85,108.03,106.64,107.2,1242300,34.2851834207226,34.3424048673218,33.9005281408053,34.0785504191141,3907870.44525533,0.0,1.0
2005-04-04,108.05,108.3,107.43,107.85,1074100,34.3487628058328,34.4282370372207,34.151666711991,34.2851834207226,3378768.12786667,0.0,1.0
2005-04-05,108.5,108.55,107.64,107.64,908800,34.6189751925516,34.6349286373408,34.3445759421774,34.3445759421774,2848287.66454113,0.4,1.0
2005-04-06,108.1,108.75,107.89,108.25,697600,34.491347634238,34.6987424164975,34.4243431661234,34.5392079686056,2186361.65799284,0.0,1.0
2005-04-07,108.26,108.6,107.6,108.2,550800,34.5423986575634,34.65088208213,34.3318131863461,34.5232545238164,1726272.93753219,0.0,1.0
2005-04-08,108.05,108.98,107.6,108.85,756600,34.4753941894488,34.7721282625278,34.3318131863461,34.7306493060759,2371274.69959487,0.0,1.0
2005-04-11,107.17,108.15,107.17,108.03,796500,34.194613561159,34.5073010790272,34.194613561159,34.4690128115331,2496326.06162743,0.0,1.0
2005-04-12,106.88,107.06,105.03,106.4,1740300,34.1020835813817,34.1595159826228,33.5118061241815,33.9489305114054,5454307.9033901,0.0,1.0
2005-04-13,106.33,106.84,105.99,106.25,1168200,33.9265956887005,34.0893208255503,33.818112264134,33.9010701770378,3661278.22372024,0.0,1.0
2005-04-14,105.66,106.8,105.42,106.25,841500,33.7128195285253,34.076558069719,33.6362429935372,33.9010701770378,2637361.43234085,0.0,1.0
2005-04-15,103.89,105.26,103.79,105.1,1167800,33.1480675829879,33.5851919702118,33.1161606934095,33.5341409468864,3660024.57598055,0.0,1.0
2005-04-18,104.25,104.72,102.75,103.25,1039000,33.2629323854701,33.4128947664885,32.7843290417942,32.9438634896862,3256350.00380527,0.0,1.0
2005-04-19,104.08,104.71,103.85,103.85,793600,33.2086906731868,33.4097040775306,33.1353048271565,33.1353048271565,2487237.11551479,0.0,1.0
2005-04-20,100.72,104.08,100.72,104.08,2105900,32.1366191833529,33.2086906731868,32.1366191833529,33.2086906731868,6600141.93745287,0.0,1.0
2005-04-21,103.55,103.68,100.85,101.9,1412300,33.0395841584213,33.0810631148732,32.1780981398048,32.5131204803779,4426316.75685678,0.0,1.0
2005-04-22,103.5,104.75,102.57,103.9,935900,33.0236307136321,33.422466833362,32.7268966405531,33.1512582719457,2933222.2989041,0.0,1.0
2005-04-25,104.71,104.92,103.7,103.85,1042400,33.4097040775306,33.4767085456453,33.0874444927889,33.1353048271565,3267006.00959251,0.0,1.0
2005-04-26,104.23,105.1,104.2,104.46,847900,33.2565510075544,33.5341409468864,33.2469789406809,33.3299368535847,2657419.79617564,0.0,1.0
2005-04-27,105.15,105.35,103.88,104.24,1032600,33.5500943916756,33.6139081708323,33.14487689403,33.2597416965122,3236291.63997047,0.0,1.0
2005-04-28,104.12,105.09,104.0,104.35,760100,33.2214534290182,33.5309502579285,33.1831651615241,33.2948392750484,2382244.11731702,0.0,1.0
2005-04-29,105.05,105.47,103.83,104.25,953000,33.5181875020972,33.6521964383264,33.1289234492408,33.2629323854701,2986815.73977519,0.0,1.0
2005-05-02,105.51,105.83,104.4,105.06,698000,33.6649591941578,33.7670612408086,33.3107927198376,33.521378191055,2187615.30573251,0.0,1.0
2005-05-03,105.57,106.24,105.1,105.52,731600,33.6841033279048,33.89787948808,33.5341409468864,33.6681498831156,2292921.71586519,0.0,1.0
2005-05-04,106.0,106.81,105.75,106.15,999400,33.8213029530919,34.0797487586768,33.7415357291459,33.8691632874594,3132238.87757747,0.0,1.0
2005-05-05,105.26,106.3,104.75,105.87,791200,33.5851919702118,33.917023621827,33.422466833362,33.7798239966399,2479715.22907674,0.0,1.0
2005-05-06,106.48,107.03,105.51,105.51,691600,33.9744560230681,34.1499439157493,33.6649591941578,33.6649591941578,2167556.94189772,0.0,1.0
2005-05-09,106.54,106.85,105.64,106.07,639600,33.9936001568152,34.0925115145082,33.7064381506097,33.8436377757967,2004582.73573999,0.0,1.0
2005-05-10,104.7,106.18,104.25,105.66,1206900,33.4065133885728,33.878735354333,33.2629323854701,33.7128195285253,3782568.64253377,0.0,1.0
2005-05-11,105.75,105.75,104.01,104.01,1438800,33.7415357291459,33.7415357291459,33.1863558504819,33.1863558504819,4509370.91961023,0.0,1.0
2005-05-12,106.42,107.04,105.7,105.95,1009500,33.9553118893211,34.1531346047071,33.7255822843567,33.8053495083027,3163893.48300426,0.0,1.0
2005-05-13,105.43,106.96,104.72,106.95,698200,33.639433682495,34.1276090930444,33.4128947664885,34.1244184040865,2188242.12960235,0.0,1.0
2005-05-16,105.21,105.49,104.7,105.43,829500,33.5692385254226,33.6585778162421,33.4065133885728,33.639433682495,2599752.0001506,0.0,1.0
2005-05-17,106.07,106.2,104.65,104.75,755700,33.8436377757967,33.8851167322486,33.3905599437836,33.422466833362,2368453.9921806,0.0,1.0
2005-05-18,107.49,107.49,106.05,106.6,745000,34.2967156078098,34.2967156078098,33.837256397881,34.0127442905622,2334918.9151443,0.0,1.0
2005-05-19,107.9,107.97,107.1,107.4,651500,34.4275338550812,34.4498686777861,34.1722787384541,34.2679994071893,2041878.75599532,0.0,1.0
2005-05-20,108.1,108.43,107.35,107.99,619200,34.491347634238,34.5966403698467,34.2520459624001,34.4562500557018,1940646.70101658,0.0,1.0
2005-05-23,108.01,108.48,107.35,107.65,740400,34.4626314336175,34.6125938146359,34.2520459624001,34.3477666311353,2320501.96613804,0.0,1.0
2005-05-24,108.06,108.35,107.7,107.81,620200,34.4785848784067,34.571114858184,34.3637200759245,34.3988176544607,1943780.82036576,0.0,1.0
2005-05-25,107.01,108.0,106.52,107.7,455000,34.1435625378336,34.4594407446596,33.9872187788995,34.3637200759245,1426024.30388008,0.0,1.0
2005-05-26,107.68,108.16,106.99,107.0,460500,34.3573386980088,34.510491767985,34.1371811599179,34.1403718488757,1443261.9603006,0.0,1.0
2005-05-27,107.95,108.38,107.25,107.54,679200,34.4434872998704,34.5806869250575,34.2201390728217,34.312669052599,2128693.8619678,0.0,1.0
2005-05-31,107.98,108.59,107.87,108.0,597300,34.453059366744,34.6476913931721,34.4179617882077,34.4594407446596,1872009.48726938,0.0,1.0
2005-06-01,108.37,108.48,107.48,107.79,460900,34.5774962360997,34.6125938146359,34.293524918852,34.392436276545,1444515.60804028,0.0,1.0
2005-06-02,108.8,109.04,108.38,108.38,301500,34.7146958612867,34.7912723962749,34.5806869250575,34.5806869250575,944936.983779876,0.0,1.0
2005-06-03,108.26,108.7,107.54,108.12,590300,34.5423986575634,34.6827889717083,34.312669052599,34.4977290121537,1850070.65182508,0.0,1.0
2005-06-06,109.51,109.58,108.0,108.1,509600,34.9412347772933,34.9635695999982,34.4594407446596,34.491347634238,1597147.22034569,0.0,1.0
2005-06-07,109.86,112.15,109.8,110.0,1369200,35.0529088908177,35.7835766621628,35.0337647570706,35.0975785362274,4291236.21290681,0.0,1.0
2005-06-08,109.55,110.9,109.51,110.02,647100,34.9539975331246,35.3847405424329,34.9412347772933,35.1039599141431,2028088.6308589,0.0,1.0
2005-06-09,110.13,110.33,109.29,109.62,747200,35.1390574926793,35.2028712718361,34.8710396202208,34.9763323558295,2341813.97771251,0.0,1.0
2005-06-10,111.25,111.7,109.75,109.9,870400,35.4964146559573,35.63999565906,35.0178113122814,35.065671646649,2727937.48153235,0.0,1.0
2005-06-13,110.25,111.61,109.9,110.8,656600,35.1773457601734,35.6112794584395,35.065671646649,35.3528336528545,2057862.76467617,0.0,1.0
2005-06-14,110.35,110.4,109.02,110.0,758200,35.2092526497518,35.225206094541,34.7848910183592,35.0975785362274,2376289.29055357,0.0,1.0
2005-06-15,111.5,111.5,109.98,110.35,1242200,35.5761818799032,35.5761818799032,35.0911971583117,35.2092526497518,3893203.05556007,0.0,1.0
2005-06-16,111.23,111.41,110.8,111.1,427600,35.4900332780416,35.5474656792827,35.3528336528545,35.4485543215897,1340149.43371235,0.0,1.0
2005-06-17,112.04,112.29,111.49,112.0,872200,35.7484790836265,35.8282463075725,35.5729911909454,35.7357163277952,2733578.89636089,0.0,1.0
2005-06-20,112.5,112.89,110.8,111.25,869000,35.8952507756871,36.0196876450428,35.3528336528545,35.4964146559573,2723549.71444349,0.0,1.0
2005-06-21,111.46,112.34,110.97,112.2,592100,35.5634191240719,35.8441997523617,35.4070753651378,35.7995301069519,1855712.06665361,0.0,1.0
2005-06-22,111.06,111.99,110.87,111.71,489800,35.4357915657583,35.7325256388373,35.3751684755594,35.6431863480178,1535091.65723178,0.0,1.0
2005-06-23,110.49,111.86,110.49,111.31,491400,35.2539222951615,35.6910466823854,35.2539222951615,35.5155587897043,1540106.24819048,0.0,1.0
2005-06-24,109.46,111.29,109.33,110.5,605000,34.9252813325041,35.5091774117886,34.8838023760522,35.2571129841193,1896142.20625812,0.0,1.0
2005-06-27,110.02,110.26,109.15,109.46,686800,35.1039599141431,35.1805364491312,34.8263699748111,34.9252813325041,2152513.16902162,0.0,1.0
2005-06-28,111.25,111.25,110.18,110.25,920700,35.4964146559573,35.4964146559573,35.1550109374685,35.1773457601734,2885583.68479645,0.0,1.0
2005-06-29,109.97,110.9,109.36,110.85,877600,35.2156340276674,35.5134474281015,35.0202940553397,35.4974359549599,2740534.84097934,0.4,1.0
2005-06-30,109.54,110.95,109.45,110.2,881000,35.0779353586496,35.5294589012431,35.0491147069946,35.2892868041189,2751152.22755559,0.0,1.0
2005-07-01,109.95,110.2,109.5,109.8,543900,35.2092294384108,35.2892868041189,35.0651261801363,35.1611950189859,1698469.57612655,0.0,1.0
2005-07-05,110.63,111.09,109.2,109.3,863200,35.4269854731368,35.5742910260396,34.9690573412866,35.0010802875698,2695567.08606809,0.0,1.0
2005-07-06,109.1,110.75,108.5,110.3,812200,34.9370343950033,35.4654130086766,34.744896717304,35.3213097504021,2536306.28742413,0.0,1.0
2005-07-07,108.5,108.63,107.31,108.2,1182000,34.744896717304,34.7865265474722,34.3638236565335,34.6488278784543,3691103.21563078,0.0,1.0
2005-07-08,109.04,109.44,108.01,108.45,1066200,34.9178206272334,35.0459124123663,34.5879842805161,34.7288852441623,3329487.51988624,0.0,1.0
2005-07-11,109.5,109.95,108.69,109.73,694000,35.0651261801363,35.2092294384108,34.8057403152421,35.1387789565877,2167195.96586105,0.0,1.0
2005-07-12,109.62,109.75,108.97,109.5,377600,35.1035537156761,35.1451835458443,34.8954045648351,35.0651261801363,1179154.46211691,0.0,1.0
2005-07-13,111.02,111.06,109.62,109.62,833700,35.5518749636413,35.5646841421546,35.1035537156761,35.1035537156761,2603445.64371522,0.0,1.0
2005-07-14,112.0,112.4,111.5,111.99,895600,35.865699837217,35.9937916223499,35.7055851058008,35.8624975425887,2796744.53461838,0.0,1.0
2005-07-15,112.31,112.31,111.56,112.01,441000,35.964970970695,35.964970970695,35.7247988735708,35.8689021318453,1377137.49415666,0.0,1.0
2005-07-18,111.05,111.3,110.58,110.9,688100,35.5614818475263,35.6415392132344,35.4109739999951,35.5134474281015,2148771.67739047,0.0,1.0
2005-07-19,110.57,112.05,110.25,111.25,883600,35.4077717053668,35.8817113103586,35.3052982772605,35.6255277400928,2759271.40552568,0.0,1.0
2005-07-20,115.25,115.93,110.6,111.5,1394900,36.906445591422,37.1242016261479,35.4173785892518,35.7055851058008,4355938.9809504,0.0,1.0
2005-07-21,115.5,116.08,114.5604,115.25,1373600,36.98650295713,37.1722360455728,36.6856153538528,36.906445591422,4289424.17681087,0.0,1.0
2005-07-22,116.77,116.77,115.3,115.5,1211200,37.393194374927,37.393194374927,36.9224570645636,36.98650295713,3782287.82975635,0.0,1.0
2005-07-25,117.3,117.62,116.53,116.77,781700,37.5629159902282,37.6653894183345,37.3163393038473,37.393194374927,2441062.08431352,0.0,1.0
2005-07-26,116.15,117.5,116.14,117.27,989500,37.194652107971,37.6269618827946,37.1914498133427,37.5533091063432,3089971.76976875,0.0,1.0
2005-07-27,115.24,116.26,114.79,116.15,1196400,36.9032432967936,37.2298773488826,36.7591400385191,37.194652107971,3736070.97054202,0.0,1.0
2005-07-28,116.01,116.17,115.0,115.0,391300,37.1498199831745,37.2010566972277,36.8263882257139,36.8263882257139,1221936.28449774,0.0,1.0
2005-07-29,115.19,115.78,114.67,115.7,912900,36.887231823652,37.0761672067231,36.7207125029792,37.0505488496965,2850768.29572702,0.0,1.0
2005-08-01,114.59,115.55,114.53,115.12,777100,36.6950941459526,37.0025144302716,36.6758803781827,36.8648157612538,2426697.38482799,0.0,1.0
2005-08-02,115.17,115.22,114.51,114.65,558200,36.8808272343954,36.896838707537,36.6694757889261,36.7143079137226,1743125.05496201,0.0,1.0
2005-08-03,115.42,115.54,114.65,115.11,398100,36.9608846001034,36.9993121356433,36.7143079137226,36.8616134666254,1243171.05765027,0.0,1.0
2005-08-04,115.07,115.5,114.45,115.39,408100,36.8488042881121,36.98650295713,36.6502620211561,36.9512777162185,1274398.66522752,0.0,1.0
2005-08-05,115.02,115.35,114.5,115.07,464000,36.8327928149705,36.9384685377052,36.6662734942977,36.8488042881121,1448960.99158433,0.0,1.0
2005-08-08,114.96,115.89,114.55,115.2,373500,36.8135790472006,37.1113924476346,36.6822849674393,36.8904341182803,1166351.14301023,0.0,1.0
2005-08-09,114.46,115.47,114.28,114.5,397300,36.6534643157844,36.9768960732451,36.5958230124746,36.6662734942977,1240672.84904409,0.0,1.0
2005-08-10,113.51,115.5,113.0,114.71,590300,36.3492463260938,36.98650295713,36.1859293000493,36.7335216814925,1843365.67528498,0.0,1.0
2005-08-11,114.61,114.66,113.35,113.38,443000,36.7014987352093,36.7175102083509,36.2980096120406,36.3076164959256,1383383.01567211,0.0,1.0
2005-08-12,113.59,114.9,113.23,114.5,359300,36.3748646831203,36.7943652794307,36.2595820765007,36.6662734942977,1122007.94025054,0.0,1.0
2005-08-15,115.16,115.37,113.47,113.7,488300,36.877624939767,36.9448731269618,36.3364371475805,36.4100899240319,1524844.07799705,0.0,1.0
2005-08-16,114.27,115.5,114.27,115.28,558300,36.5926207178463,36.98650295713,36.5926207178463,36.9160524753069,1743437.33103779,0.0,1.0
2005-08-17,114.97,115.14,113.9,114.45,438100,36.8167813418289,36.8712203505104,36.4741358165984,36.6502620211561,1368081.48795926,0.0,1.0
2005-08-18,114.87,115.67,114.65,114.97,587300,36.7847583955457,37.0409419658115,36.7143079137226,36.8167813418289,1833997.39301181,0.0,1.0
2005-08-19,115.61,116.0,115.22,115.8,532100,37.0217281980416,37.1466176885462,36.896838707537,37.0825717959797,1661620.99918539,0.0,1.0
2005-08-22,116.47,116.78,115.7,115.8,627500,37.2971255360774,37.3963966695554,37.0505488496965,37.0825717959797,1959532.37547234,0.0,1.0
2005-08-23,116.13,116.71,115.78,116.48,635700,37.1882475187144,37.3739806071571,37.0761672067231,37.3003278307057,1985139.01368569,0.0,1.0
2005-08-24,115.85,116.35,114.79,115.0,1016400,37.0985832691213,37.2586980005375,36.7591400385191,36.8263882257139,3173974.03415155,0.0,1.0
2005-08-25,115.15,115.98,114.8,115.85,618100,36.8744226451387,37.1402130992895,36.7623423331474,37.0985832691213,1930178.42434974,0.0,1.0
2005-08-26,114.85,115.53,114.78,115.15,611400,36.778353806289,36.996109841015,36.7559377438908,36.8744226451387,1909255.92727298,0.0,1.0
2005-08-29,114.88,115.05,113.86,114.16,611700,36.787960690174,36.8423996988555,36.4613266380851,36.5573954769348,1910192.75550029,0.0,1.0
2005-08-30,114.19,114.74,113.26,114.7,444500,36.5670023608197,36.7431285653775,36.2691889603857,36.7303193868642,1388067.1568087,0.0,1.0
2005-08-31,114.59,114.67,112.65,114.03,654000,36.6950941459526,36.7207125029792,36.073848988058,36.5157656467666,2042285.53555206,0.0,1.0
2005-09-01,114.83,116.05,114.53,114.65,638400,36.7719492170324,37.1626291616878,36.6758803781827,36.7143079137226,1993570.46773155,0.0,1.0
2005-09-02,114.14,114.95,113.57,114.95,582300,36.5509908876781,36.8103767525723,36.3684600938637,36.8103767525723,1818383.58922318,0.0,1.0
2005-09-06,115.29,116.07,114.45,114.75,537700,36.9192547699353,37.1690337509444,36.6502620211561,36.7463308600058,1679108.45942865,0.0,1.0
2005-09-07,115.45,115.64,114.91,115.2,411000,36.9704914839884,37.0313350819265,36.797567574059,36.8904341182803,1283454.67142492,0.0,1.0
2005-09-08,115.24,116.0,114.75,115.35,508000,36.9032432967936,37.1466176885462,36.7463308600058,36.9384685377052,1586362.46492423,0.0,1.0
2005-09-09,116.35,116.35,114.8,115.24,640100,37.2586980005375,37.2586980005375,36.7623423331474,36.9032432967936,1998879.16101968,0.0,1.0
2005-09-12,116.8,116.9,115.75,116.1,558400,37.402801258812,37.4348242050952,37.0665603228381,37.1786406348294,1743749.60711356,0.0,1.0
2005-09-13,116.01,116.91,115.88,116.84,499100,37.1498199831745,37.4380264997236,37.1081901530063,37.4156104373253,1558569.89418048,0.0,1.0
2005-09-14,116.52,116.66,115.08,115.96,802700,37.313137009219,37.3579691340155,36.8520065827405,37.1338085100329,2506640.06022574,0.0,1.0
2005-09-15,116.2,117.0,115.81,116.8,685400,37.2106635811126,37.4668471513785,37.085774090608,37.402801258812,2140340.22334462,0.0,1.0
2005-09-16,117.1,117.1,115.79,116.57,1000800,37.4988700976617,37.4988700976617,37.0793695013514,37.3291484823606,3125258.96633104,0.0,1.0
2005-09-19,116.05,117.09,115.2,117.09,715400,37.1626291616878,37.4956678030334,36.8904341182803,37.4956678030334,2234023.04607636,0.0,1.0
2005-09-20,115.92,117.07,115.92,116.25,565700,37.1209993315196,37.4892632137767,37.1209993315196,37.2266750542543,1766545.76064495,0.0,1.0
2005-09-21,115.2,116.28,114.25,116.17,1034400,36.8904341182803,37.2362819381392,36.5862161285897,37.2010566972277,3230183.7277906,0.0,1.0
2005-09-22,117.91,118.08,114.67,115.0,1621900,37.7582559625559,37.8126949712373,36.7207125029792,36.8263882257139,5064805.67295394,0.0,1.0
2005-09-23,119.94,120.4,117.19,118.05,1474200,38.4083217721054,38.5556273250083,37.5276907493166,37.8030880873524,4603573.90903798,0.0,1.0
2005-09-26,119.39,120.77,118.503,120.24,833400,38.2321955675477,38.6741122262562,37.9481520340154,38.5043906109551,2602508.81548789,0.0,1.0
2005-09-27,118.6,119.66,117.89,119.39,845200,37.9792142919101,38.3186575225124,37.7518513732992,38.2321955675477,2639357.39242905,0.0,1.0
2005-09-28,118.95,120.09,118.57,118.57,565800,38.0912946039014,38.4563561915303,37.9696074080252,37.9696074080252,1766858.03672073,0.0,1.0
2005-09-29,119.25,119.38,117.83,118.76,713900,38.1873634427511,38.2289932729193,37.7326376055293,38.0304510059633,2229338.90493978,0.0,1.0
2005-09-30,119.55,120.25,118.9,119.65,568000,38.2834322816008,38.5075929055834,38.0752831307598,38.3154552278841,1773728.11038772,0.0,1.0
2005-10-03,119.6,120.41,119.22,119.56,532800,38.2994437547424,38.5588296196366,38.1777565588662,38.2866345762291,1663806.93171581,0.0,1.0
2005-10-04,120.71,122.27,119.69,119.85,879200,38.6548984584863,39.1544564205047,38.3282644063973,38.3795011204505,2745531.25819169,0.0,1.0
2005-10-05,117.76,120.59,117.76,120.59,559200,37.8383133282639,38.7476410008097,37.8383133282639,38.7476410008097,1740336.34714926,0.4,1.0
2005-10-06,118.5,118.89,117.49,117.59,708200,38.0760880553607,38.2014017628847,37.7515576845935,37.7836894044714,2204052.57698696,0.0,1.0
2005-10-07,119.59,119.73,117.98,118.75,627700,38.4263238020303,38.4713082098594,37.9090031119954,38.1564173550556,1953521.32529612,0.0,1.0
2005-10-10,119.27,120.55,119.06,119.5,681200,38.3235022984208,38.7347883128585,38.2560256866772,38.3974052541401,2120023.46151301,0.0,1.0
2005-10-11,119.41,120.0,118.94,119.05,815500,38.36848670625,38.5580638535298,38.2174676228236,38.2528125146894,2537990.50625933,0.0,1.0
2005-10-12,119.44,120.7,119.04,119.15,700500,38.3781262222134,38.7829858926754,38.2495993427016,38.2849442345673,2180088.71812957,0.0,1.0
2005-10-13,119.14,119.65,118.74,118.75,646000,38.2817310625795,38.445602833957,38.1532041830678,38.1564173550556,2010474.39245068,0.0,1.0
2005-10-14,120.08,120.3,118.7875,119.15,627100,38.5837692294322,38.6544590131636,38.1684667500098,38.2849442345673,1951654.01161892,0.0,1.0
2005-10-17,120.22,120.35,118.84,120.35,686300,38.6287536372613,38.6705248731026,38.1853359029457,38.6705248731026,2135895.6277692,0.0,1.0
2005-10-18,119.92,120.3,118.57,119.53,542900,38.5323584776275,38.6544590131636,38.0985802592753,38.4070447701035,1689607.65891869,0.0,1.0
2005-10-19,121.06,121.68,117.78,120.8,1701800,38.898660084236,39.0978767474792,37.8447396722395,38.8151176125534,5296324.02642813,0.0,1.0
2005-10-20,117.98,121.06,117.61,121.06,848400,37.9090031119954,38.898660084236,37.790115748447,38.898660084236,2640381.53955907,0.0,1.0
2005-10-21,116.54,118.49,116.11,118.3,1082000,37.4463063457531,38.0728748833729,37.3081399502779,38.0118246156048,3367388.99788179,0.0,1.0
2005-10-24,118.58,118.85,116.53,117.1,821100,38.1017934312631,38.1885490749335,37.4430931737653,37.6262439770695,2555418.76724652,0.0,1.0
2005-10-25,116.42,118.11,115.48,118.0,844400,37.4077482818995,37.9507743478367,37.1057101150469,37.915429455971,2627932.78171108,0.0,1.0
2005-10-26,115.67,117.56,115.67,116.95,1242400,37.166760382815,37.7740498885081,37.166760382815,37.5780463972526,3866584.18758626,0.0,1.0
2005-10-27,115.16,116.42,114.3,114.75,982800,37.0028886114375,37.4077482818995,36.7265558204872,36.8711485599379,3058659.80325159,0.0,1.0
2005-10-28,116.65,116.79,114.5001,116.0,588100,37.4816512376188,37.5266356454479,36.7908513919629,37.2727950584122,1830278.622601,0.0,1.0
2005-10-31,116.3,116.89,115.66,116.49,773700,37.369190218046,37.5587673653258,37.1635472108272,37.4302404858141,2407900.98674782,0.0,1.0
2005-11-01,116.04,117.16,115.7,115.85,508500,37.2856477463633,37.6455230089963,37.1763998987783,37.2245974785952,1582548.34142596,0.0,1.0
2005-11-02,116.3,116.8,115.8,116.0,469400,37.369190218046,37.5298488174357,37.2085316186563,37.2727950584122,1460861.73346184,0.0,1.0
2005-11-03,116.15,116.91,115.75,116.9,814000,37.3209926382291,37.5651937093014,37.1924657587173,37.5619805373136,2533322.22206634,0.0,1.0
2005-11-04,116.38,116.75,115.57,116.15,597200,37.3948955939483,37.5137829574967,37.134628662937,37.3209926382291,1858599.54670518,0.0,1.0
2005-11-07,116.5,116.9,115.88,116.9,531400,37.4334536578019,37.5619805373136,37.2342369945586,37.5619805373136,1653817.48010572,0.0,1.0
2005-11-08,117.26,117.6,115.9,115.9,827000,37.6776547288742,37.7869025764592,37.2406633385342,37.2406633385342,2573780.68507232,0.0,1.0
2005-11-09,117.2,117.82,116.66,117.16,473500,37.6583756969475,37.8575923601907,37.4848644096066,37.6455230089963,1473621.71025603,0.0,1.0
2005-11-10,117.5,118.75,117.24,117.6,929800,37.7547708565813,38.1564173550556,37.6712283848986,37.7869025764592,2893713.7617657,0.0,1.0
2005-11-11,116.35,117.57,115.75,117.0,869600,37.385256077985,37.7772630604958,37.1924657587173,37.5941122571916,2706359.95615342,0.0,1.0
2005-11-14,115.95,116.6801,115.72,116.1,733800,37.2567291984732,37.491322885302,37.1828262427539,37.3049267782901,2283724.6272141,0.0,1.0
2005-11-15,115.5,116.7,115.48,116.19,766000,37.1121364590225,37.4977170975578,37.1057101150469,37.3338453261803,2383937.12789044,0.0,1.0
2005-11-16,116.36,116.38,115.21,115.75,542800,37.3884692499728,37.3948955939483,37.0189544713764,37.1924657587173,1689296.43997249,0.0,1.0
2005-11-17,118.1,118.22,116.36,116.75,753700,37.9475611758489,37.9861192397025,37.3884692499728,37.5137829574967,2345657.19750787,0.0,1.0
2005-11-18,117.21,119.38,116.63,119.38,778800,37.6615888689353,38.3588471902866,37.4752248936432,38.3588471902866,2423773.15300401,0.0,1.0
2005-11-21,117.0,117.95,116.4,116.98,593000,37.5941122571916,37.899363596032,37.4013219379239,37.587685913216,1845528.35096479,0.0,1.0
2005-11-22,116.14,117.36,115.92,117.0,924200,37.3177794662413,37.7097864487522,37.2470896825098,37.5941122571916,2876285.50077851,0.0,1.0
2005-11-23,116.16,116.61,115.42,115.42,713400,37.3242058102169,37.4687985496676,37.0864310831201,37.0864310831201,2220235.96218934,0.0,1.0
2005-11-25,115.9,116.25,115.77,116.2,264700,37.2406633385342,37.353124358107,37.1988921026929,37.337058498168,823796.550590861,0.0,1.0
2005-11-28,115.04,116.3,115.01,116.1,515100,36.9643305475839,37.369190218046,36.9546910316205,37.3049267782901,1603088.79187515,0.0,1.0
2005-11-29,115.28,116.73,115.24,116.0,994000,37.041446675291,37.5073566135211,37.0285939873398,37.2727950584122,3093516.32522597,0.0,1.0
2005-11-30,114.3,115.95,114.1,115.75,1204700,36.7265558204872,37.2567291984732,36.6622923807313,37.1924657587173,3749254.64486894,0.0,1.0
2005-12-01,115.75,116.25,114.65,114.75,1190900,37.1924657587173,37.353124358107,36.83901684006,36.8711485599379,3706306.43029337,0.0,1.0
2005-12-02,113.55,115.5,112.75,115.5,1690400,36.4855679214026,37.1121364590225,36.2285141623791,37.1121364590225,5260845.06656135,0.0,1.0
2005-12-05,113.0,113.39,112.06,113.2,1700500,36.3088434620739,36.4341571695979,36.0068052952213,36.3731069018298,5292278.18012753,0.0,1.0
2005-12-06,112.57,113.85,112.47,113.04,1030500,36.1706770665988,36.5819630810364,36.1385453467208,36.3216961500251,3207111.2405889,0.0,1.0
2005-12-07,111.09,113.35,110.5,113.35,1262600,35.6951276124052,36.4213044816467,35.5055504651254,36.4213044816467,3929450.41471863,0.0,1.0
2005-12-08,112.65,112.65,110.896,111.34,1997400,36.1963824425011,36.1963824425011,35.632792075842,35.7754569121001,6216287.23139473,0.0,1.0
2005-12-09,112.78,113.25,112.4,112.65,962800,36.2381536783424,36.3891727617688,36.1160531428063,36.1963824425011,2996416.01401164,0.0,1.0
2005-12-12,110.67,112.75,110.48,112.75,1040500,35.5601743889179,36.2285141623791,35.4991241211498,36.2285141623791,3238233.13520888,0.0,1.0
2005-12-13,112.09,113.04,110.67,110.67,1632200,36.0164448111847,36.3216961500251,35.5601743889179,35.5601743889179,5079715.63987307,0.0,1.0
2005-12-14,111.68,112.21,110.17,111.6,1123800,35.8847047596851,36.0550028750382,35.3995157895282,35.8589993837827,3497478.51739331,0.0,1.0
2005-12-15,114.22,115.0399,111.78,111.78,1543900,36.7008504445848,36.9642984158641,35.916836479563,35.916836479563,4804909.31037865,0.0,1.0
2005-12-16,114.43,115.66,114.38,115.0,1414200,36.7683270563285,37.1635472108272,36.7522611963895,36.9514778596327,4401258.33715751,0.0,1.0
2005-12-19,113.63,114.82,113.35,114.28,822800,36.5112732973049,36.8936407638525,36.4213044816467,36.7201294765116,2560709.48933193,0.0,1.0
2005-12-20,114.19,114.84,113.55,113.6,697200,36.6912109286214,36.900067107828,36.4855679214026,36.5016337813416,2169818.49290498,0.0,1.0
2005-12-21,113.38,114.85,113.17,114.2,719300,36.4309439976101,36.9032802798158,36.3634673858664,36.6944241006092,2238597.88001513,0.0,1.0
2005-12-22,115.0,115.1,113.28,113.45,613100,36.9514778596327,36.9836095795107,36.3988122777322,36.4534362015247,1908083.35915095,0.0,1.0
2005-12-23,114.95,115.46,114.5,115.2,269700,36.9354119996938,37.0992837710713,36.790819260243,37.0157412993886,839357.49790085,0.0,1.0
2005-12-27,114.76,115.93,114.5,114.94,495000,36.8743617319257,37.2503028544976,36.790819260243,36.932198827706,1540533.78368899,0.0,1.0
2005-12-28,114.75,114.9,114.3,114.6,268600,36.8711485599379,36.9193461397548,36.7265558204872,36.822950980121,835934.089492652,0.0,1.0
2005-12-29,114.5,115.0,114.5,114.75,241200,36.790819260243,36.9514778596327,36.790819260243,36.8711485599379,750660.098233909,0.0,1.0
2005-12-30,114.05,114.5,113.75,113.9,273400,36.6462265207923,36.790819260243,36.5498313611585,36.5980289409754,850872.598910243,0.0,1.0
2006-01-03,115.0,115.0,113.68,114.95,884500,36.9514778596327,36.9514778596327,36.5273391572439,36.9354119996938,2752731.5791372,0.0,1.0
2006-01-04,115.01,115.39,114.59,115.0,553200,36.9546910316205,37.0767915671567,36.8197378081332,36.9514778596327,1721663.21037727,0.0,1.0
2006-01-05,113.6,115.45,113.35,115.1,839800,36.5016337813416,37.0960705990835,36.4213044816467,36.9836095795107,2613616.71018588,0.0,1.0
2006-01-06,116.17,116.74,113.9,114.6,717700,37.3274189822047,37.5105697855089,36.5980289409754,36.822950980121,2233618.37687593,0.0,1.0
2006-01-09,116.18,116.47,115.75,116.1,516600,37.3306321541925,37.4238141418385,37.1924657587173,37.3049267782901,1607757.07606814,0.0,1.0
2006-01-10,115.88,116.27,115.02,115.5,602000,37.2342369945586,37.3595507020826,36.9579042036083,37.1121364590225,1873538.05612277,0.0,1.0
2006-01-11,115.25,116.45,115.19,115.76,716200,37.0318071593276,37.4173877978629,37.0125281274008,37.1956789307051,2228950.09268294,0.0,1.0
2006-01-12,115.48,116.29,114.33,115.25,460400,37.1057101150469,37.3659770460582,36.7361953364505,37.0318071593276,1432852.02830386,0.0,1.0
2006-01-13,117.2,117.29,115.61,116.0,648900,37.6583756969475,37.6872942448376,37.1474813508882,37.2727950584122,2019499.74189047,0.0,1.0
2006-01-17,115.85,117.33,115.5,117.0,939300,37.2245974785952,37.7001469327888,37.1121364590225,37.5941122571916,2923279.56165469,0.0,1.0
2006-01-18,115.881,116.33,115.43,115.45,547800,37.3630851912692,37.5078546120619,37.2176709178226,37.2241194443613,1698992.77522279,0.4,1.0
2006-01-19,116.04,116.1,115.16,116.06,541800,37.4143509772515,37.4336965568674,37.1306158095508,37.4207995037901,1680383.872975,0.0,1.0
2006-01-20,115.09,116.04,114.78,116.04,660000,37.1080459666655,37.4143509772515,37.0080938053165,37.4143509772515,2046979.24725638,0.0,1.0
2006-01-23,114.63,115.71,114.15,115.5,557500,36.9597298562766,37.3079502893637,36.804965219349,37.2402407607079,1729077.16719004,0.0,1.0
2006-01-24,115.8,116.01,114.8,115.05,1021800,37.3369686587876,37.4046781874435,37.0145423318551,37.0951489135882,3169096.05279783,0.0,1.0
2006-01-25,114.34,115.75,113.54,115.75,1114100,36.8662262214661,37.320847342441,36.6082851599201,37.320847342441,3455362.99904292,0.0,1.0
2006-01-26,118.87,119.89,116.0,116.05,1917900,38.3268174824705,38.6556923359417,37.4014539241741,37.4175752405208,5948335.60350455,0.0,1.0
2006-01-27,118.5,119.37,117.76,119.37,616800,38.2075197415055,38.4880306459368,37.9689242595754,38.4880306459368,1912995.15107232,0.0,1.0
2006-01-30,117.29,118.11,116.3,117.5,834900,37.8173838859171,38.0817734740018,37.4981818222539,37.885093414573,2589428.74777932,0.0,1.0
2006-01-31,116.36,117.7,116.28,117.35,970000,37.5175274018699,37.9495786799595,37.4917332957153,37.8367294655331,3008439.19672528,0.0,1.0
2006-02-01,116.2,117.1,115.03,115.05,677000,37.4659391895607,37.7561228837999,37.0887003870496,37.0951489135882,2099704.47029176,0.0,1.0
2006-02-02,116.31,116.4,114.38,116.05,963000,37.5014060855232,37.5304244549472,36.8791232745434,37.4175752405208,2986728.81076953,0.0,1.0
2006-02-03,116.83,117.09,115.3,115.5,774700,37.6690677755282,37.7528986205306,37.1757554953214,37.2402407607079,2402719.42855987,0.0,1.0
2006-02-06,117.1,117.5,115.65,116.0,672300,37.7561228837999,37.885093414573,37.2886047097478,37.4014539241741,2085127.49686434,0.0,1.0
2006-02-07,116.9,118.0,116.47,117.7,997900,37.6916376184134,38.0463065780392,37.5529942978324,37.9495786799595,3094970.59217748,0.0,1.0
2006-02-08,116.41,117.84,115.23,117.84,946900,37.5336487182165,37.99471836573,37.1531856524361,37.99471836573,2936794.9230713,0.0,1.0
2006-02-09,117.6,117.84,115.6,116.29,815800,37.9173360472662,37.99471836573,37.2724833934011,37.4949575589846,2530190.4089572,0.0,1.0
2006-02-10,119.89,120.2,117.37,117.5,1191800,38.6556923359417,38.7556444972908,37.8431779920717,37.885093414573,3696348.28315174,0.0,1.0
2006-02-13,119.92,120.45,119.23,119.69,864000,38.6653651257497,38.8362510790239,38.4428909601662,38.5912070705552,2679681.92368107,0.0,1.0
2006-02-14,120.61,121.65,119.64,120.74,917800,38.8878392913331,39.223162671343,38.5750857542086,38.9297547138344,2846541.74716955,0.0,1.0
2006-02-15,119.8,120.99,119.54,120.86,713500,38.6266739665178,39.0103612955675,38.5428431215153,38.9684458730663,2212908.62563246,0.0,1.0
2006-02-16,121.94,121.94,119.41,119.8,1045300,39.3166663061534,39.3166663061534,38.5009276990141,38.6266739665178,3241980.91993498,0.0,1.0
2006-02-17,121.33,121.55,120.41,121.55,610800,39.1199862467246,39.1909200386497,38.8233540259466,39.1909200386497,1894386.24882453,0.0,1.0
2006-02-21,119.0,122.12,118.81,122.0,827000,38.3687329049718,39.3747030450013,38.3074719028546,39.3360118857694,2564927.02648639,0.0,1.0
2006-02-22,120.2,121.2,119.42,119.79,1008000,38.7556444972908,39.0780708242233,38.5041519622834,38.6234497032485,3126295.57762792,0.0,1.0
2006-02-23,121.22,123.25,121.17,122.6,1145200,39.084519350762,39.739044794435,39.0683980344154,39.5294676819289,3551819.14236061,0.0,1.0
2006-02-24,121.9,122.25,121.0,121.22,1100000,39.3037692530761,39.4166184675025,39.0135855588368,39.084519350762,3411632.07876063,0.0,1.0
2006-02-27,124.69,125.31,122.4,122.5,1421500,40.2033387052179,40.4032430279161,39.4649824165424,39.4972250492356,4408759.09087112,0.0,1.0
2006-02-28,123.27,124.43,122.65,124.0,1088300,39.7454933209737,40.1195078602154,39.5455889982755,39.9808645396344,3375344.71937744,0.0,1.0
2006-03-01,124.46,125.75,123.66,125.75,760300,40.1291806500234,40.5451106117664,39.8712395884774,40.5451106117664,2358058.06316518,0.0,1.0
2006-03-02,126.44,126.75,125.16,125.4,882600,40.7675847773498,40.8675369386989,40.3548790788762,40.43226139734,2737369.52064921,0.0,1.0
2006-03-03,127.81,128.24,125.5,125.66,1111900,41.2093088452474,41.3479521658284,40.4645040300332,40.5160922423424,3448539.7348854,0.0,1.0
2006-03-06,127.17,128.12,126.86,127.14,1171900,41.0029559960106,41.3092610065965,40.9030038346615,40.9932832062026,3634628.75736325,0.0,1.0
2006-03-07,126.76,127.61,123.791,126.27,1970100,40.8707612019682,41.1448235798609,39.9134774373055,40.7127723017713,6110233.05306029,0.0,1.0
2006-03-08,126.92,127.12,126.3,126.6,984300,40.9223494142774,40.9868346796639,40.7224450915793,40.819172989659,3052790.41374917,0.0,1.0
2006-03-09,126.91,127.94,126.52,126.85,969200,40.9191251510081,41.2512242677486,40.7933788835044,40.8997795713922,3005958.00975891,0.0,1.0
2006-03-10,126.3,126.9,125.6,126.5,1070100,40.7224450915793,40.9159008877388,40.4967466627265,40.7869303569658,3318897.71589249,0.0,1.0
2006-03-13,127.37,127.69,125.8,127.27,692600,41.0674412613971,41.1706176860155,40.561231928113,41.0351986287038,2148087.61613601,0.0,1.0
2006-03-14,128.09,128.77,127.0,127.0,606400,41.2995882167885,41.5188381191026,40.948143520432,40.948143520432,1880739.72050949,0.0,1.0
2006-03-15,129.19,129.3,127.72,128.0,730400,41.6542571764143,41.6897240723769,41.1802904758235,41.2705698473646,2265323.70029705,0.0,1.0
2006-03-16,129.38,129.85,128.69,129.19,848800,41.7155181785315,41.8670585521898,41.493044012948,41.6542571764143,2632539.37132002,0.0,1.0
2006-03-17,130.66,131.9,129.84,129.99,1177000,42.1282238770051,42.5280325224015,41.8638342889205,41.9121982379603,3650446.32427387,0.0,1.0
2006-03-20,131.16,131.88,130.66,131.0,657100,42.2894370404714,42.5215839958628,42.1282238770051,42.2378488281622,2037984.94450328,0.0,1.0
2006-03-21,130.1,131.9,129.91,131.6,1235000,41.9476651339229,42.5280325224015,41.8864041318057,42.4313046243217,3830332.37933579,0.0,1.0
2006-03-22,130.55,130.95,129.8201,130.1,721800,42.0927569810426,42.2217275118156,41.8574180050145,41.9476651339229,2238650.94040856,0.0,1.0
2006-03-23,130.85,131.8,129.9998,131.1,1042400,42.1894848791223,42.4957898897082,41.9153580159643,42.2700914608554,3232986.61718189,0.0,1.0
2006-03-24,131.27,131.67,130.27,130.43,954100,42.324903936434,42.453874467207,42.0024776095014,42.0540658218106,2959125.60576865,0.0,1.0
2006-03-27,64.84,65.53,64.46,65.38,1077950,41.8122460766112,42.2571944077781,41.5672020681425,42.1604665096984,1671622.18150001,0.0,2.0
2006-03-28,63.99,65.19,63.85,65.01,1635300,41.2641213208259,42.037944505464,41.1738419492848,41.9218710277683,2535928.15381693,0.0,1.0
2006-03-29,64.5,64.9,63.99,63.99,1086700,41.5929961742971,41.8509372358431,41.2641213208259,41.2641213208259,1685191.17272235,0.0,1.0
2006-03-30,64.26,64.79,64.19,64.26,1600000,41.4382315373695,41.780003443918,41.3930918515989,41.4382315373695,2481186.96637136,0.0,1.0
2006-03-31,63.98,64.57,63.89,64.13,1325300,41.2576727942873,41.6381358600677,41.1996360554394,41.354400692367,2055198.17908248,0.0,1.0
2006-04-03,64.07,64.95,64.0,64.23,1405000,41.3157095331351,41.8831798685364,41.2705698473646,41.4188859577536,2178792.30484486,0.0,1.0
2006-04-04,64.86,65.14,63.28,63.75,2145900,41.8251431296885,42.0057018727708,40.8062759365817,41.1093566838983,3327736.9444602,0.0,1.0
2006-04-05,64.5,65.0652,63.87,64.65,1730200,41.7413122846861,42.1070826676831,41.3336064437659,41.8383851039528,2673559.93119897,0.23,1.0
2006-04-06,65.07,65.6,64.45,64.66,1552700,42.1101889978996,42.4531796259753,41.7089546782639,41.8448566252372,2399281.29994951,0.0,1.0
2006-04-07,64.94,65.94,64.53,65.32,1134100,42.0260592212018,42.6732113496465,41.7607268485394,42.2719770300108,1752447.29971838,0.0,1.0
2006-04-10,65.18,65.33,64.85,64.9,1421400,42.1813757320285,42.2784485512952,41.9678155296417,42.000173136064,2196392.37441118,0.0,1.0
2006-04-11,64.83,65.58,64.62,65.01,1144600,41.9548724870728,42.4402365834064,41.8189705400995,42.0713598701929,1768672.23283455,0.0,1.0
2006-04-12,63.93,65.15,63.72,64.72,1349900,41.3724355714726,42.1619611681752,41.2365336244992,41.8836857529439,2085908.30604871,0.0,1.0
2006-04-13,63.89,64.39,63.56,63.56,948200,41.3465494863348,41.6701255505572,41.132989283948,41.132989283948,1465188.72197599,0.0,1.0
2006-04-17,64.25,64.6,63.9,63.95,611400,41.5795242525749,41.8060274975306,41.3530210076192,41.3853786140415,944754.676878424,0.0,1.0
2006-04-18,66.45,66.65,64.44,64.55,1825700,43.0032589351533,43.1326893608423,41.7024831569794,41.7736698911083,2821129.56096981,0.0,1.0
2006-04-19,69.41,69.62,67.1,68.3,2931200,44.9188292353498,45.0547311823232,43.4239078186424,44.2004903727761,4529383.23334321,0.0,1.0
2006-04-20,68.33,69.02,67.91,68.55,2382100,44.2199049366295,44.6664399052563,43.9481010426827,44.3622784048873,3680896.49295403,0.0,1.0
2006-04-21,67.88,68.55,67.86,68.19,1488200,43.9286864788293,44.3622784048873,43.9157434362604,44.1293036386472,2299613.85366449,0.0,1.0
2006-04-24,68.53,68.84,68.24,68.7,1776800,44.3493353623184,44.5499525221363,44.1616612450694,44.459351224154,2745567.72960024,0.0,1.0
2006-04-25,68.31,68.56,67.61,68.26,1370300,44.2069618940606,44.3687499261718,43.7539554041492,44.1746042876383,2117431.03324584,0.0,1.0
2006-04-26,68.03,68.75,67.39,68.56,1375700,44.025759298096,44.4917088305763,43.6115819358914,44.3687499261718,2125775.28456272,0.0,1.0
2006-04-27,68.28,69.01,67.76,68.03,1389500,44.1875473302072,44.6599683839719,43.851028223416,44.025759298096,2147099.48237254,0.0,1.0
2006-04-28,65.62,67.8876,65.43,67.64,2377200,42.4661226685442,43.9336048350055,42.3431637641397,43.7733699680026,3673324.85749982,0.0,1.0
2006-05-01,66.32,66.87,65.68,65.75,1546100,42.9191291584555,43.2750628291001,42.5049517962509,42.550252445242,2389082.77056221,0.0,1.0
2006-05-02,67.2,67.26,66.3,66.54,1667600,43.4886230314869,43.5274521591936,42.9061861158866,43.0615026267134,2576828.42519212,0.0,1.0
2006-05-03,66.92,67.5,66.63,67.0,1311900,43.3074204355224,43.6827686700203,43.1197463182734,43.359192605798,2027189.50048545,0.0,1.0
2006-05-04,68.03,68.3,66.87,66.9,1177200,44.025759298096,44.2004903727761,43.2750628291001,43.2944773929535,1819046.78708093,0.0,1.0
2006-05-05,68.65,69.15,68.5,68.76,1066200,44.4269936177318,44.7505696819542,44.3299207984651,44.4981803518607,1647526.06556718,0.0,1.0
2006-05-08,67.79,69.21,67.44,68.85,1215500,43.8704427872693,44.7893988096608,43.6439395423136,44.5564240434207,1878229.1621618,0.0,1.0
2006-05-09,67.88,67.88,67.13,67.45,913500,43.9286864788293,43.9286864788293,43.4433223824958,43.6504110635981,1411569.18110638,0.0,1.0
2006-05-10,67.06,68.0,66.85,67.25,1962900,43.3980217335046,44.0063447342427,43.2621197865312,43.5209806379091,3033135.3536877,0.0,1.0
2006-05-11,66.67,67.5,66.32,66.8,902700,43.1456324034112,43.6827686700203,42.9191291584555,43.229762180109,1394880.67847261,0.0,1.0
2006-05-12,65.2,66.68,65.01,66.68,1156000,42.1943187745974,43.1521039246956,42.0713598701929,43.1521039246956,1786287.87450353,0.0,1.0
2006-05-15,65.69,65.89,63.35,64.5,1777700,42.5114233175353,42.6408537432243,40.9970873369746,41.7413122846861,2746958.43815305,0.0,1.0
2006-05-16,64.67,65.69,64.37,65.69,1514700,41.8513281465217,42.5114233175353,41.6571825079883,42.5114233175353,2340562.49438624,0.0,1.0
2006-05-17,62.97,64.4,62.57,64.0,2195600,40.7511695281656,41.6765970718416,40.4923086767877,41.4177362204637,3392710.77617643,0.0,1.0
2006-05-18,62.98,63.35,62.62,62.97,1770700,40.7576410494501,40.9970873369746,40.52466628321,40.7511695281656,2736141.8160756,0.0,1.0
2006-05-19,64.47,64.85,62.96,63.07,2439100,41.7218977208327,41.9678155296417,40.7446980068812,40.8158847410101,3768974.70129893,0.0,1.0
2006-05-22,65.05,65.45,63.75,64.47,1858500,42.0972459553307,42.3561068067086,41.2559481883525,41.7218977208327,2871813.16156125,0.0,1.0
2006-05-23,63.0,65.05,62.84,64.8,1934200,40.770584092019,42.0972459553307,40.6670397514678,41.9354579232195,2988787.20317018,0.0,1.0
2006-05-24,62.33,63.0,61.69,63.0,2034200,40.336992165961,40.770584092019,39.9228148037563,40.770584092019,3143310.37570509,0.0,1.0
2006-05-25,62.67,63.42,62.33,62.33,1313400,40.5570238896322,41.0423879859658,40.336992165961,40.336992165961,2029507.34807347,0.0,1.0
2006-05-26,62.7,63.25,62.51,63.25,779100,40.5764384534855,40.9323721241302,40.453479549081,40.9323721241302,1203890.03721947,0.0,1.0
2006-05-30,63.28,63.67,62.32,62.9,1488900,40.9517866879835,41.2041760180769,40.3305206446765,40.7058688791745,2300695.51587224,0.0,1.0
2006-05-31,63.64,63.7,63.04,63.48,1595700,41.1847614542236,41.2235905819303,40.7964701771568,41.0812171136724,2465726.26413952,0.0,1.0
2006-06-01,64.53,64.63,63.38,63.74,1067100,41.7607268485394,41.8254420613839,41.016501900828,41.2494766670681,1648916.77412,0.0,1.0
2006-06-02,64.07,65.0,63.67,64.45,1133900,41.4630368694548,42.0648883489085,41.2041760180769,41.7089546782639,1752138.25337332,0.0,1.0
2006-06-05,63.75,64.23,63.5,63.83,1086000,41.2559481883525,41.566581210006,41.0941601562413,41.3077203586281,1678121.6537291,0.0,1.0
2006-06-06,63.26,63.95,62.5,63.75,1314400,40.9388436454146,41.3853786140415,40.4470080277966,41.2559481883525,2031052.57979882,0.0,1.0
2006-06-07,63.46,64.36,63.37,63.8,1423600,41.0682740711036,41.6507109867038,41.0100303795435,41.2883057947748,2199791.88420694,0.0,1.0
2006-06-08,63.95,64.03,62.69,63.35,2278000,41.3853786140415,41.4371507843171,40.5699669322011,40.9970873369746,3520037.87034519,0.0,1.0
2006-06-09,63.54,64.3,63.34,63.95,1636500,41.1200462413791,41.6118818589971,40.9906158156902,41.3853786140415,2528771.71853376,0.0,1.0
2006-06-12,62.42,63.83,62.4,63.13,1160400,40.395235857521,41.3077203586281,40.3822928149521,40.8547138687168,1793086.89409507,0.0,1.0
2006-06-13,62.6,63.52,62.4,62.42,2273000,40.5117232406411,41.1071031988102,40.3822928149521,40.395235857521,3512311.71171844,0.0,1.0
2006-06-14,63.99,64.1,62.19,62.25,1420200,41.4112646991793,41.4824514333082,40.2463908679787,40.2852199956854,2194538.09634075,0.0,1.0
2006-06-15,64.77,64.91,63.43,64.02,1527500,41.9160433593662,42.0066446573484,41.0488595072502,41.4306792630326,2360341.46047071,0.0,1.0
2006-06-16,66.12,66.39,64.27,64.28,2659100,42.7896987327666,42.9644298074467,41.5924672951438,41.5989388164282,4108925.68087572,0.0,1.0
2006-06-19,65.5,66.78,65.21,66.48,1300600,42.3884644131308,43.2168191375401,42.2007902958819,43.0226734990067,2009728.38198901,0.0,1.0
2006-06-20,65.21,65.7,65.08,65.37,758700,42.2007902958819,42.5178948388198,42.116660519184,42.304334636433,1172367.31002234,0.0,1.0
2006-06-21,65.52,65.92,65.1,65.4,1029500,42.4014074556997,42.6602683070776,42.1296035617529,42.3237492002864,1590816.06124687,0.0,1.0
2006-06-22,65.32,65.67,65.06,65.52,752400,42.2719770300108,42.4984802749664,42.1037174766151,42.4014074556997,1162632.35015264,0.0,1.0
2006-06-23,65.4,66.17,64.8,64.9,882800,42.3237492002864,42.8220563391888,41.9354579232195,42.000173136064,1364130.56713816,0.0,1.0
2006-06-26,64.58,65.39,64.2,65.3,1482600,41.7930844549617,42.3172776790019,41.5471666461527,42.2590339874419,2290960.55600254,0.0,1.0
2006-06-27,64.15,64.98,64.12,64.68,1447700,41.5148090397304,42.0519453063396,41.4953944758771,41.8577996678061,2237031.96878786,0.0,1.0
2006-06-28,64.06,64.07,63.33,64.05,1255600,41.4565653481704,41.4630368694548,40.9841442944057,41.4500938268859,1940192.9543483,0.0,1.0
2006-06-29,65.33,65.34,64.21,64.95,1442100,42.2784485512952,42.2849200725797,41.5536381674371,42.0325307424862,2228378.6711259,0.0,1.0
2006-06-30,65.46,65.8,65.33,65.66,1316300,42.362578327993,42.5826100516643,42.2784485512952,42.492008753682,2033988.52007699,0.0,1.0
2006-07-03,64.97,65.71,64.97,65.46,746600,42.0454737850551,42.5243663601042,42.0454737850551,42.362578327993,1153670.00614562,0.0,1.0
2006-07-05,64.97,65.48,64.5,65.35,1417700,42.1943187745974,42.5255347600529,41.8890805134914,42.4411071559172,2182947.17570965,0.23,1.0
2006-07-06,67.0,67.55,65.5,65.5,2095200,43.5126882853321,43.8698819951371,42.5385236222277,42.5385236222277,3226148.63690968,0.0,1.0
2006-07-07,66.52,67.14,66.48,66.85,1603300,43.2009555931387,43.6036103205552,43.1749778687892,43.4152718190217,2468730.48375205,0.0,1.0
2006-07-10,66.9,67.3,66.65,67.3,941600,43.4477439744585,43.707521217953,43.2853831972744,43.707521217953,1449857.55847373,0.0,1.0
2006-07-11,68.66,68.79,66.7001,66.75,1775400,44.5907638458344,44.6751914499701,43.3179202970221,43.350327508148,2733726.75160817,0.0,1.0
2006-07-12,69.0,69.24,68.41,68.65,2036100,44.8115745028047,44.9674408489014,44.4284030686503,44.584269414747,3135147.59431644,0.0,1.0
2006-07-13,68.56,68.85,68.01,68.85,2504500,44.5258195349607,44.7141580364943,44.1686258251558,44.7141580364943,3856380.89974241,0.0,1.0
2006-07-14,68.61,68.8,67.41,68.8,1448100,44.5582916903975,44.6816858810574,43.778959959914,44.6816858810574,2229756.51064763,0.0,1.0
2006-07-17,67.84,68.89,67.46,68.61,1476800,44.0582204966706,44.7401357608437,43.8114321153508,44.5582916903975,2273948.21830289,0.0,1.0
2006-07-18,68.35,68.68,67.19,67.85,1789600,44.3894364821261,44.6037527080091,43.636082475992,44.064714927758,2755591.63832263,0.0,1.0
2006-07-19,67.99,69.55,66.19,69.0,6291600,44.155636962981,45.1687682126097,42.9866393672557,44.8115745028047,9687684.59525628,0.0,1.0
2006-07-20,67.93,69.87,67.9,68.8,3193500,44.1166703764569,45.3765900074053,44.0971870831948,44.6816858810574,4917289.83961963,0.0,1.0
2006-07-21,67.44,68.15,67.26,68.0,1482300,43.7984432531761,44.2595478603789,43.6815434936035,44.1621313940684,2282417.01245285,0.0,1.0
2006-07-24,68.01,68.37,67.38,67.38,1123200,44.1686258251558,44.4024253443008,43.7594766666519,43.7594766666519,1729481.74349797,0.0,1.0
2006-07-25,69.38,69.55,67.11,67.5,1627500,45.0583628841245,45.1687682126097,43.5841270272931,43.8374098397002,2505993.17801189,0.0,1.0
2006-07-26,67.99,69.38,67.92,69.38,1336000,44.155636962981,45.0583628841245,44.1101759453695,45.0583628841245,2057147.08806383,0.0,1.0
2006-07-27,68.12,68.82,67.74,68.02,1316200,44.2400645671168,44.6946747432322,43.993276185797,44.1751202562431,2026659.42912396,0.0,1.0
2006-07-28,67.26,67.88,66.51,67.0,1782700,43.6815434936035,44.08419822102,43.1944611620513,43.5126882853321,2744967.15111631,0.0,1.0
2006-07-31,67.02,67.44,66.629,67.41,1295900,43.5256771475068,43.7984432531761,43.2717448919909,43.778959959914,1995401.87980682,0.0,1.0
2006-08-01,66.89,67.14,66.434,67.02,1097100,43.4412495433711,43.6036103205552,43.1451034857874,43.5256771475068,1689293.46580451,0.0,1.0
2006-08-02,67.02,67.41,66.5,66.95,967600,43.5256771475068,43.778959959914,43.187966730964,43.4802161298953,1489891.85809174,0.0,1.0
2006-08-03,67.39,68.25,66.96,67.05,1244800,43.7659710977393,44.3244921712525,43.4867105609826,43.5451604407689,1916719.08324989,0.0,1.0
2006-08-04,67.76,68.3,67.63,67.85,1642200,44.0062650479717,44.3569643266893,43.921837443836,44.064714927758,2528627.95510361,0.0,1.0
2006-08-07,67.85,67.94,67.52,67.77,1203900,44.064714927758,44.1231648075442,43.850398701875,44.012759479059,1853742.05038925,0.0,1.0
2006-08-08,67.31,68.2,67.06,68.0,1251200,43.7140156490404,44.2920200158157,43.5516548718563,44.1621313940684,1926573.68007894,0.0,1.0
2006-08-09,66.43,67.9,66.35,67.7,906600,43.1425057133524,44.0971870831948,43.0905502646535,43.9672984614475,1395965.23206487,0.0,1.0
2006-08-10,67.33,67.74,66.0,66.05,1213200,43.7270045112151,43.993276185797,42.8632451765958,42.8957173320326,1868062.01140646,0.0,1.0
2006-08-11,67.63,67.78,66.88,67.3,1067300,43.921837443836,44.0192539101464,43.4347551122837,43.707521217953,1643407.99931925,0.0,1.0
2006-08-14,67.5,68.42,67.5,68.04,1238300,43.8374098397002,44.4348974997377,43.8374098397002,44.1881091184179,1906710.50834539,0.0,1.0
2006-08-15,68.83,68.94,68.08,68.15,1401700,44.7011691743195,44.7726079162805,44.2140868427673,44.2595478603789,2158310.68363703,0.0,1.0
2006-08-16,69.6,69.93,68.97,69.0,1369700,45.2012403680465,45.4155565939295,44.7920912095426,44.8115745028047,2109037.69949178,0.0,1.0
2006-08-17,69.07,69.7,68.79,69.2,1431200,44.8570355204162,45.2661846789201,44.6751914499701,44.941463124552,2203734.21589592,0.0,1.0
2006-08-18,68.76,69.3601,68.23,69.08,1166900,44.655708156708,45.0454389662606,44.3115033090778,44.8635299515036,1796770.16247132,0.0,1.0
2006-08-21,68.69,68.93,68.25,68.76,748800,44.6102471390965,44.7661134851932,44.3244921712525,44.655708156708,1152987.82899865,0.0,1.0
2006-08-22,68.17,69.11,67.74,68.75,1033900,44.2725367225536,44.8830132447657,43.993276185797,44.6492137256206,1591979.32211766,0.0,1.0
2006-08-23,67.4,68.5,67.36,68.45,782900,43.7724655288266,44.4868529484365,43.7464878044772,44.4543807929997,1205494.35272842,0.0,1.0
2006-08-24,66.84,67.9,66.7,67.65,1480900,43.4087773879343,44.0971870831948,43.3178553527112,43.9348263060107,2280261.3193965,0.0,1.0
2006-08-25,67.36,67.53,66.1,66.53,941500,43.7464878044772,43.8568931329623,42.9281894874694,43.207450024226,1449703.58039827,0.0,1.0
2006-08-28,67.39,67.7,66.98,67.1,785300,43.7659710977393,43.9672984614475,43.4996994231574,43.5776325962057,1209189.82653931,0.0,1.0
2006-08-29,67.99,68.52,67.7,67.95,886000,44.155636962981,44.4998418106113,43.9672984614475,44.1296592386316,1364245.74852137,0.0,1.0
2006-08-30,67.6,67.9,67.49,67.8,636900,43.9023541505739,44.0971870831948,43.8309154086129,44.0322427723211,980686.362565757,0.0,1.0
2006-08-31,67.55,67.79,67.08,67.56,1107300,43.8698819951371,44.0257483412338,43.564643734031,43.8763764262244,1704999.22950081,0.0,1.0
2006-09-01,68.16,68.31,67.08,67.53,750800,44.2660422914662,44.3634587577767,43.564643734031,43.8568931329623,1156067.39050773,0.0,1.0
2006-09-05,69.19,69.48,68.5,68.5,1212200,44.9349686934646,45.1233071949981,44.4868529484365,44.4868529484365,1866522.23065193,0.0,1.0
2006-09-06,69.06,69.4,68.78,69.13,676500,44.8505410893289,45.0713517462992,44.6686970188827,44.8960021069404,1041661.68044549,0.0,1.0
2006-09-07,68.98,69.25,68.85,69.2,785900,44.79858564063,44.9739352799888,44.7141580364943,44.941463124552,1210113.69499204,0.0,1.0
2006-09-08,69.37,69.5,68.85,69.25,965800,45.0518684530371,45.1362960571729,44.7141580364943,44.9739352799888,1487120.25273357,0.0,1.0
2006-09-11,69.74,69.79,68.71,69.01,1004200,45.2921624032696,45.3246345587064,44.6232360012712,44.8180689338921,1546247.83370786,0.0,1.0
2006-09-12,69.29,69.69,68.75,69.69,940300,44.9999130043382,45.2596902478328,44.6492137256206,45.2596902478328,1447855.84349283,0.0,1.0
2006-09-13,69.19,69.49,68.81,69.2,858700,44.9349686934646,45.1298016260855,44.6881803121448,44.941463124552,1322209.73392246,0.0,1.0
2006-09-14,70.88,71.5,68.87,68.87,2246000,46.0325275472289,46.4351822746455,44.727146898669,44.727146898669,3458347.57469413,0.0,1.0
2006-09-15,71.69,72.36,71.0001,71.23,1775100,46.5585764653054,46.9937033481587,46.1105256645882,46.2598326352867,2733264.81738181,0.0,1.0
2006-09-18,70.7,71.69,70.385,71.69,1078500,45.9156277876564,46.5585764653054,45.7110532084045,46.5585764653054,1660653.54377009,0.0,1.0
2006-09-19,70.54,70.67,69.97,70.21,694000,45.8117168902586,45.8961444943943,45.4415343182789,45.5974006643756,1068607.84364992,0.0,1.0
2006-09-20,71.38,71.6,71.0,71.13,846400,46.3572491015971,46.5001265855191,46.1104607202773,46.194888324413,1303270.43064163,0.0,1.0
2006-09-21,71.5,72.23,71.29,71.4,876100,46.4351822746455,46.909275744023,46.2987992218108,46.3702379637718,1349001.91905144,0.0,1.0
2006-09-22,70.61,71.5,70.12,71.5,1142500,45.8571779078701,46.4351822746455,45.5389507845894,46.4351822746455,1759199.51206057,0.0,1.0
2006-09-25,71.12,71.95,70.7,71.19,1842300,46.1883938933257,46.7274316735768,45.9156277876564,46.2338549109372,2836738.08408682,0.0,1.0
2006-09-26,72.06,72.38,71.46,71.54,1236800,46.7988704155378,47.0066922103334,46.409204550296,46.4611599989949,1904400.83721358,0.0,1.0
2006-09-27,71.45,72.67,71.45,72.05,935700,46.4027101192086,47.1950307118669,46.4027101192086,46.7923759844504,1440772.85202195,0.0,1.0
2006-09-28,72.41,72.92,71.58,71.85,1312900,47.0261755035955,47.357391489051,46.4871377233444,46.6624873627032,2021578.15263398,0.0,1.0
2006-09-29,71.67,72.58,71.58,72.3,864300,46.5455876031306,47.1365808320807,46.4871377233444,46.9547367616345,1330832.50614788,0.0,1.0
2006-10-02,73.45,73.74,72.24,72.67,1716600,47.7015963366812,47.8899348382148,46.9157701751103,47.1950307118669,2643187.6432413,0.0,1.0
2006-10-03,73.91,74.87,73.65,73.66,1780000,48.0003401666999,48.6238055510868,47.8314849584285,47.8379793895159,2740809.74307906,0.0,1.0
2006-10-04,74.8,74.88,73.81,74.44,2221200,48.7277164484846,48.7798316532423,48.0827907896076,48.4931980270748,3409676.71193151,0.23,1.0
2006-10-05,74.96,75.03,74.03,74.79,1138500,48.8319468580001,48.8775476621631,48.2261076026914,48.7212020478899,1747666.54805241,0.0,1.0
2006-10-06,75.36,75.46,74.33,74.96,1060600,49.0925228817888,49.1576668877359,48.4215396205329,48.8319468580001,1628085.32355239,0.0,1.0
2006-10-09,74.82,75.99,74.195,75.44,1460800,48.740745249674,49.5029301192559,48.3335952125042,49.1446380865465,2242416.59498899,0.0,1.0
2006-10-10,75.8,76.14,74.99,75.13,1645200,49.3791565079563,49.6006461281767,48.8514900597842,48.9426916681103,2525481.7785295,0.0,1.0
2006-10-11,76.02,76.1,75.2328,75.8,1690500,49.5224733210401,49.5745885257978,49.009659706224,49.3791565079563,2595020.02589601,0.0,1.0
2006-10-12,77.69,77.98,75.78,76.95,2821900,50.6103782203579,50.7992958376047,49.3661277067669,50.1283125763488,4331787.64334573,0.0,1.0
2006-10-13,76.09,77.58,76.02,77.32,1693200,49.5680741252031,50.538719813816,49.5224733210401,50.3693453983533,2599164.68964633,0.0,1.0
2006-10-16,77.57,77.7,76.37,76.5,1498300,50.5322054132213,50.6168926209526,49.7504773418552,49.8351645495865,2299981.36929902,0.0,1.0
2006-10-17,76.06,77.26,75.74,77.25,1826900,49.548530923419,50.330258994785,49.340070104388,50.3237445941903,2804402.29831968,0.0,1.0
2006-10-18,75.03,75.75,74.32,75.0,3293000,48.8775476621631,49.3465845049827,48.4150252199382,48.8580044603789,5054954.71474449,0.0,1.0
2006-10-19,72.45,73.71,71.78,73.0,2881000,47.1968323087261,48.0176467836604,46.76036746888,47.5551243414355,4422509.72765833,0.0,1.0
2006-10-20,72.17,72.33,71.23,72.0,2111100,47.014429092074,47.1186595015894,46.4020754361706,46.9036842819638,3240666.53455727,0.0,1.0
2006-10-23,72.78,72.78,71.6152,71.65,1721100,47.4118075283517,47.4118075283517,46.6530101470791,46.6756802611487,2641992.88173299,0.0,1.0
2006-10-24,73.12,73.12,72.39,72.75,2131700,47.6332971485721,47.6332971485721,47.1577459051578,47.3922643265676,3272288.78391158,0.0,1.0
2006-10-25,72.74,73.48,72.1,73.43,2507000,47.3857499259729,47.8678155699819,46.968828287911,47.8352435670083,3848397.04520633,0.0,1.0
2006-10-26,72.29,72.7,70.86,72.68,2443200,47.0926018992106,47.359692323594,46.161042614166,47.3466635224046,3750460.17584687,0.0,1.0
2006-10-27,70.91,72.1,70.88,72.09,1622500,46.1936146171396,46.968828287911,46.1740714153555,46.9623138873162,2490635.90181383,0.0,1.0
2006-10-30,71.46,71.83,70.53,70.53,1011100,46.5519066498491,46.7929394718536,45.9460673945404,45.9460673945404,1552099.82146315,0.0,1.0
2006-10-31,71.1,71.64,70.83,71.46,962000,46.3173882284392,46.669165860554,46.1414994123819,46.5519066498491,1476728.34363322,0.0,1.0
2006-11-01,71.55,72.04,71.05,71.05,1250400,46.6105362552015,46.9297418843427,46.2848162254656,46.2848162254656,1919439.83459354,0.0,1.0
2006-11-02,70.93,71.3,70.64,71.07,943400,46.2066434183291,46.4476762403336,46.0177258010822,46.2978450266551,1448176.21557545,0.0,1.0
2006-11-03,70.53,71.14,70.1715,70.88,1014000,45.9460673945404,46.3434458308181,45.7125261332197,46.1740714153555,1556551.49734313,0.0,1.0
2006-11-06,71.44,71.59,70.53,70.53,688400,46.5388778486596,46.6365938575804,45.9460673945404,45.9460673945404,1056735.75026727,0.0,1.0
2006-11-07,72.0,72.29,70.89,71.1,1263600,46.9036842819638,47.0926018992106,46.1805858159502,46.3173882284392,1939702.63515066,0.0,1.0
2006-11-08,70.49,72.0,70.09,71.99,1917700,45.9200097921615,46.9036842819638,45.6594337683728,46.8971698813691,2943785.80518236,0.0,1.0
2006-11-09,70.28,70.97,69.29,70.5,2087800,45.7832073796724,46.2327010207079,45.1382817207954,45.9265241927562,3204899.62145264,0.0,1.0
2006-11-10,70.35,70.35,69.93,70.05,1237400,45.8288081838354,45.8288081838354,45.5552033588573,45.6333761659939,1899484.04616606,0.0,1.0
2006-11-13,71.3,71.48,70.19,70.3,1227400,46.4476762403336,46.5649354510385,45.72457777432,45.7962361808619,1884133.43968339,0.0,1.0
2006-11-14,71.91,72.0,70.59,71.17,1154400,46.8450546766113,46.9036842819638,45.9851537981087,46.3629890326023,1772074.01235987,0.0,1.0
2006-11-15,73.85,74.14,72.138,72.24,2408400,48.1088483919865,48.2977660092333,46.9935830101709,47.060029896237,3697040.06528716,0.0,1.0
2006-11-16,74.94,75.14,73.89,74.2,2374400,48.8189180568106,48.949206068705,48.1349059943653,48.3368524128016,3644848.00324608,0.0,1.0
2006-11-17,73.91,75.14,73.75,74.95,1825700,48.1479347955548,48.949206068705,48.0437043860393,48.8254324574054,2802560.22554176,0.0,1.0
2006-11-20,72.98,73.54,72.79,73.5,1701000,47.5420955402461,47.9069019735502,47.4183219289464,47.8808443711714,2611138.16270282,0.0,1.0
2006-11-21,73.78,74.22,73.07,73.13,2387900,48.0632475878234,48.349881213991,47.6007251455985,47.6398115491668,3665571.32199769,0.0,1.0
2006-11-22,73.78,74.14,73.48,73.9,1299700,48.0632475878234,48.2977660092333,47.8678155699819,48.1414203949601,1995118.32455312,0.0,1.0
2006-11-24,73.65,73.97,73.5015,73.78,548600,47.9785603800921,48.1870211991231,47.8818215312606,48.0632475878234,842134.271639487,0.0,1.0
2006-11-27,72.56,73.74,72.31,73.6,1667800,47.268490715268,48.0371899854446,47.1056307004,47.9459883771185,2560174.14918034,0.0,1.0
2006-11-28,73.54,73.67,72.12,72.2,1768600,47.9069019735502,47.9915891812816,46.9818570891004,47.0339722938581,2714908.2625257,0.0,1.0
2006-11-29,74.99,75.0,73.14,73.51,1986500,48.8514900597842,48.8580044603789,47.6463259497615,47.8873587717661,3049397.97778316,0.0,1.0
2006-11-30,74.84,75.0,74.2,74.99,2163200,48.7537740508635,48.8580044603789,48.3368524128016,48.8514900597842,3320643.194332,0.0,1.0
2006-12-01,74.81,75.09,74.21,74.84,1024200,48.7342308490793,48.9166340657314,48.3433668133963,48.7537740508635,1572209.11595545,0.0,1.0
2006-12-04,75.3,75.59,74.93,75.03,1077000,49.0534364782205,49.2423540954673,48.8124036562159,48.8775476621631,1653260.31818397,0.0,1.0
2006-12-05,75.76,75.92,75.21,75.29,1022100,49.3530989055775,49.4573293150929,48.994806872868,49.0469220776257,1568985.48859409,0.0,1.0
2006-12-06,75.4,75.97,75.3,75.97,1405800,49.1185804841676,49.4899013180665,49.0534364782205,49.4899013180665,2157988.25933429,0.0,1.0
2006-12-07,74.73,75.86,74.68,75.66,1178700,48.6821156443216,49.4182429115246,48.649543641348,49.2879548996303,1809375.98611276,0.0,1.0
2006-12-08,74.14,74.734,74.03,74.4,1281600,48.2977660092333,48.6847214045595,48.2261076026914,48.4671404246959,1967333.72681948,0.0,1.0
2006-12-11,74.62,74.93,74.02,74.15,745500,48.6104572377797,48.8124036562159,48.2195932020967,48.304280409828,1144387.71328333,0.0,1.0
2006-12-12,73.79,74.84,73.31,74.62,1437500,48.0697619884182,48.7537740508635,47.7570707598717,48.6104572377797,2206649.68188436,0.0,1.0
2006-12-13,72.89,74.37,72.73,74.37,1846900,47.4834659348936,48.4475972229118,47.3792355253781,48.4475972229118,2835103.51128503,0.0,1.0
2006-12-14,73.35,73.92,73.11,73.5,1726300,47.7831283622506,48.1544491961495,47.6267827479774,47.8808443711714,2649975.19710398,0.0,1.0
2006-12-15,72.52,73.41,72.36,73.34,2570800,47.2424331128891,47.8222147658189,47.1382027033736,47.7766139616559,3946333.91456579,0.0,1.0
2006-12-18,72.8,73.75,72.53,73.0,1325200,47.4248363295412,48.0437043860393,47.2489475134838,47.5551243414355,2034262.37108393,0.0,1.0
2006-12-19,74.3,74.52,72.79,72.8,1660700,48.4019964187487,48.5453132318325,47.4183219289464,47.4248363295412,2549275.21857765,0.0,1.0
2006-12-20,74.44,74.97,74.3,74.49,1371400,48.4931980270748,48.8384612585948,48.4019964187487,48.5257700300484,2105182.17303389,0.0,1.0
2006-12-21,74.63,74.99,74.27,74.45,1387300,48.6169716383744,48.8514900597842,48.3824532169646,48.4997124276695,2129589.63734134,0.0,1.0
2006-12-22,73.98,74.52,73.6,74.45,786000,48.1935355997178,48.5453132318325,47.9459883771185,48.4997124276695,1206557.66953816,0.0,1.0
2006-12-26,74.27,74.45,73.8,73.98,824000,48.3824532169646,48.4997124276695,48.0762763890129,48.1935355997178,1264889.97417232,0.0,1.0
2006-12-27,74.88,75.02,74.4,74.75,721300,48.7798316532423,48.8710332615684,48.4671404246959,48.695144445511,1107239.24559526,0.0,1.0
2006-12-28,74.86,75.15,74.35,74.75,834000,48.7668028520529,48.9557204692997,48.4345684217223,48.695144445511,1280240.580655,0.0,1.0
2006-12-29,74.35,75.24,74.25,74.76,550000,48.4345684217223,49.0143500746521,48.3694244157752,48.7016588461057,844283.356547061,0.0,1.0
2007-01-03,73.95,75.5665,73.87,75.05,1785300,48.1739923979336,49.2270452540697,48.1218771931759,48.8905764633525,2740543.77535176,0.0,1.0
2007-01-04,74.42,74.61,73.59,74.13,1357700,48.4801692258853,48.603942837185,47.9394739765238,48.2912516086385,2084151.84215263,0.0,1.0
2007-01-05,74.59,74.76,74.03,74.4,1497300,48.5909140359955,48.7016588461057,48.2261076026914,48.4671404246959,2298446.30865075,0.0,1.0
2007-01-08,78.0,78.03,75.85,76.1,2984300,50.8123246387941,50.8318678405783,49.4117285109299,49.5745885257978,4581081.49262435,0.0,1.0
2007-01-09,78.31,78.8,77.75,78.0,2729600,51.0142710572303,51.3334766863715,50.6494646239262,50.8123246387941,4190101.54551065,0.0,1.0
2007-01-10,79.29,79.5,77.88,78.15,1589900,51.6526823155126,51.7894847280017,50.7341518316575,50.9100406477149,2440592.92468031,0.0,1.0
2007-01-11,80.51,80.71,79.29,79.3,2029900,52.4474391880681,52.5777271999625,51.6526823155126,51.6591967161073,3116019.60991796,0.0,1.0
2007-01-12,80.09,80.59,79.5,80.2,1721100,52.17383436309,52.4995543928259,51.7894847280017,52.2454927696319,2641992.88173299,0.0,1.0
2007-01-16,79.66,80.95,79.6,80.09,2737200,51.8937151375172,52.7340728142357,51.8546287339489,52.17383436309,4201768.00643748,0.0,1.0
2007-01-17,80.07,80.1,79.62,79.69,1336700,52.310636775579,52.3302361149479,52.0166466850456,52.0623784769064,2046038.35084581,0.23,1.0
2007-01-18,78.86,80.9,78.75,80.9,1756700,51.5201300877003,52.8528851647851,51.4482658433477,52.8528851647851,2688917.16236316,0.0,1.0
2007-01-19,79.53,80.23,78.85,79.15,1601200,51.957848666939,52.4151665855465,51.5135969745773,51.7095903682663,2450898.93571804,0.0,1.0
2007-01-22,78.76,79.56,78.4,79.4,1792600,51.4547989564707,51.9774480063079,51.2196068840439,51.8729181963404,2743867.99410952,0.0,1.0
2007-01-23,80.89,81.28,78.77,78.77,2425900,52.8463520516622,53.1011434634578,51.4613320695936,51.4613320695936,3713237.40204747,0.0,1.0
2007-01-24,79.85,79.99,75.67,78.76,5444600,52.1669082868738,52.2583718705953,49.4360670014745,51.4547989564707,8333852.32663657,0.0,1.0
2007-01-25,77.75,79.95,77.7,79.5,1980200,50.7949545310512,52.2322394181035,50.7622889654364,51.9382493275701,3031020.52992061,0.0,1.0
2007-01-26,78.05,78.09,76.81,77.52,1927700,50.9909479247402,51.017080377232,50.1808418974925,50.644692929223,2950660.67848094,0.0,1.0
2007-01-29,77.17,78.05,76.99,78.05,1150800,50.4160339699193,50.9909479247402,50.2984379337059,50.9909479247402,1761487.94355754,0.0,1.0
2007-01-30,77.03,77.5,76.77,77.17,1141100,50.3245703861978,50.6316267029771,50.1547094450007,50.4160339699193,1746640.50433916,0.0,1.0
2007-01-31,78.15,78.5,76.64,76.7,1219400,51.0562790559698,51.2849380152736,50.0697789744021,50.1089776531399,1866491.48277204,0.0,1.0
2007-02-01,79.09,79.21,77.77,78.01,1622500,51.6703916895285,51.7487890470041,50.8080207572972,50.9648154722483,2483502.075445,0.0,1.0
2007-02-02,78.67,79.74,78.49,79.53,1224900,51.396000938364,52.0950440425212,51.2784049021506,51.957848666939,1874910.13387524,0.0,1.0
2007-02-05,79.07,79.51,78.37,78.9,1231100,51.6573254632826,51.944782440693,51.200007544675,51.5462625401922,1884400.24966431,0.0,1.0
2007-02-06,79.57,79.76,78.98,79.45,991100,51.9839811194308,52.1081102687671,51.5985274451759,51.9055837619552,1517040.92879725,0.0,1.0
2007-02-07,79.44,79.53,79.05,79.4,626300,51.8990506488323,51.957848666939,51.6442592370366,51.8729181963404,958654.761079323,0.0,1.0
2007-02-08,79.24,79.49,78.76,79.49,781800,51.768388386373,51.9317162144471,51.4547989564707,51.9317162144471,1196672.98772444,0.0,1.0
2007-02-09,79.56,79.8,79.08,79.15,1086000,51.9774480063079,52.134242721259,51.6638585764055,51.7095903682663,1662300.92692343,0.0,1.0
2007-02-12,78.78,79.21,78.5,78.9,1456500,51.4678651827166,51.7487890470041,51.2849380152736,51.5462625401922,2229411.87851195,0.0,1.0
2007-02-13,79.81,80.48,78.76,79.0,2291700,52.140775834382,52.5784944136206,51.4547989564707,51.6115936714218,3507822.31512931,0.0,1.0
2007-02-14,79.63,80.11,79.51,79.9,1100000,52.0231797981686,52.3367692280709,51.944782440693,52.1995738524887,1683730.22064068,0.0,1.0
2007-02-15,79.49,79.98,79.06,79.7,1192100,51.9317162144471,52.2518387574724,51.6507923501596,52.0689115900294,1824704.36002341,0.0,1.0
2007-02-16,79.25,79.48,78.76,79.1,1901500,51.7749214994959,51.9251831013241,51.4547989564707,51.6769248026515,2910557.28595295,0.0,1.0
2007-02-20,79.29,80.39,78.7,79.27,5415600,51.8010539519878,52.5196963955139,51.4156002777329,51.7879877257419,8289463.07536513,0.0,1.0
2007-02-21,78.72,79.45,78.5,78.8,1695800,51.4286665039788,51.9055837619552,51.2849380152736,51.4809314089625,2595699.73469314,0.0,1.0
2007-02-22,79.18,79.2,78.45,78.9,1263000,51.7291897076352,51.7422559338811,51.2522724496588,51.5462625401922,1933228.42606289,0.0,1.0
2007-02-23,79.05,79.1,78.01,78.75,1194900,51.6442592370366,51.6769248026515,50.9648154722483,51.4482658433477,1828990.21876686,0.0,1.0
2007-02-26,78.09,79.68,77.76,79.13,903000,51.017080377232,52.0558453637834,50.8014876441742,51.6965241420204,1382189.4447623,0.0,1.0
2007-02-27,75.33,77.75,74.25,77.75,2381100,49.2139411552937,50.7949545310512,48.5083649380135,50.7949545310512,3644663.66215229,0.0,1.0
2007-02-28,76.38,76.91,74.81,74.94,2551700,49.899918033205,50.2461730287222,48.8742192728996,48.9591497434981,3905794.91273529,0.0,1.0
2007-03-01,76.41,76.83,74.43,75.05,1866500,49.9195173725739,50.1939081237385,48.6259609742269,49.0310139878507,2856984.05165984,0.0,1.0
2007-03-02,75.46,76.44,75.29,75.6,1605500,49.2988716258923,49.9391167119428,49.1878087028019,49.3903352096138,2457480.79021691,0.0,1.0
2007-03-05,75.13,75.94,74.38,74.68,1345400,49.0832788928344,49.6124610557946,48.5932954086121,48.789288802301,2059355.12622724,0.0,1.0
2007-03-06,76.49,76.72,75.23,75.65,1807500,49.9717822775577,50.1220438793858,49.1486100240641,49.4230007752286,2766674.88528002,0.0,1.0
2007-03-07,76.03,76.58,75.88,75.88,1737400,49.6712590739013,50.0305802956643,49.5732623770568,49.5732623770568,2659375.3503101,0.0,1.0
2007-03-08,77.09,77.53,76.06,76.7,1224400,50.3637690649355,50.651226042346,49.6908584132702,50.1089776531399,1874144.80195677,0.0,1.0
2007-03-09,77.32,77.71,76.93,77.7,877800,50.5140306667637,50.7688220785594,50.2592392549681,50.7622889654364,1343616.71607126,0.0,1.0
2007-03-12,78.78,78.92,76.89,77.0,1163000,51.4678651827166,51.5593287664381,50.2331068024763,50.3049710468289,1780162.04236828,0.0,1.0
2007-03-13,76.77,78.39,76.6624,78.07,1369600,50.1547094450007,51.213073770921,50.0844131477976,51.0040141509861,2096397.19108134,0.0,1.0
2007-03-14,77.58,77.72,75.85,76.95,1309100,50.6838916079608,50.7753551916823,49.5536630376879,50.272305481214,2003792.0289461,0.0,1.0
2007-03-15,77.48,77.56,76.74,77.36,864300,50.6185604767312,50.6708253817149,50.1351101056318,50.5401631192556,1322952.75427249,0.0,1.0
2007-03-16,77.55,78.33,77.37,77.67,1723800,50.6642922685919,51.1738750921832,50.5466962323786,50.7426896260675,2638558.32212764,0.0,1.0
2007-03-19,78.32,78.51,77.79,77.84,1180700,51.1673419790602,51.2914711283966,50.8210869835431,50.8537525491579,1807254.79228222,0.0,1.0
2007-03-20,78.42,78.5,77.76,78.14,967100,51.2326731102899,51.2849380152736,50.8014876441742,51.0497459428468,1480304.99671054,0.0,1.0
2007-03-21,78.54,78.6,77.37,78.26,1456200,51.3110704677654,51.3502691465032,50.5466962323786,51.1281433003224,2228952.67936087,0.0,1.0
2007-03-22,77.42,78.56,77.12,78.24,2397800,50.5793617979934,51.3241366940114,50.3833684043044,51.1150770740765,3670225.74822928,0.0,1.0
2007-03-23,77.63,78.13,77.32,77.57,1528300,50.7165571735756,51.0432128297239,50.5140306667637,50.6773584948379,2339313.54200468,0.0,1.0
2007-03-26,77.59,77.76,76.55,77.38,1198300,50.6904247210838,50.8014876441742,50.0109809562954,50.5532293455015,1834194.47581247,0.0,1.0
2007-03-27,77.55,77.86,76.77,77.07,1200600,50.6642922685919,50.8668187754038,50.1547094450007,50.3507028386896,1837715.00263745,0.0,1.0
2007-03-28,76.83,77.45,76.36,77.41,1075000,50.1939081237385,50.5989611373623,49.8868518069591,50.5728286848704,1645463.62471702,0.0,1.0
2007-03-29,76.65,77.76,76.3,77.63,1095500,50.0763120875251,50.8014876441742,49.8476531282213,50.7165571735756,1676842.23337442,0.0,1.0
2007-03-30,76.4,77.32,75.78,76.83,1544600,49.912984259451,50.5140306667637,49.5079312458272,50.1939081237385,2364263.3625469,0.0,1.0
2007-04-02,76.27,76.7,76.01,76.47,1750100,49.8280537888524,50.1089776531399,49.6581928476554,49.9587160513117,2678814.78103932,0.0,1.0
2007-04-03,77.38,77.62,76.66,76.74,1007200,50.5532293455015,50.7100240604527,50.0828452006481,50.1351101056318,1541684.61657208,0.0,1.0
2007-04-04,78.26,78.71,77.26,77.56,1577300,51.1281433003224,51.4221333908558,50.474831988026,50.6708253817149,2414316.07001504,0.0,1.0
2007-04-05,78.11,78.72,77.89,77.92,896400,51.030146603478,51.4286665039788,50.8864181147727,50.9060174541416,1372087.06343846,0.0,1.0
2007-04-09,78.52,79.0,78.21,78.29,793600,51.2980042415195,51.6115936714218,51.0954777347076,51.1477426396913,1214734.8210004,0.0,1.0
2007-04-10,78.39,78.74,78.25,78.39,1065900,51.213073770921,51.4417327302247,51.1216101871995,51.213073770921,1631534.58380081,0.0,1.0
2007-04-11,76.72,78.27,76.51,78.08,1265400,50.3115041599518,51.3279644238716,50.1737901887111,51.2033660689395,1929608.14074164,0.29,1.0
2007-04-12,77.34,77.57,76.36,76.7,1298100,50.7180882655197,50.8689178530691,50.0754230663963,50.2983885436432,1979472.36249149,0.0,1.0
2007-04-13,76.72,78.09,76.3,78.09,868800,50.3115041599518,51.2099238770938,50.0360762174703,51.2099238770938,1324832.90080318,0.0,1.0
2007-04-16,77.18,77.62,76.85,77.1,1167100,50.6131633350506,50.9017068938407,50.396755665958,50.560700869816,1779710.49554257,0.0,1.0
2007-04-17,76.84,77.22,76.47,77.22,797600,50.3901978578037,50.6393945676679,50.1475589560938,50.6393945676679,1216260.03876682,0.0,1.0
2007-04-18,77.05,77.34,76.42,76.76,751100,50.5279118290444,50.7180882655197,50.1147699153222,50.3377353925691,1145352.20049869,0.0,1.0
2007-04-19,77.96,78.17,76.74,77.79,1616000,51.1246723710876,51.2623863423284,50.3246197762605,51.0131896324642,2464237.99228583,0.0,1.0
2007-04-20,79.55,80.24,78.55,79.019,2686000,52.1673638676247,52.6198526302729,51.5115830521926,51.8191442546303,4095880.72232658,0.0,1.0
2007-04-23,79.11,80.05,79.04,79.41,1046200,51.8788203088346,52.4952542753408,51.8329156517543,52.0755545534642,1595350.11604544,0.0,1.0
2007-04-24,80.07,80.24,79.0,79.0,1425700,52.5083698916494,52.6198526302729,51.806684419137,51.806684419137,2174049.57029821,0.0,1.0
2007-04-25,79.39,81.0,78.6,80.5,1536700,52.0624389371556,53.1182460500013,51.5443720929642,52.7903556422852,2343313.44229309,0.0,1.0
2007-04-26,79.1,80.29,78.52,79.39,1783800,51.8722625006803,52.6526416710445,51.4919096277296,52.0624389371556,2720116.16995016,0.0,1.0
2007-04-27,80.27,80.55,78.96,79.11,1297800,52.6395260547358,52.8231446830568,51.7804531865198,51.8788203088346,1979014.89256717,0.0,1.0
2007-04-30,78.5,80.28,78.46,80.0,1501700,51.478794011421,52.6460838628902,51.4525627788037,52.4624652345692,2289941.95112354,0.0,1.0
2007-05-01,78.49,78.9,77.91,78.6,952700,51.4722362032667,51.7411063375938,51.091883330316,51.5443720929642,1452771.98963534,0.0,1.0
2007-05-02,79.82,80.16,78.54,78.73,1182200,52.3444246877914,52.5673901650383,51.5050252440383,51.6296235989704,1802736.48173287,0.0,1.0
2007-05-03,80.47,80.92,79.89,80.17,1223900,52.7706822178223,53.0657835847667,52.3903293448716,52.5739479731926,1866324.80121202,0.0,1.0
2007-05-04,79.69,80.65,79.25,80.46,977300,52.2591731817852,52.8887227646,51.9706296229951,52.7641244096679,1490284.5234288,0.0,1.0
2007-05-07,81.41,81.55,79.82,80.0,1465600,53.3871161843284,53.4789254984889,52.3444246877914,52.4624652345692,2234893.07023151,0.0,1.0
2007-05-08,80.32,81.11,79.53,80.0,1141200,52.6723150955074,53.1903819396988,52.1542482513161,52.4624652345692,1740215.5920771,0.0,1.0
2007-05-09,80.63,81.04,79.7,79.7,945500,52.8756071482914,53.1444772826186,52.2657309899395,52.2657309899395,1441792.71145189,0.0,1.0
2007-05-10,79.51,80.37,79.39,80.18,1134600,52.1411326350074,52.705104136279,52.0624389371556,52.5805057813469,1730151.25374227,0.0,1.0
2007-05-11,80.15,80.25,79.72,79.91,575900,52.560832356884,52.6264104384272,52.2788466062482,52.4034449611803,878189.764701368,0.0,1.0
2007-05-14,80.36,80.83,80.01,80.5,658100,52.6985463281247,53.0067633113778,52.4690230427235,52.7903556422852,1003536.52396244,0.0,1.0
2007-05-15,80.95,81.69,80.58,80.75,1089800,53.0854570092297,53.5707348126494,52.8428181075198,52.9543008461432,1661835.74504523,0.0,1.0
2007-05-16,81.36,81.45,80.62,80.99,849600,53.3543271435568,53.4133474169457,52.8690493401371,53.1116882418469,1295554.8256473,0.0,1.0
2007-05-17,81.01,81.54,80.84,81.24,781500,53.1248038581556,53.4723676903346,53.0133211195321,53.275633445705,1191709.15282882,0.0,1.0
2007-05-18,81.26,81.45,80.4924,81.26,1306900,53.2887490620136,53.4133474169457,52.7853717080879,53.2887490620136,1992891.48027126,0.0,1.0
2007-05-21,81.96,82.41,80.85,81.27,1781900,53.7477956328161,54.0428969997606,53.0198789276865,53.2953068701679,2717218.86042953,0.0,1.0
2007-05-22,80.56,81.79,80.5,81.71,1167300,52.8297024912111,53.6363128941926,52.7903556422852,53.5838504289581,1780015.47549211,0.0,1.0
2007-05-23,79.81,80.57,79.58,80.57,1464100,52.3378668796371,52.8362602993655,52.1870372920877,52.8362602993655,2232605.72060995,0.0,1.0
2007-05-24,78.61,80.67,78.42,80.17,2104000,51.5509299011185,52.9018383809087,51.4263315461864,52.5739479731926,3208389.06916423,0.0,1.0
2007-05-25,78.86,79.95,78.7,79.0,1303600,51.7148751049765,52.4296761937976,51.6099501745074,51.806684419137,1987859.31110385,0.0,1.0
2007-05-29,80.19,80.33,79.12,79.48,2575400,52.5870635895013,52.6788729036618,51.8853781169889,52.1214592105445,3927226.81023077,0.0,1.0
2007-05-30,79.45,79.83,78.72,79.312,2976800,52.1017857860815,52.3509824959457,51.6230657908161,52.0112880335519,4539321.56895821,0.0,1.0
2007-05-31,80.24,80.69,79.65,79.65,3021200,52.6198526302729,52.9149539972173,52.2329419491679,52.2329419491679,4607027.11775616,0.0,1.0
2007-06-01,79.88,80.93,79.59,80.2343,1515300,52.3837715367173,53.072341392921,52.193595100242,52.6161146796249,2310680.58769228,0.0,1.0
2007-06-04,79.5,79.88,79.22,79.88,1603600,52.1345748268531,52.3837715367173,51.9509561985321,52.3837715367173,2445329.23541433,0.0,1.0
2007-06-05,78.95,79.97,78.77,79.97,1547700,51.7738953783654,52.4427918101062,51.6558548315877,52.4427918101062,2360087.33951781,0.0,1.0
2007-06-06,78.93,79.28,78.41,78.68,1399100,51.7607797620568,51.990303047458,51.4197737380321,51.5968345581988,2133487.23700935,0.0,1.0
2007-06-07,79.62,81.07,79.62,79.75,3417600,52.213268524705,53.1641507070815,52.213268524705,52.2985200307111,5211497.37774508,0.0,1.0
2007-06-08,80.58,80.62,79.25,79.628,1846200,52.8428181075198,52.8690493401371,51.9706296229951,52.2185147712284,2815269.91420675,0.0,1.0
2007-06-11,80.31,80.57,79.53,80.26,1297500,52.6657572873531,52.8362602993655,52.1542482513161,52.6329682465815,1978557.42264286,0.0,1.0
2007-06-12,79.24,80.11,79.24,79.86,1824800,51.9640718148408,52.5346011242667,51.9640718148408,52.3706559204087,2782637.05960593,0.0,1.0
2007-06-13,80.19,80.3,79.08,79.43,2557600,52.5870635895013,52.6591994791988,51.8591468843716,52.0886701697729,3900083.59472168,0.0,1.0
2007-06-14,80.04,80.83,79.8,80.13,1549800,52.4886964671865,53.0067633113778,52.3313090714827,52.5477167405753,2363289.62898798,0.0,1.0
2007-06-15,80.25,81.35,80.2,80.894,2894900,52.6264104384272,53.3477693354025,52.5936213976556,53.0487332835655,4414432.27962145,0.0,1.0
2007-06-18,79.56,80.68,79.45,80.39,1223400,52.173921675779,52.908396189063,52.1017857860815,52.7182197525877,1865562.35133817,0.0,1.0
2007-06-19,80.36,80.64,79.55,79.55,1923600,52.6985463281247,52.8821649564457,52.1673638676247,52.1673638676247,2933297.15467886,0.0,1.0
2007-06-20,79.48,81.29,79.48,81.0,1437200,52.1214592105445,53.3084224864766,52.1214592105445,53.1182460500013,2191585.91739678,0.0,1.0
2007-06-21,78.9,79.28,78.07,79.26,2045600,51.7411063375938,51.990303047458,51.1968082607852,51.9771874311494,3119334.92389845,0.0,1.0
2007-06-22,78.02,78.91,77.55,78.91,2382500,51.1640192200136,51.7476641457482,50.8558022367605,51.7476641457482,3633073.64889913,0.0,1.0
2007-06-25,78.57,79.21,77.97,78.82,1875200,51.5246986685012,51.9443983903778,51.131230179242,51.6886438723593,2859492.0068901,0.0,1.0
2007-06-26,77.99,78.57,77.58,78.51,1213600,51.1443457955506,51.5246986685012,50.8754756612234,51.4853518195753,1850618.3338107,0.0,1.0
2007-06-27,78.43,78.55,77.32,77.45,1622400,51.4328893543407,51.5115830521926,50.7049726492111,50.7902241552173,2473997.35067113,0.0,1.0
2007-06-28,79.0,79.56,77.97,78.44,1490100,51.806684419137,52.173921675779,51.131230179242,51.4394471624951,2272253.1140502,0.0,1.0
2007-06-29,78.22,79.55,77.59,79.2,2182400,51.2951753831,52.1673638676247,50.8820334693778,51.9378405822235,3327941.20938403,0.0,1.0
2007-07-02,78.19,78.71,77.35,78.64,3471800,51.275501958637,51.6165079826617,50.7246460736741,51.5706033255815,5294146.94407052,0.0,1.0
2007-07-03,78.48,78.97,78.07,78.65,1079500,51.6558548315877,51.9783748222538,51.3859911659283,51.7677495222269,1640068.8804049,0.29,1.0
2007-07-05,78.96,79.01,78.26,78.26,1422100,51.971792781628,52.0047029847572,51.5110499378192,51.5110499378192,2160576.15083261,0.0,1.0
2007-07-06,79.75,79.98,78.93,79.35,1436900,52.4917739910693,52.6431609254636,51.9520466597505,52.2284923660357,2183061.57874368,0.0,1.0
2007-07-09,79.54,79.83,79.2,79.75,1354300,52.3535511379267,52.544430316076,52.1297617566481,52.4917739910693,2057568.58242923,0.0,1.0
2007-07-10,77.86,79.19,77.84,78.62,1549200,51.2477683127856,52.1231797160223,51.234604231534,51.7480034003494,2353677.35944722,0.0,1.0
2007-07-11,78.91,79.08,78.23,78.47,2616000,51.9388825784988,52.050777269138,51.4913038159417,51.6492727909618,3974451.31184735,0.0,1.0
2007-07-12,79.83,79.83,78.53,78.86,1508500,52.544430316076,52.544430316076,51.6887650347169,51.9059723753696,2291842.43269179,0.0,1.0
2007-07-13,79.98,80.32,79.45,79.47,1110300,52.6431609254636,52.8669503067421,52.2943127722941,52.3074768535458,1686862.87903062,0.0,1.0
2007-07-16,79.75,79.96,78.73,79.36,1381900,52.4917739910693,52.6299968442119,51.8204058472337,52.2350744066615,2099500.86691202,0.0,1.0
2007-07-17,80.73,80.92,79.43,79.6,2052200,53.1368139724015,53.2618727442925,52.2811486910424,52.3930433816817,3117878.05128943,0.0,1.0
2007-07-18,79.69,80.59,79.08,80.04,2950200,52.4522817473142,53.0446654036398,52.050777269138,52.6826531692186,4482196.58264987,0.0,1.0
2007-07-19,80.75,81.38,80.25,80.5,2497000,53.1499780536532,53.5646466130811,52.8208760223612,52.9854270380072,3793656.31715705,0.0,1.0
2007-07-20,80.65,81.36,78.86,78.98,2685700,53.0841576473948,53.5514825318294,51.9059723753696,51.9849568628796,4080345.5230231,0.0,1.0
2007-07-23,81.2,81.83,80.9,81.23,1312900,53.446169881816,53.8608384412439,53.2487086630408,53.4659160036935,1994670.15570504,0.0,1.0
2007-07-24,80.3,81.98,80.3,81.98,2229000,52.8537862254904,53.9595690506315,52.8537862254904,53.9595690506315,3386487.75768645,0.0,1.0
2007-07-25,83.09,84.09,81.26,82.49,3977200,54.6901755600996,55.3483796226836,53.485662125571,54.2952531225493,6042502.96539729,0.0,1.0
2007-07-26,80.64,82.95,79.66,82.12,3225800,53.077575606769,54.5980269913379,52.4325356254367,54.0517176193932,4900911.71320993,0.0,1.0
2007-07-27,79.33,81.44,79.33,80.91,2183700,52.215328284784,53.6041388568361,52.215328284784,53.2552907036666,3317664.11685056,0.0,1.0
2007-07-30,79.51,80.17,78.59,79.01,2340500,52.3338050160491,52.7682196973545,51.7282572784719,52.0047029847572,3555888.10985426,0.0,1.0
2007-07-31,78.56,80.01,78.01,79.83,4004000,51.7085111565944,52.6629070473411,51.3464989221732,52.544430316076,6083219.82134434,0.0,1.0
2007-08-01,78.46,79.21,77.8962,78.01,2841700,51.642690750336,52.1363437972739,51.2715952998512,51.3464989221732,4317354.08749106,0.0,1.0
2007-08-02,80.32,80.52,78.26,78.36,2574600,52.8669503067421,52.9985911192589,51.5110499378192,51.5768703440776,3911552.88512316,0.0,1.0
2007-08-03,79.48,81.0,79.3,80.58,2283800,52.3140588941716,53.3145290692992,52.1955821629065,53.0380833630139,3469744.61238417,0.0,1.0
2007-08-06,79.91,80.4,79.51,80.11,2980000,52.5970866410827,52.9196066317488,52.3338050160491,52.7287274535995,4527471.29560593,0.0,1.0
2007-08-07,78.24,79.75,77.0,79.24,3486600,51.4978858565675,52.4917739910693,50.6817128189634,52.1560899191515,5297141.41585894,0.0,1.0
2007-08-08,78.33,78.39,77.04,77.9,3787500,51.5571242222001,51.5966164659551,50.7080409814668,51.274096475289,5754294.47386156,0.0,1.0
2007-08-09,74.24,77.52,72.95,77.2,5635100,48.8650696062318,51.0239789315071,48.0159863654985,50.8133536314802,8561326.67713723,0.0,1.0
2007-08-10,77.31,79.63,70.61,73.0,5590100,50.8857560783645,52.4127895035592,46.4757888590521,48.0488965686277,8492958.82200224,0.0,1.0
2007-08-13,77.83,79.54,77.43,79.39,2657400,51.2280221909081,52.3535511379267,50.9647405658745,52.2548205285391,4037349.73857154,0.0,1.0
2007-08-14,75.56,77.69,75.5,77.69,2073300,49.7338989688426,51.1358736221464,49.6944067250875,51.1358736221464,3149934.97891938,0.0,1.0
2007-08-15,75.28,76.63,75.18,75.9,2374500,49.5496018313191,50.4381773158074,49.4837814250607,49.9576883501211,3607543.82262291,0.0,1.0
2007-08-16,75.73,76.01,73.18,74.54,3155200,49.8457936594818,50.0300907970053,48.1673732998928,49.062530825007,4793650.14493149,0.0,1.0
2007-08-17,77.48,78.85,76.0,77.97,2801200,50.9976507690037,51.8993903347437,50.0235087563795,51.3201707596699,4255823.01786958,0.0,1.0
2007-08-20,77.5,77.7,76.28,77.7,1290400,51.0108148502554,51.1424556627722,50.207805893903,51.1424556627722,1960486.22813755,0.0,1.0
2007-08-21,77.7,78.37,76.54,76.94,1298100,51.1424556627722,51.5834523847034,50.3789389501748,50.6422205752084,1972184.72779398,0.0,1.0
2007-08-22,78.17,78.5,77.46,77.96,1633600,51.4518115721866,51.6690189128393,50.984486687752,51.313588719044,2481905.06996706,0.0,1.0
2007-08-23,77.67,78.35,77.13,78.35,915700,51.1227095408947,51.5702883034518,50.7672793470993,51.5702883034518,1391209.88771354,0.0,1.0
2007-08-24,79.2,79.26,77.77,77.8,1065300,52.1297617566481,52.1692540004031,51.1885299471531,51.2082760690306,1618495.02389564,0.0,1.0
2007-08-27,79.47,79.98,78.84,79.31,913500,52.3074768535458,52.6431609254636,51.8928082941179,52.2021642035323,1387867.45924027,0.0,1.0
2007-08-28,76.35,79.15,76.18,79.15,1905400,50.2538801782839,52.0968515535189,50.1419854876446,52.0968515535189,2894846.91498239,0.0,1.0
2007-08-29,78.25,78.25,76.31,76.31,1375500,51.5044678971934,51.5044678971934,50.2275520157805,50.2275520157805,2089777.43862616,0.0,1.0
2007-08-30,78.09,78.79,77.11,77.36,1016900,51.3991552471799,51.8598980909887,50.7541152658477,50.9186662814937,1544961.59748378,0.0,1.0
2007-08-31,78.56,79.75,78.36,78.99,1286300,51.7085111565944,52.4917739910693,51.5768703440776,51.9915389035055,1954257.15689191,0.0,1.0
2007-09-04,79.31,79.4,77.7,78.53,1080200,52.2021642035323,52.2614025691649,51.1424556627722,51.6887650347169,1641132.38037367,0.0,1.0
2007-09-05,77.87,78.9,76.62,76.62,1087800,51.2543503534115,51.9323005378729,50.4315952751815,50.4315952751815,1652678.95146313,0.0,1.0
2007-09-06,78.85,78.87,77.4,77.63,882100,51.8993903347437,51.9125544159954,50.944994443997,51.0963813783913,1340161.88921275,0.0,1.0
2007-09-07,78.14,79.07,77.64,77.75,1665600,51.4320654503091,52.0441952285122,51.1029634190172,51.1753658659014,2530522.21139639,0.0,1.0
2007-09-10,78.7,79.29,77.362,79.05,1152600,51.8006597253561,52.1890001222807,50.9199826896188,52.0310311472605,1751128.66285752,0.0,1.0
2007-09-11,79.53,79.89,78.44,79.07,1468000,52.3469690973008,52.583922559831,51.6295266690843,52.0441952285122,2230311.3630703,0.0,1.0
2007-09-12,80.08,80.56,79.35,79.35,1494900,52.708981331722,53.0249192817623,52.2284923660357,52.2284923660357,2271180.14758433,0.0,1.0
2007-09-13,80.86,81.49,80.27,80.77,1340800,53.2223805005374,53.6370490599653,52.8340401036129,53.1631421349049,2037058.22588874,0.0,1.0
2007-09-14,81.12,81.5,80.17,80.17,2154900,53.3935135568093,53.6436311005912,52.7682196973545,52.7682196973545,3273908.68956416,0.0,1.0
2007-09-17,80.48,80.95,80.03,80.83,1025900,52.9722629567556,53.28161886617,52.6760711285928,53.2026343786599,1558635.16851078,0.0,1.0
2007-09-18,81.89,81.99,80.26,80.72,1401800,53.9003306849989,53.9661510912573,52.8274580629871,53.1302319317757,2129734.65173839,0.0,1.0
2007-09-19,83.0,83.43,82.01,82.03,1438500,54.6309371944671,54.9139649413782,53.979315172509,53.9924792537607,2185492.43581514,0.0,1.0
2007-09-20,83.22,83.59,82.54,83.21,1161100,54.7757420882356,55.0192775913916,54.3281633256785,54.7691600476097,1764042.59104968,0.0,1.0
2007-09-21,82.96,84.9,82.96,84.18,2865900,54.6046090319637,55.8815249133766,54.6046090319637,55.4076179883161,4354120.80069699,0.0,1.0
2007-09-24,81.74,83.47,81.6,82.67,1536200,53.8016000756113,54.9402931038815,53.7094515068496,54.4137298538144,2333926.64574155,0.0,1.0
2007-09-25,84.3,84.33,81.65,81.65,1854500,55.4866024758262,55.5063485977037,53.7423617099788,53.7423617099788,2817515.27439637,0.0,1.0
2007-09-26,84.37,85.22,83.85,84.11,1617500,55.5326767602071,56.0921502134034,55.1904106476634,55.3615437039353,2457444.57068543,0.0,1.0
2007-09-27,84.79,85.09,83.75,85.04,1050200,55.8091224664923,56.0065836852675,55.124590241405,55.9736734821383,1595553.81028367,0.0,1.0
2007-09-28,84.47,85.7,83.83,84.98,1566600,55.5984971664655,56.4080881634437,55.1772465664118,55.9341812383833,2380112.93009941,0.0,1.0
2007-10-01,84.51,86.11,84.17,84.4,1940600,55.6248253289688,56.6779518291031,55.4010359476903,55.5524228820846,2948325.77055465,0.0,1.0
2007-10-02,83.35,86.09,83.14,85.41,2438000,54.8613086163715,56.6647877478515,54.7230857632288,56.2172089852944,3704018.46264673,0.0,1.0
2007-10-03,83.27,83.41,82.41,82.8,1276000,54.9995314695141,55.092000959195,54.4315046043312,54.6890981827281,1931880.45717981,0.29,1.0
2007-10-04,83.8,84.23,83.44,83.76,763800,55.3495945375919,55.6336079701834,55.111815849841,55.3231746833974,1156403.05109243,0.0,1.0
2007-10-05,84.06,84.75,83.81,84.46,1010500,55.5213235898566,55.9770660747126,55.3561995011406,55.7855221318021,1529910.03289984,0.0,1.0
2007-10-08,85.9,86.66,84.28,84.28,1405500,56.7366368828061,57.2386141125026,55.6666327879266,55.6666327879266,2127945.12740299,0.0,1.0
2007-10-09,87.17,87.55,86.08,86.26,1387700,57.5754672534832,57.8264558683314,56.8555262266816,56.9744155705571,2100995.69782791,0.0,1.0
2007-10-10,85.98,87.46,85.36,87.24,1440100,56.7894765911952,57.7670111963937,56.3799688511796,57.6217019983236,2180329.97365567,0.0,1.0
2007-10-11,87.01,87.99,86.16,86.5,1657400,57.469787836705,58.1170742644715,56.9083659350707,57.1329346957244,2509324.97627728,0.0,1.0
2007-10-12,89.01,89.19,86.764,87.42,1603900,58.7907805464327,58.9096698903082,57.3073057334084,57.7405913421991,2428325.2862623,0.0,1.0
2007-10-15,88.95,90.95,88.5,89.39,2100700,58.7511507651409,60.0721434748686,58.4539274054521,59.041769161281,3180486.89372854,0.0,1.0
2007-10-16,88.18,89.07,87.63,88.91,1260300,58.2425685718957,58.8304103277245,57.8792955767205,58.7247309109463,1908110.45468943,0.0,1.0
2007-10-17,87.31,89.06,86.56,89.06,1487700,57.6679367431641,58.8238053641759,57.1725644770162,58.8238053641759,2252396.98757555,0.0,1.0
2007-10-18,87.74,88.12,87.05,87.2,889700,57.9519501757556,58.2029387906038,57.4962076908995,57.5952821441291,1347017.2748847,0.0,1.0
2007-10-19,85.47,87.43,85.47,87.29,1718300,56.4526234502146,57.7471963057478,56.4526234502146,57.6547268160668,2601528.36173359,0.0,1.0
2007-10-22,85.94,85.96,84.29,84.69,1121100,56.7630567370006,56.7762666640979,55.6732377514752,55.9374362934208,1697359.85936072,0.0,1.0
2007-10-23,87.1,87.65,85.78,86.77,1140600,57.5292325086427,57.8925055038178,56.6573773202224,57.3112687115376,1726883.11086151,0.0,1.0
2007-10-24,90.0,90.0,87.31,88.0,3466200,59.4446719377479,59.4446719377479,57.6679367431641,58.1236792280202,5247871.50523248,0.0,1.0
2007-10-25,90.38,90.97,89.71,90.39,2783300,59.6956605525962,60.0853534019659,59.2531279948374,59.7022655161448,4213952.09754589,0.0,1.0
2007-10-26,91.23,91.88,90.74,91.76,1542200,60.2570824542305,60.686405084892,59.9334392403472,60.6071455223083,2334910.69048801,0.0,1.0
2007-10-29,90.45,91.0,89.91,90.74,1768300,59.7418952974367,60.1051682926118,59.3852272658102,59.9334392403472,2677229.0066074,0.0,1.0
2007-10-30,89.98,90.93,89.53,89.72,1580400,59.4314620106506,60.0589335477713,59.1342386509619,59.259732958386,2392745.9831716,0.0,1.0
2007-10-31,90.96,90.96,89.65,90.74,1422500,60.0787484384172,60.0787484384172,59.2134982135456,59.9334392403472,2153683.34666009,0.0,1.0
2007-11-01,89.92,91.0,89.6,89.87,2227900,59.3918322293588,60.1051682926118,59.1804733958024,59.3588074116156,3373069.33428753,0.0,1.0
2007-11-02,90.13,90.6,88.72,90.2,1552700,59.5305364638802,59.8409697506662,58.5992366035222,59.5767712087207,2350807.82591151,0.0,1.0
2007-11-05,91.85,92.39,89.43,91.0,2031000,60.6665901942461,61.0232582258726,59.0681890154755,60.1051682926118,3074960.19477444,0.0,1.0
2007-11-06,93.52,93.57,91.46,91.92,2331100,61.7696191068687,61.8026439246119,60.4089966158492,60.7128249390865,3529315.46530709,0.0,1.0
2007-11-07,90.46,93.27,90.37,93.27,1992500,59.7485002609853,61.6044950181527,59.6890555890475,61.6044950181527,3016670.6982216,0.0,1.0
2007-11-08,90.94,91.63,89.31,90.9,2625800,60.0655385113199,60.521280996176,58.9889294528918,60.0391186571254,3975495.06619337,0.0,1.0
2007-11-09,88.24,90.42,88.05,89.92,2387800,58.2821983531875,59.7220804067907,58.1567040457634,59.3918322293588,3615159.996594,0.0,1.0
2007-11-12,86.76,89.15,86.38,88.09,2010400,57.304663747989,58.8832500361136,57.0536751331407,58.1831238999579,3043771.52908643,0.0,1.0
2007-11-13,88.34,88.57,86.79,87.31,2857600,58.3482479886739,58.5001621502926,57.3244786386349,57.6679367431641,4326443.25582838,0.0,1.0
2007-11-14,88.48,89.69,88.29,88.79,2051000,58.4407174783548,59.2399180677401,58.3152231709307,58.6454713483626,3105240.45272397,0.0,1.0
2007-11-15,88.01,89.11,87.81,88.3,1716100,58.1302841915688,58.8568301819191,57.998184920596,58.3218281344793,2598197.53335914,0.0,1.0
2007-11-16,89.75,89.75,88.13,88.78,2377800,59.2795478490319,59.2795478490319,58.2095437541525,58.638866384814,3600019.86761924,0.0,1.0
2007-11-19,88.45,89.81,87.32,89.11,1961600,58.4209025877089,59.3191776303238,57.6745417067127,58.8568301819191,2969887.69968958,0.0,1.0
2007-11-20,88.46,90.3,87.306,88.77,1871900,58.4275075512576,59.6428208442071,57.6652947577447,58.6322614212654,2834080.74278595,0.0,1.0
2007-11-21,86.79,88.32,86.79,87.56,1215900,57.3244786386349,58.3350380615766,57.3244786386349,57.8330608318801,1840888.28204148,0.0,1.0
2007-11-23,88.5,88.5,87.19,87.19,669700,58.4539274054521,58.4539274054521,57.5886771805804,57.5886771805804,1013934.4374399,0.0,1.0
2007-11-26,87.3,89.91,87.12,88.5,1591000,57.6613317796155,59.3852272658102,57.54244243574,58.4539274054521,2408794.51988485,0.0,1.0
2007-11-27,88.23,88.59,87.42,87.58,2161700,58.2755933896389,58.5133720773899,57.7405913421991,57.8462707589774,3272841.6804746,0.0,1.0
2007-11-28,90.02,90.49,88.29,89.0,1904400,59.4578818648452,59.7683151516312,58.3152231709307,58.784175582884,2883286.16195394,0.0,1.0
2007-11-29,88.78,89.9,88.48,89.9,1847900,58.638866384814,59.3786223022615,58.4407174783548,59.3786223022615,2797744.43324652,0.0,1.0
2007-11-30,88.78,90.02,88.07,90.02,1921400,58.638866384814,59.4578818648452,58.1699139728606,59.4578818648452,2909024.38121103,0.0,1.0
2007-12-03,89.01,89.86,88.82,89.11,1493800,58.7907805464327,59.352202448067,58.6652862390085,58.8568301819191,2261632.46625015,0.0,1.0
2007-12-04,89.86,90.62,88.91,89.09,1715500,59.352202448067,59.8541796777635,58.7247309109463,58.8436202548218,2597289.12562065,0.0,1.0
2007-12-05,92.43,92.64,90.24,90.69,2376700,61.0496780800671,61.1883823145885,59.6031910629152,59.900414422604,3598354.45343201,0.0,1.0
2007-12-06,93.07,93.85,92.06,92.4,2607700,61.47239574718,61.9875829039738,60.8052944287675,61.0298631894212,3948091.43274904,0.0,1.0
2007-12-07,93.68,94.55,92.77,93.06,1672600,61.8752985236469,62.4499303523785,61.2742468407208,61.4657907836313,2532337.97231892,0.0,1.0
2007-12-10,94.0,94.5,93.6,93.68,1433100,62.0866573572034,62.4169055346353,61.8224588152578,61.8752985236469,2169731.88337334,0.0,1.0
2007-12-11,91.29,93.96,91.06,93.96,1785300,60.2967122355223,62.0602375030088,60.1447980739036,62.0602375030088,2702967.2258645,0.0,1.0
2007-12-12,91.68,93.38,90.95,93.19,1942000,60.5543058139192,61.6771496171878,60.0721434748686,61.5516553097636,2940213.04689905,0.0,1.0
2007-12-13,92.76,93.05,91.05,91.51,1433600,61.2676418771722,61.4591858200827,60.138193110355,60.4420214335924,2170488.88982208,0.0,1.0
2007-12-14,91.44,92.83,91.44,91.94,1244700,60.3957866887519,61.3138766220126,60.3957866887519,60.7260348661838,1884491.8534888,0.0,1.0
2007-12-17,89.6,91.69,89.42,91.24,1310700,59.1804733958024,60.5609107774678,59.0615840519269,60.2636874177791,1984416.70472223,0.0,1.0
2007-12-18,88.28,89.9,87.2,89.81,2665800,58.3086182073821,59.3786223022615,57.5952821441291,59.3191776303238,4036055.58209242,0.0,1.0
2007-12-19,88.12,89.06,87.31,89.06,1494800,58.2029387906038,58.8238053641759,57.6679367431641,58.8238053641759,2263146.47914763,0.0,1.0
2007-12-20,88.41,89.03,87.87,88.83,1249000,58.3944827335144,58.80399047353,58.0378147018879,58.6718912025572,1891002.10894794,0.0,1.0
2007-12-21,89.24,89.56,88.58,89.25,2189100,58.9426947080514,59.1540535416078,58.5067671138412,58.9492996716,3314325.63386545,0.0,1.0
2007-12-24,90.71,91.18,88.95,88.95,482900,59.9136243497013,60.2240576364873,58.7511507651409,58.7511507651409,731116.828191322,0.0,1.0
2007-12-26,90.43,90.81,89.69,90.77,665100,59.7286853703394,59.9796739851876,59.2399180677401,59.9532541309931,1006969.97811151,0.0,1.0
2007-12-27,89.22,90.64,88.85,90.07,966200,58.9294847809541,59.8673896048608,58.6851011296545,59.4909066825884,1462839.26154164,0.0,1.0
2007-12-28,89.05,90.1,88.92,90.07,836900,58.8172004006272,59.5107215732343,58.7313358744949,59.4909066825884,1267077.39389795,0.0,1.0
2007-12-31,88.99,89.53,88.16,88.58,825500,58.7775706193354,59.1342386509619,58.2293586447984,58.5067671138412,1249817.64686672,0.0,1.0
2008-01-02,87.44,89.43,86.92,88.75,1031000,57.7538012692964,59.0681890154755,57.4103431647672,58.6190514941681,1560947.2972981,0.0,1.0
2008-01-03,88.5,89.05,87.63,87.79,1363300,58.4539274054521,58.8172004006272,57.8792955767205,57.9849749934988,2064053.78312949,0.0,1.0
2008-01-04,86.0,88.24,85.86,88.1,1730700,56.8026865182924,58.2821983531875,56.7102170286115,58.1897288635066,2620302.1216623,0.0,1.0
2008-01-07,85.91,86.7,85.0601,86.5,2181800,56.7432418463547,57.2650339666972,56.1818859943559,57.1329346957244,3303273.33971387,0.0,1.0
2008-01-08,85.63,87.25,85.22,86.28,2507100,56.5583028669928,57.6283069618723,56.2874993614986,56.9876254976543,3795781.73526292,0.0,1.0
2008-01-09,88.93,89.04,84.85,85.55,2667100,58.7379408380436,58.8105954370786,56.043115710199,56.5054631586037,4038023.79885914,0.0,1.0
2008-01-10,88.83,89.88,88.25,88.49,2214600,58.6718912025572,59.3654123751642,58.2888033167361,58.4473224419035,3352932.96275109,0.0,1.0
2008-01-11,86.56,88.21,86.06,88.19,1933100,57.1725644770162,58.2623834625416,56.8423162995843,58.2491735354443,2926738.33211151,0.0,1.0
2008-01-14,86.4,87.69,86.15,87.33,2289100,57.066885060238,57.9189253580124,56.901760971522,57.6811466702614,3465726.92361308,0.0,1.0
2008-01-15,85.32,87.18,84.9,85.5,2071600,56.353548996985,57.5820722170318,56.0761405279422,56.4724383408605,3136429.11841198,0.0,1.0
2008-01-16,83.97,85.46,83.62,84.66,2270800,55.6534228608293,56.640961268149,55.4214507517274,56.1107393044874,3426187.75626478,0.29,1.0
2008-01-17,80.79,85.6,80.39,84.17,3062100,53.5457905552745,56.7337501117898,53.2806795734437,55.7859783517447,4620102.83972978,0.0,1.0
2008-01-18,80.8,83.92,80.36,81.5,2635900,53.5524183298203,55.6202839881005,53.2607962498064,54.0163625480242,3977051.39454745,0.0,1.0
2008-01-22,78.85,80.17,74.01,76.21,3367300,52.2600022933952,53.1348685334368,49.0521594132426,50.5102698133119,5080589.23360507,0.0,1.0
2008-01-23,79.05,79.05,75.0,76.99,3354800,52.3925577843106,52.3925577843106,49.7083090932738,51.027236227882,5061729.2076436,0.0,1.0
2008-01-24,83.07,83.86,79.81,80.53,3768800,55.05692315171,55.5805173408259,52.8962686497891,53.3734684170845,5686373.26748755,0.0,1.0
2008-01-25,81.13,84.03,80.88,83.42,3197700,53.7711348898307,55.6931895081039,53.6054405261864,55.288895260812,4824696.40135983,0.0,1.0
2008-01-28,82.8,82.98,81.08,81.53,2374400,54.8779732389743,54.9972731807981,53.7379960171018,54.0362458716615,3582499.65143346,0.0,1.0
2008-01-29,83.32,83.8,82.84,83.15,1659100,55.2226175153543,55.5407506935512,54.9044843371573,55.1099453480762,2503253.52581421,0.0,1.0
2008-01-30,83.71,85.52,82.93,83.28,1594400,55.4811007226393,56.6807279154237,54.9641343080693,55.1961064171712,2405634.03143763,0.0,1.0
2008-01-31,84.53,85.08,82.49,83.31,2351700,56.0245782353924,56.3891058354098,54.6725122280554,55.2159897408085,3548249.84428743,0.0,1.0
2008-02-01,85.34,85.6,84.09,84.9,1510600,56.5614279735998,56.7337501117898,55.7329561553786,56.2698058935859,2279196.41739192,0.0,1.0
2008-02-04,84.88,85.36,84.46,85.36,1156900,56.2565503444944,56.5746835226913,55.978183813572,56.5746835226913,1745533.12278612,0.0,1.0
2008-02-05,82.93,83.99,82.77,83.57,1950600,54.9641343080693,55.6666784099209,54.8580899153369,55.3883118789985,2943069.33123572,0.0,1.0
2008-02-06,82.99,84.0,82.84,83.185,1840300,55.0039009553439,55.6733061844666,54.9044843371573,55.1331425589864,2776648.4621517,0.0,1.0
2008-02-07,83.45,83.5,82.16,82.37,2260300,55.3087785844493,55.3419174571781,54.453795668045,54.5929789335062,3410345.33445715,0.0,1.0
2008-02-08,83.37,83.87,82.23,82.88,1562800,55.2557563880831,55.5871451153716,54.5001900898654,54.9309954353404,2357955.88580703,0.0,1.0
2008-02-11,83.3,83.79,82.74,83.51,1593000,55.2093619662627,55.5341229190055,54.8382065916996,55.3485452317239,2403521.70852995,0.0,1.0
2008-02-12,84.04,84.66,82.93,83.65,2813700,55.6998172826497,56.1107393044874,54.9641343080693,55.4413340753647,4245316.40382342,0.0,1.0
2008-02-13,84.15,84.71,83.13,84.17,2316400,55.7727228026532,56.1438781772163,55.0966897989847,55.7859783517447,3494989.13097223,0.0,1.0
2008-02-14,83.33,84.72,82.89,84.32,1957700,55.2292452899001,56.1505059517621,54.9376232098862,55.8853949699313,2953781.82598184,0.0,1.0
2008-02-15,83.43,83.81,82.42,82.67,1753500,55.2955230353578,55.547378468097,54.626117806235,54.7918121698793,2645684.44187524,0.0,1.0
2008-02-19,83.93,84.64,83.46,84.22,1420800,55.6269117626463,56.0974837553959,55.3154063589951,55.8191172244736,2143705.99088471,0.0,1.0
2008-02-20,84.16,84.44,82.7,83.37,1490700,55.779350577199,55.9649282644805,54.8116954935166,55.2557563880831,2249171.25606126,0.0,1.0
2008-02-21,82.8,84.46,82.65,84.15,1919600,54.8779732389743,55.978183813572,54.7785566207877,55.7727228026532,2896296.46685127,0.0,1.0
2008-02-22,83.65,83.76,82.59,83.2,1888100,55.4413340753647,55.5142395953682,54.7387899735131,55.1430842208051,2848769.20142837,0.0,1.0
2008-02-25,83.93,84.5,82.91,83.82,2565700,55.6269117626463,56.0046949117551,54.9508787589777,55.5540062426428,3871133.48874782,0.0,1.0
2008-02-26,83.46,83.79,82.91,83.42,1962400,55.3154063589951,55.5341229190055,54.9508787589777,55.288895260812,2960873.19574335,0.0,1.0
2008-02-27,83.37,84.75,82.8,82.8,1628500,55.2557563880831,56.1703892753994,54.8779732389743,54.8779732389743,2457084.18226053,0.0,1.0
2008-02-28,83.0,83.45,82.69,82.94,1186800,55.0105287298897,55.3087785844493,54.8050677189708,54.970762082615,1790646.30488596,0.0,1.0
2008-02-29,81.85,82.72,81.65,82.25,1908400,54.2483346571261,54.8249510426081,54.1157791662107,54.5134456389569,2879397.8835898,0.0,1.0
2008-03-03,81.75,82.48,81.05,81.97,2492300,54.1820569116684,54.6658844535096,53.7181126934645,54.3278679516754,3760387.41630206,0.0,1.0
2008-03-04,82.61,83.0,81.05,81.55,2589300,54.7520455226046,55.0105287298897,53.7181126934645,54.049501420753,3906741.21776308,0.0,1.0
2008-03-05,83.52,83.62,81.94,82.86,2382800,55.3551730062697,55.4214507517274,54.307984628038,54.9177398862489,3595173.58887957,0.0,1.0
2008-03-06,83.22,84.28,82.71,83.28,2314500,55.1563397698966,55.8588838717482,54.8183232680623,55.1961064171712,3492122.40702609,0.0,1.0
2008-03-07,82.81,84.21,82.53,82.75,2121100,54.88460101352,55.8124894499278,54.6990233262385,54.8448343662454,3200320.0853502,0.0,1.0
2008-03-10,81.78,83.15,81.76,83.05,1910200,54.2019402353057,55.1099453480762,54.1886846862142,55.0436676026185,2882113.72732825,0.0,1.0
2008-03-11,83.33,83.82,82.0,83.46,1945000,55.2292452899001,55.5540062426428,54.3477512753127,55.3154063589951,2934620.03960498,0.0,1.0
2008-03-12,84.62,85.0,83.64,83.68,1885200,56.0842282063044,56.3360836390436,55.4347063008189,55.461217399002,2844393.6754053,0.0,1.0
2008-03-13,86.1,86.17,83.32,83.86,3220800,57.0651388390783,57.1115332608987,55.2226175153543,55.5805173408259,4859549.72933663,0.0,1.0
2008-03-14,84.39,86.9,83.48,86.56,2440500,55.9317893917517,57.5953608027399,55.3286619080866,57.3700164681837,3682231.46871772,0.0,1.0
2008-03-17,84.28,85.01,82.92,82.92,2191900,55.8588838717482,56.3427114135894,54.9575065335235,54.9575065335235,3307143.27239597,0.0,1.0
2008-03-18,85.35,85.99,84.23,85.62,2567600,56.5680557481456,56.9922333190748,55.8257449990193,56.7470056608814,3874000.21269396,0.0,1.0
2008-03-19,85.04,87.5,85.04,86.26,2106600,56.3625947372267,57.9930272754861,56.3625947372267,57.1711832318106,3178442.45523489,0.0,1.0
2008-03-20,85.66,85.9,84.59,85.71,1895600,56.7735167590644,56.9325833481629,56.0643448826671,56.8066556317933,2860085.21700525,0.0,1.0
2008-03-24,85.36,86.49,84.68,86.39,1704500,56.5746835226913,57.3236220463633,56.123994853579,57.2573443009056,2571753.14010627,0.0,1.0
2008-03-25,85.01,86.0,84.67,85.3,1959400,56.3427114135894,56.9988610936206,56.1173670790332,56.5349168754167,2956346.7895126,0.0,1.0
2008-03-26,84.04,85.0,83.83,84.71,1594200,55.6998172826497,56.3360836390436,55.5606340171885,56.1438781772163,2405332.27102225,0.0,1.0
2008-03-27,83.12,84.08,83.11,84.06,1367600,55.0900620244389,55.7263283808328,55.0834342498931,55.7130728317413,2063437.72039269,0.0,1.0
2008-03-28,83.36,84.42,83.17,83.55,1321300,55.2491286135374,55.951672715389,55.1232008971677,55.375056329907,1993580.1842314,0.0,1.0
2008-03-31,83.37,83.78,82.67,82.85,2109500,55.2557563880831,55.5274951444597,54.7918121698793,54.9111121117031,3182817.98125796,0.0,1.0
2008-04-01,85.9,86.39,83.83,84.66,1910800,56.9325833481629,57.2573443009056,55.5606340171885,56.1107393044874,2883019.0085744,0.0,1.0
2008-04-02,85.44,86.5,84.53,86.15,2036700,56.6277057190575,57.3302498209091,56.0245782353924,57.0982777118072,3072977.19005834,0.0,1.0
2008-04-03,84.65,85.59,84.46,85.0,2120200,56.1041115299417,56.727122337244,55.978183813572,56.3360836390436,3198962.16348097,0.0,1.0
2008-04-04,85.42,86.0,84.24,85.0,1374000,56.614450169966,56.9988610936206,55.8323727735651,56.3360836390436,2073094.05368496,0.0,1.0
2008-04-07,85.51,86.39,85.19,85.87,1513700,56.6741001408779,57.2573443009056,56.4620113554132,56.9127000245256,2283873.70383037,0.0,1.0
2008-04-08,84.8,85.17,84.225,84.96,1442600,56.2035281481282,56.4487558063217,55.8224311117465,56.3095725408605,2176597.87616152,0.0,1.0
2008-04-09,84.97,85.4475,84.35,85.01,1853900,56.5481724245082,56.8659522565984,56.1355577734173,56.5747927245786,2785693.61742498,0.35,1.0
2008-04-10,84.76,85.29,84.33,84.81,1415400,56.4084158491387,56.7611348250713,56.1222476233821,56.4416912242267,2126797.96434723,0.0,1.0
2008-04-11,83.65,84.59,83.55,83.92,1162700,55.6697025221857,56.2952795738396,55.6031517720097,55.8493895476607,1747087.74420412,0.0,1.0
2008-04-14,83.9,84.34,83.61,83.94,1316900,55.8360793976255,56.1289026983997,55.6430822221153,55.8626996976959,1978790.6169626,0.0,1.0
2008-04-15,82.9,84.41,82.47,84.27,2068600,55.170571895866,56.1754882235229,54.8844036701094,56.0823171732766,3108304.55634356,0.0,1.0
2008-04-16,86.03,86.08,83.37,83.8,2433900,57.2536103763734,57.2868857514613,55.483360421693,55.7695286474496,3657208.96243091,0.0,1.0
2008-04-17,86.21,86.51,85.44,85.74,1922500,57.3734017266901,57.5730539772179,56.8609609503352,57.0606132008631,2888772.84616189,0.0,1.0
2008-04-18,88.98,89.68,87.17,87.18,2415200,59.216857506564,59.6827127577957,58.0122889283792,58.0189440033968,3629110.10561779,0.0,1.0
2008-04-21,88.01,89.07,87.49,88.91,2002900,58.5713152298573,59.2767531817224,58.2252513289423,59.1702719814408,3009582.90433168,0.0,1.0
2008-04-22,88.01,88.29,87.36,87.98,1773800,58.5713152298573,58.7576573303499,58.1387353537135,58.5513500048045,2665334.34305433,0.0,1.0
2008-04-23,87.69,90.78,86.15,89.9,3192800,58.3583528292942,60.4147710097312,57.3334712765845,59.8291244081828,4797541.71299125,0.0,1.0
2008-04-24,88.7,89.02,87.24,88.1,2173700,59.0305154060713,59.2434778066344,58.0588744535024,58.6312109050156,3266229.14730929,0.0,1.0
2008-04-25,90.92,91.18,88.48,89.3,1735000,60.5079420599775,60.680974010435,58.8841037556842,59.4298199071271,2607032.97169877,0.0,1.0
2008-04-28,90.23,91.4,90.09,90.45,1329800,60.0487418837634,60.8273856608221,59.9555708335171,60.1951535341505,1998174.32032566,0.0,1.0
2008-04-29,90.35,90.82,89.5,90.0,1200900,60.1286027839746,60.4413913098016,59.562921407479,59.8956751583587,1804487.54796141,0.0,1.0
2008-04-30,90.42,91.75,89.86,90.35,1458800,60.1751883090977,61.0603132864379,59.8025041081124,60.1286027839746,2192011.35395629,0.0,1.0
2008-05-01,90.51,90.89,89.92,90.47,1873400,60.2350839842561,60.4879768349247,59.842434558218,60.2084636841857,2814994.56436915,0.0,1.0
2008-05-02,90.69,91.32,90.23,91.15,1520000,60.3548753345728,60.7741450606813,60.0487418837634,60.6610087853822,2283971.24898105,0.0,1.0
2008-05-05,90.31,90.99,89.82,90.5,1284100,60.1019824839042,60.5545275851007,59.775883808042,60.2284289092385,1929504.92158985,0.0,1.0
2008-05-06,90.16,90.41,89.55,89.77,2164000,60.0021563586403,60.1685332340802,59.5961967825669,59.742608432954,3251653.80447039,0.0,1.0
2008-05-07,89.68,90.6552,89.68,90.03,2097000,59.6827127577957,60.3317156735116,59.6827127577957,59.9156403834115,3150978.75599557,0.0,1.0
2008-05-08,91.46,91.69,89.8,89.84,1846400,60.8673161109277,61.0203828363324,59.7625736580068,59.7891939580772,2774424.02244646,0.0,1.0
2008-05-09,90.92,91.33,89.7,89.7,2143300,60.5079420599775,60.7808001356989,59.6960229078309,59.6960229078309,3220549.72232966,0.0,1.0
2008-05-12,92.6,92.71,90.74,91.22,2404400,61.6259946629335,61.6992004881271,60.3881507096608,60.7075943105054,3612881.88884871,0.0,1.0
2008-05-13,92.91,93.25,92.2,92.65,1890700,61.832301988479,62.0585745390772,61.3597916622297,61.6592700380215,2840989.76345294,0.0,1.0
2008-05-14,93.24,94.26,92.91,93.25,2248200,62.0519194640597,62.7307371158544,61.832301988479,62.0585745390772,3378173.79076263,0.0,1.0
2008-05-15,93.23,93.78,92.31,93.01,1680200,62.0452643890421,62.4112935150098,61.4329974874233,61.898852738655,2524689.79772234,0.0,1.0
2008-05-16,92.93,93.32,91.34,93.23,2270300,61.8456121385142,62.1051600642004,60.7874552107165,62.0452643890421,3411381.53063269,0.0,1.0
2008-05-19,94.6,95.13,92.75,92.78,2074600,62.9570096664526,63.3097286423852,61.7258207881975,61.7457860132503,3117320.23232638,0.0,1.0
2008-05-20,93.72,94.6,93.35,93.9,1538300,62.3713630649042,62.9570096664526,62.1251252892532,62.491154415221,2311469.06072865,0.0,1.0
2008-05-21,91.64,94.39,91.38,93.74,1866800,60.9871074612444,62.8172530910831,60.8140755107869,62.3846732149394,2805077.32078804,0.0,1.0
2008-05-22,91.49,92.21,91.11,92.0,1140400,60.8872813359805,61.3664467372473,60.6343884853118,61.2266901618778,1713579.48180131,0.0,1.0
2008-05-23,90.37,91.31,90.25,91.0,1119800,60.1419129340098,60.7674899856637,60.0620520337986,60.5611826601183,1682625.66092696,0.0,1.0
2008-05-27,90.55,90.9,89.85,90.58,1074500,60.2617042843265,60.4946319099423,59.7958490330948,60.2816695093793,1614557.30725667,0.0,1.0
2008-05-28,92.1,92.19,90.6,90.6,1480400,61.2932409120538,61.3531365872121,60.2949796594145,60.2949796594145,2224467.78749444,0.0,1.0
2008-05-29,91.85,92.56,90.63,91.76,1888600,61.1268640366139,61.5993743628632,60.3149448844672,61.0669683614555,2837834.27685896,0.0,1.0
2008-05-30,92.15,92.89,91.36,92.0,1683100,61.3265162871418,61.8189918384438,60.8007653607517,61.2266901618778,2529047.37444737,0.0,1.0
2008-06-02,91.33,92.46,90.74,91.75,1774600,60.7808001356989,61.5328236126872,60.3881507096608,61.0603132864379,2666536.43318538,0.0,1.0
2008-06-03,89.83,92.06,89.21,91.47,1937200,59.7825388830596,61.2666206119834,59.3699242319687,60.8739711859453,2910861.2523198,0.0,1.0
2008-06-04,88.71,90.1,88.32,89.75,1801300,59.0371704810889,59.9622259085347,58.7776225554027,59.7292982829189,2706656.19130893,0.0,1.0
2008-06-05,89.64,89.72,88.03,88.71,2238600,59.6560924577253,59.7093330578661,58.5846253798924,59.0371704810889,3363748.70919012,0.0,1.0
2008-06-06,86.65,89.33,86.51,89.07,2326600,57.6662250274643,59.4497851321798,57.5730539772179,59.2767531817224,3495978.62360481,0.0,1.0
2008-06-09,86.13,86.98,85.25,86.65,2939400,57.3201611265493,57.8858425030449,56.7345145250009,57.6662250274643,4416779.66398349,0.0,1.0
2008-06-10,85.99,86.64,85.4,85.4,2120100,57.226990076303,57.6595699524467,56.8343406502648,56.8343406502648,3185689.10852943,0.0,1.0
2008-06-11,85.33,86.31,84.9,85.5,2201300,56.7877551251417,57.439952476866,56.5015868993851,56.9008914004408,3307701.25683026,0.0,1.0
2008-06-12,85.71,86.86,85.43,85.97,1817500,57.0406479758103,57.8059816028338,56.8543058753176,57.2136799262678,2730998.51646254,0.0,1.0
2008-06-13,86.45,87.37,85.88,86.1,1324900,57.5331235271124,58.1453904287311,57.1537842511094,57.3001959014965,1990811.51827302,0.0,1.0
2008-06-16,86.1,86.89,85.71,86.0,1795100,57.3001959014965,57.8259468278866,57.0406479758103,57.2336451513206,2697339.99279335,0.0,1.0
2008-06-17,85.35,86.37,85.28,86.37,1570400,56.8010652751769,57.4798829269716,56.7544797500537,57.4798829269716,2359702.92723674,0.0,1.0
2008-06-18,85.48,87.25,84.72,85.55,1662900,56.8875812504056,58.06552952852,56.3817955490684,56.9341667755288,2498694.59863855,0.0,1.0
2008-06-19,87.59,87.6,85.05,85.38,1965600,58.2918020791182,58.2984571541358,56.601413024649,56.8210305002297,2953535.45197182,0.0,1.0
2008-06-20,85.5,87.58,84.95,85.38,2804200,56.9008914004408,58.2851470041006,56.5348622744731,56.8210305002297,4213626.43183728,0.0,1.0
2008-06-23,87.25,87.57,85.7,86.02,1953500,58.06552952852,58.278491929083,57.0339929007927,57.2469553013558,2935353.83873979,0.0,1.0
2008-06-24,86.81,87.75,86.04,87.35,1738500,57.7727062277458,58.3982832793998,57.260265451391,58.132080278696,2612292.11602208,0.0,1.0
2008-06-25,86.05,88.19,85.83,87.37,2465800,57.2669205264085,58.691106580174,57.1205088760214,58.1453904287311,3705142.30640624,0.0,1.0
2008-06-26,82.94,86.0,82.92,85.68,3306700,55.1971921959364,57.2336451513206,55.1838820459012,57.0206827507575,4968689.29539845,0.0,1.0
2008-06-27,83.28,83.77,82.5,83.07,2827000,55.4234647465346,55.7495634223968,54.9043688951622,55.2837081711651,4247886.000572,0.0,1.0
2008-06-30,84.2,85.04,82.61,83.29,3045800,56.0357316481534,56.5947579496314,54.9775747203557,55.4301198215522,4576657.65141216,0.0,1.0
2008-07-01,83.61,84.07,82.51,83.08,2323100,55.8760098477311,56.1834248044343,55.1408871251799,55.5218143541383,3476167.8854541,0.35,1.0
2008-07-02,81.86,84.4,81.82,84.07,1575500,54.7064964254906,56.4039616211997,54.6797646901251,56.1834248044343,2357497.52637981,0.0,1.0
2008-07-03,83.22,83.71,82.1,82.97,1248100,55.6153754279175,55.9428391861448,54.8668868376836,55.4483020818831,1867592.93092646,0.0,1.0
2008-07-07,81.79,83.94,81.52,83.41,2758200,54.659715888601,56.0965466644965,54.4792766748839,55.7423511709036,4127229.24611919,0.0,1.0
2008-07-08,83.64,83.64,81.13,81.32,2559100,55.8960586492552,55.8960586492552,54.2186422550703,54.3456179980564,3829306.20105273,0.0,1.0
2008-07-09,81.87,84.14,81.86,83.67,2318600,54.713179359332,56.230205341324,54.7064964254906,55.9161074507794,3469434.31587701,0.0,1.0
2008-07-10,81.69,82.88,80.53,81.63,3265700,54.5928865501872,55.3881556773108,53.8176662245878,54.552788947139,4886626.25953573,0.0,1.0
2008-07-11,81.05,81.86,80.4,80.86,1988400,54.1651787843393,54.7064964254906,53.7307880846499,54.0382030413532,2975339.94379791,0.0,1.0
2008-07-14,81.69,82.41,81.0,81.5,1806200,54.5928865501872,55.0740577867662,54.1317641151324,54.4659108072011,2702705.19336542,0.0,1.0
2008-07-15,81.54,81.94,80.49,81.44,2788800,54.4926425425666,54.7599598962216,53.7909344892223,54.4258132041529,4173017.51924343,0.0,1.0
2008-07-16,82.17,82.51,80.25,81.29,1648800,54.9136673745732,55.1408871251799,53.6305440770293,54.3255691965323,2467179.89304667,0.0,1.0
2008-07-17,81.21,82.44,80.44,82.44,2833200,54.2721057258013,55.0941065882903,53.7575198200154,55.0941065882903,4239455.4057374,0.0,1.0
2008-07-18,82.07,82.24,81.0,81.28,1994100,54.8468380361594,54.9604479114628,54.1317641151324,54.3188862626909,2983869.1319289,0.0,1.0
2008-07-21,82.02,82.24,80.58,82.24,1530500,54.8134233669526,54.9604479114628,53.8510808937947,54.9604479114628,2290161.83060889,0.0,1.0
2008-07-22,83.45,83.61,81.71,81.99,1995200,55.7690829062691,55.8760098477311,54.60625241787,54.7933745654285,2985515.1156033,0.0,1.0
2008-07-23,89.27,89.41,83.68,85.07,5949600,59.658550401949,59.7521114757282,55.9227903846207,56.8517181885718,8902676.79019316,0.0,1.0
2008-07-24,87.06,90.16,86.4,88.9,3441000,58.1816220230053,60.2533315138313,57.7405483894746,59.4112818498182,5148936.20328335,0.0,1.0
2008-07-25,89.19,89.35,87.41,87.86,2151400,59.605086931218,59.71201387268,58.4155247074534,58.7162567303152,3219244.79736815,0.0,1.0
2008-07-28,87.91,89.69,87.81,88.57,2277500,58.7496713995221,59.9392336232867,58.6828420611083,59.1907450330528,3407934.38040623,0.0,1.0
2008-07-29,89.94,90.51,87.6,87.9,2617700,60.1063069693211,60.4872341982794,58.5425004504395,58.7429884656807,3916992.24043442,0.0,1.0
2008-07-30,90.0,90.3,88.71,90.22,2459400,60.1464045723693,60.3468925876106,59.284306106832,60.2934291168796,3680120.22620026,0.0,1.0
2008-07-31,89.14,91.73,88.92,89.49,2445000,59.5716722620111,61.3025521269271,59.4246477175009,59.8055749464592,3658572.80355356,0.0,1.0
2008-08-01,89.58,90.09,87.97,89.0,2103800,59.8657213510316,60.2065509769417,58.7897690025703,59.4781111882319,3148018.59473046,0.0,1.0
2008-08-04,89.07,90.06,88.52,89.31,1339800,59.5248917251215,60.1865021754176,59.1573303638459,59.6852821373145,2004808.11541966,0.0,1.0
2008-08-05,90.79,90.83,89.05,89.94,1965200,60.6743563458379,60.7010880812034,59.5115258574388,60.1063069693211,2940624.65175602,0.0,1.0
2008-08-06,90.98,91.35,90.0,90.64,1562700,60.801332088824,61.0486006409549,60.1464045723693,60.5741123382173,2338344.26180497,0.0,1.0
2008-08-07,90.27,90.85,89.68,90.5,1712100,60.3268437860864,60.7144539488861,59.9325506894454,60.480551264438,2561898.77176444,0.0,1.0
2008-08-08,92.81,93.23,89.97,90.0,2489400,62.0243089817955,62.3049922031333,60.1263557708452,60.1464045723693,3725010.69004754,0.0,1.0
2008-08-11,93.92,94.31,92.15,92.46,2239300,62.7661146381881,63.0267490580017,61.5832353482648,61.7904062973474,3350773.85644069,0.0,1.0
2008-08-12,94.25,94.4,93.16,94.08,2665800,62.9866514549534,63.0868954625741,62.2582116662436,62.8730415796501,3988966.61746957,0.0,1.0
2008-08-13,93.46,94.04,91.88,93.19,2641600,62.4586996814849,62.8463098442846,61.4027961345477,62.2782604677678,3952754.97663275,0.0,1.0
2008-08-14,92.46,93.23,89.61,91.19,3920700,61.7904062973474,62.3049922031333,59.8857701525557,60.9416736994929,5866734.72020141,0.0,1.0
2008-08-15,93.41,94.19,91.01,91.01,2659200,62.425285012278,62.9465538519052,60.8213808903481,60.8213808903481,3979090.71542316,0.0,1.0
2008-08-18,92.24,93.82,91.63,93.82,1852400,61.6433817528372,62.6992852997743,61.2357227885133,62.6992852997743,2771836.50769023,0.0,1.0
2008-08-19,91.99,93.2,90.97,91.76,2958700,61.4763084068028,62.2849434016091,60.7946491549826,61.3226009284512,4427247.17949854,0.0,1.0
2008-08-20,91.26,92.69,90.47,92.36,2244000,60.9884542363825,61.944113775699,60.4605024629139,61.7235769589337,3357806.69577677,0.0,1.0
2008-08-21,91.77,91.95,90.09,90.62,2642000,61.3292838622926,61.4495766714373,60.2065509769417,60.5607464705345,3953353.51615072,0.0,1.0
2008-08-22,92.0,92.2,90.71,92.08,2157900,61.4829913406442,61.6166500174717,60.6208928751069,61.5364548113752,3228971.06453506,0.0,1.0
2008-08-25,91.12,92.29,90.34,91.69,2241600,60.8948931626033,61.6767964220441,60.3736243229761,61.2758203915616,3354215.45866898,0.0,1.0
2008-08-26,92.21,92.32,90.19,90.92,1572600,61.6233329513131,61.6968452235682,60.2733803153554,60.7612344857758,2353158.11487457,0.0,1.0
2008-08-27,92.31,92.74,90.82,92.19,1383500,61.6901622897268,61.9775284449059,60.694405147362,61.6099670836303,2070198.5577572,0.0,1.0
2008-08-28,94.01,94.41,92.26,92.55,2107300,62.8262610427605,63.0935783964154,61.6567476205199,61.8505527019198,3153255.81551264,0.0,1.0
2008-08-29,92.3,94.06,92.24,93.86,1696600,61.6834793558854,62.8596757119673,61.6433817528372,62.7260170351398,2538705.36544334,0.0,1.0
2008-09-02,92.56,93.95,92.3,93.03,2072500,61.8572356357612,62.7861634397122,61.6834793558854,62.1713335263058,3101182.8774498,0.0,1.0
2008-09-03,91.17,93.06,90.44,92.26,2441700,60.9283078318101,62.1913823278299,60.4404536613898,61.6567476205199,3653634.85253036,0.0,1.0
2008-09-04,85.29,90.55,83.98,90.28,7363700,56.998742733082,60.5139659336449,56.123278399862,60.3335267199278,11018663.6210746,0.0,1.0
2008-09-05,85.64,86.54,84.87,85.7,2891000,57.2326454175301,57.8341094632538,56.7180595117443,57.2727430205784,4325944.36608317,0.0,1.0
2008-09-08,86.21,88.06,85.27,87.48,3860000,57.6135726464884,58.8499154071427,56.9853768653992,58.462305244343,5775906.34835041,0.0,1.0
2008-09-09,84.55,86.99,84.51,86.2,3643100,56.5042056288203,58.1348414861156,56.4774738934548,57.6068897126471,5451348.29473455,0.0,1.0
2008-09-10,83.02,85.56,82.84,85.0,4442500,55.48171675109,57.1791819467991,55.3614239419453,56.8049376516821,6647529.52138515,0.0,1.0
2008-09-11,84.77,84.84,82.58,82.7,4227800,56.6512301733305,56.6980107102202,55.1876676620695,55.267862868166,6326263.4351181,0.0,1.0
2008-09-12,84.93,85.55,83.56,84.0,2286000,56.7581571147925,57.1724990129577,55.8425951785242,56.1366442675447,3420653.34516296,0.0,1.0
2008-09-15,83.91,85.01,83.01,83.27,3728000,56.0764978629723,56.8116205855235,55.4750338172487,55.6487900971244,5578388.30742237,0.0,1.0
2008-09-16,85.09,85.69,82.48,82.69,3858000,56.8650840562545,57.266060086737,55.1208383236558,55.2611799343247,5772913.65076059,0.0,1.0
2008-09-17,82.28,84.55,82.0,84.5,3333200,54.9871796468283,56.5042056288203,54.8000574992698,56.4707909596134,4987629.80319212,0.0,1.0
2008-09-18,83.84,84.45,79.35,82.95,4890400,56.0297173260827,56.4373762904066,53.0290800313056,55.4349362142004,7317744.14662509,0.0,1.0
2008-09-19,82.39,86.38,81.39,84.13,4054500,55.0606919190834,57.7271825217918,54.392398534946,56.2235224074826,6066946.1889603,0.0,1.0
2008-09-22,81.26,82.87,80.72,82.87,2560900,54.3055203950081,55.3814727434694,53.9446419675739,55.3814727434694,3831999.62888357,0.0,1.0
2008-09-23,79.91,81.63,79.66,81.34,1969500,53.4033243264226,54.552788947139,53.2362509803882,54.3589838657391,2947058.95157413,0.0,1.0
2008-09-24,77.73,79.8,76.75,79.28,4669000,51.946444749003,53.3298120541675,51.2915172325483,52.982299494416,6986452.52343214,0.0,1.0
2008-09-25,76.74,79.32,76.57,78.0,4666100,51.2848342987069,53.0090312297815,51.1712244234035,52.1268839627201,6982113.1119269,0.0,1.0
2008-09-26,74.92,75.75,73.12,74.92,6140000,50.0685403395768,50.6232238484109,48.8656122481294,50.0685403395768,9187581.60074391,0.0,1.0
2008-09-29,71.4,74.85,70.0,74.0,5568500,47.716147627413,50.0217598026872,46.7805368896206,49.4537104261703,8332418.26445317,0.0,1.0
2008-09-30,73.62,73.87,71.24,72.01,3799700,49.1997589401981,49.3668322862325,47.609220685951,48.1238065917368,5685676.51601737,0.0,1.0
2008-10-01,72.0,73.62,71.66,73.07,4427300,48.1171236578955,49.1997589401981,47.8899039072887,48.8321975789225,6624785.01970252,0.0,1.0
2008-10-02,70.26,72.37,69.59,71.64,5522600,46.9542931694963,48.3643922100263,46.5065366021242,47.876538039606,8263735.85476683,0.0,1.0
2008-10-03,68.2,71.77,67.9,70.94,4832100,45.5776087981732,47.9634161795438,45.377120782932,47.4087326707098,7230507.01188187,0.0,1.0
2008-10-06,65.92,67.38,63.89,66.97,4804500,44.0538998823398,45.0296082231805,42.6972643125409,44.7556079356842,7189207.78514237,0.0,1.0
2008-10-07,65.05,67.94,65.05,66.97,4342000,43.4724846381403,45.4038525182975,43.4724846381403,44.7556079356842,6497146.46749675,0.0,1.0
2008-10-08,65.56,67.71,63.65,63.74,5485700,44.0472169484985,45.4917184195063,42.7639621533241,42.8244296567616,8164931.11064216,0.35,1.0
2008-10-09,60.92,66.39,60.92,66.03,4136700,40.9297812157188,44.6048617024224,40.9297812157188,44.3629916886723,6157075.76524299,0.0,1.0
2008-10-10,57.39,60.55,55.14,58.44,7376900,38.5581113586688,40.6811925904756,37.0464237727304,39.2635655654401,10979798.4414197,0.0,1.0
2008-10-13,61.1,61.41,57.1,59.23,3560300,41.0507162225939,41.2589931788787,38.3632716253701,39.7943358733918,5299160.40491082,0.0,1.0
2008-10-14,61.49,64.77,60.46,63.42,4358100,41.3127420708232,43.5164466405468,40.6207250870381,42.6094340889837,6486608.13994379,0.0,1.0
2008-10-15,56.36,61.38,56.0,61.16,3178700,37.8660943748837,41.2388373443996,37.6242243611335,41.0910278915523,4731185.90542651,0.0,1.0
2008-10-16,59.84,60.23,54.4,56.36,4299000,40.2041711744684,40.4661970226977,36.549246522244,37.8660943748837,6398643.53585699,0.0,1.0
2008-10-17,57.12,61.2,55.53,58.6,4081700,38.3767088483562,41.1179023375245,37.3084496209597,39.371063349329,6075213.61253953,0.0,1.0
2008-10-20,60.3,60.3,57.13,57.73,2434900,40.5132273031491,40.5132273031491,38.3834274598493,38.7865441494328,3624111.92032058,0.0,1.0
2008-10-21,55.48,60.11,55.12,59.74,4293400,37.2748565634944,40.385573684781,37.0329865497443,40.1369850595378,6390308.480309,0.0,1.0
2008-10-22,56.49,57.86,54.45,56.21,5401600,37.9534363242934,38.8738860988426,36.5828395797093,37.7653152024878,8039756.43714472,0.0,1.0
2008-10-23,56.96,58.33,53.32,56.38,3508000,38.2692110644672,39.1896608390164,35.8236364809936,37.8795315978698,5221316.93970373,0.0,1.0
2008-10-24,54.7,56.52,51.9,53.41,3344800,36.7508048670358,37.9735921587726,34.8695936489791,35.8841039844311,4978409.60659094,0.0,1.0
2008-10-27,52.27,55.3,52.15,53.88,3443400,35.1181822742223,37.1539215566194,35.0375589363056,36.1998787246049,5125166.12034658,0.0,1.0
2008-10-28,58.4,58.51,52.11,53.27,2799200,39.2366911194678,39.3105958458915,35.0106844903334,35.7900434235283,4166337.05177271,0.0,1.0
2008-10-29,58.24,60.78,57.42,58.25,3859200,39.1291933355789,40.835720654816,38.578267193148,39.1359119470719,5744043.99478466,0.0,1.0
2008-10-30,60.71,61.31,58.34,59.95,2901000,40.7886903743646,41.1918070639482,39.1963794505095,40.2780759008921,4317856.45441291,0.0,1.0
2008-10-31,60.32,61.62,59.37,60.71,2807300,40.5266645261353,41.400084020233,39.8883964342946,40.7886903743646,4178393.11426176,0.0,1.0
2008-11-03,61.02,61.27,59.44,60.08,2367800,40.9969673306494,41.1649326179759,39.935426714746,40.3654178503018,3524240.09402237,0.0,1.0
2008-11-04,63.77,63.86,61.83,62.42,2575300,42.8445854912408,42.9050529946783,41.5411748615873,41.9375729396778,3833083.67013084,0.0,1.0
2008-11-05,62.11,63.67,61.74,62.79,3462700,41.7292959833929,42.7773993763102,41.4807073581497,42.186161564921,5153892.29393161,0.0,1.0
2008-11-06,60.43,62.61,60.01,62.35,4969600,40.6005692525589,42.0652265580459,40.3183875698504,41.8905426592263,7396766.43772852,0.0,1.0
2008-11-07,61.43,62.2864,60.14,60.73,3006800,41.2724304018649,41.8478122901305,40.4057295192602,40.8021275973507,4475329.46815882,0.0,1.0
2008-11-10,60.93,63.41,60.2,62.42,2092300,40.9364998272119,42.6027154774907,40.4460411882185,41.9375729396778,3114185.1291169,0.0,1.0
2008-11-11,59.29,60.67,58.36,60.23,2500200,39.8346475423501,40.7618159283923,39.2098166734956,40.4661970226977,3721304.62162123,0.0,1.0
2008-11-12,57.55,58.85,57.02,58.33,4072300,38.6656091425578,39.5390286366555,38.3095227334256,39.1896608390164,6061222.62644112,0.0,1.0
2008-11-13,56.2,59.21,52.33,57.77,7874400,37.7585965909947,39.7808986504056,35.1584939431807,38.8134185954051,11720278.8226919,0.0,1.0
2008-11-14,55.51,58.75,55.05,55.3,3496800,37.2950123979736,39.4718425217249,36.9859562692929,37.1539215566194,5204646.82860775,0.0,1.0
2008-11-17,53.51,55.8,53.04,55.54,3583700,35.9512900993617,37.4898521312723,35.6355153591879,37.3151682324528,5333989.0298792,0.0,1.0
2008-11-18,53.24,54.0,51.54,53.67,4443000,35.7698875890491,36.2805020625216,34.627723635229,36.0587878832507,6612973.53566238,0.0,1.0
2008-11-19,49.25,54.6099,49.13,53.24,4604800,33.0891616033183,36.6902701774833,33.0085382654016,35.7698875890491,6853797.10488818,0.0,1.0
2008-11-20,48.8,51.9,48.04,48.67,5713900,32.7868240861306,34.8695936489791,32.2762096126581,32.6994821367209,8504584.62422268,0.0,1.0
2008-11-21,51.95,52.29,48.36,49.86,4750100,34.9031867064444,35.1316194972084,32.491205180436,33.498996904395,7070062.02830293,0.0,1.0
2008-11-24,50.21,52.99,50.0,52.7,4720200,33.734148306652,35.6019223017226,33.5930574652978,35.4070825684239,7025558.78528778,0.0,1.0
2008-11-25,49.61,52.14,48.6,50.94,4567500,33.3310316170685,35.0308403248125,32.6524518562695,34.2246069456454,6798279.68132746,0.0,1.0
2008-11-26,50.18,50.3,47.81,49.03,3338000,33.7139924721729,33.7946158100896,32.1216815483178,32.941352150471,4968288.46771124,0.0,1.0
2008-11-28,51.67,51.67,49.59,49.62,1057300,34.7150655846387,34.7150655846387,33.3175943940824,33.3377502285615,1573688.25551561,0.0,1.0
2008-12-01,48.54,50.745,48.43,50.52,3237900,32.6121401873111,34.0935940215307,32.5382354608874,33.9424252629369,4819299.34979096,0.0,1.0
2008-12-02,50.11,50.89,48.52,48.92,3036200,33.6669621917215,34.1910138881801,32.598702964325,32.8674474240474,4519088.50978575,0.0,1.0
2008-12-03,51.65,51.79,49.04,49.35,3466700,34.7016283616526,34.7956889225555,32.9480707619641,33.1563477182489,5159845.90503732,0.0,1.0
2008-12-04,49.95,52.74,49.23,51.22,3253600,33.5594644078325,35.4339570143961,33.0757243803322,34.4127280674511,4842667.27338085,0.0,1.0
2008-12-05,51.5,51.65,48.16,49.16,3008400,34.6008491892567,34.7016283616526,32.3568329505748,33.0286940998808,4477710.91260111,0.0,1.0
2008-12-08,54.23,54.99,51.71,51.71,3716200,36.435030126862,36.9456446003345,34.741940030611,34.741940030611,5531202.39775569,0.0,1.0
2008-12-09,54.25,55.11,53.2,54.47,2707800,36.4484673498481,37.0262679382512,35.7430131430769,36.5962768026954,4030297.03800734,0.0,1.0
2008-12-10,54.29,55.52,53.73,55.15,2772800,36.4753417958203,37.3017310094667,36.099099552209,37.0531423842235,4127043.21847506,0.0,1.0
2008-12-11,53.81,55.05,53.22,53.89,2478400,36.1528484441535,36.9859562692929,35.756450366063,36.206597336098,3688857.44109513,0.0,1.0
2008-12-12,53.28,53.58,52.19,53.07,2875600,35.7967620350213,35.9983203798131,35.0644333822778,35.6556711936671,4280051.02389169,0.0,1.0
2008-12-15,53.11,53.78,52.34,53.78,2718000,35.6825456396393,36.1326926096743,35.1652125546737,36.1326926096743,4045478.74632689,0.0,1.0
2008-12-16,56.34,56.4,53.06,53.39,2450700,37.8526571518976,37.8929688208559,35.648952582174,35.870666761445,3647628.68418811,0.0,1.0
2008-12-17,55.49,56.68,54.65,56.68,1991900,37.2815751749875,38.0810899426616,36.7172118095705,38.0810899426616,2964749.4903637,0.0,1.0
2008-12-18,55.87,57.69,55.54,56.42,3111300,37.5368824117238,38.7596697034606,37.3151682324528,37.906406043842,4630867.55829537,0.0,1.0
2008-12-19,55.86,57.88,55.47,57.24,3693400,37.5301638002307,38.8873233218287,37.2681379520014,38.4573321862729,5497266.81445317,0.0,1.0
2008-12-22,55.48,56.31,54.26,56.0,2353200,37.2748565634944,37.8325013174184,36.4551859613412,37.6242243611335,3502509.41348655,0.0,1.0
2008-12-23,54.73,56.69,54.53,55.29,1761900,36.770960701515,38.0878085541546,36.6365884716538,37.1472029451263,2622416.85178563,0.0,1.0
2008-12-24,55.26,55.47,54.69,54.69,512000,37.1270471106471,37.2681379520014,36.7440862555427,36.7440862555427,762062.221530304,0.0,1.0
2008-12-26,55.91,56.03,55.28,55.51,707100,37.563756857696,37.6443801956127,37.1404843336332,37.2950123979736,1052449.60321109,0.0,1.0
2008-12-29,54.53,56.07,53.96,55.94,1830200,36.6365884716538,37.6712546415849,36.2536276165494,37.5839126921752,2724074.76141555,0.0,1.0
2008-12-30,56.41,56.52,54.8,54.91,1364300,37.899687432349,37.9735921587726,36.8179909819664,36.89189570839,2030627.9078785,0.0,1.0
2008-12-31,57.59,58.21,56.41,56.63,1626700,38.69248358853,39.1090375010997,37.899687432349,38.0474968851963,2421184.79641278,0.0,1.0
2009-01-02,59.76,59.87,57.19,57.76,1649100,40.1504222825239,40.2243270089476,38.4237391288076,38.806699983912,2454525.01860474,0.0,1.0
2009-01-05,59.74,60.18,58.89,59.38,1467200,40.1369850595378,40.4326039652324,39.5659030826277,39.8951150457877,2183784.55357278,0.0,1.0
2009-01-06,61.23,61.46,59.74,61.46,2256400,41.1380581720037,41.2925862363441,40.1369850595378,41.2925862363441,3358432.02472847,0.0,1.0
2009-01-07,58.83,60.67,58.36,60.67,1751200,39.5255914136694,40.7618159283923,39.2098166734956,40.7618159283923,2606490.94207787,0.0,1.0
2009-01-08,59.21,59.27,57.65,58.47,1929400,39.7808986504056,39.821210319364,38.7327952574884,39.2837213999192,2871724.31683705,0.0,1.0
2009-01-09,57.92,58.95,57.33,57.72,1761400,38.914197767801,39.6062147515861,38.5177996897105,38.7798255379398,2621672.65039741,0.0,1.0
2009-01-12,57.68,58.41,57.28,57.92,1806900,38.7529510919675,39.2434097309609,38.4842066322452,38.914197767801,2689394.97672482,0.0,1.0
2009-01-13,55.1,57.61,54.75,57.61,4161200,37.0195493267582,38.7059208115161,36.7843979245011,38.7059208115161,6193541.63326543,0.0,1.0
2009-01-14,54.47,55.31,53.89,54.48,4076200,36.8314282049525,37.3994179184124,36.4392448313731,36.8381899872556,6028292.27160257,0.35,1.0
2009-01-15,53.06,55.18,51.49,54.61,3953200,35.8780169002163,37.3115147484722,34.8164170786305,36.9260931571958,5846387.56883844,0.0,1.0
2009-01-16,54.59,54.99,53.21,53.65,2954400,36.9125695925896,37.1830408847134,35.9794436347627,36.2769620560988,4369262.22639288,0.0,1.0
2009-01-20,52.2,54.73,52.06,54.25,4021700,35.2965036221502,37.0072345448329,35.2018386699069,36.6826689942844,5947692.22037781,0.0,1.0
2009-01-21,54.01,54.21,51.92,52.64,2481900,36.5203862190102,36.6556218650721,35.1071737176636,35.5940220434863,3670481.9657746,0.0,1.0
2009-01-22,53.88,54.37,52.68,53.55,2827300,36.43248304907,36.7638103819216,35.6210691726987,36.2093442330679,4181294.03353661,0.0,1.0
2009-01-23,53.32,53.985,51.9458,52.93,2162700,36.0538232400967,36.5034817632525,35.1246191160055,35.790113730276,3198417.07860136,0.0,1.0
2009-01-26,54.6,54.84,52.79,52.97,3338600,36.9193313748927,37.081614150167,35.6954487780327,35.8171608594884,4937455.61502683,0.0,1.0
2009-01-27,55.72,56.53,54.8,54.99,2636400,37.6766509928392,38.2243553593898,37.0545670209546,37.1830408847134,3898972.01924661,0.0,1.0
2009-01-28,60.01,61.38,58.56,59.32,5319200,40.5774556008665,41.5038197763904,39.5969971669179,40.110892621953,7866564.99953594,0.0,1.0
2009-01-29,58.24,59.14,57.11,58.84,5189100,39.3806201332189,39.9891805404974,38.6165387329693,39.7863270714045,7674160.10661226,0.0,1.0
2009-01-30,56.73,58.88,56.18,58.5,2683800,38.3595910054517,39.8133742006169,37.9876929787816,39.5564264730994,3969071.88031181,0.0,1.0
2009-02-02,55.29,56.0,54.53,55.99,2578100,37.3858943538062,37.8659808973259,36.8719988987711,37.8592191150228,3812752.14793646,0.0,1.0
2009-02-03,55.3,55.97,54.13,55.79,3514100,37.3926561361093,37.8456955504166,36.6015276066473,37.7239834689609,5197002.56897075,0.0,1.0
2009-02-04,55.05,56.39,54.8,55.35,2466600,37.223611578532,38.1296904071465,37.0545670209546,37.4264650476248,3647854.79543076,0.0,1.0
2009-02-05,56.23,56.82,54.56,54.56,2357900,38.021501890297,38.4204470461796,36.8922842456804,36.8922842456804,3487098.362988,0.0,1.0
2009-02-06,57.21,57.44,55.96,56.01,3254000,38.6841565560002,38.8396775489714,37.8389337681135,37.872742679629,4812340.67312565,0.0,1.0
2009-02-09,56.75,57.54,56.35,56.96,2447200,38.3731145700579,38.9072953720023,38.1026432779342,38.5151119984229,3619164.1349948,0.0,1.0
2009-02-10,54.44,56.75,54.08,56.11,2631700,36.8111428580432,38.3731145700579,36.5677186951318,37.9403605026599,3892021.18914099,0.0,1.0
2009-02-11,53.89,55.1,53.36,54.83,2834900,36.4392448313731,37.2574204900474,36.0808703693091,37.0748523678639,4192533.6737074,0.0,1.0
2009-02-12,53.83,53.9,52.01,53.05,3510000,36.3986741375545,36.4460066136762,35.1680297583914,35.8712551179132,5190939.07887861,0.0,1.0
2009-02-13,54.49,55.37,53.64,53.8,2037100,36.8449517695587,37.439988612231,36.2702002737957,36.3783887906452,3012667.23577881,0.0,1.0
2009-02-17,52.88,53.66,51.86,53.66,3103700,35.7563048187606,36.2837238384019,35.066603023845,36.2837238384019,4590061.99974802,0.0,1.0
2009-02-18,51.96,53.11,51.9,53.11,2690900,35.1342208468759,35.9118258117317,35.0936501530574,35.9118258117317,3979572.07047136,0.0,1.0
2009-02-19,51.87,52.93,51.73,52.29,3040100,35.0733648061481,35.790113730276,34.9786998539048,35.357359662878,4496003.95831877,0.0,1.0
2009-02-20,50.82,51.64,49.92,51.22,4080700,34.3633776643232,34.9178438131769,33.7548172570448,34.633848956447,6034947.3217037,0.0,1.0
2009-02-23,48.94,51.21,48.81,51.21,2218900,33.0921625913416,34.6270871741439,33.0042594214014,34.6270871741439,3281531.25986432,0.0,1.0
2009-02-24,49.02,49.47,47.85,49.24,3933900,33.1462568497663,33.4505370534056,32.3551283203043,33.2950160604344,5817844.79840473,0.0,1.0
2009-02-25,46.54,48.87,46.31,48.87,5078500,31.469334838599,33.0448301152199,31.3138138456279,33.0448301152199,7510593.7641268,0.0,1.0
2009-02-26,45.68,47.2,45.39,47.09,2867600,30.887821560533,31.9156124706032,30.6917298737432,31.8412328652692,4240893.70444225,0.0,1.0
2009-02-27,43.82,45.13,43.76,44.96,3566000,29.6301300521575,30.5159235338628,29.5895593583389,30.4009732347102,5273757.48013708,0.0,1.0
2009-03-02,41.05,42.94,40.9431,42.94,5063400,27.7571163542005,29.0350932094852,27.6848329013804,29.0350932094852,7488262.37378745,0.0,1.0
2009-03-03,39.83,41.78,39.76,41.47,4875200,26.932178913223,28.2507264623263,26.8848464371014,28.0411112109304,7209933.38955813,0.0,1.0
2009-03-04,40.22,40.61,39.56,40.31,7107100,27.1958884230437,27.4595979328644,26.7496107910395,27.2567444637715,10510690.3497146,0.0,1.0
2009-03-05,37.38,39.41,36.98,37.5,10657700,25.275542248965,26.6481840564931,25.0050709568413,25.3566836366021,15761672.7695056,0.0,1.0
2009-03-06,36.49,38.0,35.28,36.99,7498500,24.6737436239897,25.6947727517568,23.8555679653153,25.0118327391444,11089531.8185103,0.0,1.0
2009-03-09,36.31,36.65,35.81,36.06,5291800,24.552031542534,24.7819321408392,24.2139424273793,24.3829869849566,7826043.13892018,0.0,1.0
2009-03-10,37.6,37.73,36.13,36.85,4291700,25.4243014596331,25.5122046295733,24.4303194610783,24.917167786901,6346995.2264454,0.0,1.0
2009-03-11,36.41,38.07,35.85,37.77,4446000,24.6196493655649,25.7421052278785,24.2409895565917,25.5392517587857,6575189.49991291,0.0,1.0
2009-03-12,37.57,37.81,35.91,36.51,4211400,25.4040161127238,25.5662988879981,24.2815602504102,24.6872671885958,6228239.55464086,0.0,1.0
2009-03-13,37.6,38.17,37.28,37.81,3967800,25.4243014596331,25.8097230509094,25.2079244259341,25.5662988879981,5867979.50916654,0.0,1.0
2009-03-16,39.05,40.26,37.66,37.95,4302700,26.4047598935817,27.2229355522561,25.4648721534516,25.6609638402414,6363263.1266926,0.0,1.0
2009-03-17,39.55,39.57,38.26,39.21,3406500,26.7428490087364,26.7563725733426,25.8705790916373,26.5129484104312,5037872.92655271,0.0,1.0
2009-03-18,39.22,40.09,37.96,39.4,4463000,26.5197101927343,27.1079852531035,25.6677256225445,26.64142227419,6600330.80029495,0.0,1.0
2009-03-19,37.86,39.73,37.28,39.37,5653100,25.6001077995135,26.8645610901921,25.2079244259341,26.6211369272807,8360369.71703952,0.0,1.0
2009-03-20,37.65,38.42,37.31,37.89,4414000,25.4581103711486,25.9787676084868,25.2282097728434,25.6203931464228,6527864.69919378,0.0,1.0
2009-03-23,39.64,39.67,38.05,38.05,4359900,26.8037050494642,26.8239903963735,25.7285816632723,25.7285816632723,6447856.20797804,0.0,1.0
2009-03-24,39.75,40.17,39.18,39.29,4206500,26.8780846547983,27.1620795115282,26.4926630635219,26.567042668856,6220992.94453073,0.0,1.0
2009-03-25,40.31,41.17,39.42,40.1,3685700,27.2567444637715,27.8382577418376,26.6549458387962,27.1147470354066,5450781.81282705,0.0,1.0
2009-03-26,43.07,43.13,40.4,40.72,4874100,29.1229963794255,29.163567073244,27.3176005044994,27.5339775381984,7208306.59953339,0.0,1.0
2009-03-27,43.12,43.45,42.22,42.63,4652500,29.1568052909409,29.379944106943,28.5482448836625,28.8254779580893,6880582.3545535,0.0,1.0
2009-03-30,42.34,42.56,41.24,42.23,5585200,28.6293862712996,28.7781454819677,27.8855902179593,28.5550066659656,8259952.40551363,0.0,1.0
2009-03-31,41.59,42.72,41.51,42.68,4799700,28.1222525985676,28.8863339988172,28.0681583401428,28.8592868696048,7098276.43786144,0.0,1.0
2009-04-01,42.19,42.33,40.78,41.2,3398600,28.5279595367532,28.6226244889965,27.5745482320169,27.8585430887469,5026189.61637517,0.0,1.0
2009-04-02,43.12,44.15,42.62,42.89,4052900,29.1568052909409,29.8532688681596,28.8187161757862,29.0012842979698,5993833.90107896,0.0,1.0
2009-04-03,42.66,43.31,41.86,42.96,3408000,28.8457633049986,29.2852791546997,28.3048207207511,29.0486167740914,5040091.27658642,0.0,1.0
2009-04-06,45.56,45.91,42.3,42.71,5881100,30.8066801728958,31.0433425535041,28.6023391420872,28.8795722165141,8697558.92216326,0.0,1.0
2009-04-07,43.55,45.78,43.19,44.97,4316100,29.7045096574915,31.2255442507454,29.4589614720335,30.6730608334648,6327865.94248981,0.38,1.0
2009-04-08,44.0,44.15,43.29,43.61,2675400,30.0114448893141,30.1137566332549,29.5271693013274,29.7454343550679,3922423.60986474,0.0,1.0
2009-04-09,44.94,45.1,44.36,44.84,3582700,30.6525984846767,30.7617310115469,30.2569930747721,30.5843906553828,5252622.81044419,0.0,1.0
2009-04-13,44.01,44.68,43.62,44.52,2898800,30.0182656722434,30.4752581285126,29.7522551379973,30.3661256016423,4249951.9923286,0.0,1.0
2009-04-14,43.93,44.16,43.11,43.71,2654100,29.9636994088083,30.1205774161843,29.4043952085984,29.8136421843618,3891195.52326457,0.0,1.0
2009-04-15,44.3,44.39,43.37,43.82,2300400,30.2160683771957,30.2774554235603,29.5817355647625,29.888670796585,3372633.35281934,0.0,1.0
2009-04-16,45.54,45.79,44.04,44.63,3139900,31.0618454604401,31.2323650336748,30.0387280210316,30.4411542138656,4603430.47492498,0.0,1.0
2009-04-17,46.55,46.8,45.32,45.75,4076800,31.7507445363084,31.9212641095431,30.9117882359935,31.2050819019572,5977026.45312722,0.0,1.0
2009-04-20,45.37,46.0,44.83,46.0,3543700,30.9458921506404,31.375601475192,30.5775698724534,31.375601475192,5195444.62371148,0.0,1.0
2009-04-21,46.47,46.59,45.06,45.26,4226800,31.6961782728733,31.778027668026,30.7344478798294,30.8708635384171,6196942.55594538,0.0,1.0
2009-04-22,48.23,49.25,46.88,46.88,4100900,32.8966360684458,33.5923559272436,31.9758303729783,31.9758303729783,6012359.64031335,0.0,1.0
2009-04-23,49.5,49.5,47.61,48.5,4639700,33.7628755004783,33.7628755004783,32.4737475268237,33.0807972075394,6802298.28163619,0.0,1.0
2009-04-24,49.18,49.81,48.5,49.81,3371800,33.5446104467378,33.9743197712894,33.0807972075394,33.9743197712894,4943420.76988187,0.0,1.0
2009-04-27,51.28,52.62,49.42,49.82,4047700,34.9769748619097,35.8909597744479,33.7083092370432,33.9811405542188,5934362.72918049,0.0,1.0
2009-04-28,50.61,51.12,50.0,50.69,2500300,34.5199824056406,34.8678423350394,34.1039146469478,34.5745486690757,3665708.21250834,0.0,1.0
2009-04-29,53.34,54.34,52.01,52.79,4211400,36.3820561453639,37.0641344383029,35.4748920157551,36.0069130842475,6174364.50272273,0.0,1.0
2009-04-30,51.67,53.8,51.48,53.51,4642200,35.2429853961559,36.6958121601158,35.1133905204974,36.4980094551635,6805963.55001647,0.0,1.0
2009-05-01,52.38,52.78,51.26,52.02,3303600,35.7272609841425,36.0000923013181,34.9633332960509,35.4817127986845,4843432.24846721,0.0,1.0
2009-05-04,54.0,54.09,52.31,52.31,2900100,36.8322278187036,36.8936148650681,35.6795155036368,35.6795155036368,4251857.93188635,0.0,1.0
2009-05-05,53.62,54.15,53.05,53.97,2152600,36.5730380673868,36.9345395626445,36.1842534404116,36.8117654699154,3155942.68617584,0.0,1.0
2009-05-06,54.24,54.32,53.23,53.78,2152000,36.995926609009,37.0504928724441,36.3070275331406,36.6821705942571,3155063.02176456,0.0,1.0
2009-05-07,53.66,54.84,53.19,54.53,3312400,36.6003211991044,37.4051735847723,36.2797444014231,37.1937293139613,4856333.99316587,0.0,1.0
2009-05-08,55.88,55.94,53.87,54.27,3274600,38.1145350094289,38.1554597070052,36.7435576406216,37.0163889577971,4800915.13525569,0.0,1.0
2009-05-11,54.13,55.79,54.06,55.12,2537300,36.9208979967857,38.0531479630643,36.87315251628,37.5961555067952,3719954.18453682,0.0,1.0
2009-05-12,55.3,55.54,53.67,54.43,2463500,37.7189295995243,37.8826283898296,36.6071419820338,37.1255214846674,3611755.46195028,0.0,1.0
2009-05-13,55.3,55.37,53.51,55.06,3482200,37.7189295995243,37.76667508003,36.4980094551635,37.5552308092189,5105279.02155602,0.0,1.0
2009-05-14,55.84,56.07,55.01,55.31,3105100,38.0872518777113,38.2441298850873,37.521126894572,37.7257503824537,4552409.93907117,0.0,1.0
2009-05-15,55.01,56.25,54.73,55.84,3488900,37.521126894572,38.3669039778163,37.3301449725491,38.0872518777113,5115101.94081524,0.0,1.0
2009-05-18,55.46,55.51,54.18,54.95,3297300,37.8280621263945,37.8621660410414,36.9550019114326,37.4802021969956,4834195.77214884,0.0,1.0
2009-05-19,56.87,57.32,55.55,55.6,2932700,38.7897925194384,39.096727751261,37.889449172759,37.9235530874059,4299653.0315655,0.0,1.0
2009-05-20,57.17,57.9599,56.91,57.16,2543300,38.9944160073201,39.5331896509126,38.817075651156,38.9875952243907,3728750.82864955,0.0,1.0
2009-05-21,55.7,56.69,54.92,56.69,2200100,37.9917609166998,38.6670184267094,37.4597398482075,38.6670184267094,3225582.7854016,0.0,1.0
2009-05-22,55.7,56.4,55.15,55.79,1830100,37.9917609166998,38.4692157217571,37.6166178555834,38.0531479630643,2683123.06511679,0.0,1.0
2009-05-26,56.27,56.85,55.25,55.47,4603800,38.3805455436751,38.7761509535796,37.6848256848773,37.8348829093239,6749665.02769503,0.0,1.0
2009-05-27,55.72,56.94,55.69,56.37,2241900,38.0054024825586,38.8375379999441,37.9849401337705,38.4487533729689,3286866.07272025,0.0,1.0
2009-05-28,57.04,57.33,55.22,56.22,2343400,38.905745829238,39.1035485341903,37.6643633360891,38.3464416290281,3435675.96896055,0.0,1.0
2009-05-29,56.9,57.44,55.91,57.01,2361900,38.8102548682266,39.1785771464136,38.134997358217,38.8852834804499,3462798.95497478,0.0,1.0
2009-06-01,59.31,59.45,57.27,57.28,2066200,40.4540635542095,40.5495545152209,39.062623836614,39.0694446195434,3029271.01095258,0.0,1.0
2009-06-02,59.98,60.3,59.17,59.28,2116600,40.9110560104786,41.129321064219,40.358572593198,40.4336012054213,3103162.82149948,0.0,1.0
2009-06-03,58.59,59.97,58.0,59.8,2301000,39.9629671832934,40.9042352275492,39.5605409904594,40.7882819177496,3373513.01723061,0.0,1.0
2009-06-04,59.1,59.24,57.98,58.39,2028200,40.3108271126923,40.4063180737038,39.5468994246007,39.8265515247056,2973558.93157198,0.0,1.0
2009-06-05,60.45,61.12,59.39,59.39,2769000,41.2316328081599,41.688625264429,40.5086298176446,40.5086298176446,4059651.25802327,0.0,1.0
2009-06-08,60.46,61.06,59.42,60.03,2286100,41.2384535910893,41.6477005668526,40.5290921664328,40.9451599251255,3351668.017684,0.0,1.0
2009-06-09,59.25,60.66,58.99,60.4,2818000,40.4131388566331,41.3748692496771,40.235798500469,41.1975288935129,4131490.51827721,0.0,1.0
2009-06-10,59.04,60.045,57.82,59.8,2035400,40.269902415116,40.9553910995196,39.4377668977304,40.7882819177496,2984114.90450725,0.0,1.0
2009-06-11,59.29,60.24,58.98,58.98,2023300,40.4404219883507,41.0883963666427,40.2289777175396,40.2289777175396,2966375.00554658,0.0,1.0
2009-06-12,59.76,60.03,58.63,59.17,1535800,40.760998786032,40.9451599251255,39.990250315011,40.358572593198,2251647.67138756,0.0,1.0
2009-06-15,58.08,59.12,57.58,59.05,1912300,39.6151072538946,40.3244686785511,39.2740681074251,40.2767231980453,2803637.08946114,0.0,1.0
2009-06-16,57.46,58.47,57.4,58.26,1850600,39.1922187122724,39.8811177881407,39.1512940146961,39.7378813466236,2713178.26583527,0.0,1.0
2009-06-17,57.62,58.04,56.97,57.31,1456300,39.3013512391426,39.587824122177,38.8580003487323,39.0899069683316,2135092.13689393,0.0,1.0
2009-06-18,58.21,58.54,57.43,57.73,1646700,39.7037774319766,39.9288632686465,39.1717563634842,39.3763798513659,2414238.97673779,0.0,1.0
2009-06-19,58.74,59.36,58.2,58.53,3212500,40.0652789272343,40.4881674688564,39.6969566490472,39.9220424857171,4709869.86868897,0.0,1.0
2009-06-22,57.45,58.42,57.25,58.42,2689900,39.185397929343,39.8470138734938,39.0489822707552,39.8470138734938,3943682.1664705,0.0,1.0
2009-06-23,55.99,57.28,55.77,57.07,2377300,38.1895636216521,39.0694446195434,38.0395063972056,38.9262081780262,3485377.00819745,0.0,1.0
2009-06-24,54.54,56.45,54.32,56.17,2653500,37.2005500968907,38.5033196364041,37.0504928724441,38.3123377143812,3890315.85885328,0.0,1.0
2009-06-25,55.82,56.17,54.61,54.78,2511100,38.0736103118525,38.3123377143812,37.2482955773964,37.364248887196,3681542.17191125,0.0,1.0
2009-06-26,55.46,55.97,55.1,55.76,4419500,37.8280621263945,38.1759220557934,37.5825139409365,38.0326856142762,6479461.44269912,0.0,1.0
2009-06-29,57.0,57.24,55.27,55.51,2972200,38.8784626975205,39.0421614878258,37.6984672507361,37.8621660410414,4357564.27197428,0.0,1.0
2009-06-30,55.39,56.85,55.15,56.75,2412100,38.0395063972056,39.0421725705206,37.8746845604963,38.9734968052251,3512301.59521247,0.38,1.0
2009-07-01,55.68,56.23,55.36,55.63,1995000,38.2386661165627,38.6163828256882,38.0189036676169,38.2043282339149,2904954.88679941,0.0,1.0
2009-07-02,53.75,55.43,53.62,55.4,2066800,36.9132238463585,38.0669767033238,36.8239453514743,38.0463739737351,3009504.14036944,0.0,1.0
2009-07-06,53.93,53.98,53.18,53.5,1866200,37.0368402238905,37.0711781065383,36.5217719841739,36.7415344331197,2717406.92217798,0.0,1.0
2009-07-07,52.06,53.94,51.9618,53.72,2489200,35.7526034128637,37.0437078004201,35.6851638113435,36.8926211167699,3624568.27279254,0.0,1.0
2009-07-08,51.91,52.68,51.49,52.14,2331400,35.6495897649204,36.1783931576961,35.3611515506791,35.8075440251002,3394792.89377652,0.0,1.0
2009-07-09,51.54,52.21,51.32,51.97,1995500,35.3954894333269,35.8556170608071,35.2444027496767,35.6907952240977,2905682.94566829,0.0,1.0
2009-07-10,51.59,52.06,51.21,51.39,1928900,35.4298273159746,35.7526034128637,35.1688594078516,35.2924757853835,2808705.50433454,0.0,1.0
2009-07-13,52.29,52.34,50.83,51.61,2474800,35.9105576730435,35.9448955556913,34.9078914997285,35.4435624690338,3603600.17736902,0.0,1.0
2009-07-14,53.1,53.29,51.99,52.46,2188500,36.4668313719375,36.597315325999,35.7045303771568,36.0273064740459,3186713.66905289,0.0,1.0
2009-07-15,54.14,54.1796,53.32,53.53,1647800,37.1810593310112,37.2082549340682,36.6179180555877,36.7621371627083,2399390.80825468,0.0,1.0
2009-07-16,54.76,55.0,54.02,54.1,2227800,37.6068490758436,37.7716709125529,37.0986484126565,37.153589024893,3243939.09614624,0.0,1.0
2009-07-17,53.56,54.88,53.31,54.57,2331000,36.782739892297,37.6892599941983,36.6110504790581,37.4763651217821,3394210.44668142,0.0,1.0
2009-07-20,54.47,54.51,53.23,53.89,1516300,37.4076893564865,37.4351596626047,36.5561098668217,37.0093699177723,2207911.32574133,0.0,1.0
2009-07-21,54.55,54.88,53.78,54.88,2301200,37.462629968723,37.6892599941983,36.9338265759472,37.6892599941983,3350818.13809665,0.0,1.0
2009-07-22,54.0,54.6,53.78,54.4,2220600,37.0849132595974,37.4969678513707,36.9338265759472,37.3596163207796,3233455.04843448,0.0,1.0
2009-07-23,53.71,54.32,53.06,54.17,3188200,36.8857535402403,37.3046757085432,36.4393610658192,37.2016620605999,4642394.57147564,0.0,1.0
2009-07-24,52.49,53.66,52.28,53.56,2811000,36.0479092036346,36.8514156575925,35.9036900965139,36.782739892297,4093146.96079858,0.0,1.0
2009-07-27,51.89,52.49,49.85,51.9,7045600,35.6358546118613,36.0479092036346,34.2348689998321,35.6427221883909,10259223.1330496,0.0,1.0
2009-07-28,53.74,53.85,51.64,51.64,4056200,36.906356269829,36.9818996116541,35.4641651986224,35.4641651986224,5906304.76783749,0.0,1.0
2009-07-29,54.55,54.9,53.0,53.54,3762300,37.462629968723,37.7029951472574,36.3981556066419,36.7690047392379,5478351.7647145,0.0,1.0
2009-07-30,55.13,55.86,54.7,55.18,3081900,37.8609494074371,38.3622824940947,37.5656436166663,37.8952872900849,4487609.25595345,0.0,1.0
2009-07-31,55.39,55.94,54.77,55.21,2523700,38.0395063972056,38.4172231063311,37.6137166523732,37.9158900196736,3674804.3347447,0.0,1.0
2009-08-03,56.0,56.19,54.74,55.8,2207200,38.4584285655084,38.58891251957,37.5931139227845,38.3210770349173,3213943.07074871,0.0,1.0
2009-08-04,56.5,56.61,55.63,55.92,1782400,38.8018073919862,38.8773507338113,38.2043282339149,38.403487953272,2595384.25575503,0.0,1.0
2009-08-05,56.26,56.92,55.47,56.74,1924100,38.6369855552769,39.0902456062275,38.094447009442,38.9666292286955,2801716.13919336,0.0,1.0
2009-08-06,56.44,56.67,55.67,56.33,1894000,38.7606019328089,38.9185561929886,38.2317985400331,38.6850585909838,2757886.99528726,0.0,1.0
2009-08-07,57.54,57.85,56.3,56.73,1811500,39.5160353510599,39.7289302234761,38.6644558613951,38.959761652166,2637757.28192338,0.0,1.0
2009-08-10,56.81,57.49,56.45,57.22,1119700,39.0147022644024,39.4816974684121,38.7674695093384,39.2962729021142,1630415.03095203,0.0,1.0
2009-08-11,56.21,56.82,55.715,56.73,1350600,38.6026476726291,39.021569840932,38.2627026344161,38.959761652166,1966632.61659714,0.0,1.0
2009-08-12,57.13,57.69,55.84,56.05,2114700,39.2344647133482,39.6190489990032,38.3485473410356,38.4927664481562,3079252.18000738,0.0,1.0
2009-08-13,57.08,57.36,56.42,57.36,1879500,39.2001268307004,39.3924189735279,38.7468667797498,39.3924189735279,2736773.28808998,0.0,1.0
2009-08-14,56.24,57.22,55.83,56.98,1452200,38.6232504022178,39.2962729021142,38.341679764506,39.1314510654048,2114574.17875193,0.0,1.0
2009-08-17,55.03,55.92,54.74,55.56,1709300,37.7922736421416,38.403487953272,37.5931139227845,38.156255198208,2488942.04912594,0.0,1.0
2009-08-18,55.38,55.75,54.87,55.09,1843900,38.032638820676,38.2867391522696,37.6823924176687,37.8334791013189,2684935.49662629,0.0,1.0
2009-08-19,55.59,55.85,55.03,55.13,2130600,38.1768579277967,38.3554149175651,37.7922736421416,37.8609494074371,3102404.45203751,0.0,1.0
2009-08-20,55.81,56.05,55.39,55.68,2220100,38.3279446114469,38.4927664481562,38.0395063972056,38.2386661165627,3232726.98956561,0.0,1.0
2009-08-21,58.49,58.68,56.1,56.13,4204100,40.1684551213676,40.2989390754292,38.527104330804,38.5477070603927,6121664.58124985,0.0,1.0
2009-08-24,58.74,58.98,58.33,58.78,1781400,40.3401445346065,40.5049663713158,40.0585738968948,40.3676148407247,2593928.13801729,0.0,1.0
2009-08-25,58.71,59.72,58.63,59.01,1903900,40.3195418050179,41.0131670345029,40.2646011927814,40.5255691009045,2772302.56089093,0.0,1.0
2009-08-26,58.73,58.86,57.87,58.74,2235400,40.333276958077,40.4225554529612,39.7426653765352,40.3401445346065,3255005.59095309,0.0,1.0
2009-08-27,59.95,60.0,58.76,59.07,2480900,41.1711212946827,41.2054591773305,40.3538796876656,40.5667745600818,3612482.49556926,0.0,1.0
2009-08-28,59.77,60.17,59.34,60.17,2294100,41.0475049171507,41.3222079783329,40.7521991263798,41.3222079783329,3340479.70215867,0.0,1.0
2009-08-31,59.19,59.56,58.68,59.52,2078000,40.6491854784365,40.90328581003,40.2989390754292,40.8758155039118,3025812.65903217,0.0,1.0
2009-09-01,58.6,59.73,58.11,59.15,1918700,40.2439984631928,41.0200346110325,39.9074872132446,40.6217151723183,2793853.10340954,0.0,1.0
2009-09-02,58.13,58.81,57.7105,58.48,1838900,39.9212223663037,40.3882175703134,39.6331275308888,40.1615875448381,2677654.90793756,0.0,1.0
2009-09-03,58.8,58.83,57.36,58.4,2027600,40.3813499937839,40.4019527233725,39.3924189735279,40.1066469326017,2952424.32504987,0.0,1.0
2009-09-04,60.48,60.71,58.83,58.83,2680500,41.5351028507491,41.6930571109289,40.4019527233725,40.4019527233725,3903123.59602298,0.0,1.0
2009-09-08,62.91,63.22,60.85,61.02,5484500,43.203923947431,43.4168188198472,41.7892031823426,41.9059519833451,7986077.73265734,0.0,1.0
2009-09-09,62.19,63.52,61.68,63.07,3066200,42.709458437303,43.6228461157339,42.3592120342957,43.3138051719039,4464748.20747086,0.0,1.0
2009-09-10,62.53,62.73,61.42,62.3,2223700,42.9429560393079,43.080307569899,42.1806550445273,42.7850017791281,3237969.01342148,0.0,1.0
2009-09-11,63.34,63.43,62.4,62.79,2066100,43.4992297382019,43.5610379269679,42.8536775444237,43.1215130290763,3008484.85795302,0.0,1.0
2009-09-14,63.1,63.2,62.43,63.2,2028200,43.3344079014925,43.4030836667881,42.8742802740123,43.4030836667881,2953297.99569252,0.0,1.0
2009-09-15,63.13,63.26,62.75,63.2,1536500,43.3550106310812,43.4442891259654,43.0940427229581,43.4030836667881,2237324.90404376,0.0,1.0
2009-09-16,63.29,63.31,62.19,63.25,2109200,43.4648918555541,43.4786270086132,42.709458437303,43.4374215494359,3071243.53244979,0.0,1.0
2009-09-17,64.43,64.86,62.84,63.03,3226900,44.2477955799234,44.5431013706942,43.1558509117241,43.2863348657857,4698746.32792633,0.0,1.0
2009-09-18,64.61,64.845,63.88,64.58,2145200,44.3714119574554,44.5328000058999,43.8700788707978,44.3508092278667,3123663.77100857,0.0,1.0
2009-09-21,63.64,64.53,63.46,64.11,1936600,43.7052570340885,44.3164713452189,43.5816406565565,44.0280331309776,2819917.61091516,0.0,1.0
2009-09-22,63.86,64.24,63.49,63.87,2462100,43.8563437177387,44.1173116258618,43.6022433861452,43.8632112942683,3585107.48209967,0.0,1.0
2009-09-23,63.23,64.11,63.1,64.1,1951000,43.4236863963768,44.0280331309776,43.3344079014925,44.021165554448,2840885.70633867,0.0,1.0
2009-09-24,62.28,63.41,61.93,63.41,2045200,42.771266626069,43.5473027739087,42.5309014475346,43.5473027739087,2978051.99723417,0.0,1.0
2009-09-25,62.99,63.11,61.81,62.04,3269800,43.2588645596674,43.3412754780221,42.4484905291799,42.6064447893597,4761213.77887556,0.0,1.0
2009-09-28,64.54,64.83,63.64,64.11,2310100,44.3233389217485,44.5224986411056,43.7052570340885,44.0280331309776,3363777.58596257,0.0,1.0
2009-09-29,64.47,65.16,64.16,64.57,2097000,44.2752658860416,44.7491286665809,44.0623710136254,44.3439416513371,3053478.89604931,0.0,1.0
2009-09-30,64.6,65.32,63.46,65.32,3301400,44.3645443809258,44.8590098910538,43.5816406565565,44.8590098910538,4807227.09938827,0.0,1.0
2009-10-01,63.15,64.74,63.1,64.4,4136900,43.3687457841403,44.4606904523396,43.3344079014925,44.2271928503347,6023813.46927344,0.0,1.0
2009-10-02,63.08,63.3,62.63,62.78,2935400,43.3206727484334,43.4717594320836,43.0116318046035,43.1146454525468,4274288.00737394,0.0,1.0
2009-10-05,64.77,65.0,63.76,64.62,3003200,44.4812931819282,44.639247442108,43.7876679524432,44.3782795339849,4373012.78999299,0.0,1.0
2009-10-06,65.92,66.05,65.0,65.12,2658700,45.2710644828271,45.3603429777113,44.639247442108,44.7216583604627,3871380.22934015,0.0,1.0
2009-10-07,65.51,65.86,64.85,65.63,2513400,45.2504617532384,45.4922212039121,44.7945725033966,45.3333507077551,3638699.53190514,0.38,1.0
2009-10-08,65.28,66.08,65.0,65.98,2545700,45.0915912570814,45.6441842871927,44.8981836965425,45.5751101584288,3685460.88898342,0.0,1.0
2009-10-09,66.16,66.16,65.01,65.25,1397900,45.6994435902038,45.6994435902038,44.9050911094189,45.0708690184522,2023767.83466627,0.0,1.0
2009-10-12,65.61,66.47,65.26,66.27,1077700,45.3195358820023,45.913573389372,45.0777764313286,45.7754251318441,1560207.87997699,0.0,1.0
2009-10-13,65.59,65.9,65.11,65.37,1487900,45.3057210562495,45.5198508554177,44.9741652381828,45.1537579729689,2154062.63767075,0.0,1.0
2009-10-14,66.85,67.04,65.67,66.29,1711600,46.1760550786748,46.3072959233263,45.3609803592607,45.7892399575969,2477917.60913855,0.0,1.0
2009-10-15,67.32,67.44,66.54,66.76,1876600,46.5007034838652,46.5835924383819,45.9619252795067,46.1138883627873,2716791.41464677,0.0,1.0
2009-10-16,67.75,67.9,66.53,67.02,2483800,46.79772223755,46.9013334306959,45.9550178666303,46.2934810975735,3595847.018917,0.0,1.0
2009-10-19,68.7,68.84,67.67,67.9,2084000,47.4539264608072,47.5506302410767,46.7424629345389,46.9013334306959,3017048.54957043,0.0,1.0
2009-10-20,67.63,68.37,67.04,68.32,2589200,46.7148332830333,47.2259818358863,46.3072959233263,47.1914447715043,3748436.71043558,0.0,1.0
2009-10-21,66.7,68.4,66.62,67.68,1712700,46.072443885529,47.2467040745155,46.0171845825178,46.7493703474153,2479510.10117527,0.0,1.0
2009-10-22,67.75,67.819,66.65,66.75,1852900,46.79772223755,46.8453833863971,46.037906821147,46.1069809499109,2682480.44985559,0.0,1.0
2009-10-23,66.6,67.99,66.21,67.99,1698600,46.003369756765,46.9635001465834,45.7339806545858,46.9635001465834,2459097.24870457,0.0,1.0
2009-10-26,65.96,67.72,65.82,66.66,2450600,45.561295332676,46.7769999989209,45.4645915524065,46.0448142340234,3547782.71380868,0.0,1.0
2009-10-27,65.78,67.08,65.69,66.05,2714000,45.436961900901,46.3349255748318,45.3747951850134,45.6234620485635,3929112.17060179,0.0,1.0
2009-10-28,64.3,65.93,64.22,64.98,3720600,44.4146647951951,45.5405730940468,44.3594054921839,44.8843688707897,5386387.15620524,0.0,1.0
2009-10-29,63.65,64.86,62.78,64.56,3213500,43.9656829582297,44.801479916273,43.3647380379836,44.5942575299812,4652248.32727666,0.0,1.0
2009-10-30,62.7,64.17,62.6,63.43,3082200,43.3094787349725,44.324868427802,43.2404046062086,43.8137198749491,4462162.68689346,0.0,1.0
2009-11-02,63.02,63.75,62.52,62.71,1870400,43.530515947017,44.0347570869936,43.1851453031975,43.3163861478489,2707815.55043979,0.0,1.0
2009-11-03,62.55,63.17,62.1903,62.98,2254000,43.2058675418266,43.6341271401629,42.9574079006628,43.5028862955114,3263160.95524556,0.0,1.0
2009-11-04,63.85,65.155,63.36,64.13,3386000,44.1038312157575,45.0052485961265,43.7653679848143,44.2972387762964,4901980.03303525,0.0,1.0
2009-11-05,65.39,65.92,64.06,64.06,2114000,45.1675727987217,45.5336656811704,44.2488868861617,44.2488868861617,3060480.15057192,0.0,1.0
2009-11-06,65.58,65.82,64.77,65.25,1677800,45.2988136433731,45.4645915524065,44.7393132003855,45.0708690184522,2428984.6720102,0.0,1.0
2009-11-09,67.31,67.41,65.82,65.9,1702300,46.4937960709888,46.5628701997527,45.4645915524065,45.5198508554177,2464453.81282809,0.0,1.0
2009-11-10,66.56,67.59,66.38,67.04,1868700,45.9757401052595,46.6872036315278,45.8514066734844,46.3072959233263,2705354.42638304,0.0,1.0
2009-11-11,66.97,67.52,66.8,66.9,1637300,46.2589440331915,46.638851741393,46.1415180142929,46.2105921430568,2370352.01065819,0.0,1.0
2009-11-12,66.72,67.72,66.54,66.83,1202500,46.0862587112817,46.7769999989209,45.9619252795067,46.162240252922,1740883.34014321,0.0,1.0
2009-11-13,67.68,68.0,66.58,66.77,1257200,46.7493703474153,46.9704075594598,45.9895549310123,46.1207957756637,1820073.62596926,0.0,1.0
2009-11-16,68.21,68.74,67.64,67.86,2088200,47.115463229864,47.4815561123127,46.7217406959097,46.8737037791903,3023128.97371064,0.0,1.0
2009-11-17,67.94,68.26,67.59,68.26,1040200,46.9289630822015,47.150000294246,46.6872036315278,47.150000294246,1505918.37872512,0.0,1.0
2009-11-18,67.34,68.06,67.1,67.92,1481300,46.514518309618,47.0118520367182,46.3487404005846,46.9151482564487,2144507.68545042,0.0,1.0
2009-11-19,66.38,67.15,65.84,67.15,1667700,45.8514066734844,46.3832774649666,45.4784063781593,46.3832774649666,2414362.69967303,0.0,1.0
2009-11-20,66.47,66.7,65.96,66.23,1860200,45.913573389372,46.072443885529,45.561295332676,45.7477954803386,2693048.80609928,0.0,1.0
2009-11-23,67.52,67.7,66.77,66.87,1171300,46.638851741393,46.7631851731681,46.1207957756637,46.1898699044276,1695714.47510165,0.0,1.0
2009-11-24,67.32,67.52,66.75,67.42,1314700,46.5007034838652,46.638851741393,46.1069809499109,46.5697776126291,1903317.52788879,0.0,1.0
2009-11-25,68.13,68.3,66.8764,67.45,1584600,47.0602039268529,47.1776299457515,46.1942906486685,46.5904998512583,2294057.16489889,0.0,1.0
2009-11-27,67.08,67.54,66.19,66.95,1064700,46.3349255748318,46.6526665671458,45.720165828833,46.2451292074387,1541387.51954301,0.0,1.0
2009-11-30,65.9,67.25,65.46,67.25,2847000,45.5198508554177,46.4523515937305,45.2159246888564,46.4523515937305,4121658.93504175,0.0,1.0
2009-12-01,67.14,67.46,66.23,66.49,1850300,46.3763700520902,46.5974072641347,45.7477954803386,45.9273882151247,2678716.37776879,0.0,1.0
2009-12-02,67.09,67.73,66.84,67.29,1893200,46.3418329877082,46.7839074117972,46.1691476657984,46.479981245236,2740823.56720093,0.0,1.0
2009-12-03,66.78,67.73,66.68,67.36,1399700,46.1277031885401,46.7839074117972,46.0586290597762,46.5283331353708,2026373.73072636,0.0,1.0
2009-12-04,67.54,68.43,66.76,67.16,1717500,46.6526665671458,47.2674263131446,46.1138883627873,46.3901848778429,2486459.15733551,0.0,1.0
2009-12-07,67.88,68.21,67.49,67.55,1107600,46.8875186049431,47.115463229864,46.6181295027638,46.6595739800222,1603494.70897515,0.0,1.0
2009-12-08,67.82,68.15,66.83,67.61,1959400,46.8460741276848,47.0740187526057,46.162240252922,46.7010184572805,2836662.63341089,0.0,1.0
2009-12-09,67.9,67.96,66.94,67.96,1860300,46.9013334306959,46.9427779079542,46.2382217945623,46.9427779079542,2693193.57810262,0.0,1.0
2009-12-10,68.01,68.68,67.86,68.02,1070500,46.9773149723362,47.4401116350544,46.8737037791903,46.9842223852126,1549784.29573663,0.0,1.0
2009-12-11,69.01,69.17,68.01,68.05,1508400,47.6680562599753,47.7785748659976,46.9773149723362,47.0049446238418,2183740.8983551,0.0,1.0
2009-12-14,70.66,70.84,69.21,69.32,2569600,48.8077793845798,48.9321128163549,47.8062045175031,47.8821860591434,3720061.39778127,0.0,1.0
2009-12-15,69.67,70.58,69.48,70.4,2158600,48.1239455098171,48.7525200815687,47.9927046651657,48.6281866497937,3125048.46406081,0.0,1.0
2009-12-16,69.45,70.04,68.85,69.82,2095100,47.9719824265365,48.3795197862436,47.557537653953,48.227556702963,3033118.24194098,0.0,1.0
2009-12-17,68.51,69.32,68.4,69.05,1242100,47.3226856161558,47.8821860591434,47.2467040745155,47.6956859114809,1798213.05346517,0.0,1.0
2009-12-18,68.24,68.93,67.7502,68.78,2328100,47.1361854684932,47.6127969569642,46.7978603858076,47.5091857638183,3370437.00971925,0.0,1.0
2009-12-21,68.59,69.07,68.39,68.51,1106800,47.3779449191669,47.7095007372337,47.2397966616391,47.3226856161558,1602336.53294844,0.0,1.0
2009-12-22,68.2,68.95,68.025,68.59,1328800,47.1085558169876,47.626611782717,46.9876760916508,47.3779449191669,1923730.38035949,0.0,1.0
2009-12-23,68.2,68.65,67.76,68.4,1143500,47.1085558169876,47.4193893964252,46.8046296504264,47.2467040745155,1655467.8581736,0.0,1.0
2009-12-24,68.34,68.47,68.03,68.15,446900,47.2052595972571,47.2950559646502,46.991129798089,47.0740187526057,646986.082918917,0.0,1.0
2009-12-28,68.57,68.94,68.27,68.51,715700,47.3641300934141,47.6197043698406,47.1569077071224,47.3226856161558,1036133.2278923,0.0,1.0
2009-12-29,68.55,69.115,68.52,68.88,919200,47.3503152676613,47.7405840951774,47.3295930290321,47.5782598925822,1330744.25468577,0.0,1.0
2009-12-30,68.7,68.93,68.3055,68.53,827100,47.4539264608072,47.6127969569642,47.1814290228335,47.3365004419085,1197409.23961118,0.0,1.0
2009-12-31,68.17,68.97,68.1,68.89,1215100,47.0878335783585,47.6404266084697,47.0394816882237,47.5851673054586,1759124.61256383,0.0,1.0
2010-01-04,69.19,69.19,68.17,68.51,1198500,47.7923896917504,47.7923896917504,47.0878335783585,47.3226856161558,1735092.46000967,0.0,1.0
2010-01-05,69.3,69.775,68.81,69.29,1535400,47.8683712333906,48.1964733450192,47.5299080024475,47.8614638205143,2222829.33925645,0.0,1.0
2010-01-06,69.24,69.36,68.75,69.03,1149700,47.8269267561323,47.909815710649,47.4884635251891,47.6818710857281,1664443.72238058,0.0,1.0
2010-01-07,69.44,69.5,68.73,69.09,1262300,47.9650750136601,48.0065194909185,47.4746486994364,47.7233155629864,1827456.99813952,0.0,1.0
2010-01-08,69.44,69.7,68.91,69.43,1582000,47.9650750136601,48.1446677484463,47.5989821312114,47.9581676007837,2290293.0928121,0.0,1.0
2010-01-11,70.73,70.75,69.66,69.83,1508400,48.8561312747146,48.8699461004674,48.1170380969407,48.2344641158394,2183740.8983551,0.0,1.0
2010-01-12,70.3,70.65,69.85,70.27,1677200,48.5591125210298,48.8008719717035,48.2482789415922,48.5383902824006,2428116.03999017,0.0,1.0
2010-01-13,71.07,71.49,69.96,70.17,1797800,49.3534650018147,49.6451275218761,48.5826426273668,48.7284738873975,2588868.80577285,0.38,1.0
2010-01-14,71.1,71.24,70.31,70.87,2332600,49.374298038962,49.4715188789824,48.825694727418,49.2145780874998,3358991.75455876,0.0,1.0
2010-01-15,70.61,71.08,69.85,71.08,1829400,49.0340250988904,49.3604093475305,48.5062548244936,49.3604093475305,2634373.45270933,0.0,1.0
2010-01-19,70.69,70.83,70.02,70.49,1498700,49.0895798646164,49.1868007046368,48.6243087016613,48.9506929503014,2158158.68239613,0.0,1.0
2010-01-20,69.36,70.29,68.35,70.12,2193500,48.165981884422,48.8118060359865,47.4646029671315,48.6937521588188,3158684.90680984,0.0,1.0
2010-01-21,68.14,69.72,67.73,69.27,1984500,47.3187717071008,48.4159783301889,47.0340535327552,48.1034827729803,2857720.62802103,0.0,1.0
2010-01-22,67.02,68.77,66.94,68.1,1868300,46.5410049869372,47.7562654871929,46.4854502212112,47.2909943242379,2690390.24909634,0.0,1.0
2010-01-25,67.86,69.036,67.85,68.68,1781100,47.1243300270599,47.9409850832318,47.1173856813442,47.6937663757512,2564820.46387919,0.0,1.0
2010-01-26,68.72,69.4,67.43,67.57,2618400,47.7215437586142,48.193759267285,46.8257231612828,46.9229440013033,3770549.60564891,0.0,1.0
2010-01-27,67.23,68.75,65.92,68.75,3839500,46.6868362469679,47.7423767957614,45.777126958205,47.7423767957614,5528958.60483081,0.0,1.0
2010-01-28,67.6,68.25,67.04,67.61,1839000,46.9437770384505,47.3951595099741,46.5548936783687,46.9507213841662,2648197.649247,0.0,1.0
2010-01-29,66.85,67.73,66.72,67.41,2268400,46.4229511097695,47.0340535327552,46.3326746154647,46.8118344698513,3266542.4402131,0.0,1.0
2010-02-01,69.43,69.58,66.79,67.22,3613300,48.2145923044322,48.3187574901684,46.381285035475,46.6798919012521,5203225.97391202,0.0,1.0
2010-02-02,70.03,70.21,68.66,69.43,3599700,48.631253047377,48.7562512702605,47.6798776843197,48.2145923044322,5183641.69548366,0.0,1.0
2010-02-03,70.12,70.39,69.51,69.82,1902400,48.6937521588188,48.8812494931439,48.2701470701582,48.4854217873464,2739494.94721452,0.0,1.0
2010-02-04,68.16,69.98,68.06,69.64,2995400,47.3326603985323,48.5965313187983,47.2632169413749,48.3604235644629,4313437.32384691,0.0,1.0
2010-02-05,66.66,68.38,65.3,68.07,4387600,46.2910085411703,47.4854360042788,45.3465775238287,47.2701612870906,6318233.82590328,0.0,1.0
2010-02-08,66.35,67.53,65.91,66.72,2017100,46.0757338239821,46.8951666184403,45.7701826124892,46.3326746154647,2904665.2954302,0.0,1.0
2010-02-09,68.04,68.56,66.55,66.95,2008500,47.2493282499434,47.6104342271622,46.2146207382971,46.4923945669269,2892281.1193652,0.0,1.0
2010-02-10,67.64,68.34,67.42,68.05,2704100,46.9715544213135,47.4576586214158,46.8187788155671,47.2562725956591,3893959.36015705,0.0,1.0
2010-02-11,67.8,67.85,66.55,67.46,2978000,47.0826639527654,47.1173856813442,46.2146207382971,46.84655619843,4288380.96762239,0.0,1.0
2010-02-12,67.95,68.28,66.38,67.33,2433400,47.1868291385017,47.4159925471213,46.0965668611293,46.7562797041253,3504145.81820427,0.0,1.0
2010-02-16,69.85,69.85,68.13,68.37,2745100,48.5062548244936,48.5062548244936,47.3118273613851,47.478491658563,3953000.19953667,0.0,1.0
2010-02-17,70.1,70.1,69.1,69.76,2284400,48.6798634673873,48.6798634673873,47.9854288958126,48.4437557130519,3289582.76777588,0.0,1.0
2010-02-18,71.78,71.99,69.59,69.86,2692800,49.8465135476328,49.9923448076635,48.3257018358842,48.5131991702093,3877687.12881584,0.0,1.0
2010-02-19,72.61,73.1,71.43,71.64,2474900,50.4228942420398,50.7631671821114,49.6034614475816,49.7492927076123,3563906.66782023,0.0,1.0
2010-02-22,72.57,72.97,71.74,72.62,1753900,50.3951168591768,50.6728906878067,49.8187361647698,50.4298385877555,2525651.90702247,0.0,1.0
2010-02-23,71.81,72.88,71.53,72.28,1747700,49.86734658478,50.610391576365,49.6729049047391,50.1937308334201,2516723.78009189,0.0,1.0
2010-02-24,72.6,72.74,71.71,71.83,1220500,50.4159498963241,50.5131707363445,49.7979031276226,49.8812352762115,1757544.98689829,0.0,1.0
2010-02-25,72.2,72.24,70.81,72.1,1651400,50.1381760676942,50.1659534505572,49.1729120132053,50.0687326105367,2378049.80857341,0.0,1.0
2010-02-26,72.55,72.74,71.59,72.39,1504200,50.3812281677453,50.5131707363445,49.7145709790336,50.2701186362934,2166078.79499584,0.0,1.0
2010-03-01,73.91,74.13,72.54,72.54,2384900,51.3256591850869,51.4784347908334,50.3742838220296,50.3742838220296,3434304.8252796,0.0,1.0
2010-03-02,73.98,74.65,73.41,74.65,2203000,51.3742696050972,51.8395407680522,50.9784418992996,51.8395407680522,3172365.10130024,0.0,1.0
2010-03-03,72.83,74.33,72.65,74.25,3344600,50.5756698477862,51.6173217051483,50.4506716249028,51.5617669394223,4816292.47290458,0.0,1.0
2010-03-04,72.94,73.04,71.09,72.83,3061300,50.6520576506595,50.7215011078169,49.3673536932462,50.5756698477862,4408334.67299611,0.0,1.0
2010-03-05,73.73,73.78,72.53,72.88,2350000,51.2006609622035,51.2353826907822,50.3673394763138,50.610391576365,3384048.11078328,0.0,1.0
2010-03-08,73.65,73.92,73.1,73.4,1766500,51.1451061964775,51.3326035308027,50.7631671821114,50.9714975535838,2543796.16497816,0.0,1.0
2010-03-09,73.68,74.09,72.65,73.38,1363000,51.1659392336247,51.4506574079704,50.4506716249028,50.9576088621523,1962747.90425431,0.0,1.0
2010-03-10,73.94,74.31,73.38,73.47,1903600,51.3464922222342,51.6034330137168,50.9576088621523,51.0201079735941,2741222.97178172,0.0,1.0
2010-03-11,74.15,74.22,72.75,73.5,2017000,51.4923234822649,51.5409339022751,50.5201150820603,51.0409410107413,2904521.29338292,0.0,1.0
2010-03-12,73.76,74.15,73.01,74.15,1587400,51.2214939993507,51.4923234822649,50.7006680706697,51.4923234822649,2285888.49832229,0.0,1.0
2010-03-15,73.66,73.74,72.96,73.72,1620400,51.1520505421932,51.2076053079192,50.6659463420909,51.1937166164877,2333409.17392053,0.0,1.0
2010-03-16,73.71,73.98,73.263,73.67,1380500,51.186772270772,51.3742696050972,50.8763600172781,51.158994887909,1987948.26252609,0.0,1.0
2010-03-17,74.98,75.0,73.59,73.91,2250100,52.0687041766719,52.0825928681034,51.103440122183,51.3256591850869,3240190.06556317,0.0,1.0
2010-03-18,75.24,75.5,74.79,74.86,2430200,52.2492571652813,52.4298101538907,51.9367616080727,51.9853720280829,3499537.75269172,0.0,1.0
2010-03-19,75.49,76.24,75.24,75.69,2438000,52.422865808175,52.943691736856,52.2492571652813,52.5617527224899,3510769.91237857,0.0,1.0
2010-03-22,75.66,75.82,74.59,75.23,1340200,52.5409196853427,52.6520292167946,51.7978746937577,52.2423128195655,1929915.43747734,0.0,1.0
2010-03-23,76.94,76.96,75.79,75.88,1818800,53.4297959369583,53.4436846283898,52.6311961796474,52.6936952910891,2619109.23569899,0.0,1.0
2010-03-24,75.74,76.76,75.6,76.74,1476100,52.5964744510686,53.3047977140749,52.4992536110482,53.2909090226434,2125614.2197137,0.0,1.0
2010-03-25,76.22,76.96,75.73,76.34,2168100,52.9298030454245,53.4436846283898,52.5895301053529,53.0131351940135,3122108.38680393,0.0,1.0
2010-03-26,76.92,77.05,76.15,76.5,1644700,53.4159072455268,53.5061837398315,52.8811926254143,53.1242447254654,2368401.6714065,0.0,1.0
2010-03-29,78.48,78.62,77.17,77.35,3168600,54.4992251771834,54.5964460172038,53.5895158884205,53.7145141113039,4562848.869714,0.0,1.0
2010-03-30,77.49,78.48,77.07,78.48,2199000,53.8117349513244,54.4992251771834,53.520072431263,54.4992251771834,3166605.01940955,0.0,1.0
2010-03-31,77.2,77.79,76.98,77.34,2131100,53.6103489255677,54.0200653227968,53.4575733198213,53.7075697655882,3068827.629315,0.0,1.0
2010-04-01,77.91,78.33,77.37,77.53,1285500,54.1033974713858,54.3950599914471,53.7284028027354,53.8395123341874,1851146.31762209,0.0,1.0
2010-04-05,78.23,78.96,77.74,78.47,1299200,54.3256165342897,54.8325537715392,53.9853435942181,54.4922808314676,1870874.59809772,0.0,1.0
2010-04-06,77.41,77.97,76.74,77.7,3102500,53.7561801855984,54.1450635456803,53.2909090226434,53.9575662113551,4467663.51647027,0.0,1.0
2010-04-07,76.47,77.19,76.32,76.97,1958100,53.3950742083796,53.8978132358418,53.2903369109916,53.7441985330061,2804301.88027534,0.42,1.0
2010-04-08,76.81,77.13,75.94,76.2,1221600,53.6324787491256,53.8559183168866,53.0250024242755,53.2065470730813,1749520.03316703,0.0,1.0
2010-04-09,77.54,77.58,76.68,77.08,1094000,54.1422002630803,54.1701302090504,53.5417064247227,53.8210058844239,1566777.10894297,0.0,1.0
2010-04-12,77.3,78.18,77.14,77.54,1061600,53.9746205872596,54.5890793986023,53.8629008033791,54.1422002630803,1520375.30059767,0.0,1.0
2010-04-13,76.85,77.35,76.07,77.35,1858000,53.6604086950957,54.0095330197222,53.1157747486783,54.0095330197222,2660943.20696164,0.0,1.0
2010-04-14,76.71,76.97,76.3,76.87,2395100,53.5626538842003,53.7441985330061,53.2763719380066,53.6743736680808,3430153.43110539,0.0,1.0
2010-04-15,76.46,77.06,76.19,76.43,2439500,53.388091721887,53.8070409114389,53.1995645865887,53.3671442624095,3493741.09439339,0.0,1.0
2010-04-16,76.04,76.95,75.53,76.22,2426200,53.0948272892008,53.730233560021,52.7387204780817,53.2205120460663,3474693.43849855,0.0,1.0
2010-04-19,76.14,76.32,75.61,75.94,1927400,53.1646521541261,53.2903369109916,52.794580370022,53.0250024242755,2760334.73471359,0.0,1.0
2010-04-20,76.94,77.06,76.19,76.34,1704700,53.7232510735285,53.8070409114389,53.1995645865887,53.3043018839767,2441393.91006862,0.0,1.0
2010-04-21,78.05,78.24,76.75,77.02,2041300,54.4983070741994,54.6309743175574,53.5905838301704,53.7791109654687,2923457.1412114,0.0,1.0
2010-04-22,78.21,78.3,76.6,77.56,2048200,54.6100268580798,54.6728692365126,53.4858465327825,54.1561652360654,2933339.00780346,0.0,1.0
2010-04-23,78.6,78.64,77.57,78.28,1803500,54.8823438312885,54.9102737772587,54.1631477225579,54.6589042635276,2582890.7824302,0.0,1.0
2010-04-26,78.67,79.0,78.26,78.38,1629600,54.9312212367362,55.1616432909898,54.6449392905425,54.7287291284529,2333839.10121888,0.0,1.0
2010-04-27,76.56,78.7,76.52,78.5,2750300,53.4579165868123,54.9521686962138,53.4299866408422,54.8125189663632,3938854.73740936,0.0,1.0
2010-04-28,76.98,77.35,75.95,76.72,2124400,53.7511810194986,54.0095330197222,53.031984910768,53.5696363706928,3042469.18668961,0.0,1.0
2010-04-29,77.96,78.1,76.58,77.55,1523000,54.4354646957666,54.533219506662,53.4718815597974,54.1491827495728,2181171.42314455,0.0,1.0
2010-04-30,76.36,78.33,76.33,78.12,1563400,53.3182668569617,54.6938166959902,53.2973193974841,54.5471844796471,2239030.46811831,0.0,1.0
2010-05-03,77.55,77.58,76.36,76.83,1365300,54.1491827495728,54.1701302090504,53.3182668569617,53.6464437221107,1955320.64610588,0.0,1.0
2010-05-04,75.28,76.81,74.72,76.81,1830300,52.5641583157685,53.6324787491256,52.1731390721868,53.6324787491256,2621272.52513556,0.0,1.0
2010-05-05,74.96,75.61,74.32,74.65,1602700,52.3407187480075,52.794580370022,51.8938396124855,52.1242616667391,2295314.14305566,0.0,1.0
2010-05-06,72.06,75.23,64.58,74.52,3256400,50.3157976651737,52.5292458833058,45.092897768761,52.0334893423361,4663668.1696178,0.0,1.0
2010-05-07,70.5,72.1,69.46,72.1,4081500,49.2265297723389,50.3437276111438,48.5003511771158,50.3437276111438,5845338.9123864,0.0,1.0
2010-05-10,73.11,74.25,71.43,73.0,3488500,51.0489587468894,51.8449622070378,49.8759010161443,50.9721513954715,4996071.24730122,0.0,1.0
2010-05-11,72.65,73.54,72.13,72.68,2276600,50.727764368233,51.3492056660682,50.3646750706214,50.7487118277106,3260443.11354621,0.0,1.0
2010-05-12,74.09,74.47,72.78,72.97,1418700,51.7332424231573,51.9985769098735,50.8185366926359,50.9512039359939,2031797.7006009,0.0,1.0
2010-05-13,72.96,74.39,72.88,74.03,1319900,50.9442214495014,51.9427170179333,50.8883615575612,51.6913475042022,1890300.82823932,0.0,1.0
2010-05-14,71.71,72.67,70.9,72.3,1824000,50.0714106379351,50.741729341218,49.5058292320402,50.4833773409944,2612249.95129065,0.0,1.0
2010-05-17,71.77,72.32,70.34,72.04,1646100,50.1133055568903,50.4973423139795,49.1148099884585,50.3018326921886,2357469.6517651,0.0,1.0
2010-05-18,70.55,72.34,70.44,71.81,1556400,49.2614422048016,50.5113072869645,49.1846348533838,50.1412355028604,2229005.3860684,0.0,1.0
2010-05-19,69.68,70.3531,68.55,70.14,1979100,48.6539658799515,49.1239570457637,47.8649449062955,48.9751602586079,2834377.12642506,0.0,1.0
2010-05-20,66.3,68.26,66.3,68.22,2909700,46.2938854454762,47.6624527980122,46.2938854454762,47.634522852042,4167140.17723158,0.0,1.0
2010-05-21,67.45,67.68,64.9,65.39,2487200,47.0968713921172,47.2574685814454,45.316337336522,45.6584791746559,3562054.86779062,0.0,1.0
2010-05-24,65.96,67.28,65.88,67.28,2056800,46.0564809047302,46.9781691217442,46.0006210127899,46.9781691217442,2945655.53717906,0.0,1.0
2010-05-25,66.04,66.16,64.0,64.06,2136200,46.1123407966704,46.1961306345808,44.6879135521942,44.7298084711494,3059368.6107166,0.0,1.0
2010-05-26,66.38,67.45,66.18,66.52,2165000,46.3497453374164,47.0968713921172,46.2100956075658,46.4475001483119,3100614.66257909,0.0,1.0
2010-05-27,68.48,68.48,67.17,67.2,1560900,47.8160675008478,47.8160675008478,46.9013617703263,46.9223092298039,2235450.08167191,0.0,1.0
2010-05-28,67.9,68.69,67.52,68.49,1991500,47.4110832842811,47.962699717191,47.1457487975649,47.8230499873403,2852135.84319919,0.0,1.0
2010-06-01,66.74,68.4196,66.73,67.0,1745100,46.6011148511475,47.7738932824329,46.594132364655,46.7826594999533,2499252.95504239,0.0,1.0
2010-06-02,67.92,67.99,65.95,67.17,2028700,47.4250482572661,47.4739256627138,46.0494984182376,46.9013617703263,2905411.99352157,0.0,1.0
2010-06-03,68.07,69.1,67.65,68.2,2219600,47.5297855546541,48.2489816633847,47.2365211219678,47.620557879057,3178810.30256838,0.0,1.0
2010-06-04,65.18,67.06,64.95,67.06,2969000,45.5118469583128,46.8245544189085,45.3512497689846,46.8245544189085,4252066.94374009,0.0,1.0
2010-06-07,62.08,65.32,61.97,65.32,5017400,43.3472761456284,45.6096017692082,43.2704687942106,45.6096017692082,7185692.38245926,0.0,1.0
2010-06-08,62.65,62.93,61.79,62.1,4364500,43.7452778757026,43.9407874974935,43.144784037345,43.3612411186135,6250638.65811844,0.0,1.0
2010-06-09,62.55,63.84,62.33,62.79,1994100,43.6754530107773,44.5761937683137,43.5218383079417,43.8430326865981,2855859.44510344,0.0,1.0
2010-06-10,64.07,64.24,63.243,63.3,2472800,44.7367909576419,44.855493228015,44.1593393247097,44.1991394977171,3541431.84185938,0.0,1.0
2010-06-11,64.58,64.7,62.95,63.41,1782400,45.092897768761,45.1766876066714,43.9547524704785,44.2759468491349,2552672.32082261,0.0,1.0
2010-06-14,64.31,65.41,64.15,65.13,1728900,44.9043706334627,45.672444147641,44.7926508495822,45.4769345258502,2476052.05086973,0.0,1.0
2010-06-15,66.62,66.67,64.65,64.89,1950900,46.5173250132372,46.5522374456998,45.1417751742087,45.3093548500294,2793990.36730972,0.0,1.0
2010-06-16,66.29,66.61,65.87,66.1,1551800,46.2869029589837,46.5103425267446,45.9936385262974,46.1542357156256,2222417.47500703,0.0,1.0
2010-06-17,66.31,66.55,65.44,66.22,1770700,46.3008679319687,46.4684476077895,45.6933916071186,46.238025553536,2535916.11225348,0.0,1.0
2010-06-18,66.9,67.09,66.42,66.42,3334200,46.712834635028,46.8455018783861,46.3776752833866,46.3776752833866,4775089.79582965,0.0,1.0
2010-06-21,66.78,68.08,66.45,67.98,2187700,46.6290447971177,47.5367680411466,46.3986227428642,47.4669431762213,3133124.57151236,0.0,1.0
2010-06-22,65.45,67.35,65.31,67.11,1825900,45.7003740936111,47.0270465271919,45.6026192827157,46.8594668513712,2614971.04498991,0.0,1.0
2010-06-23,64.89,65.63,64.01,65.55,2771700,45.3093548500294,45.8260588504767,44.6948960386868,45.7701989585364,3969502.84539051,0.0,1.0
2010-06-24,63.25,65.1,63.14,64.67,2864700,44.1642270652545,45.4559870663726,44.0874197138366,45.1557401471938,4102693.22119644,0.0,1.0
2010-06-25,63.22,63.68,62.31,63.35,3015700,44.1432796057769,44.4644739844333,43.5078733349566,44.2340519301798,4318948.56255877,0.0,1.0
2010-06-28,62.26,63.42,62.16,63.42,2861600,43.4729609024939,44.2829293356275,43.4031360375686,44.2829293356275,4098253.54200292,0.0,1.0
2010-06-29,59.43,61.57,59.2,61.33,4487800,41.4969172251079,42.9911693345094,41.3363200357797,42.8235896586886,6427223.31765469,0.0,1.0
2010-06-30,58.56,59.69,58.47,58.92,3261300,41.182705332944,41.9773852685011,41.1194122407315,41.4358777017941,4637425.50315714,0.42,1.0
2010-07-01,58.5,58.84,57.68,58.61,2983600,41.1405099381357,41.3796171753829,40.5638395424216,41.2178681619509,4242548.28786669,0.0,1.0
2010-07-02,58.7,59.25,58.3,58.79,2281100,41.2811612541635,41.6679523732399,40.9998586221078,41.344454346376,3243624.1116278,0.0,1.0
2010-07-06,58.64,59.71,58.12,59.08,2539700,41.2389658593551,41.9914504001039,40.8732724376828,41.5483987546163,3611341.96497354,0.0,1.0
2010-07-07,60.22,60.27,58.58,58.87,3237600,42.3501112559749,42.3852740849818,41.1967704645468,41.4007148727871,4603725.14304772,0.0,1.0
2010-07-08,60.97,61.08,60.31,60.58,1790500,42.8775536910792,42.9549119148945,42.4134043481874,42.6032836248249,2546012.43780175,0.0,1.0
2010-07-09,60.84,60.86,60.0,60.78,1299300,42.7861303356611,42.8001954672639,42.1953948083443,42.7439349408527,1847547.59030205,0.0,1.0
2010-07-12,59.87,60.43,59.52,60.34,1869200,42.1039714529262,42.4977951378041,41.8578316498775,42.4345020455915,2657920.38466296,0.0,1.0
2010-07-13,60.56,60.83,60.07,60.42,1946100,42.5892184932221,42.7790977698597,42.244622768954,42.4907625720027,2767268.81050321,0.0,1.0
2010-07-14,61.61,61.61,60.16,60.26,2813900,43.3276379023682,43.3276379023682,42.3079158611665,42.3782415191804,4001242.33383432,0.0,1.0
2010-07-15,61.47,61.83,60.45,61.6,2131100,43.2291819811487,43.4823543499988,42.5118602694068,43.3206053365668,3030330.6932138,0.0,1.0
2010-07-16,58.9,61.29,58.75,60.97,2316800,41.4218125701913,43.1025957967237,41.3163240831704,42.8775536910792,3294387.94521033,0.0,1.0
2010-07-19,58.6,59.04,58.2,58.84,2013400,41.2108355961496,41.5202684914107,40.9295329640939,41.3796171753829,2862966.45756495,0.0,1.0
2010-07-20,59.21,59.22,56.93,57.91,3230100,41.6398221100344,41.6468546758358,40.0363971073173,40.7255885558536,4593060.47212703,0.0,1.0
2010-07-21,59.28,60.44,59.0,59.53,2485900,41.6890500706441,42.5048277036054,41.4921382282052,41.8648642156789,3534840.72556905,0.0,1.0
2010-07-22,61.03,61.4,59.9,59.9,1922800,42.9197490858875,43.179954020539,42.1250691503303,42.1250691503303,2734137.2328429,0.0,1.0
2010-07-23,61.29,61.87,60.48,60.98,2056600,43.1025957967237,43.5104846132043,42.532957966811,42.8845862568805,2924394.96206818,0.0,1.0
2010-07-26,62.49,63.08,61.29,61.31,1486700,43.9465036928905,44.3614250751726,43.1025957967237,43.1166609283264,2114022.16770727,0.0,1.0
2010-07-27,61.77,62.74,61.7,62.57,1821900,43.4401589551904,44.1223178379253,43.3909309945807,44.0027642193017,2590661.86005642,0.0,1.0
2010-07-28,61.8,62.57,61.22,61.52,2405600,43.4612566525946,44.0027642193017,43.0533678361139,43.2643448101556,3420657.64891142,0.0,1.0
2010-07-29,61.73,62.69,61.03,62.3,1852100,43.4120286919848,44.0871550089184,42.9197490858875,43.8128849426641,2633604.93496377,0.0,1.0
2010-07-30,61.25,61.52,60.58,60.99,2805900,43.0744655335181,43.2643448101556,42.6032836248249,42.8916188226819,3989866.68485224,0.0,1.0
2010-08-02,62.91,63.15,61.74,62.06,2149800,44.2418714565489,44.4106530357823,43.4190612577862,43.6441033634307,3056921.27270942,0.0,1.0
2010-08-03,62.67,63.2,62.44,62.61,1561400,44.0730898773156,44.4458158647893,43.9113408638836,44.0308944825072,2220242.29007744,0.0,1.0
2010-08-04,63.34,63.46,62.72,62.93,1584500,44.5442717860088,44.6286625756254,44.1082527063225,44.2559365881517,2253089.47651319,0.0,1.0
2010-08-05,63.77,63.79,62.89,63.07,1617000,44.8466721154686,44.8607372470713,44.2278063249462,44.3543925093712,2299303.05050289,0.0,1.0
2010-08-06,63.78,64.02,62.97,63.28,2403300,44.8537046812699,45.0224862605033,44.2840668513573,44.5020763912004,3417387.14982908,0.0,1.0
2010-08-09,64.32,64.4,63.87,64.05,1192700,45.233463234545,45.2897237609562,44.9169977734825,45.0435839579075,1695967.06761584,0.0,1.0
2010-08-10,64.09,64.44,63.09,63.63,2083600,45.0717142211131,45.3178540241617,44.368457640974,44.7482161942491,2962787.7773827,0.0,1.0
2010-08-11,61.32,63.18,61.02,63.17,2317600,43.1236934941278,44.4317507331865,42.9127165200861,44.4247181673851,3295525.51010854,0.0,1.0
2010-08-12,60.72,61.02,60.21,60.28,2083400,42.7017395460444,42.9127165200861,42.3430786901735,42.3923066507832,2962503.38615815,0.0,1.0
2010-08-13,60.67,61.16,60.4,60.52,1895100,42.6665767170374,43.0111724413056,42.4766974403999,42.5610882300166,2694749.04824245,0.0,1.0
2010-08-16,60.42,60.7,59.75,60.27,1551100,42.4907625720027,42.6876744144416,42.0195806633095,42.3852740849818,2205596.14201301,0.0,1.0
2010-08-17,62.34,62.79,61.03,61.1,2721300,43.8410152058697,44.1574806669323,42.9197490858875,42.9689770464972,3869569.19686675,0.0,1.0
2010-08-18,62.49,62.67,62.0025,62.55,1825200,43.9465036928905,44.0730898773156,43.6036661100727,43.9886990876989,2595354.31526153,0.0,1.0
2010-08-19,60.62,62.35,60.39,62.31,2418900,42.6314138880305,43.8480477716711,42.4696648745985,43.8199175084655,3439569.66534413,0.0,1.0
2010-08-20,60.23,60.51,59.71,60.17,2368000,42.3571438217762,42.5540556642152,41.9914504001039,42.3149484269679,3367192.09869565,0.0,1.0
2010-08-23,59.33,60.36,59.24,60.14,1987600,41.7242128996511,42.4485671771943,41.6609198074386,42.2938507295637,2826279.98959774,0.0,1.0
2010-08-24,57.87,58.79,57.62,58.45,2138400,40.697458292648,41.344454346376,40.5216441476133,41.1053471091287,3040710.97290995,0.0,1.0
2010-08-25,56.99,57.71,56.265,57.51,4329000,40.0785925021257,40.5849372398258,39.5687314815248,40.444285923798,6155648.05542797,0.0,1.0
2010-08-26,56.83,57.72,56.65,57.15,2066100,39.9660714493034,40.5919698056272,39.8394852648784,40.1911135549479,2937903.5452344,0.0,1.0
2010-08-27,57.37,57.41,55.46,56.59,2812500,40.3458300025785,40.3739602657841,39.0026099345129,39.79728987007,3999251.59526246,0.0,1.0
2010-08-30,56.57,57.53,56.52,57.13,2045800,39.7832247384672,40.4583510554007,39.7480619094603,40.1770484233451,2909037.83594238,0.0,1.0
2010-08-31,55.87,56.43,55.68,56.26,2418800,39.2909451323699,39.6847688172478,39.1573263821435,39.5652151986241,3439427.46973185,0.0,1.0
2010-09-01,57.78,58.0,56.23,56.7,1940100,40.6341652004355,40.7888816480661,39.54411750122,39.8746480938853,2758737.07376665,0.0,1.0
2010-09-02,58.95,58.96,57.81,58.14,2034900,41.4569753991982,41.4640079649996,40.6552628978397,40.8873375692856,2893538.5142043,0.0,1.0
2010-09-03,59.72,59.99,59.25,59.54,1639300,41.9984829659053,42.1883622425429,41.6679523732399,41.8718967814803,2331012.67204044,0.0,1.0
2010-09-07,58.49,59.3,57.72,59.24,2226000,41.1334773723343,41.7031152022469,40.5919698056272,41.6609198074386,3165274.32926372,0.0,1.0
2010-09-08,59.49,59.85,58.59,58.8,2807400,41.8367339524733,42.0899063213234,41.2038030303482,41.3514869121774,3991999.61903638,0.0,1.0
2010-09-09,59.82,60.42,59.26,60.0,1839700,42.0688086239192,42.4907625720027,41.6749849390413,42.1953948083443,2615972.67904155,0.0,1.0
2010-09-10,61.13,61.25,59.85,60.11,2462300,42.9900747439014,43.0744655335181,42.0899063213234,42.2727530321595,3501282.56107191,0.0,1.0
2010-09-13,62.18,62.88,61.76,61.76,2813200,43.7284941530474,44.2207737591448,43.433126389389,43.433126389389,4000246.96454839,0.0,1.0
2010-09-14,61.46,62.07,61.15,61.94,2156100,43.2221494153473,43.6511359292321,43.0041398755042,43.5597125738141,3065879.5962828,0.0,1.0
2010-09-15,61.27,61.3,60.53,61.02,2314000,43.0885306651209,43.109628362525,42.568120795818,42.9127165200861,3290406.4680666,0.0,1.0
2010-09-16,61.31,61.37,60.87,61.17,1887000,43.1166609283264,43.1588563231348,42.8072280330652,43.018205007107,2683231.20364809,0.0,1.0
2010-09-17,62.69,62.81,61.44,61.52,3122300,44.0871550089184,44.171545798535,43.2080842837445,43.2643448101556,4439773.6020935,0.0,1.0
2010-09-20,63.63,63.73,62.35,63.11,1824500,44.7482161942491,44.818541852263,43.8480477716711,44.3825227725768,2594358.94597559,0.0,1.0
2010-09-21,63.61,64.21,63.25,63.61,1347600,44.7341510626463,45.1561050107297,44.4809786937962,44.7341510626463,1916228.07103136,0.0,1.0
2010-09-22,62.87,63.92,62.58,63.63,1642900,44.2137411933434,44.9521606024894,44.0097967851031,44.7482161942491,2336131.71408238,0.0,1.0
2010-09-23,61.98,62.85,61.86,62.34,1484800,43.5878428370196,44.1996760617406,43.5034520474029,43.8410152058697,2111320.45107403,0.0,1.0
2010-09-24,63.68,63.75,62.55,62.55,1270400,44.783379023256,44.8326069838658,43.9886990876989,43.9886990876989,1806453.05835429,0.0,1.0
2010-09-27,63.13,63.96,63.02,63.83,1288500,44.3965879041795,44.980290865695,44.3192296803643,44.8888675102769,1832190.46417624,0.0,1.0
2010-09-28,63.27,63.35,62.23,63.25,2395700,44.495043825399,44.5513043518101,43.7636569820544,44.4809786937962,3406580.2832961,0.0,1.0
2010-09-29,63.06,63.19,62.35,62.97,2165700,44.3473599435698,44.4387832989879,43.8480477716711,44.2840668513573,3079530.3750613,0.0,1.0
2010-09-30,62.81,64.6,62.62,63.49,2454000,44.171545798535,45.430375076984,44.0379270483086,44.6497602730296,3489480.32525301,0.0,1.0
2010-10-01,62.46,63.43,62.38,63.33,1756900,43.9254059954864,44.6075648782213,43.8691454690752,44.5372392202074,2498234.71207702,0.0,1.0
2010-10-04,61.75,62.73,61.51,62.42,1935500,43.4260938235876,44.1152852721239,43.2573122443543,43.8972757322808,2752196.07560195,0.0,1.0
2010-10-05,63.41,63.4799,61.89,62.39,2735600,44.5934997466185,44.6426573815702,43.5245497448071,43.8761780348766,3889903.16942221,0.0,1.0
2010-10-06,63.64,63.77,63.02,63.14,2134800,45.0506165237089,45.142643238795,44.6117198825288,44.6966676195314,3015689.51733438,0.42,1.0
2010-10-07,63.13,64.03,62.8,63.81,1519500,44.6895886414479,45.3266966689673,44.4559823646907,45.1709591511292,2146496.26268952,0.0,1.0
2010-10-08,63.37,63.65,62.6901,63.14,1454000,44.859484115453,45.0576955017924,44.3781843955525,44.6966676195314,2053968.78311982,0.0,1.0
2010-10-11,63.13,63.53,62.99,63.48,790100,44.6895886414479,44.9727477647898,44.5904829482782,44.9373528743721,1116121.55126752,0.0,1.0
2010-10-12,63.37,63.57,62.13,62.97,1415800,44.859484115453,45.001063677124,43.9816908330929,44.5763249921111,2000006.19198146,0.0,1.0
2010-10-13,64.06,64.52,63.58,63.58,1554200,45.347933603218,45.6735665950612,45.0081426552076,45.0081426552076,2195514.63736233,0.0,1.0
2010-10-14,63.17,64.2,62.92,64.12,1760200,44.7179045537821,45.4470392963877,44.5409301016933,45.3904074717193,2486517.09219223,0.0,1.0
2010-10-15,63.93,64.05,62.9,63.5,2961800,45.2559068881318,45.3408546251344,44.5267721455262,44.9515108305392,4183937.23648163,0.0,1.0
2010-10-18,64.37,64.48,63.55,63.94,1271700,45.567381923808,45.645250682727,44.9869057209569,45.2629858662154,1796445.73692811,0.0,1.0
2010-10-19,62.96,63.67,62.17,63.45,2166700,44.5692460140275,45.0718534579595,44.0100067454271,44.9161159401214,3060752.51883474,0.0,1.0
2010-10-20,63.83,64.35,63.23,63.26,1795000,45.1851171072963,45.5532239676409,44.7603784222834,44.781615356534,2535676.73019263,0.0,1.0
2010-10-21,64.55,65.16,64.17,64.17,1741500,45.6948035293119,46.1266211924084,45.425802362137,45.425802362137,2460100.8499334,0.0,1.0
2010-10-22,64.5,64.73,64.04,64.54,1218900,45.6594086388941,45.8222251348158,45.3337756470509,45.6877245512283,1721858.699962,0.0,1.0
2010-10-25,64.06,65.13,63.99,65.11,1762900,45.347933603218,46.1053842581578,45.2983807566331,46.0912263019907,2490331.20203709,0.0,1.0
2010-10-26,64.09,64.43,63.43,63.83,2025500,45.3691705374686,45.6098557923093,44.9019579839543,45.1851171072963,2861288.70028143,0.0,1.0
2010-10-27,65.42,65.53,63.48,64.24,3872300,46.3106746225807,46.3885433814997,44.9373528743721,45.4753552087219,5470139.83416429,0.0,1.0
2010-10-28,67.78,67.8765,66.02,66.32,5072000,47.9813134502984,48.0496255888046,46.7354133075937,46.9477826501001,7164875.97522952,0.0,1.0
2010-10-29,68.12,68.13,67.29,67.39,3459400,48.2219987051391,48.2290776832226,47.6344435242044,47.7052333050399,4886863.55455619,0.0,1.0
2010-11-01,67.86,68.85,67.31,68.33,1852400,48.0379452749668,48.7387641052382,47.6486014803715,48.3706572448936,2616761.88022775,0.0,1.0
2010-11-02,67.99,69.1,67.98,68.54,2069700,48.1299719900529,48.9157385573269,48.1228930119694,48.5193157846481,2923727.09107503,0.0,1.0
2010-11-03,67.95,68.77,67.27,68.21,2405600,48.1016560777187,48.6821322805698,47.6202855680373,48.285709507891,3398230.60844088,0.0,1.0
2010-11-04,69.17,69.3,68.25,68.81,2283900,48.9652914039117,49.0573181189979,48.3140254202252,48.710448192904,3226313.1387671,0.0,1.0
2010-11-05,69.66,69.975,68.9,69.1,1778300,49.3121613300057,49.5351491396375,48.7741589956559,48.9157385573269,2512085.75448554,0.0,1.0
2010-11-08,69.4,69.8,68.96,69.14,1342900,49.1281078998334,49.4112670231754,48.8166328641572,48.9440544696611,1897025.22617029,0.0,1.0
2010-11-09,69.2,69.6053,68.9,69.53,1714000,48.9865283381624,49.2734393198887,48.7741589956559,49.2201346149195,2421253.43484689,0.0,1.0
2010-11-10,68.21,69.1,67.98,69.06,1632100,48.285709507891,48.9157385573269,48.1228930119694,48.8874226449927,2305558.76955286,0.0,1.0
2010-11-11,67.42,68.0,67.08,67.72,1976300,47.7264702392906,48.1370509681365,47.4857849844499,47.9388395817971,2791787.14310846,0.0,1.0
2010-11-12,66.5,67.18,66.25,67.06,1752400,47.075204255604,47.5565747652854,46.8982298035153,47.4716270282828,2475498.55264042,0.0,1.0
2010-11-15,66.55,67.19,66.22,66.59,1278200,47.1105991460218,47.5636537433689,46.8769928692646,47.138915058356,1805627.85322129,0.0,1.0
2010-11-16,65.54,66.38,65.08,66.04,2031300,46.3956223595833,46.9902565186014,46.06998936774,46.7495712637608,2869481.97328149,0.0,1.0
2010-11-17,65.39,65.73,64.83,65.59,1722100,46.28943768833,46.5301229431707,45.8930149156513,46.431017250001,2432695.76438146,0.0,1.0
2010-11-18,67.05,67.06,65.44,65.92,2321900,47.4645480501993,47.4716270282828,46.3248325787478,46.6646235267582,3279993.20325028,0.0,1.0
2010-11-19,66.6,67.22,66.24,67.09,1654900,47.1459940364395,47.5848906776196,46.8911508254317,47.4928639625335,2337766.80824277,0.0,1.0
2010-11-22,66.26,66.6,65.57,66.3,1482000,46.9053087815988,47.1459940364395,46.4168592938339,46.933624693933,2093522.51484428,0.0,1.0
2010-11-23,66.48,66.62,65.48,65.63,1896600,47.0610462994369,47.1601519926066,46.353148491082,46.4593331623352,2679200.27102136,0.0,1.0
2010-11-24,68.02,68.47,66.78,66.78,1924100,48.1512089243036,48.4697629380633,47.2734156419434,47.2734156419434,2718047.68610787,0.0,1.0
2010-11-26,67.12,67.7,66.84,67.4,555800,47.5141008967841,47.92468162563,47.3158895104447,47.7123122831235,785141.574730396,0.0,1.0
2010-11-29,66.31,66.52,65.05,66.51,2452500,46.9407036720166,47.0893622117711,46.0487524334894,47.0822832336876,3464483.10907934,0.0,1.0
2010-11-30,66.09,66.59,65.44,65.82,2141900,46.7849661541785,47.138915058356,46.3248325787478,46.5938337459227,3025719.21359308,0.0,1.0
2010-12-01,67.62,67.81,67.03,67.03,1712900,47.8680498009616,48.002550384549,47.4503900940322,47.4503900940322,2419699.53824342,0.0,1.0
2010-12-02,67.8,68.4,67.38,67.85,2093800,47.9954714064655,48.4202100914784,47.6981543269564,48.0308662968832,2957771.55302357,0.0,1.0
2010-12-03,67.58,67.87,67.28,67.56,1844400,47.8397338886274,48.0450242530503,47.6273645461209,47.8255759324603,2605460.81402077,0.0,1.0
2010-12-06,67.63,67.8,66.96,67.59,1998400,47.8751287790451,47.9954714064655,47.4008372474473,47.8468128667109,2823006.33850526,0.0,1.0
2010-12-07,68.73,69.13,68.13,68.33,2380900,48.6538163682356,48.9369754915775,48.2290776832226,48.3706572448936,3363338.56652681,0.0,1.0
2010-12-08,68.47,68.765,67.92,68.72,1532700,48.4697629380633,48.678592791528,48.0804191434681,48.646737390152,2165143.02193105,0.0,1.0
2010-12-09,68.89,69.18,67.96,68.91,2334000,48.7670800175724,48.9723703819953,48.1087350558023,48.7812379737395,3297086.06588835,0.0,1.0
2010-12-10,69.56,69.73,68.78,68.91,1982900,49.2413715491702,49.3617141765905,48.6892112586533,48.7812379737395,2801110.52272922,0.0,1.0
2010-12-13,69.4,69.84,68.53,69.71,2564000,49.1281078998334,49.4395829355096,48.5122368065646,49.3475562204234,3621991.71933921,0.0,1.0
2010-12-14,69.98,70.39,69.1808,69.1808,2731000,49.5386886286793,49.8289267301048,48.972936700242,48.972936700242,3857901.47641006,0.0,1.0
2010-12-15,69.35,69.98,69.26,69.7,1685800,49.0927130094156,49.5386886286793,49.0290022066637,49.3404772423399,2381417.17646726,0.0,1.0
2010-12-16,70.42,70.49,69.31,69.76,1685600,49.8501636643554,49.8997165109403,49.0643970970814,49.3829511108412,2381134.64981208,0.0,1.0
2010-12-17,70.28,70.5,69.73,70.32,2935600,49.7510579711857,49.9067954890238,49.3617141765905,49.7793738835199,4146926.24465375,0.0,1.0
2010-12-20,70.01,70.47,69.625,70.39,1714700,49.5599255629299,49.8855585547732,49.2873849067132,49.8289267301048,2422242.27814,0.0,1.0
2010-12-21,70.19,70.7181,70.01,70.18,1255900,49.6873471684338,50.061188001026,49.5599255629299,49.6802681903502,1774126.13116931,0.0,1.0
2010-12-22,70.53,70.53,70.1,70.51,915700,49.9280324232745,49.9280324232745,49.6236363656818,49.9138744671074,1293548.29071721,0.0,1.0
2010-12-23,71.02,71.34,70.3101,70.37,1226000,50.2749023493684,50.501429648042,49.7723656952172,49.8147687739377,1731888.3962207,0.0,1.0
2010-12-27,71.1,71.33,70.52,70.83,1074900,50.3315341740368,50.4943506699584,49.9209534451909,50.140401765781,1518439.50823624,0.0,1.0
2010-12-28,71.02,71.24,70.44,71.11,1305800,50.2749023493684,50.4306398672065,49.8643216205225,50.3386131521203,1844616.53163539,0.0,1.0
2010-12-29,70.83,71.44,70.77,71.11,1397600,50.140401765781,50.5722194288775,50.0979278972797,50.3386131521203,1974296.26636056,0.0,1.0
2010-12-30,70.77,71.11,70.324,70.54,1385400,50.0979278972797,50.3386131521203,49.7822054747534,49.935111401358,1957062.14039491,0.0,1.0
2010-12-31,70.96,71.33,70.2419,70.6,1454900,50.2324284808671,50.4943506699584,49.7240870646874,49.9775852698593,2055240.15306811,0.0,1.0
2011-01-03,69.97,70.57,69.87,70.26,2769300,49.5316096505957,49.9563483356087,49.4608198697602,49.7369000150186,3912005.33087601,0.0,1.0
2011-01-04,70.29,70.42,69.45,70.23,2362800,49.7581369492693,49.8501636643554,49.1635027902511,49.715663080768,3337769.9042335,0.0,1.0
2011-01-05,70.61,70.8246,69.84,69.96,2379900,49.9846642479429,50.1365791176158,49.4395829355096,49.5245306725121,3361925.93325093,0.0,1.0
2011-01-06,71.39,71.985,70.2,70.44,2030800,50.5368245384597,50.9580237344309,49.6944261465173,49.8643216205225,2868775.65664356,0.0,1.0
2011-01-07,72.01,72.3,71.4,71.74,3318200,50.9757211796398,51.1810115440627,50.5439035165433,50.784588771384,4687399.73600288,0.0,1.0
2011-01-10,71.18,71.75,70.86,71.75,1910000,50.3881659987052,50.7916677494675,50.1616387000316,50.7916677494675,2698129.55691806,0.0,1.0
2011-01-11,71.25,71.78,71.02,71.45,1902600,50.43771884529,50.8129046837182,50.2749023493684,50.579298406961,2687676.0706766,0.0,1.0
2011-01-12,71.16,71.9,71.06,71.52,1187700,50.6713251220472,51.1982613304552,50.6001175263164,50.9276724666781,1667940.03899508,0.42,1.0
2011-01-13,71.78,72.15,71.44,71.85,2041300,51.1128122155782,51.3762803197822,50.8707063900934,51.1626575325898,2866688.5590643,0.0,1.0
2011-01-14,72.18,72.275,71.22,71.67,1529000,51.3976425985015,51.4652898144457,50.7140496794857,51.0344838602743,2147242.83878377,0.0,1.0
2011-01-18,72.73,73.04,71.61,72.38,3287800,51.7892843750209,52.0100279217865,50.9917593028358,51.5400577899631,4617204.05843904,0.0,1.0
2011-01-19,72.67,72.67,71.86,72.16,2221100,51.7465598175825,51.7465598175825,51.1697782921629,51.3834010793553,3119189.7117218,0.0,1.0
2011-01-20,73.45,73.47,72.47,72.49,2407700,52.3019790642828,52.316220583429,51.6041446261208,51.618386145267,3381240.40741641,0.0,1.0
2011-01-21,72.97,73.86,72.88,73.7,1884600,51.9601826047749,52.5939302067791,51.8960957686172,52.4799980536098,2646627.76584166,0.0,1.0
2011-01-24,72.74,73.09,72.27,72.46,1570400,51.796405134594,52.0456317196519,51.4617294346592,51.5970238665477,2205382.70374495,0.0,1.0
2011-01-25,74.17,74.28,72.58,72.68,2882000,52.8146737535447,52.8930021088486,51.6824729814247,51.7536805771555,4047321.0342543,0.0,1.0
2011-01-26,74.64,75.19,72.92,74.2,3572900,53.1493494534795,53.540991229999,51.9245788069095,52.8360360322639,5017582.6937152,0.0,1.0
2011-01-27,76.2,76.5,74.6,74.6,3116400,54.2601879468802,54.4738107340726,53.1208664151872,53.1208664151872,4376499.40012148,0.0,1.0
2011-01-28,74.13,76.2,73.85,76.05,2331000,52.7861907152523,54.2601879468802,52.5868094472061,54.153376553284,3273527.17933615,0.0,1.0
2011-01-31,75.4,75.41,74.16,74.25,2152400,53.6905271810337,53.6976479406068,52.8075529939716,52.8716398301293,3022711.24015578,0.0,1.0
2011-02-01,76.03,76.13,75.06,75.49,1233900,54.1391350341378,54.2103426298686,53.4484213555489,53.7546140171914,1732820.75786481,0.0,1.0
2011-02-02,76.08,76.75,75.77,75.83,1664900,54.1747388320032,54.6518297233997,53.9539952852377,53.9967198426762,2338093.26506939,0.0,1.0
2011-02-03,75.66,76.44,75.32,76.44,1438500,53.8756669299338,54.4310861766341,53.633561104449,54.4310861766341,2020149.65571645,0.0,1.0
2011-02-04,75.62,75.98,75.29,75.86,1319900,53.8471838916415,54.1035312362724,53.6121988257298,54.0180821213954,1853594.39039287,0.0,1.0
2011-02-07,76.44,76.49,75.72,75.93,1409500,54.4310861766341,54.4666899744995,53.9183914873723,54.067927438407,1979423.66335234,0.0,1.0
2011-02-08,77.85,77.96,76.64,77.04,1981000,55.4351132764386,55.5134416317425,54.5735013680958,54.858331751019,2782006.58183823,0.0,1.0
2011-02-09,77.9,78.21,77.18,77.58,1711600,55.470717074304,55.6914606210695,54.9580223850422,55.2428527679654,2403676.15622126,0.0,1.0
2011-02-10,77.26,77.9,77.05,77.89,2082900,55.0149884616268,55.470717074304,54.8654525105921,55.4635963147309,2925109.29293834,0.0,1.0
2011-02-11,77.45,77.72,76.59,77.08,1332100,55.1502828935154,55.3425434019886,54.5378975702304,54.8868147893114,1870727.39407708,0.0,1.0
2011-02-14,76.87,77.654,76.5,77.59,1329800,54.7372788382766,55.2955463888062,54.4738107340726,55.2499735275385,1867497.40157924,0.0,1.0
2011-02-15,77.62,77.72,76.08,76.41,1864500,55.2713358062578,55.3425434019886,54.1747388320032,54.4097238979149,2618400.44009963,0.0,1.0
2011-02-16,77.05,77.8,76.22,77.7,1458400,54.8654525105921,55.3995094785732,54.2744294660264,55.3283018828424,2048096.11254562,0.0,1.0
2011-02-17,77.3,77.51,76.5701,76.77,962300,55.0434714999191,55.1930074509539,54.5237272586799,54.6660712425458,1351400.77420643,0.0,1.0
2011-02-18,78.11,78.27,77.69,77.85,1971300,55.6202530253387,55.734185178508,55.3211811232693,55.4351132764386,2768384.43956472,0.0,1.0
2011-02-22,76.22,77.34,75.95,77.3,1371300,54.2744294660264,55.0719545382115,54.0821689575532,55.0434714999191,1925777.70099685,0.0,1.0
2011-02-23,75.45,76.73,74.89,76.04,1683900,53.7261309788991,54.6375882042535,53.3273684428065,54.1462557937109,2364775.81179071,0.0,1.0
2011-02-24,76.11,76.45,75.13,75.54,1606600,54.1961011107225,54.4382069362072,53.4982666725605,53.7902178150568,2256219.97697188,0.0,1.0
2011-02-25,75.94,76.8,75.56,76.29,1320000,54.0750481979801,54.6874335212651,53.804459334203,54.3242747830379,1853734.8248493,0.0,1.0
2011-02-28,76.12,76.79,75.93,76.27,2031200,54.2032218702955,54.680312761692,54.067927438407,54.3100332638918,2852504.67896508,0.0,1.0
2011-03-01,75.07,76.87,74.9,76.35,1779500,53.455542115122,54.7372788382766,53.3344892023796,54.3669993404764,2499031.15213585,0.0,1.0
2011-03-02,75.11,75.44,74.18,74.74,1825200,53.4840251534143,53.719010219326,52.8217945131178,53.2205570492103,2563209.69872344,0.0,1.0
2011-03-03,77.66,78.12,75.86,75.86,2069300,55.2998188445501,55.6273737849118,54.0180821213954,54.0180821213954,2906010.20686413,0.0,1.0
2011-03-04,76.32,76.6,74.88,76.13,3654400,54.3456370617572,54.5450183298034,53.3202476832334,54.2103426298686,5132036.77570399,0.0,1.0
2011-03-07,75.45,77.0,75.07,76.42,1941300,53.7261309788991,54.8298487127267,53.455542115122,54.416844657488,2726254.10263632,0.0,1.0
2011-03-08,76.56,76.88,75.48,75.54,1479600,54.5165352915111,54.7443995978497,53.7474932576183,53.7902178150568,2077868.21730835,0.0,1.0
2011-03-09,76.98,77.01,75.81,76.32,1529800,54.8156071935805,54.8369694722998,53.98247832353,54.3456370617572,2148366.3144352,0.0,1.0
2011-03-10,75.35,76.29,75.1601,76.16,1478000,53.6549233831683,54.3242747830379,53.5197001588755,54.2317049085879,2075621.2660055,0.0,1.0
2011-03-11,76.13,76.66,74.37,75.55,1899900,54.2103426298686,54.5877428872419,52.9570889450063,53.7973385746299,2668114.23767514,0.0,1.0
2011-03-14,75.48,75.93,74.65,75.43,1372500,53.7474932576183,54.067927438407,53.1564702130526,53.7118894597529,1927462.91447399,0.0,1.0
2011-03-15,74.83,75.28,73.31,73.51,2311400,53.284643885368,53.6050780661567,52.2022884302597,52.3447036217213,3246002.02587627,0.0,1.0
2011-03-16,73.75,74.83,73.22,74.77,3142400,52.5156018514752,53.284643885368,52.1382015941019,53.2419193279296,4413012.35879276,0.0,1.0
2011-03-17,73.96,75.39,73.57,75.0,2936100,52.66513780251,53.6834064214606,52.3874281791598,53.4056967981104,4123296.07518183,0.0,1.0
2011-03-18,74.38,75.28,73.74,75.15,4492100,52.9642097045794,53.6050780661567,52.5084810919022,53.5125081917067,6308456.21720116,0.0,1.0
2011-03-21,75.71,76.44,74.96,75.03,1397800,53.9112707277992,54.4310861766341,53.3772137598181,53.4270590768297,1962992.83195027,0.0,1.0
2011-03-22,76.04,76.28,75.6711,75.83,1375100,54.1462557937109,54.3171540234648,53.8835709730599,53.9967198426762,1931114.21034111,0.0,1.0
2011-03-23,76.23,76.62,75.64,76.03,1185900,54.2815502255994,54.5592598489496,53.8614254107876,54.1391350341378,1665412.21877938,0.0,1.0
2011-03-24,76.85,76.98,76.01,76.56,1006600,54.7230373191305,54.8156071935805,54.1248935149916,54.5165352915111,1413613.23840402,0.0,1.0
2011-03-25,76.51,77.14,76.34,76.93,1166500,54.4809314936457,54.9295393467498,54.3598785809033,54.7800033957151,1638167.93423235,0.0,1.0
2011-03-28,75.93,76.7399,75.72,76.59,1570100,54.067927438407,54.6446377562309,53.9183914873723,54.5378975702304,2204961.40037567,0.0,1.0
2011-03-29,76.27,76.5,75.56,75.91,1270900,54.3100332638918,54.4738107340726,53.804459334203,54.0536859192608,1784781.50674316,0.0,1.0
2011-03-30,76.0,76.71,75.52,76.71,1876700,54.1177727554186,54.6233466851073,53.7759762959107,54.6233466851073,2635533.44378385,0.0,1.0
2011-03-31,76.56,76.99,75.7,75.83,1646100,54.5165352915111,54.8227279531536,53.9041499682261,53.9967198426762,2311691.58726093,0.0,1.0
2011-04-01,77.42,78.0,76.73,76.83,1700300,55.1289206147961,55.5419246700348,54.6375882042535,54.7087957999843,2387807.0626449,0.0,1.0
2011-04-04,73.37,74.7,72.12,74.7,11382300,52.2450129876982,53.192074010918,51.354918041063,53.192074010918,15984671.1340016,0.0,1.0
2011-04-05,74.6,74.89,73.02,73.25,3090000,53.1208664151872,53.3273684428065,51.9957864026403,52.1595638728212,4339424.70362449,0.0,1.0
2011-04-06,74.74,74.8779,74.1,74.68,2022400,53.5552327491451,53.6540455213703,53.0966383022699,53.5122395197506,2822397.89168712,0.47,1.0
2011-04-07,74.95,75.2,74.27,74.66,1703500,53.7057090520261,53.8848475078367,53.2184524522211,53.4979084432857,2377351.07223546,0.0,1.0
2011-04-08,74.51,75.37,74.27,75.24,1660000,53.3904253697994,54.0066616577879,53.2184524522211,53.9135096607664,2316643.83910236,0.0,1.0
2011-04-11,73.75,74.76,73.56,74.44,2040800,52.845844464135,53.56956382561,52.709699237719,53.3402666021724,2848076.35351813,0.0,1.0
2011-04-12,72.92,73.59,72.63,73.47,1756400,52.2511047908438,52.7311958524162,52.0433041821034,52.6452093936271,2451176.64999963,0.0,1.0
2011-04-13,71.81,73.44,70.98,73.32,2997300,51.4557300470446,52.6237127789299,50.8609903737533,52.5377263201408,4182937.69815753,0.0,1.0
2011-04-14,71.46,71.8,70.93,71.44,2316100,51.2049362089097,51.4485645088121,50.8251626825912,51.1906051324448,3232276.3829789,0.0,1.0
2011-04-15,71.88,72.38,71.14,71.81,1994400,51.5058888146716,51.8641657262928,50.9756389854721,51.4557300470446,2783321.97150948,0.0,1.0
2011-04-18,70.79,71.19,70.47,71.01,2118100,50.7248451473372,51.0114666766342,50.4955479238996,50.8824869884506,2955953.80457995,0.0,1.0
2011-04-19,71.06,71.43,70.85,71.0,1443000,50.9183146796127,51.1834395942124,50.7678383767318,50.8753214502181,2013805.45772573,0.0,1.0
2011-04-20,72.37,72.73,71.28,71.83,1424000,51.8570001880604,52.1149595644277,51.075956520726,51.4700611235094,1987289.65474805,0.0,1.0
2011-04-21,72.25,72.86,72.15,72.86,1058800,51.7710137292713,52.2081115614492,51.699358346947,52.2081115614492,1477628.01014553,0.0,1.0
2011-04-25,72.14,72.51,71.95,72.35,944700,51.6921928087146,51.9573177233143,51.5560475822985,51.8426691115955,1318393.63542169,0.0,1.0
2011-04-26,72.64,73.15,72.25,72.56,1800000,52.0504697203359,52.4159121701895,51.7710137292713,51.9931454144765,2512023.43999051,0.0,1.0
2011-04-27,72.72,73.64,72.26,72.92,1669200,52.1077940261953,52.7670235435784,51.7781792675037,52.2511047908438,2329483.07001786,0.0,1.0
2011-04-28,71.55,72.55,70.54,72.42,3576700,51.2694260530015,51.985979876244,50.5457066915266,51.8928278792225,4991530.13211892,0.0,1.0
2011-04-29,72.82,72.95,71.73,71.76,2066900,52.1794494085195,52.272601405541,51.3984057411852,51.4199023558825,2884500.69339799,0.0,1.0
2011-05-02,73.59,74.25,73.055,73.15,2571000,52.7311958524162,53.2041213757563,52.3478395569815,52.4159121701895,3588006.81345312,0.0,1.0
2011-05-03,74.31,74.45,73.1701,73.42,1884600,53.2471146051508,53.3474321404048,52.4303149020367,52.609381702465,2630088.54167007,0.0,1.0
2011-05-04,73.71,74.86,73.64,74.4,2645600,52.8171823112053,53.6412192079342,52.7670235435784,53.3116044492427,3692116.22935494,0.0,1.0
2011-05-05,73.69,74.59,73.04,73.36,2601600,52.8028512347405,53.4477496756588,52.3370912496329,52.5663884730705,3630711.21193295,0.0,1.0
2011-05-06,74.44,74.8,73.93,74.51,2408900,53.3402666021724,53.5982259785397,52.9748241523187,53.3904253697994,3361785.14699619,0.0,1.0
2011-05-09,74.57,75.07,74.06,74.33,1381300,53.4334185991939,53.7916955108152,53.0679761493402,53.2614456816157,1927698.87647716,0.0,1.0
2011-05-10,74.49,74.8,73.78,74.17,1966500,53.3760942933345,53.5982259785397,52.8673410788323,53.1467970698969,2744385.60818963,0.0,1.0
2011-05-11,74.74,74.97,74.16,74.32,1579000,53.5552327491451,53.7200401284909,53.1396315316645,53.2542801433833,2203602.78430279,0.0,1.0
2011-05-12,74.81,75.29,74.33,74.61,1155200,53.6053915167721,53.9493373519285,53.2614456816157,53.4620807521236,1612160.8210428,0.0,1.0
2011-05-13,74.37,74.99,73.73,74.74,1879600,53.2901078345454,53.7343712049557,52.8315133876702,53.5552327491451,2623110.6987812,0.0,1.0
2011-05-16,74.24,74.625,73.66,74.22,1388300,53.1969558375239,53.4728290594722,52.7813546200432,53.182624761059,1937467.85652157,0.0,1.0
2011-05-17,73.5,74.34,72.86,73.98,1586500,52.6667060083244,53.2686112198481,52.2081115614492,53.0106518434808,2214069.54863608,0.0,1.0
2011-05-18,74.0,74.3,73.27,73.74,1403900,53.0249829199457,53.2399490669184,52.5018986289786,52.8386789259026,1959238.72633482,0.0,1.0
2011-05-19,73.88,74.98,73.76,74.53,2009300,52.9389964611566,53.7272056667233,52.8530100023675,53.4047564462642,2804115.94331829,0.0,1.0
2011-05-20,73.03,73.89,72.86,73.8,1833400,52.3299257114004,52.946161999389,52.2081115614492,52.8816721552972,2558635.43048811,0.0,1.0
2011-05-23,71.39,72.77,71.38,72.22,2498000,51.1547774412827,52.1436217173574,51.1476119030503,51.749517114574,3486130.30727572,0.0,1.0
2011-05-24,70.95,71.96,70.8,71.54,2774700,50.839493759056,51.5632131205309,50.7320106855696,51.2622605147691,3872284.13274537,0.0,1.0
2011-05-25,70.53,70.8,70.17,70.8,2721300,50.5385411532942,50.7320106855696,50.2805817769269,50.7320106855696,3797760.77069232,0.0,1.0
2011-05-26,70.2,70.61,69.83,70.29,2005500,50.3020783916241,50.5958654591536,50.0369534770244,50.366568235716,2798812.78272276,0.0,1.0
2011-05-27,71.26,71.54,70.46,70.53,2903000,51.0616254442612,51.2622605147691,50.4883823856672,50.5385411532942,4051335.58127358,0.0,1.0
2011-05-31,74.22,74.685,72.77,73.19,5001600,53.182624761059,53.5158222888668,52.1436217173574,52.4445743231192,6980075.79858697,0.0,1.0
2011-06-01,71.8,74.14,71.785,73.83,2946500,51.4485645088121,53.1253004551996,51.4378162014635,52.9031687699944,4112042.81440669,0.0,1.0
2011-06-02,71.42,72.5,71.35,71.97,2423400,51.17627405598,51.9501521850819,51.126115288353,51.5703786587634,3382020.89137389,0.0,1.0
2011-06-03,70.6,70.861,70.04,70.53,2751300,50.5886999209211,50.7757204687874,50.1874297799053,50.5385411532942,3839627.8280255,0.0,1.0
2011-06-06,70.7,71.11,70.325,70.41,2139900,50.6603553032454,50.9541423707748,50.3916476195295,50.4525546945051,2986377.19957539,0.0,1.0
2011-06-07,70.66,71.15,70.59,71.05,2269800,50.6316931503157,50.9828045237045,50.5815343826887,50.9111491413803,3167661.55782803,0.0,1.0
2011-06-08,70.4,70.85,70.04,70.63,2010400,50.4453891562726,50.7678383767318,50.1874297799053,50.6101965356184,2805651.06875385,0.0,1.0
2011-06-09,70.49,70.94,70.06,70.68,1547100,50.5098790003645,50.8323282208236,50.2017608563702,50.6460242267805,2159084.14667184,0.0,1.0
2011-06-10,69.37,70.64,69.2,70.17,2812100,49.7073387183329,50.6173620738508,49.5855245683816,50.2805817769269,3924478.39755406,0.0,1.0
2011-06-13,69.64,69.88,69.23,69.69,1929700,49.9008082506083,50.0727811681865,49.6070211830789,49.9366359417705,2693028.68452761,0.0,1.0
2011-06-14,70.44,70.82,70.3,70.33,1634300,50.4740513092023,50.7463417620345,50.3737337739484,50.3952303886457,2280777.72665361,0.0,1.0
2011-06-15,70.85,71.07,69.95,69.98,3247600,50.7678383767318,50.9254802178451,50.1229399358135,50.1444365505108,4532248.51317399,0.0,1.0
2011-06-16,71.28,72.05,70.85,71.08,1771800,51.075956520726,51.6277029646228,50.7678383767318,50.9326457560775,2472668.40609733,0.0,1.0
2011-06-17,71.67,72.5528,71.48,71.88,1672700,51.3554125117906,51.9879862269491,51.2192672853745,51.5058888146716,2334367.56004007,0.0,1.0
2011-06-20,72.77,72.88,71.22,71.27,1744000,52.1436217173574,52.2224426379141,51.0329632913315,51.0687909824936,2433871.59963525,0.0,1.0
2011-06-21,73.4,73.74,73.02,73.02,1627800,52.5950506260002,52.8386789259026,52.322760173168,52.322760173168,2271706.53089808,0.0,1.0
2011-06-22,73.36,74.05,73.01,73.08,1842600,52.5663884730705,53.0608106111078,52.3155946349356,52.3657534025626,2571474.66140362,0.0,1.0
2011-06-23,72.9,73.0,72.0,72.46,2211500,52.2367737143789,52.3084290967032,51.5918752734607,51.9214900321522,3086299.9097439,0.0,1.0
2011-06-24,72.29,73.2,72.06,72.88,2355400,51.799675882201,52.4517398613517,51.6348685028552,52.2224426379141,3287122.22808536,0.0,1.0
2011-06-27,73.26,73.48,72.2,72.47,1644600,52.4947330907462,52.6523749318596,51.7351860381092,51.9286555703846,2295152.08300466,0.0,1.0
2011-06-28,73.74,74.04,73.3,73.46,1487500,52.8386789259026,53.0536450728754,52.5233952436759,52.6380438553947,2075908.2594366,0.0,1.0
2011-06-29,73.9,73.99,73.46,73.82,1527800,53.2901078345454,53.355007830555,52.9728189651651,53.2324189492035,2118675.01470525,0.47,1.0
2011-06-30,74.52,74.98,73.83,74.09,1481300,53.7371966959448,54.0689077866605,53.2396300598713,53.4271189372323,2054191.18947696,0.0,1.0
2011-07-01,75.81,75.93,74.34,74.44,1454400,54.6674299720824,54.7539633000952,53.6073967039256,53.679507810603,2016887.64326962,0.0,1.0
2011-07-05,74.9,75.81,74.415,75.54,1883200,54.0112189013187,54.6674299720824,53.6614800339336,54.4727299840536,2611525.5842996,0.0,1.0
2011-07-06,74.63,75.33,74.49,75.03,1593100,53.8165189132899,54.3212966600312,53.7155633639416,54.1049633399992,2209229.7198108,0.0,1.0
2011-07-07,75.6,75.635,74.5,75.43,2238000,54.51599664806,54.541235535397,53.7227744746094,54.3934077667085,3103544.10453617,0.0,1.0
2011-07-08,74.66,75.05,74.3,75.05,1978400,53.8381522452931,54.1193855613347,53.5785522612547,54.1193855613347,2743544.08240141,0.0,1.0
2011-07-11,73.74,74.38,73.58,73.9,1612200,53.1747300638617,53.6362411465966,53.0593522931779,53.2901078345454,2235716.62436694,0.0,1.0
2011-07-12,72.98,73.88,72.9,73.52,1505200,52.626685653114,53.2756856132099,52.5689967677721,53.0160856291715,2087334.48889537,0.0,1.0
2011-07-13,72.65,73.68,72.41,73.4,1321200,52.3887190010788,53.1314633998553,52.2156523450532,52.9295523011588,1832172.68584146,0.0,1.0
2011-07-14,71.37,72.74,71.2,72.73,2359900,51.465696835609,52.4536189970884,51.3431079542575,52.4464078864207,3272588.79905938,0.0,1.0
2011-07-15,70.36,71.48,69.7,71.48,2593400,50.737374658168,51.5450190529541,50.2614413540976,51.5450190529541,3596394.67413052,0.0,1.0
2011-07-18,69.46,70.13,69.03,69.95,1773300,50.088374698072,50.5715191128101,49.7782969393595,50.4417191207909,2459121.87693208,0.0,1.0
2011-07-19,69.93,70.03,69.395,69.85,2070600,50.4272968994555,50.4994080061328,50.0415024787318,50.3696080141136,2871402.33371429,0.0,1.0
2011-07-20,69.94,70.85,69.66,70.62,2723000,50.4345080101232,51.0907190808869,50.2325969114267,50.924863535529,3776117.33541197,0.0,1.0
2011-07-21,71.57,71.92,70.07,70.26,1822300,51.6099190489636,51.8623079223343,50.5282524488037,50.6652635514907,2527072.57448448,0.0,1.0
2011-07-22,70.8,71.61,70.72,71.61,1550800,51.0546635275482,51.6387634916346,50.9969746422064,51.6387634916346,2150570.24008699,0.0,1.0
2011-07-25,71.15,71.5,70.08,70.48,2185100,51.3070524009189,51.5594412742895,50.5354635594715,50.8239079861808,3030185.08615817,0.0,1.0
2011-07-26,70.32,71.09,70.27,70.92,1672200,50.708530215497,51.2637857369125,50.6724746621584,51.141196855561,2318921.56014539,0.0,1.0
2011-07-27,68.63,71.04,68.16,71.02,3072500,49.4898525126502,51.2277301835738,49.1509303112668,51.2133079622383,4260786.08632144,0.0,1.0
2011-07-28,67.75,69.67,67.66,68.54,2606400,48.8552747738897,50.2398080220944,48.7903747778801,49.4249525166406,3614422.41021585,0.0,1.0
2011-07-29,68.14,68.63,66.56,67.37,2525200,49.1365080899313,49.4898525126502,47.9971526044295,48.5812525685159,3501818.39712901,0.0,1.0
2011-08-01,67.51,68.45,66.34,68.45,4057800,48.6822081178641,49.360052520631,47.8385081697394,49.360052520631,5627149.80669655,0.0,1.0
2011-08-02,66.16,68.05,66.16,67.14,3024900,47.7087081777202,49.0716080939217,47.7087081777202,48.415397023158,4194776.83727053,0.0,1.0
2011-08-03,65.9,66.5,64.73,66.09,2686000,47.5212193003592,47.9538859404231,46.6775193522344,47.6582304030461,3724807.62501525,0.0,1.0
2011-08-04,63.22,65.13,63.17,64.62,3974000,45.5886416414068,46.9659637789437,45.5525860880681,46.5981971348894,5510940.24639264,0.0,1.0
2011-08-05,64.44,64.88,62.66,64.06,4895200,46.4683971428702,46.7856860122504,45.1848194440137,46.1943749374963,6788413.36037776,0.0,1.0
2011-08-08,60.8,63.72,60.775,62.88,5830400,43.8435528598154,45.9491971747934,43.8255250831461,45.3434638787038,8085300.95937787,0.0,1.0
2011-08-09,62.42,62.56,58.12,60.78,7067800,45.0117527879881,45.1127083373364,41.910975200863,43.82913063848,9801264.08491544,0.0,1.0
2011-08-10,58.38,61.17,58.21,61.17,4580800,42.0984640782241,44.1103639545215,41.9758751968726,44.1103639545215,6352419.49689869,0.0,1.0
2011-08-11,61.51,62.335,58.578,58.65,3805200,44.3555417172244,44.9504583473124,42.2412440694452,42.2931640662529,5276857.02706928,0.0,1.0
2011-08-12,61.18,62.2425,60.82,62.12,3947800,44.1175750651893,44.8837555736359,43.8579750811509,44.7954194679562,5474607.42443605,0.0,1.0
2011-08-15,62.77,62.83,61.629,61.84,2338200,45.2641416613588,45.3074083253652,44.4413539341705,44.5935083692596,3242496.34728618,0.0,1.0
2011-08-16,62.04,62.5,61.23,61.47,1756000,44.7377305826143,45.06944167333,44.1536306185279,44.3266972745535,2435131.12044929,0.0,1.0
2011-08-17,61.88,62.58,61.04,62.3,2461500,44.6223528119306,45.1271305586719,44.016619515841,44.9252194599753,3413482.49031089,0.0,1.0
2011-08-18,58.23,60.09,57.75,59.89,3686300,41.9902974182081,43.3315640024064,41.6441641061569,43.1873417890517,5111972.57933497,0.0,1.0
2011-08-19,57.47,58.86,57.39,57.46,3800900,41.4422530074604,42.4445973902753,41.3845641221185,41.4350418967927,5270894.00667181,0.0,1.0
2011-08-22,58.2,58.9,57.9,58.57,2636800,41.9686640862049,42.4734418329462,41.7523307661729,42.235475180911,3656579.57767693,0.0,1.0
2011-08-23,59.51,59.51,58.0,58.39,2238700,42.9133195836779,42.9133195836779,41.8244418728502,42.1056751888918,3104514.82878692,0.0,1.0
2011-08-24,61.0,61.12,59.34,59.48,1758400,43.9877750731701,44.0743084011829,42.7907307023264,42.8916862516747,2438459.31788043,0.0,1.0
2011-08-25,60.0,61.69,59.79,61.32,1826700,43.2666640063968,44.4853417092436,43.1152306823744,44.2185306145375,2533174.2697749,0.0,1.0
2011-08-26,61.28,61.49,58.71,59.62,1987300,44.1896861718666,44.341119495889,42.3364307302593,42.9926418010229,2755886.14787521,0.0,1.0
2011-08-29,63.01,63.05,61.88,61.95,1382600,45.4372083173844,45.4660527600553,44.6223528119306,44.6728305866047,1917319.0701214,0.0,1.0
2011-08-30,63.95,64.29,62.3,62.96,2115900,46.1150527201513,46.3602304828542,44.9252194599753,45.4011527640457,2934222.06022702,0.0,1.0
2011-08-31,64.08,64.89,63.46,64.43,1744900,46.2087971588318,46.7928971229181,45.7617082974323,46.4611860322024,2419738.20733028,0.0,1.0
2011-09-01,63.1,64.66,62.92,64.08,1657300,45.502108313394,46.6270415775603,45.3723083213748,46.2087971588318,2298259.00109374,0.0,1.0
2011-09-02,60.94,62.06,60.74,62.06,2223500,43.9445084091637,44.7521528039498,43.800286195809,44.7521528039498,3083436.24505637,0.0,1.0
2011-09-06,60.3,60.41,58.72,59.27,2616800,43.4829973264288,43.5623195437738,42.343641840927,42.7402529276523,3628844.59908411,0.0,1.0
2011-09-07,61.35,61.85,60.61,61.12,2647500,44.2401639465407,44.6007194799274,43.7065417571285,44.0743084011829,3671417.79122409,0.0,1.0
2011-09-08,60.4,61.63,60.3,60.65,2276900,43.5551084331061,44.4420750452372,43.4829973264288,43.7353861997994,3157488.6378992,0.0,1.0
2011-09-09,59.0,59.79,58.4,59.56,2599200,42.5455529396235,43.1152306823744,42.1128862995595,42.9493751370166,3604437.81792244,0.0,1.0
2011-09-12,58.9,58.95,57.77,58.12,2698400,42.4734418329462,42.5094973862849,41.6585863274924,41.910975200863,3742003.3117428,0.0,1.0
2011-09-13,58.99,60.01,58.45,58.97,2523000,42.5383418289558,43.2738751170645,42.1489418528982,42.5239196076203,3498767.5494838,0.0,1.0
2011-09-14,59.86,60.66,57.94,59.33,3188500,43.1657084570485,43.7425973104672,41.7811752088438,42.7835195916587,4421648.96215978,0.0,1.0
2011-09-15,61.22,61.44,60.21,60.23,2426700,44.1464195078602,44.3050639425503,43.4180973304192,43.4325195517547,3365223.62755939,0.0,1.0
2011-09-16,60.6,61.75,60.2,61.75,4340900,43.6993306464608,44.52860837325,43.4108862197515,44.52860837325,6019738.42867786,0.0,1.0
2011-09-19,60.17,60.4,59.3,59.67,2474900,43.3892528877483,43.5551084331061,42.7618862596555,43.0286973543616,3432064.92596808,0.0,1.0
2011-09-20,59.55,60.65,59.5,60.43,2007000,42.9421640263488,43.7353861997994,42.9061084730102,43.5767417651093,2783205.10178914,0.0,1.0
2011-09-21,57.27,59.92,57.22,59.8,2595100,41.2980307941057,43.2089751210549,41.2619752407671,43.1224417930421,3598752.14731091,0.0,1.0
2011-09-22,55.87,56.2,55.27,56.08,3434000,40.2884753006231,40.5264419526583,39.8558086605592,40.4399086246455,4762095.8243866,0.0,1.0
2011-09-23,55.92,56.69,53.95,53.97,2845400,40.3245308539618,40.8797863753772,38.9039420524185,38.9183642737539,3945855.40440001,0.0,1.0
2011-09-26,56.85,57.45,56.05,56.49,2866500,40.995164146061,41.4278307861249,40.4182752926423,40.7355641620226,3975115.80681542,0.0,1.0
2011-09-27,58.29,59.16,57.59,57.59,2511700,42.0335640822145,42.6609307103072,41.5287863354732,41.5287863354732,3483097.28657886,0.0,1.0
2011-09-28,57.44,58.95,57.35,58.37,2081200,41.4206196754572,42.5094973862849,41.3557196794476,42.0912529675564,2886101.87236849,0.0,1.0
2011-09-29,58.18,59.24,57.0901,58.38,1766700,41.9542418648694,42.7186195956491,41.1683029131932,42.0984640782241,2449969.33399645,0.0,1.0
2011-09-30,56.89,58.3597,56.88,57.45,2432100,41.0240085887319,42.0838255235686,41.0167974780642,41.4278307861249,3372712.07177945,0.0,1.0
2011-10-03,55.67,57.72,55.6,56.85,2220900,40.1442530872685,41.6225307741537,40.0937753125944,40.995164146061,3079830.69783931,0.0,1.0
2011-10-04,57.11,57.2,54.72,55.02,3300000,41.182653023422,41.2475530194316,39.4591975738339,39.6755308938659,4576271.46781473,0.0,1.0
2011-10-05,57.71,57.84,56.4,56.78,2513500,41.9542418648694,42.0487497741128,41.0018929332635,41.2781468218209,3457435.49525231,0.47,1.0
2011-10-06,58.95,58.97,57.57,57.85,1507100,42.8557019222674,42.8702416006125,41.8524641164535,42.0560196132853,2073085.75090303,0.0,1.0
2011-10-07,59.55,60.29,58.96,59.44,2423800,43.2918922726213,43.8298603713911,42.86297176144,43.2119240417231,3334048.99677444,0.0,1.0
2011-10-10,61.68,61.68,60.56,60.56,1585400,44.8403680163775,44.8403680163775,44.0261460290503,44.0261460290503,2180791.0221496,0.0,1.0
2011-10-11,61.48,61.79,61.14,61.19,1769800,44.6949712329262,44.9203362472757,44.447796701059,44.4841458969219,2434441.75034714,0.0,1.0
2011-10-12,62.52,63.2155,61.74,62.04,1771900,45.4510345068729,45.9566518213248,44.8839870514129,45.1020822265898,2437330.3974687,0.0,1.0
2011-10-13,61.81,62.05,60.91,61.9,1325500,44.9348759256209,45.1093520657624,44.28059040009,45.0003044781739,1823286.55220089,0.0,1.0
2011-10-14,62.04,62.74,61.59,62.58,1630900,45.1020822265898,45.6109709686693,44.7749394638244,45.4946535419083,2243378.37644997,0.0,1.0
2011-10-17,60.93,62.31,60.7881,61.86,1736000,44.2951300784352,45.2983678842491,44.1919710605765,44.9712251214837,2387948.28715258,0.0,1.0
2011-10-18,62.64,63.28,60.35,61.02,1969300,45.5382725769437,46.0035422839878,43.8734794064264,44.3605586309883,2708863.22689492,0.0,1.0
2011-10-19,62.47,63.25,62.35,62.7,1809300,45.4146853110101,45.9817327664701,45.3274472409393,45.5818916119791,2488775.82715735,0.0,1.0
2011-10-20,63.15,63.46,61.81,62.63,1996900,45.9090343747445,46.134399389094,44.9348759256209,45.5310027377711,2746828.30334965,0.0,1.0
2011-10-21,65.32,65.33,63.58,63.6,3229700,47.486589475191,47.4938593143635,46.2216374591648,46.2361771375099,4442601.71832758,0.0,1.0
2011-10-24,65.63,65.91,64.95,65.28,1865700,47.7119544895405,47.9155099863723,47.2176054258061,47.4575101185007,2566356.63556484,0.0,1.0
2011-10-25,65.26,66.08,64.6,65.24,2382600,47.4429704401556,48.0390972523059,46.9631610547663,47.4284307618105,3277376.49134201,0.0,1.0
2011-10-26,63.89,66.42,63.56,66.42,4161900,46.4470024735143,48.2862717841731,46.2070977808196,48.2862717841731,5724885.93104857,0.0,1.0
2011-10-27,65.43,66.17,64.32,65.56,2695100,47.5665577060892,48.104525804859,46.7596055579345,47.6610656153325,3707234.69395444,0.0,1.0
2011-10-28,65.47,66.25,65.0301,65.53,2010100,47.5956370627794,48.1626845182395,47.2758368375783,47.6392560978148,2764985.513828,0.0,1.0
2011-10-31,64.19,65.5299,64.19,64.97,2022500,46.6650976486912,47.6391833994231,46.6650976486912,47.2321451041512,2782042.28730766,0.0,1.0
2011-11-01,61.43,63.2,60.79,62.79,2959900,44.6586220370634,45.9453835706073,44.1933523300193,45.6473201645322,4071479.34052012,0.0,1.0
2011-11-02,61.95,62.62,61.77,62.44,2760300,45.0366536740368,45.5237328985986,44.9057965689306,45.3928757934924,3796920.3093475,0.0,1.0
2011-11-03,63.63,63.97,62.47,62.47,2589200,46.2579866550276,46.5051611868948,45.4146853110101,45.4146853110101,3561564.34625314,0.0,1.0
2011-11-04,63.45,63.53,62.47,63.15,1291900,46.1271295499214,46.1852882633019,45.4146853110101,45.9090343747445,1777068.198256,0.0,1.0
2011-11-07,64.2,64.28,62.85,63.25,1341600,46.6723674878638,46.7305262012443,45.6909391995676,45.9817327664701,1845432.84679948,0.0,1.0
2011-11-08,65.13,65.17,63.84,64.69,1712500,47.3484625309122,47.3775418876025,46.4106532776514,47.0285896073194,2355622.95031613,0.0,1.0
2011-11-09,62.96,63.89,62.72,63.65,1932300,45.7709074304658,46.4470024735143,45.5964312903242,46.2725263333727,2657968.0157056,0.0,1.0
2011-11-10,63.38,63.97,62.94,63.9,1822500,46.0762406757135,46.5051611868948,45.7563677521206,46.4542723126868,2506933.0376357,0.0,1.0
2011-11-11,65.72,65.88,64.3,64.3,1874700,47.7773830420935,47.8937004688546,46.7450658795894,46.7450658795894,2578736.55180008,0.0,1.0
2011-11-14,65.31,66.38,65.12,65.5,1676700,47.4793196360184,48.2571924274828,47.3411926917397,47.6174465802971,2306378.39462485,0.0,1.0
2011-11-15,65.99,66.35,64.84,65.3,1408500,47.9736686997528,48.2353829099651,47.1376371949079,47.4720497968458,1937456.89081475,0.0,1.0
2011-11-16,65.02,65.5845,64.76,65.36,2504000,47.268494300014,47.6788767213053,47.0794784815274,47.5156688318812,3444367.80589289,0.0,1.0
2011-11-17,63.42,64.83,62.89,64.83,1714700,46.1053200324037,47.1303673557353,45.7200185562578,47.1303673557353,2358649.15206252,0.0,1.0
2011-11-18,63.84,64.125,63.01,64.125,2046600,46.4106532776514,46.6178436940695,45.8072566263286,46.6178436940695,2815192.95189313,0.0,1.0
2011-11-21,63.07,63.31,61.28,62.84,2679200,45.850875661364,46.0253518015055,44.5495744494749,45.683669360395,3685363.50860552,0.0,1.0
2011-11-22,63.62,63.82,62.15,63.13,3633300,46.250716815855,46.3961135993063,45.182050457488,45.8944946963994,4997772.18416559,0.0,1.0
2011-11-23,60.64,62.75,60.6,62.72,2923200,44.0843047424308,45.6182408078419,44.0552253857406,45.5964312903242,4020996.79320531,0.0,1.0
2011-11-25,61.13,62.15,60.75,60.77,913100,44.4405268618865,45.182050457488,44.164272973329,44.1788126516741,1256011.27937732,0.0,1.0
2011-11-28,64.06,64.35,63.24,63.9,2506900,46.5705897394479,46.7814150754522,45.9744629272976,46.4542723126868,3448356.89001313,0.0,1.0
2011-11-29,63.89,64.55,63.75,64.35,1935700,46.4470024735143,46.9268118589035,46.3452247250984,46.7814150754522,2662644.87295003,0.0,1.0
2011-11-30,66.06,66.38,65.52,65.85,3294800,48.0245575739607,48.2571924274828,47.6319862586423,47.8718909513369,4532149.77909581,0.0,1.0
2011-12-01,66.5,66.95,65.98,66.07,1428200,48.3444304975536,48.671573260319,47.9663988605802,48.0318274131333,1964555.15190744,0.0,1.0
2011-12-02,65.72,67.36,65.63,66.87,2176900,47.7773830420935,48.9696366663941,47.7119544895405,48.6134145469385,2994426.62805441,0.0,1.0
2011-12-05,65.65,66.88,65.33,66.83,2105500,47.7264941678856,48.620684386111,47.4938593143635,48.5843351902482,2896212.62592152,0.0,1.0
2011-12-06,65.86,66.34,65.53,65.71,1403500,47.8791607905095,48.2281130707926,47.6392560978148,47.770113202921,1930579.15957295,0.0,1.0
2011-12-07,65.66,66.037,64.7,65.2,1344600,47.7337640070582,48.0078369438639,47.035859446492,47.3993514051202,1849559.48554456,0.0,1.0
2011-12-08,64.15,65.77,63.98,65.41,1694400,46.6360182920009,47.8137322379564,46.5124310260673,47.552018027744,2330725.56322081,0.0,1.0
2011-12-09,65.07,65.28,64.52,64.63,1775400,47.3048434958769,47.4575101185007,46.9050023413858,46.984970572284,2442144.80933795,0.0,1.0
2011-12-12,64.01,64.97,63.55,64.59,1154800,46.534240543585,47.2321451041512,46.1998279416471,46.9558912155938,1588480.80760588,0.0,1.0
2011-12-13,63.5,64.95,63.19,64.51,1404400,46.1634787457842,47.2176054258061,45.9381137314347,46.8977325022133,1931817.15119648,0.0,1.0
2011-12-14,63.21,63.76,63.11,63.39,1197400,45.9526534097799,46.3524945642709,45.8799550180542,46.083510514886,1647079.077786,0.0,1.0
2011-12-15,63.3,64.11,63.15,63.92,1576200,46.0180819623329,46.6069389353107,45.9090343747445,46.4688119910319,2168135.99666469,0.0,1.0
2011-12-16,63.2,64.39,62.6,63.38,2748400,45.9453835706073,46.8104944321425,45.5091932202534,46.0762406757135,3780551.30899202,0.0,1.0
2011-12-19,62.46,63.89,62.31,63.05,1140700,45.4074154718375,46.4470024735143,45.2983678842491,45.8363359830188,1569085.605504,0.0,1.0
2011-12-20,64.84,65.13,63.42,63.43,1481700,47.1376371949079,47.3484625309122,46.1053200324037,46.1125898715763,2038146.87619469,0.0,1.0
2011-12-21,64.78,64.98,64.06,64.8,1509100,47.0940181598725,47.2394149433238,46.5705897394479,47.1085578382176,2075836.84339974,0.0,1.0
2011-12-22,66.14,66.36,64.71,64.98,1186500,48.0827162873413,48.2426527491377,47.0431292856645,47.2394149433238,1632085.62367888,0.0,1.0
2011-12-23,66.36,66.57,65.565,66.22,883000,48.2426527491377,48.3953193717615,47.6647005349188,48.1408750007218,1214607.33730169,0.0,1.0
2011-12-27,66.56,66.79,65.9995,66.39,651500,48.388049532589,48.555255833558,47.9805750469667,48.2644622666554,896168.380806397,0.0,1.0
2011-12-28,65.95,66.88,65.6986,66.58,1137100,47.9445893430625,48.620684386111,47.7618255862643,48.4025892109341,1564133.63900991,0.0,1.0
2011-12-29,66.92,67.02,66.0109,66.22,1091300,48.6497637428013,48.7224621345269,47.9888626636235,48.1408750007218,1501133.62083503,0.0,1.0
2011-12-30,66.41,67.29,66.4,67.01,1008300,48.2790019450005,48.9187477921862,48.2717321058279,48.7151922953544,1386963.28222117,0.0,1.0
2012-01-03,68.0,68.57,67.84,67.97,1683500,49.4349063734382,49.8492872062744,49.3185889466772,49.4130968559205,2315732.10911369,0.0,1.0
2012-01-04,68.12,68.99,67.89,68.57,1880800,49.522144443509,50.1546204515221,49.35493814254,49.8492872062744,2587127.38391508,0.0,1.0
2012-01-05,67.4,67.81,66.76,67.75,1677800,48.9987160230844,49.2967794291595,48.5334463160403,49.2531603941241,2307891.49549804,0.0,1.0
2012-01-06,67.62,67.76,67.175,67.6,1788100,49.1586524848808,49.2604302332967,48.8351446417017,49.1441128065357,2459614.24669212,0.0,1.0
2012-01-09,68.37,68.48,67.29,67.83,2064900,49.7038904228231,49.7838586537213,48.9187477921862,49.3113191075047,2840365.44823811,0.0,1.0
2012-01-10,69.93,70.44,68.99,69.7,2779500,50.8379853337432,51.208747131544,50.1546204515221,50.6707790327742,3823330.79731601,0.0,1.0
2012-01-11,70.09,70.19,69.45,69.54,1282700,50.9543027605042,51.0270011522299,50.4890330534601,50.5544616060132,1764413.17277109,0.0,1.0
2012-01-12,70.94,71.09,70.05,70.27,4528500,51.5722390901722,51.6812866777607,50.925223403814,51.0851598656104,6229161.18569727,0.0,1.0
2012-01-13,70.6,70.97,70.01,70.24,3780300,51.325064558305,51.5940486076899,50.8961440471237,51.0633503480927,5199977.48267448,0.0,1.0
2012-01-17,71.45,71.83,71.3,71.3,2438400,51.943000887973,52.2192547765304,51.8339533003845,51.8339533003845,3354131.97200049,0.0,1.0
2012-01-18,71.62,71.69,70.79,70.98,1779600,52.4082705950171,52.4594934230212,51.800914205826,51.9399475961228,2431962.56149918,0.47,1.0
2012-01-19,72.21,72.44,71.55,71.84,1267700,52.8400058596228,53.0083094373504,52.357047767013,52.569256625887,1732411.18184565,0.0,1.0
2012-01-20,72.47,72.66,71.77,72.33,1984600,53.0302620779236,53.1692954682204,52.518033797883,52.9278164219155,2712111.09212816,0.0,1.0
2012-01-23,71.74,72.89,71.67,72.35,1744800,52.4960811573098,53.337599045948,52.4448583293057,52.9424515156309,2384405.64020216,0.0,1.0
2012-01-24,71.34,71.84,70.94,71.34,1899200,52.2033792830008,52.569256625887,51.9106774086919,52.2033792830008,2595405.31400272,0.0,1.0
2012-01-25,71.57,71.76,69.4687,70.49,3543700,52.3716828607285,52.5107162510252,50.834046739515,51.5813878000943,4842743.16092641,0.0,1.0
2012-01-26,71.51,71.87,70.39,70.58,1764100,52.3277775795821,52.5912092664602,51.5082123315171,51.6472457218138,2410780.59942724,0.0,1.0
2012-01-27,70.35,71.26,70.25,71.26,1413300,51.4789421440862,52.1448389081391,51.405766675509,52.1448389081391,1931384.96750213,0.0,1.0
2012-01-30,69.17,69.82,69.03,69.62,2328000,50.6154716148748,51.0911121606268,50.5130259588667,50.9447612234724,3181394.04538666,0.0,1.0
2012-01-31,69.16,69.84,68.87,69.63,1844900,50.6081540680171,51.1057472543423,50.3959452091431,50.9520787703301,2521200.117841,0.0,1.0
2012-02-01,69.71,69.91,69.39,69.82,2805700,51.0106191451919,51.1569700823463,50.7764576457447,51.0911121606268,3834208.45066209,0.0,1.0
2012-02-02,69.74,70.0,69.25,69.91,1374700,51.032571785765,51.2228280040659,50.6740119897366,51.1569700823463,1878635.04905199,0.0,1.0
2012-02-03,70.51,70.93,69.97,70.16,1730800,51.5960228938098,51.9033598618342,51.2008753634927,51.3399087537894,2365273.5454275,0.0,1.0
2012-02-06,71.15,71.2,70.03,70.12,1456700,52.0643458927041,52.1009336269927,51.244780644639,51.3106385663586,1990694.46130358,0.0,1.0
2012-02-07,71.3,71.46,70.67,70.82,1283000,52.1741090955699,52.2911898452935,51.7131036435334,51.8228668463992,1753319.82827796,0.0,1.0
2012-02-08,71.59,71.73,71.02,71.39,1660500,52.3863179544439,52.4887636104521,51.9692177835537,52.2399670172895,2269203.09809474,0.0,1.0
2012-02-09,70.85,71.82,70.75,71.77,1561700,51.8448194869724,52.5546215321716,51.7716440183951,52.518033797883,2134185.17211355,0.0,1.0
2012-02-10,70.3,70.565,70.16,70.36,1427800,51.4423544097976,51.6362694015273,51.3399087537894,51.4862596909439,1951200.35137589,0.0,1.0
2012-02-13,70.12,70.77,70.07,70.69,1802900,51.3106385663586,51.7862791121106,51.2740508320699,51.7277387372488,2463803.83351701,0.0,1.0
2012-02-14,70.16,70.23,69.1,70.0,1978600,51.3399087537894,51.3911315817935,50.5642487868707,51.2228280040659,2703911.62293902,0.0,1.0
2012-02-15,70.05,70.3,69.56,70.22,1941600,51.2594157383545,51.4423544097976,50.900855942326,51.3838140349358,2653348.22960598,0.0,1.0
2012-02-16,70.42,70.42,69.75,70.16,1253900,51.5301649720903,51.5301649720903,51.0398893326228,51.3399087537894,1713552.40271062,0.0,1.0
2012-02-17,70.88,71.04,70.38,70.8,1115900,51.8667721275455,51.9838528772691,51.5008947846594,51.8082317526838,1524964.61136038,0.0,1.0
2012-02-21,71.13,71.81,70.905,71.22,1327300,52.0497107989886,52.5473039853139,51.8850659946899,52.1155687207082,1813859.24245778,0.0,1.0
2012-02-22,70.4,71.18,70.24,70.96,1423200,51.5155298783748,52.0862985332773,51.3984491286512,51.9253125024073,1944914.09166421,0.0,1.0
2012-02-23,70.6,70.784,70.09,70.53,1052600,51.6618808155293,51.7965236777114,51.2886859257854,51.6106579875252,1438460.21141495,0.0,1.0
2012-02-24,72.4,73.05,70.8,70.8,1816100,52.9790392499196,53.4546797956716,51.8082317526838,51.8082317526838,2481842.66573312,0.0,1.0
2012-02-27,72.49,73.01,71.74,72.26,1357400,53.0448971716391,53.4254096082407,52.4960811573098,52.8765935939114,1854993.2462233,0.0,1.0
2012-02-28,72.74,73.15,72.41,72.58,1286100,53.2278358430822,53.5278552642488,52.9863567967773,53.1107550933586,1757556.22069234,0.0,1.0
2012-02-29,73.23,73.67,72.74,73.0,1841000,53.5863956391106,53.9083677008505,53.2278358430822,53.418092061383,2515870.46286806,0.0,1.0
2012-03-01,72.93,73.36,72.58,72.76,1606000,53.3668692333789,53.681523748261,53.1107550933586,53.2424709367976,2194724.58629337,0.0,1.0
2012-03-02,72.65,73.0,72.433,72.82,1057800,53.1619779213626,53.418092061383,53.00318715455,53.2863762179439,1445566.41804554,0.0,1.0
2012-03-05,72.5,72.61,71.8,72.41,1887800,53.0522147184968,53.1327077339318,52.5399864384561,52.9863567967773,2579826.32254335,0.0,1.0
2012-03-06,70.85,71.97,70.69,71.64,2307300,51.8448194869724,52.6643847350374,51.7277387372488,52.4229056887326,3153105.87668412,0.0,1.0
2012-03-07,71.25,71.32,70.7,70.95,1085400,52.1375213612813,52.1887441892854,51.7350562841065,51.9179949555496,1483283.97631558,0.0,1.0
2012-03-08,72.01,72.29,71.48,71.86,1197900,52.6936549224683,52.8985462344846,52.305824939009,52.5838917196025,1637024.02361197,0.0,1.0
2012-03-09,71.78,72.29,71.54,72.07,1129900,52.5253513447407,52.8985462344846,52.3497302201553,52.7375602036147,1544096.70613504,0.0,1.0
2012-03-12,71.74,71.92,71.29,71.92,1181700,52.4960811573098,52.6277970007488,52.1667915487122,52.6277970007488,1614885.45680129,0.0,1.0
2012-03-13,73.08,73.12,71.75,72.21,1532000,53.4766324362448,53.5059026236757,52.5033987041675,52.8400058596228,2093597.7996273,0.0,1.0
2012-03-14,73.1,73.29,72.77,73.08,1113500,53.4912675299602,53.630300920257,53.2497884836553,53.4766324362448,1521684.82368473,0.0,1.0
2012-03-15,73.34,73.62,73.0,73.09,1515000,53.6668886545456,53.8717799665618,53.418092061383,53.4839499831025,2070365.97025807,0.0,1.0
2012-03-16,72.9,73.63,72.8,73.24,1762500,53.3449165928057,53.8790975134196,53.2717411242285,53.5937131859683,2408594.07431013,0.0,1.0
2012-03-19,72.98,73.23,72.5,72.72,906400,53.4034569676675,53.5863956391106,53.0522147184968,53.2132007493667,1238666.47883955,0.0,1.0
2012-03-20,72.34,72.68,72.0,72.61,853300,52.9351339687732,53.1839305619358,52.6863373756106,53.1327077339318,1166101.17651565,0.0,1.0
2012-03-21,72.28,72.57,72.08,72.38,910800,52.8912286876269,53.1034375465008,52.7448777504724,52.9644041562041,1244679.42291158,0.0,1.0
2012-03-22,72.25,72.36,71.71,71.8,969300,52.8692760470537,52.9497690624887,52.4741285167366,52.5399864384561,1324624.24750571,0.0,1.0
2012-03-23,72.78,72.89,72.33,72.44,1238200,53.2571060305131,53.337599045948,52.9278164219155,53.0083094373504,1692097.12499904,0.0,1.0
2012-03-26,73.91,74.15,72.97,73.09,1867300,54.0839888254358,54.2596099500212,53.3961394208098,53.4839499831025,2551811.46948046,0.0,1.0
2012-03-27,73.55,74.05,73.43,73.98,1135400,53.8205571385578,54.186434481444,53.7327465762651,54.1352116534399,1551612.88622509,0.0,1.0
2012-03-28,73.12,73.55,72.62,73.55,1351100,53.5059026236757,53.8205571385578,53.1400252807895,53.8205571385578,1846383.8035747,0.0,1.0
2012-03-29,72.65,73.0,71.88,73.0,1430700,53.1619779213626,53.418092061383,52.5985268133179,53.418092061383,1955163.42815064,0.0,1.0
2012-03-30,73.38,73.58,72.76,73.07,1259400,53.6961588419765,53.8425097791309,53.2424709367976,53.469314889387,1721068.58280067,0.0,1.0
2012-04-02,74.09,74.5418,73.11,73.39,1222300,54.2157046688749,54.5463114359068,53.4985850768179,53.7034763888342,1670368.53164781,0.0,1.0
2012-04-03,73.1,74.05,72.65,74.0,1188800,53.4912675299602,54.186434481444,53.1619779213626,54.1498467471553,1624588.16200844,0.0,1.0
2012-04-04,72.63,72.71,71.82,72.56,1528900,53.1473428276472,53.205883202509,52.5546215321716,53.0961199996431,2089361.40721291,0.0,1.0
2012-04-05,71.8,72.47,71.745,72.32,1586800,52.5399864384561,53.0302620779236,52.4997399307387,52.9204988750578,2168486.28488812,0.0,1.0
2012-04-09,70.82,71.1,70.44,70.78,1365500,51.8228668463992,52.0277581584155,51.5448000658057,51.7935966589683,1866062.52962864,0.0,1.0
2012-04-10,69.48,70.67,69.26,70.6,1567400,50.8423155674642,51.7131036435334,50.6813295365943,51.6618808155293,2141974.66784323,0.0,1.0
2012-04-11,69.35,69.88,68.07,68.32,1775000,51.1203823480577,51.5110644337747,50.1768482542507,50.3611322569474,2407968.10090128,0.51,1.0
2012-04-12,69.66,70.03,69.18,69.57,1759800,51.3488945114016,51.6216348353927,50.995069226224,51.2825522704308,2387347.75434709,0.0,1.0
2012-04-13,68.88,69.5,68.86,69.22,1541800,50.773928422988,51.2309527496757,50.7591857027722,51.0245546666555,2091608.573504,0.0,1.0
2012-04-16,69.2,69.74,68.95,69.24,1622300,51.0098119464397,51.4078653922645,50.8255279437431,51.0392973868712,2200815.01413642,0.0,1.0
2012-04-17,69.88,70.19,69.08,69.58,1602300,51.5110644337747,51.7395765971186,50.9213556251453,51.2899236305387,2173682.97919669,0.0,1.0
2012-04-18,69.55,69.89,69.479,69.68,1269400,51.2678095502151,51.5184357938826,51.2154728934492,51.3636372316173,1722070.25762484,0.0,1.0
2012-04-19,68.93,69.86,68.73,69.83,1397100,50.8107852235273,51.4963217135589,50.66335802137,51.4742076332353,1895308.30071503,0.0,1.0
2012-04-20,69.76,69.91,68.97,69.27,1821300,51.4226081124803,51.5331785140983,50.8402706639588,51.0614114671948,2470778.76178676,0.0,1.0
2012-04-23,69.27,69.44,68.55,68.96,1260100,51.0614114671948,51.1867245890285,50.5306735394284,50.8328993038509,1709453.86137786,0.0,1.0
2012-04-24,70.06,70.2,69.34,69.46,1380700,51.6437489157163,51.7469479572264,51.1130109879499,51.2014673092443,1873060.03206445,0.0,1.0
2012-04-25,67.56,70.47,67.21,69.88,3670700,49.8009088887495,51.9459746801388,49.5429112849742,51.5110644337747,4979678.03266386,0.0,1.0
2012-04-26,67.05,67.51,66.44,66.79,2672000,49.4249695232483,49.7640520882102,48.9753165566684,49.2333141604438,3624839.8679483,0.0,1.0
2012-04-27,67.58,67.86,67.07,67.38,2254400,49.8156516089653,50.0220496919855,49.439712243464,49.6682244068079,3058322.97840667,0.0,1.0
2012-04-30,67.5,67.74,67.01,67.53,2200600,49.7566807281023,49.9335933706911,49.3954840828169,49.7787948084259,2985337.8044188,0.0,1.0
2012-05-01,67.98,68.68,67.34,67.57,2327600,50.11050601328,50.6265012208306,49.6387389663765,49.8082802488574,3157626.2262861,0.0,1.0
2012-05-02,68.24,68.24,67.55,67.75,2035900,50.3021613760845,50.3021613760845,49.7935375286417,49.940964730799,2761905.4966901,0.0,1.0
2012-05-03,68.15,68.59,67.98,68.5,2649800,50.2358191351137,50.5601589798598,50.11050601328,50.493816738889,3594723.30916519,0.0,1.0
2012-05-04,67.05,68.01,66.81,67.84,2206700,49.4249695232483,50.1326200936036,49.2480568806595,50.0073069717698,2993613.07507541,0.0,1.0
2012-05-07,67.42,67.89,66.96,66.96,2306000,49.6977098472394,50.0441637723091,49.3586272822775,49.3586272822775,3128323.62855119,0.0,1.0
2012-05-08,67.53,67.57,66.7,67.2,1949600,49.7787948084259,49.8082802488574,49.166971919473,49.5355399248663,2644830.76592515,0.0,1.0
2012-05-09,66.4,67.0,66.34,66.9,1541300,48.945831116237,49.388112722709,48.9016029555898,49.3143991216303,2090930.2726305,0.0,1.0
2012-05-10,66.54,67.06,66.39,66.75,1326300,49.0490301577471,49.4323408833562,48.9384597561291,49.2038287200123,1799260.89702838,0.0,1.0
2012-05-11,66.53,67.43,66.16,66.33,2060900,49.0416587976392,49.7050812073473,48.7689184736481,48.8942315954819,2795820.54036476,0.0,1.0
2012-05-14,66.3,66.82,65.8,66.09,1281800,48.8721175151583,49.2554282407674,48.5035495097649,48.7173189528931,1738892.11928747,0.0,1.0
2012-05-15,65.73,66.69,65.64,66.28,1815800,48.4519499890099,49.1596005593651,48.3856077480391,48.8573747949426,2463317.45217834,0.0,1.0
2012-05-16,65.2,66.34,65.18,65.94,1334600,48.0612679032929,48.9016029555898,48.0465251830772,48.6067485512751,1810520.69152837,0.0,1.0
2012-05-17,63.72,65.41,63.7,65.26,1621500,46.9703066073286,48.2160664655581,46.9555638871129,48.1054960639401,2199729.73273883,0.0,1.0
2012-05-18,63.34,64.42,63.17,64.17,2154400,46.6901949232297,47.4863018148793,46.5648818013959,47.3020178121826,2922662.80370801,0.0,1.0
2012-05-21,64.55,64.65,63.44,63.62,1547500,47.5821294962816,47.6558430973602,46.7639085243083,46.8965930062499,2099341.20346182,0.0,1.0
2012-05-22,64.47,64.98,64.14,64.63,1199800,47.5231586154186,47.8990979809198,47.279903731859,47.6411003771445,1627650.77603457,0.0,1.0
2012-05-23,64.61,64.74,63.29,64.15,1856600,47.6263576569288,47.722185338331,46.6533381226903,47.2872750919669,2518666.80345539,0.0,1.0
2012-05-24,63.34,64.62,62.77,64.12,2051000,46.6901949232297,47.6337290170366,46.2700273970812,47.2651610116433,2782390.18306959,0.0,1.0
2012-05-25,63.58,64.13,62.88,62.88,1694300,46.8671075658185,47.2725323717511,46.3511123582678,46.3511123582678,2298490.33991946,0.0,1.0
2012-05-29,64.35,64.4,63.72,64.06,1389000,47.4347022941242,47.4715590946636,46.9703066073286,47.2209328509961,1884319.82656444,0.0,1.0
2012-05-30,63.83,64.145,63.4999,63.92,1312100,47.0513915685151,47.2835894119129,46.8080629713544,47.1177338094859,1779997.15222117,0.0,1.0
2012-05-31,64.01,64.54,63.28,63.82,1695600,47.1840760504568,47.5747581361737,46.6459667625825,47.0440202084073,2300253.92219054,0.0,1.0
2012-06-01,62.72,63.325,62.68,63.14,1755800,46.2331705965419,46.6791378830679,46.2036851561104,46.5427677210723,2381921.34735914,0.0,1.0
2012-06-04,61.96,63.01,61.54,62.88,2155000,45.672947228344,46.44694003967,45.3633501038136,46.3511123582678,2923476.76475621,0.0,1.0
2012-06-05,61.98,62.1752,61.55,61.76,1895600,45.6876899485597,45.8315788978653,45.3707214639215,45.5255200261867,2571574.27158787,0.0,1.0
2012-06-06,63.62,63.63,62.03,62.03,1306200,46.8965930062499,46.9039643663578,45.7245467490991,45.7245467490991,1771993.20191395,0.0,1.0
2012-06-07,63.69,64.85,63.54,64.12,2732200,46.948192527005,47.8032702995176,46.837622125387,47.2651610116433,3706507.29311689,0.0,1.0
2012-06-08,64.06,64.07,63.6,63.61,1753600,47.2209328509961,47.2283042111039,46.8818502860342,46.8892216461421,2378936.82351577,0.0,1.0
2012-06-11,63.74,64.66,63.66,64.38,1832500,46.9850493275443,47.6632144574681,46.9260784466814,47.4568163744478,2485972.70135302,0.0,1.0
2012-06-12,64.13,64.15,63.24,63.84,1645800,47.2725323717511,47.2872750919669,46.616481322151,47.058762928623,2232695.15519061,0.0,1.0
2012-06-13,63.49,64.11,63.23,63.99,1051200,46.8007653248477,47.2577896515354,46.6091099620431,47.169333330241,1426059.75643235,0.0,1.0
2012-06-14,64.01,64.28,63.37,63.55,1333300,47.1840760504568,47.3831027733692,46.7123090035533,46.8449934854949,1808757.10925728,0.0,1.0
2012-06-15,64.86,65.115,64.37,64.37,2417900,47.8106416596254,47.998611342376,47.44944501434,47.44944501434,3280127.364039,0.0,1.0
2012-06-18,64.76,65.22,64.14,64.48,1324700,47.7369280585468,48.0760106235087,47.279903731859,47.5305299755265,1797090.3342332,0.0,1.0
2012-06-19,65.19,65.5117,64.94,65.0,1341900,48.0538965431851,48.2910331978551,47.8696125404884,47.9138407011356,1820423.88428137,0.0,1.0
2012-06-20,64.65,65.16,64.06,65.1,1706400,47.6558430973602,48.0317824628615,47.2209328509961,47.9875543022142,2314905.221058,0.0,1.0
2012-06-21,63.25,65.11,63.2,65.03,1799800,46.6238526822588,47.9949256623221,46.5869958817195,47.9359547814592,2441611.82422655,0.0,1.0
2012-06-22,63.26,63.57,62.6211,63.54,2167900,46.6312240423667,46.8597362057106,46.1602678450751,46.837622125387,2940976.92729233,0.0,1.0
2012-06-25,62.22,62.77,62.1,62.77,1044700,45.8646025911485,46.2700273970812,45.7761462698541,46.2700273970812,1417241.84507694,0.0,1.0
2012-06-26,61.97,62.58,61.7804,62.32,1214000,45.6803185884519,46.1299715550318,45.5405576008067,45.9383161922272,1646914.52084178,0.0,1.0
2012-06-27,63.22,63.34,62.08,62.13,1056500,46.6017386019353,46.6901949232297,45.7614035496384,45.7982603501777,1433249.74569138,0.0,1.0
2012-06-28,63.16,63.25,62.22,62.84,1060000,46.557510441288,46.6238526822588,45.8646025911485,46.3216269178363,1437997.85180584,0.0,1.0
2012-06-29,65.96,65.96,64.41,64.65,1770000,48.6214912714908,48.6214912714908,47.4789304547714,47.6558430973602,2401185.09216635,0.0,1.0
2012-07-02,66.06,66.54,65.49,66.09,2000700,48.6952048725695,49.0490301577471,48.2750373464211,48.7173189528931,2714153.11519617,0.0,1.0
2012-07-03,66.17,66.34,65.54,65.54,791200,49.1522291992572,49.2785081619877,48.6842542197268,48.6842542197268,1065133.86784075,0.51,1.0
2012-07-05,66.24,66.59,65.9,66.22,1046500,49.2042264192051,49.4642125189442,48.9516684937442,49.1893700706486,1408825.31938239,0.0,1.0
2012-07-06,65.24,65.8,64.89,65.79,976300,48.4614089913789,48.8773867509616,48.2014228916398,48.8699585766833,1314320.26690208,0.0,1.0
2012-07-09,65.05,65.53,64.67,65.26,1273000,48.3202736800919,48.6768260454485,48.038003057518,48.4762653399354,1713745.46734236,0.0,1.0
2012-07-10,64.43,65.69,63.89,63.89,1277300,47.8597268748397,48.7956768339007,47.4586054638136,47.4586054638136,1719534.23836324,0.0,1.0
2012-07-11,63.91,64.81,63.61,64.55,1159000,47.4734618123701,48.1419974974137,47.2506165840223,47.9488649661789,1560275.72399827,0.0,1.0
2012-07-12,63.52,63.95,62.99,63.5,973300,47.1837630155179,47.5031745094832,46.79006977877,47.1689066669614,1310281.58944566,0.0,1.0
2012-07-13,64.86,65.04,63.6,63.75,1305300,48.179138368805,48.3128455058137,47.243188409744,47.3546110239179,1757228.56128985,0.0,1.0
2012-07-16,64.04,64.91,63.53,64.55,1952000,47.5700280779875,48.2162792401963,47.1911911897962,47.9488649661789,2627832.79831288,0.0,1.0
2012-07-17,64.69,64.715,63.57,64.13,1484300,48.0528594060745,48.0714298417702,47.2209038869092,47.6368816464919,1998202.98285646,0.0,1.0
2012-07-18,65.8,65.94,64.14,64.19,1424000,48.8773867509616,48.9813811908572,47.6443098207701,47.6814506921614,1917025.56598234,0.0,1.0
2012-07-19,65.99,66.34,65.55,65.92,1577800,49.0185220622485,49.2785081619877,48.691682394005,48.9665248423007,2124075.09691499,0.0,1.0
2012-07-20,64.97,65.38,64.65,65.27,4674600,48.2608482858658,48.5654034312746,48.0231467089615,48.4836935142137,6293067.21259907,0.0,1.0
2012-07-23,63.92,64.24,63.37,64.1,1799800,47.4808899866484,47.7185915635527,47.072340401344,47.6145971236571,2422937.22869032,0.0,1.0
2012-07-24,63.4,64.13,62.9,63.85,1785800,47.0946249241788,47.6368816464919,46.7232162102657,47.4288927667005,2404090.06722701,0.0,1.0
2012-07-25,62.0,63.99,61.3,63.75,4042900,46.0546805252221,47.5328872065962,45.5347083257438,47.3546110239179,5442656.36285816,0.0,1.0
2012-07-26,62.9,63.72,62.44,62.85,2331700,46.7232162102657,47.3323265010831,46.3815201934657,46.6860753388744,3138994.74171421,0.0,1.0
2012-07-27,63.83,64.21,62.74,63.05,1690400,47.414036418144,47.696307040718,46.6043654218135,46.8346388244396,2275660.12411275,0.0,1.0
2012-07-30,63.47,64.14,63.25,63.67,1450600,47.1466221441266,47.6443098207701,46.9832023100048,47.2951856296918,1952835.17276263,0.0,1.0
2012-07-31,63.44,63.95,63.09,63.29,1923200,47.1243376212918,47.5031745094832,46.8643515215527,47.0129150071179,2589061.49473121,0.0,1.0
2012-08-01,63.05,63.95,62.9525,63.7,1636400,46.8346388244396,47.5031745094832,46.7622141252266,47.3174701525266,2202963.92989713,0.0,1.0
2012-08-02,61.99,62.94,61.09,62.89,2104400,46.0472523509439,46.7529289073787,45.3787166659003,46.7157880359874,2832997.61309919,0.0,1.0
2012-08-03,63.1,63.47,62.78,62.78,1490000,46.8717796958309,47.1466221441266,46.6340781189266,46.6340781189266,2005876.47002366,0.0,1.0
2012-08-06,62.98,63.71,62.77,63.43,1211900,46.7826416044918,47.3248983268049,46.6266499446483,47.1169094470136,1631491.0698132,0.0,1.0
2012-08-07,63.9,64.24,63.0,63.07,1405600,47.4660336380919,47.7185915635527,46.7974979530483,46.8494951729961,1892255.01091628,0.0,1.0
2012-08-08,63.93,64.08,63.23,63.73,1397600,47.4883181609266,47.5997407751006,46.9683459614483,47.3397546753614,1881485.20436582,0.0,1.0
2012-08-09,63.43,63.822,62.98,63.67,1599400,47.1169094470136,47.4080938787214,46.7826416044918,47.2951856296918,2153153.57460123,0.0,1.0
2012-08-10,63.58,63.68,63.13,63.38,1110200,47.2283320611875,47.3026138039701,46.8940642186657,47.0797685756223,1494579.90404045,0.0,1.0
2012-08-13,63.34,63.77,62.88,63.45,919900,47.0500558785092,47.3694673724745,46.7083598617092,47.1317657955701,1238393.13072132,0.0,1.0
2012-08-14,63.79,63.98,63.28,63.63,1149700,47.384323721031,47.5254590323179,47.0054868328396,47.2654729325788,1547755.82388336,0.0,1.0
2012-08-15,64.2,64.45,63.5416,63.68,1559400,47.6888788664397,47.8745832233963,47.199807871959,47.3026138039701,2099304.54184892,0.0,1.0
2012-08-16,65.36,65.71,64.19,64.19,1713300,48.5505470827181,48.8105331824572,47.6814506921614,47.6814506921614,2306488.69536345,0.0,1.0
2012-08-17,65.7,65.77,64.7,65.5,1768400,48.803105008179,48.8551022281268,48.0602875803528,48.6545415226137,2380665.73797976,0.0,1.0
2012-08-20,66.13,66.26,65.22,65.45,1353800,49.1225165021442,49.2190827677616,48.4465526428224,48.6174006512224,1822520.51350203,0.0,1.0
2012-08-21,66.53,66.58,65.72,66.15,1975000,49.4196434732747,49.456784344666,48.8179613567355,49.1373728507007,2658795.99214545,0.0,1.0
2012-08-22,66.3,66.48,65.85,66.25,1767900,49.2487954648746,49.3825026018834,48.9145276223529,49.2116545934833,2379992.62507036,0.0,1.0
2012-08-23,65.61,66.24,65.409,66.01,1569100,48.7362514396746,49.2042264192051,48.5869451366815,49.0333784108051,2112362.93229136,0.0,1.0
2012-08-24,66.09,66.16,65.12,65.43,1433700,49.0928038050312,49.144801024979,48.3722709000398,48.6025443026659,1930083.95642478,0.0,1.0
2012-08-27,65.62,66.39,65.59,66.25,1146300,48.7436796139529,49.315649033379,48.7213950911181,49.2116545934833,1543178.65609941,0.0,1.0
2012-08-28,65.76,65.94,65.25,65.35,1730400,48.8476740538485,48.9813811908572,48.4688371656572,48.5431189084398,2329509.15686506,0.0,1.0
2012-08-29,65.85,66.19,65.34,65.87,1292200,48.9145276223529,49.1670855478138,48.5356907341615,48.9293839709094,1739593.00306347,0.0,1.0
2012-08-30,65.32,65.69,64.78,65.45,1165300,48.520834385605,48.7956768339007,48.1197129745789,48.6174006512224,1568756.94665676,0.0,1.0
2012-08-31,65.51,66.12,65.345,65.84,1397000,48.661969696892,49.1150883278659,48.5394048213007,48.9070994480746,1880677.46887453,0.0,1.0
2012-09-04,64.65,65.86,64.47,65.55,1511600,48.0231467089615,48.9219557966311,47.8894395719528,48.691682394005,2034954.94770991,0.0,1.0
2012-09-05,64.78,65.15,64.29,64.87,1483400,48.1197129745789,48.3945554228746,47.7557324349441,48.1865665430832,1996991.37961953,0.0,1.0
2012-09-06,66.72,66.73,65.1,65.3,1593900,49.5607787845616,49.5682069588399,48.3574145514832,48.5059780370485,2145749.33259779,0.0,1.0
2012-09-07,67.2,67.29,66.75,66.89,1163600,49.9173311499182,49.9841847184226,49.5830633073964,49.6870577472921,1566468.36276479,0.0,1.0
2012-09-10,66.32,67.08,66.3,66.95,2214000,49.2636518134312,49.8281930585791,49.2487954648746,49.7316267929617,2980543.96284052,0.0,1.0
2012-09-11,65.98,66.35,65.9,66.3,2204300,49.0110938879703,49.285936336266,48.9516684937442,49.2487954648746,2967485.57239809,0.0,1.0
2012-09-12,65.87,66.28,65.6,66.21,1845400,48.9293839709094,49.2339391163181,48.7288232653963,49.1819418963703,2484325.12602796,0.0,1.0
2012-09-13,66.12,66.31,65.02,65.68,2509400,49.1150883278659,49.2562236391529,48.2979891572572,48.7882486596224,3378219.06971636,0.0,1.0
2012-09-14,66.78,67.2,66.2,66.24,1870900,49.6053478302312,49.9173311499182,49.174513722092,49.2042264192051,2518653.88440756,0.0,1.0
2012-09-17,66.62,67.1001,66.42,66.57,1087300,49.486497041779,49.8431236888784,49.3379335562138,49.4493561703877,1463751.33278975,0.0,1.0
2012-09-18,66.65,66.845,66.41,66.58,997200,49.5087815646138,49.6536309630399,49.3305053819355,49.456784344666,1342456.38651516,0.0,1.0
2012-09-19,66.51,66.75,66.0,66.55,1019200,49.4047871247181,49.5830633073964,49.0259502365268,49.4344998218312,1372073.35452894,0.0,1.0
2012-09-20,66.28,66.38,65.85,66.14,1182100,49.2339391163181,49.3082208591007,48.9145276223529,49.1299446764225,1591373.54041273,0.0,1.0
2012-09-21,66.15,66.83,66.05,66.48,4062100,49.1373728507007,49.6424887016225,49.0630911079181,49.3825026018834,5468503.89857927,0.0,1.0
2012-09-24,66.37,66.46,65.24,65.72,1105300,49.3007926848225,49.3676462533268,48.4614089913789,48.8179613567355,1487983.39752829,0.0,1.0
2012-09-25,66.47,66.93,66.17,66.5,2257700,49.3750744276051,49.7167704444051,49.1522291992572,49.3973589504399,3039374.03112243,0.0,1.0
2012-09-26,66.61,67.19,66.53,66.59,1671100,49.4790688675008,49.9099029756399,49.4196434732747,49.4642125189442,2249677.96580976,0.0,1.0
2012-09-27,66.46,66.89,66.11,66.77,1234100,49.3676462533268,49.6870577472921,49.1076601535877,49.5979196559529,1661377.28299074,0.0,1.0
2012-09-28,66.12,66.47,65.67,66.11,1719800,49.1150883278659,49.3750744276051,48.7808204853442,49.1076601535877,2315239.1631857,0.0,1.0
2012-10-01,67.42,67.7,66.0,66.03,2114300,50.08075098404,50.2887398638313,49.0259502365268,49.0482347593616,2846325.24870538,0.0,1.0
2012-10-02,67.3,67.74,66.93,67.45,1405400,49.9916128927008,50.3184525609443,49.7167704444051,50.1030355068747,1891985.76575252,0.0,1.0
2012-10-03,66.46,67.17,66.31,67.17,910600,49.7464831415182,50.2779306743271,49.6342054937417,50.2779306743271,1216537.77670751,0.51,1.0
2012-10-04,66.82,67.27,66.655,66.74,940800,50.0159494961818,50.3527824395114,49.8924440836277,49.9560680840344,1256884.18660929,0.0,1.0
2012-10-05,67.29,67.88,67.11,67.18,1145100,50.3677527925483,50.8093782071359,50.2330196152164,50.2854158508455,1529823.64167336,0.0,1.0
2012-10-08,66.45,67.06,66.41,67.0,1037000,49.7389979649998,50.1955937326243,49.709057258926,50.1506826735137,1385404.86980637,0.0,1.0
2012-10-09,65.94,66.89,65.94,66.52,978600,49.3572539625596,50.0683457318109,49.3572539625596,49.7913942006288,1307383.99767842,0.0,1.0
2012-10-10,65.16,66.0571,65.06,65.92,1331600,48.7734101941216,49.4449053795904,48.6985584289373,49.3422836095227,1778982.76242446,0.0,1.0
2012-10-11,65.59,66.04,65.53,65.57,902000,49.0952727844144,49.4321057277439,49.0503617253037,49.0803024313775,1205048.40170236,0.0,1.0
2012-10-12,66.1,66.64,65.78,65.83,920800,49.4770167868545,49.88121631885,49.2374911382646,49.2749170208568,1230164.70985314,0.0,1.0
2012-10-15,66.16,66.36,65.9,66.25,966800,49.5219278459651,49.6716313763338,49.3273132564858,49.5892944346311,1291619.50639229,0.0,1.0
2012-10-16,67.22,67.38,66.34,66.54,1010700,50.3153565569192,50.4351193812142,49.656661023297,49.8063645536657,1350268.75787204,0.0,1.0
2012-10-17,67.66,67.91,66.9088,67.41,1023000,50.6447043237304,50.8318337366912,50.0824178636655,50.4575749107695,1366701.23607707,0.0,1.0
2012-10-18,68.58,68.73,67.27,67.51,1486800,51.3333405634264,51.4456182112029,50.3527824395114,50.5324266759539,1986325.90205219,0.0,1.0
2012-10-19,67.17,68.35,67.06,68.26,1747400,50.2779306743271,51.1611815035024,50.1955937326243,51.0938149148365,2334480.68418482,0.0,1.0
2012-10-22,67.15,67.685,66.535,67.1,1062600,50.2629603212902,50.6634172650265,49.8026219654064,50.225534438698,1419605.80005425,0.0,1.0
2012-10-23,66.21,66.48,65.03,66.39,2029800,49.5593537285573,49.7614534945551,48.676102899382,49.6940869058891,2711759.69598166,0.0,1.0
2012-10-24,67.79,68.75,65.48,65.58,2983600,50.74201161847,51.4605885642398,49.0129358427116,49.0877876078959,3986011.54248245,0.0,1.0
2012-10-25,67.61,68.56,66.96,68.23,1544500,50.6072784411382,51.3183702103895,50.1207419674399,51.0713593852812,2063411.59249368,0.0,1.0
2012-10-26,67.32,67.68,66.75,67.56,1599900,50.3902083221036,50.6596746767672,49.9635532605528,50.569852558546,2137424.54310821,0.0,1.0
2012-10-31,68.08,68.5,67.52,67.79,1631000,50.9590817375046,51.2734591512789,50.5399118524723,50.74201161847,2178973.32946403,0.0,1.0
2012-11-01,69.42,69.74,68.016,68.29,2200600,51.9620953909749,52.2016210395648,50.9111766077867,51.1162704443918,2939944.02747918,0.0,1.0
2012-11-02,68.81,69.88,68.655,69.74,1866900,51.5054996233504,52.3064135108229,51.3894793873146,52.2016210395648,2494129.55780282,0.0,1.0
2012-11-05,68.37,68.81,67.97,68.81,1679900,51.1761518565392,51.5054996233504,50.8767447958018,51.5054996233504,2244302.45013282,0.0,1.0
2012-11-06,69.26,69.95,68.3,68.6,1635500,51.84233256668,52.358809746452,51.1237556209102,51.3483109164632,2184985.21173416,0.0,1.0
2012-11-07,66.59,68.1,65.77,68.07,3075200,49.8437904362578,50.9740520905415,49.2300059617462,50.9515965609862,4108386.74602562,0.0,1.0
2012-11-08,64.33,66.58,64.14,66.45,3382900,48.1521405430916,49.8363052597394,48.0099221892413,49.7389979649998,4519465.89591898,0.0,1.0
2012-11-09,64.45,65.16,64.14,64.31,2200900,48.2419626613128,48.7734101941216,48.0099221892413,48.1371701900547,2940344.81963052,0.0,1.0
2012-11-12,64.18,64.56,63.87,64.48,1416800,48.039862895315,48.3242996030156,47.8078224232436,48.2644181908681,1892807.73340566,0.0,1.0
2012-11-13,63.75,64.64,63.6,63.65,1376100,47.7180003050223,48.384181015163,47.6057226572458,47.643148539838,1838433.5982069,0.0,1.0
2012-11-14,62.2,63.94,62.02,63.92,1964600,46.5577979446649,47.8602186588726,46.4230647673331,47.8452483058357,2624654.20175661,0.0,1.0
2012-11-15,62.14,62.55,61.84,62.1,1705500,46.5128868855543,46.8197791228101,46.2883315900013,46.4829461794806,2278503.38038069,0.0,1.0
2012-11-16,62.13,62.59,61.7,62.18,2340400,46.5054017090359,46.8497198288839,46.1835391187432,46.5428275916281,3126713.17000466,0.0,1.0
2012-11-19,63.91,63.91,62.64,62.81,2273800,47.8377631293173,47.8377631293173,46.8871457114761,47.0143937122895,3037737.31240669,0.0,1.0
2012-11-20,63.75,63.85,63.12,63.83,1833100,47.7180003050223,47.7928520702067,47.2464341843609,47.7778817171698,2448973.64208492,0.0,1.0
2012-11-21,64.36,64.57,63.59,63.8,1005500,48.1745960726469,48.331784779534,47.5982374807274,47.7554261876145,1343321.69391544,0.0,1.0
2012-11-23,65.41,65.41,64.34,64.59,553500,48.9605396070825,48.9605396070825,48.15962571961,48.3467551325709,739461.51922645,0.0,1.0
2012-11-26,65.06,65.19,64.64,65.0,1392600,48.6985584289373,48.795865723677,48.384181015163,48.6536473698267,1860477.16653072,0.0,1.0
2012-11-27,64.96,65.5,64.73,64.97,1668800,48.6237066637529,49.0279061957484,48.451547603829,48.6311918402714,2229473.14053315,0.0,1.0
2012-11-28,65.71,65.72,64.41,64.48,1435200,49.1850949026356,49.192580079154,48.212021955239,48.2644181908681,1917389.65202132,0.0,1.0
2012-11-29,66.53,66.61,65.5,66.0,1946900,49.7988793771472,49.8587607892947,49.0279061957484,49.4021650216702,2601007.46482742,0.0,1.0
2012-11-30,66.5,66.61,66.1,66.5,1935000,49.7764238475919,49.8587607892947,49.4770167868545,49.7764238475919,2585109.37615751,0.0,1.0
2012-12-03,65.69,66.98,65.29,66.78,1151700,49.1701245495987,50.1357123204768,48.8707174888613,49.9860087901081,1538641.06900289,0.0,1.0
2012-12-04,66.44,66.52,65.58,65.68,1535900,49.7315127884813,49.7913942006288,49.0877876078959,49.1626393730803,2051922.21748854,0.0,1.0
2012-12-05,66.88,67.15,65.735,66.45,1760400,50.0608605552924,50.2629603212902,49.2038078439317,49.7389979649998,2351848.34407632,0.0,1.0
2012-12-06,66.7,66.85,65.87,66.8,1530600,49.9261273779606,50.0384050257371,49.3048577269305,50.000979143145,2044841.55614816,0.0,1.0
2012-12-07,67.19,67.22,66.4,67.08,1174400,50.2929010273639,50.3153565569192,49.7015720824076,50.2105640856611,1568967.67512113,0.0,1.0
2012-12-10,68.25,68.3,66.91,67.19,1713700,51.086329738318,51.1237556209102,50.0833160848478,50.2929010273639,2289458.36585071,0.0,1.0
2012-12-11,68.97,69.2,68.3,68.5,1864600,51.6252624476453,51.7974215075693,51.1237556209102,51.2734591512789,2491056.81797586,0.0,1.0
2012-12-12,68.9,69.57,68.79,69.13,1646700,51.5728662120163,52.0743730387514,51.4905292703135,51.7450252719403,2199948.11871761,0.0,1.0
2012-12-13,68.0,68.9875,67.9,68.9,1861400,50.8992003253572,51.6383615065526,50.8243485601728,51.5728662120163,2486781.70169487,0.0,1.0
2012-12-14,67.49,67.97,67.365,67.66,1445200,50.8992003253571,51.2612038244855,50.8049285807925,51.0274098979651,1916268.7699714,0.51,1.0
2012-12-17,68.0,68.38,67.5,67.63,1626800,51.283829043181,51.5704151466576,50.9067420649223,51.0047846792696,2157062.02255015,0.0,1.0
2012-12-18,69.01,69.05,67.8221,68.08,1714500,52.0455447392636,52.0757116975242,51.1496614963166,51.3441629597024,2273348.19133404,0.0,1.0
2012-12-19,69.52,69.77,68.77,68.94,1713400,52.4301734570874,52.6187169462168,51.8645429896994,51.9927525623073,2271889.64189662,0.0,1.0
2012-12-20,70.28,70.28,69.17,69.61,1811000,53.0033456640406,53.0033456640406,52.1662125723063,52.498049113174,2401302.75561736,0.0,1.0
2012-12-21,70.4,70.43,69.31,69.34,3458400,53.0938465388227,53.1164717575182,52.2717969262188,52.2944221449143,4585679.4312684,0.0,1.0
2012-12-24,69.47,70.59,68.94,70.59,1096900,52.3924647592615,53.237139590561,51.9927525623073,53.237139590561,1454438.97992086,0.0,1.0
2012-12-26,69.04,70.1852,69.005,69.61,1129900,52.0681699579591,52.9318499729628,52.041773869481,52.498049113174,1498195.46304365,0.0,1.0
2012-12-27,69.02,69.47,68.21,69.14,1057300,52.0530864788287,52.3924647592615,51.4422055740497,52.1435873536108,1401931.20017351,0.0,1.0
2012-12-28,67.88,68.79,67.835,68.42,1010100,51.1933281683989,51.8796264688297,51.1593903403556,51.6005821049183,1339346.16976758,0.0,1.0
2012-12-31,69.27,69.3099,67.14,67.54,1581900,52.2416299679581,52.2717215088231,50.6352394405761,50.936909023183,2097526.68642247,0.0,1.0
2013-01-02,71.21,71.21,70.24,70.67,2021500,53.7047274436018,53.7047274436018,52.9731787057799,53.2974735070824,2680416.07977939,0.0,1.0
2013-01-03,71.49,71.75,70.59,71.12,1740800,53.9158961514266,54.1119813801211,53.237139590561,53.6368517875152,2308220.78242888,0.0,1.0
2013-01-04,71.07,71.66,71.0,71.65,2406300,53.5991430896893,54.0441057240346,53.5463509127331,54.0365639844694,3190643.19207181,0.0,1.0
2013-01-07,71.86,72.01,70.76,70.78,1941700,54.194940515338,54.3080666088157,53.365349163169,53.3804326422993,2574604.94786429,0.0,1.0
2013-01-08,70.41,71.68,70.28,71.5,1734900,53.1013882783879,54.0591892031649,53.0033456640406,53.9234378909918,2300397.65362813,0.0,1.0
2013-01-09,70.68,70.96,70.21,70.53,1404400,53.3050152466476,53.5161839544724,52.9505534870844,53.19188915317,1862169.84538322,0.0,1.0
2013-01-10,71.65,71.65,70.92,71.03,1176700,54.0365639844694,54.0365639844694,53.4860169962117,53.5689761314286,1560250.11183597,0.0,1.0
2013-01-11,70.74,71.93,70.74,71.93,1588100,53.3502656840386,54.2477326922943,53.3502656840386,54.2477326922943,2105747.60143342,0.0,1.0
2013-01-14,70.35,70.82,70.14,70.6,2036300,53.0561378409968,53.41059960056,52.8977613101282,53.2446813301262,2700040.19948295,0.0,1.0
2013-01-15,70.58,70.76,69.91,70.18,1488000,53.2295978509958,53.365349163169,52.7243013001292,52.9279282683889,1973019.60262762,0.0,1.0
2013-01-16,69.8,70.79,69.51,70.61,1966900,52.6413421649123,53.3879743818645,52.4226317175222,53.2522230696913,2608018.98952169,0.0,1.0
2013-01-17,71.02,71.2,69.61,70.09,2186800,53.5614343918635,53.6971857040366,52.498049113174,52.8600526123023,2899596.28160355,0.0,1.0
2013-01-18,70.66,71.15,70.41,70.89,2283400,53.2899317675172,53.6594770062107,53.1013882783879,53.4633917775162,3027683.44129027,0.0,1.0
2013-01-22,70.71,70.77,70.41,70.47,1853400,53.3276404653431,53.3728909027341,53.1013882783879,53.1466387157789,2457523.20665997,0.0,1.0
2013-01-23,71.45,71.69,67.2,68.37,8097300,53.8857291931659,54.0667309427301,50.6804898779671,51.5628734070924,10736647.5997021,0.0,1.0
2013-01-24,70.64,71.45,70.03,71.36,4237700,53.2748482883869,53.8857291931659,52.8148021749113,53.8178535370794,5618995.40998325,0.0,1.0
2013-01-25,70.96,71.09,70.2,70.75,2513400,53.5161839544724,53.6142265688197,52.9430117475192,53.3578074236038,3332652.86911577,0.0,1.0
2013-01-28,70.01,70.85,69.93,70.67,2846100,52.7997186957809,53.4332248192555,52.7393847792595,53.2974735070824,3773797.77623554,0.0,1.0
2013-01-29,69.25,69.91,69.03,69.85,2953600,52.2265464888277,52.7243013001292,52.0606282183939,52.6790508627381,3916337.83489311,0.0,1.0
2013-01-30,68.43,69.35,68.24,69.33,3040900,51.6081238444835,52.3019638844795,51.4648307927452,52.2868804053491,4032093.6220634,0.0,1.0
2013-01-31,66.3,68.37,66.125,68.22,5447300,50.0017333171015,51.5628734070924,49.8697528747109,51.4497473136148,7222869.40953861,0.0,1.0
2013-02-01,65.88,66.84,64.95,66.46,7156000,49.6849802553642,50.4089872536209,48.983598475803,50.1224011501443,9488527.06747532,0.0,1.0
2013-02-04,64.57,65.64,64.47,65.16,4565300,48.6970123723264,49.5039785058,48.6215949766747,49.1419750066717,6053377.9515295,0.0,1.0
2013-02-05,65.14,66.02,64.9,65.02,4732800,49.1268915275413,49.7905646092766,48.9458897779772,49.0363906527593,6275475.25222851,0.0,1.0
2013-02-06,66.27,66.32,65.0,65.0,4061800,49.979108098406,50.0168167962318,49.0213071736289,49.0213071736289,5385760.09539844,0.0,1.0
2013-02-07,66.77,67.12,65.98,66.29,3747200,50.3561950766646,50.6201559614457,49.7603976510159,49.9941915775363,4968614.95629452,0.0,1.0
2013-02-08,66.82,66.88,66.47,66.74,2099200,50.3939037744905,50.4391542118816,50.1299428897094,50.3335698579691,2783442.70822306,0.0,1.0
2013-02-11,66.66,67.09,66.3,66.82,1650700,50.2732359414477,50.5975307427502,50.0017333171015,50.3939037744905,2188752.32396332,0.0,1.0
2013-02-12,66.68,66.99,66.495,66.93,1950800,50.2883194205781,50.5221133470985,50.1487972386224,50.4768629097074,2586671.1295739,0.0,1.0
2013-02-13,66.11,66.9,65.72,66.71,2673800,49.8584402653632,50.4542376910119,49.5643124223214,50.3109446392736,3545335.89617321,0.0,1.0
2013-02-14,66.22,66.75,65.63,65.81,2642200,49.9413994005801,50.3411115975343,49.4964367662348,49.632188078408,3503435.74869806,0.0,1.0
2013-02-15,66.4,66.49,65.9,66.18,2015400,50.0771507127532,50.1450263688398,49.7000637344945,49.9112324423194,2672327.76017185,0.0,1.0
2013-02-19,67.03,67.03,66.21,66.52,2391600,50.5522803053592,50.5522803053592,49.9338576610149,50.1676515875353,3171151.66777165,0.0,1.0
2013-02-20,66.61,67.11,66.58,67.04,2304000,50.2355272436219,50.6126142218806,50.2129020249264,50.5598220449243,3054998.09439116,0.0,1.0
2013-02-21,66.49,66.75,66.04,66.6,1910300,50.1450263688398,50.3411115975343,49.805648088407,50.2279855040567,2532969.99119593,0.0,1.0
2013-02-22,67.32,67.77,66.71,66.71,2115100,50.7709907527492,51.110369033182,50.3109446392736,50.3109446392736,2804525.37736404,0.0,1.0
2013-02-25,66.69,67.89,66.67,67.71,3383200,50.2958611601433,51.2008699079641,50.2807776810129,51.065118595791,4485967.68790979,0.0,1.0
2013-02-26,66.91,67.19,66.505,67.01,2701900,50.4617794305771,50.6729481384019,50.1563389781875,50.5371968262288,3582595.20452928,0.0,1.0
2013-02-27,68.55,68.74,66.6,66.75,3236400,51.6986247192656,51.8419177710039,50.2279855040567,50.3411115975343,4291317.63571508,0.0,1.0
2013-02-28,67.97,69.04,67.96,68.45,2338200,51.2612038244855,52.0681699579591,51.2536620849203,51.6232073236138,3100345.72235478,0.0,1.0
2013-03-01,67.73,68.14,66.91,67.54,1726500,51.0802020749213,51.3894133970934,50.4617794305771,50.936909023183,2289259.63974233,0.0,1.0
2013-03-04,67.04,67.64,66.47,67.42,1598000,50.5598220449243,51.0123264188348,50.1299428897094,50.8464081484009,2118874.54637026,0.0,1.0
2013-03-05,67.67,67.87,67.2785,67.3,1432300,51.0349516375303,51.1857864288338,50.7396925335537,50.7559072736189,1899163.96293249,0.0,1.0
2013-03-06,67.68,68.0,67.4,67.88,1945400,51.0424933770955,51.283829043181,50.8313246692706,51.1933281683989,2579510.97779017,0.0,1.0
2013-03-07,67.74,68.32,67.57,67.9,1930400,51.0877438144865,51.5251647092666,50.9595342418785,51.2084116475293,2559621.66727981,0.0,1.0
2013-03-08,68.89,68.965,68.05,68.05,2456600,51.9550438644815,52.0116069112203,51.3215377410069,51.3215377410069,3257338.67998321,0.0,1.0
2013-03-11,69.16,69.3,68.58,68.85,1492800,52.1586708327412,52.2642551866536,51.7212499379611,51.9248769062208,1979384.18199094,0.0,1.0
2013-03-12,68.77,69.34,68.38,69.11,1341700,51.8645429896994,52.2944221449143,51.5704151466576,52.1209621349153,1779032.52744992,0.0,1.0
2013-03-13,70.11,70.18,68.88,68.9,2444300,52.8751360914327,52.9279282683889,51.9475021249163,51.9625856040466,3241029.44536472,0.0,1.0
2013-03-14,69.65,70.38,69.6,70.13,1580800,52.5282160714347,53.0787630596923,52.4905073736088,52.890219570563,2096068.13698504,0.0,1.0
2013-03-15,69.91,69.91,69.12,69.32,3352500,52.7243013001292,52.7243013001292,52.1285038744805,52.2793386657839,4445260.89906526,0.0,1.0
2013-03-18,69.69,70.1,69.13,69.2,1314400,52.5583830296954,52.8675943518675,52.1360456140456,52.1888377910019,1742833.98232107,0.0,1.0
2013-03-19,69.92,70.49,69.68,70.0,1847600,52.7318430396944,53.1617221949093,52.5508412901302,52.7921769562157,2449832.67326263,0.0,1.0
2013-03-20,69.74,70.48,69.68,70.21,1572300,52.5960917275212,53.1541804553441,52.5508412901302,52.9505534870844,2084797.52769584,0.0,1.0
2013-03-21,68.89,69.69,68.855,69.37,1544300,51.9550438644815,52.5583830296954,51.9286477760034,52.3170473636098,2047670.81474317,0.0,1.0
2013-03-22,69.29,69.44,69.0,69.14,1138700,52.2567134470884,52.369839540566,52.0380029996984,52.1435873536108,1509863.85854306,0.0,1.0
2013-03-25,69.53,69.92,69.16,69.53,1949200,52.4377151966526,52.7318430396944,52.1586708327412,52.4377151966526,2584549.60311947,0.0,1.0
2013-03-26,70.3,70.365,69.73,69.78,2362200,53.018429143171,53.0674504503446,52.5885499879561,52.6262586857819,3132168.61917135,0.0,1.0
2013-03-27,70.26,70.61,69.676,69.81,2560600,52.9882621849103,53.2522230696913,52.5478245943041,52.6488839044775,3395237.8995217,0.0,1.0
2013-03-28,70.51,70.7999,70.18,70.29,2504300,53.1768056740396,53.395440704034,52.9279282683889,53.0108874036058,3320586.68740616,0.0,1.0
2013-04-01,68.16,70.24,68.12,70.14,2788800,51.4044968762238,52.9731787057799,51.3743299179631,52.8977613101282,3697820.61008597,0.0,1.0
2013-04-02,67.0,68.66,66.65,68.54,3552900,50.5296550866636,51.7815838544825,50.2656942018826,51.6910829797004,4710982.08748366,0.0,1.0
2013-04-03,68.39,68.63,66.87,67.16,3044400,51.5779568862228,51.7589586357869,50.4316124723164,50.6503229197064,4036734.46118248,0.0,1.0
2013-04-04,67.69,68.72,67.19,68.49,2333600,51.0500351166606,51.8268342918735,50.6729481384019,51.6533742818745,3094246.33379827,0.0,1.0
2013-04-05,69.56,69.64,67.17,67.37,3411400,52.4603404153481,52.5206743318695,50.6578646592716,50.8086994505751,4523359.59166927,0.0,1.0
2013-04-08,69.08,69.56,68.63,69.55,1861500,52.0983369162198,52.4603404153481,51.7589586357869,52.4527986757829,2468263.43433556,0.0,1.0
2013-04-09,69.33,69.68,68.79,69.37,1502700,52.2868804053491,52.5508412901302,51.8796264688297,52.3170473636098,1992511.12692778,0.0,1.0
2013-04-10,69.46,69.71,68.74,68.85,1748100,52.8072604353461,52.9973239986751,52.2598773729584,52.3435053408232,2299362.34144664,0.56,1.0
2013-04-11,71.33,71.38,69.6,69.7,2784600,54.2289358890475,54.2669486017133,52.9136960308104,52.989721456142,3662722.02733958,0.0,1.0
2013-04-12,70.6,70.91,69.99,70.78,3324400,53.6739502841266,53.9096291026546,53.2101951896037,53.8107960497235,4372747.65053785,0.0,1.0
2013-04-15,68.19,70.0,68.1,69.67,2224500,51.8417375336345,53.2177977321369,51.773314650836,52.9669138285425,2925994.81067905,0.0,1.0
2013-04-16,68.39,68.84,67.97,68.55,1810300,51.9937883842977,52.33590279829,51.6744815979049,52.1154290648283,2381177.07609453,0.0,1.0
2013-04-17,66.43,67.97,65.77,67.74,3789700,50.5036900477979,51.6744815979049,50.0019222406092,51.4996231196422,4984779.74107908,0.0,1.0
2013-04-18,65.99,66.66,65.3703,66.5,3396300,50.1691781763387,50.6785485260606,49.6980486155587,50.55690784553,4467321.27467264,0.0,1.0
2013-04-19,67.0,67.13,66.27,66.35,2861600,50.9370349721881,51.0358680251192,50.3820493672673,50.4428697075326,3764003.93357572,0.0,1.0
2013-04-22,66.37,67.16,66.05,67.16,1760900,50.4580747925989,51.0586756527187,50.2147934315377,51.0586756527187,2316198.81417161,0.0,1.0
2013-04-23,67.1,67.18,66.23,66.94,1719000,51.0130603975198,51.0738807377851,50.3516391971346,50.8914197169892,2261085.67298597,0.0,1.0
2013-04-24,71.73,72.18,68.5,68.52,5152800,54.533037590374,54.8751520043663,52.0774163521625,52.0926214372288,6777732.55134503,0.0,1.0
2013-04-25,73.53,73.96,71.12,71.56,4411900,55.9014952463432,56.2284045752692,54.0692824958511,54.4037943673102,5803190.15744433,0.0,1.0
2013-04-26,73.3,73.905,73.01,73.36,2026300,55.7266367680805,56.1865905913368,55.5061630346188,55.7722520232794,2665292.55332837,0.0,1.0
2013-04-29,73.28,73.48,72.97,73.48,1994400,55.7114316830141,55.8634825336774,55.4757528644861,55.8634825336774,2623332.90645912,0.0,1.0
2013-04-30,73.96,74.09,72.68,73.3,2080300,56.2284045752692,56.3272376282003,55.2552791310244,55.7266367680805,2736321.42263683,0.0,1.0
2013-05-01,73.78,74.54,73.67,73.68,2345900,56.0915588096723,56.6693520421926,56.0079308418075,56.0155333843406,3085678.23167992,0.0,1.0
2013-05-02,74.46,74.47,73.69,73.84,1293300,56.6085317019273,56.6161342444605,56.0231359268738,56.1371740648712,1701141.41993761,0.0,1.0
2013-05-03,75.24,75.38,74.48,74.5,1803100,57.201530019514,57.3079656149782,56.6237367869936,56.6389418720599,2371706.56018674,0.0,1.0
2013-05-06,75.25,75.5,74.9,75.07,1480900,57.2091325620471,57.3991961253762,56.9430435733864,57.0722867964502,1947900.97331293,0.0,1.0
2013-05-07,75.2,75.6,74.89,75.29,1595700,57.1711198493813,57.4752215507078,56.9354410308533,57.2395427321798,2098903.08806499,0.0,1.0
2013-05-08,75.42,75.63,74.74,75.1,1584400,57.3383757851109,57.4980291783073,56.8214028928558,57.0950944240497,2084039.63948748,0.0,1.0
2013-05-09,75.25,75.87,75.02,75.44,1202100,57.2091325620471,57.6804901991032,57.0342740837844,57.3535808701772,1581181.55177221,0.0,1.0
2013-05-10,75.7,75.77,75.15,75.25,1876600,57.5512469760394,57.6044647737716,57.1331071367155,57.2091325620471,2468384.74341215,0.0,1.0
2013-05-13,75.2,75.7,74.76,75.42,1733300,57.1711198493813,57.5512469760394,56.8366079779222,57.3383757851109,2279895.1698584,0.0,1.0
2013-05-14,76.64,77.0,75.32,75.32,2664000,58.2658859741567,58.5395775053506,57.2623503597793,57.2623503597793,3504090.88588402,0.0,1.0
2013-05-15,76.61,76.72,75.71,76.33,2191700,58.2430783465572,58.326706314422,57.5588495185726,58.0302071556287,2882851.34932132,0.0,1.0
2013-05-16,76.14,77.05,76.04,76.55,2057100,57.8857588474986,58.5775902180164,57.809733422167,58.1974630913582,2705805.31582283,0.0,1.0
2013-05-17,78.29,78.29,76.38,76.39,2720900,59.5203054921285,59.5203054921285,58.0682198682945,58.0758224108276,3578934.26854423,0.0,1.0
2013-05-20,78.6,78.67,77.89,78.15,2315700,59.7559843106565,59.8092021083887,59.216203790802,59.4138698966642,3045954.67884445,0.0,1.0
2013-05-21,77.98,78.69,77.82,78.47,1875000,59.2846266736005,59.824407193455,59.1629859930699,59.6571512577254,2466280.18432152,0.0,1.0
2013-05-22,77.42,78.6,77.14,78.12,1742100,58.8588842917434,59.7559843106565,58.6460131008148,59.3910622690647,2291470.24485681,0.0,1.0
2013-05-23,76.94,77.269,76.16,76.44,1368300,58.4939622501516,58.7440858994926,57.9009639325649,58.1138351234935,1799792.62731047,0.0,1.0
2013-05-24,77.34,77.695,76.37,76.65,1278600,58.7980639514781,59.0679542114053,58.0606173257613,58.2734885166899,1681805.78329253,0.0,1.0
2013-05-28,77.87,78.52,77.49,78.12,1068300,59.2009987057357,59.6951639703912,58.9121020894755,59.3910622690647,1405187.79781903,0.0,1.0
2013-05-29,77.53,78.09,77.0868,77.46,1151000,58.9425122596082,59.3682546414652,58.6055675745384,58.889294461876,1513967.1958155,0.0,1.0
2013-05-30,78.35,78.76,77.77,77.79,1167600,59.5659207473275,59.8776249911871,59.124973280404,59.1401783654704,1535801.9963807,0.0,1.0
2013-05-31,77.1,78.38,77.1,78.0,1715800,58.6156029306822,59.588728374927,58.6156029306822,59.2998317586668,2256876.55480473,0.0,1.0
2013-06-03,77.57,77.92,76.81,77.23,1612700,58.9729224297408,59.2390114184015,58.3951291972205,58.7144359836133,2121264.02840284,0.0,1.0
2013-06-04,77.21,77.81,76.35,77.41,1661400,58.699230898547,59.1553834505367,58.045412240695,58.8512817492102,2185321.54572361,0.0,1.0
2013-06-05,76.68,77.159,76.46,76.87,1310000,58.2962961442894,58.6604579316278,58.1290402085598,58.4407444524194,1723107.75544597,0.0,1.0
2013-06-06,77.85,77.88,76.38,76.69,1844100,59.1857936206694,59.2086012482688,58.0682198682945,58.3038986868225,2425635.8868839,0.0,1.0
2013-06-07,79.12,79.46,78.08,78.3,1914000,60.151316522381,60.4098029685085,59.3606520989321,59.5279080346617,2517578.81215541,0.0,1.0
2013-06-10,78.58,79.25,78.36,79.02,1672300,59.7407792255902,60.2501495753121,59.5735232898606,60.0752910970494,2199658.85452847,0.0,1.0
2013-06-11,78.17,79.105,77.8,77.95,1448800,59.4290749817306,60.1399127085812,59.1477809080035,59.261819046001,1905678.25655734,0.0,1.0
2013-06-12,78.3,79.0,77.91,78.66,1258500,59.5279080346617,60.060086011983,59.2314088758683,59.8015995658555,1655367.2597166,0.0,1.0
2013-06-13,78.07,78.585,77.69,78.15,2498400,59.3530495563989,59.7445804968568,59.0641529401388,59.4138698966642,3286269.02000474,0.0,1.0
2013-06-14,78.0,79.0,77.9,78.11,1570000,59.2998317586668,60.060086011983,59.2238063333352,59.3834597265316,2065098.60767189,0.0,1.0
2013-06-17,78.38,79.13,77.96,78.63,1322200,59.588728374927,60.1589190649141,59.2694215885341,59.778791938256,1739155.01851195,0.0,1.0
2013-06-18,78.85,79.48,78.53,78.58,1890300,59.9460478739856,60.4250080535748,59.7027665129244,59.7407792255902,2486405.03062559,0.0,1.0
2013-06-19,77.5,78.96,77.48,78.94,1735200,58.9197046320087,60.0296758418504,58.9044995469423,60.014470756784,2282394.33377851,0.0,1.0
2013-06-20,76.23,77.63,76.13,76.98,2246400,57.954181730297,59.0185376849398,57.8781563049654,58.5243724202842,2954800.96323193,0.0,1.0
2013-06-21,76.2,77.2139,76.2,76.81,3264400,57.9313741026976,58.7021958901349,57.9313741026976,58.3951291972205,4293826.68463956,0.0,1.0
2013-06-24,76.48,77.1,75.63,76.04,2283500,58.1442452936261,58.6156029306822,57.4980291783073,57.809733422167,3003600.42714571,0.0,1.0
2013-06-25,76.42,77.12,76.1,76.97,2067900,58.0986300384271,58.6308080157485,57.8553486773659,58.5167698777511,2720011.08968452,0.0,1.0
2013-06-26,77.89,77.97,76.69,77.2,2217400,59.216203790802,59.2770241310673,58.3038986868225,58.6916283560138,2916655.82971442,0.0,1.0
2013-06-27,78.67,79.01,78.03,78.34,1848700,59.8092021083887,60.0676885545162,59.3226393862663,59.5583182047943,2431686.49426944,0.0,1.0
2013-06-28,78.33,78.9299,78.27,78.44,2382600,59.5507156622611,60.0067921888256,59.5051004070622,59.6343436301259,3133951.55582105,0.0,1.0
2013-07-01,79.01,79.37,77.96,78.06,2260700,60.0676885545162,60.34138008571,59.2694215885341,59.3454470138658,2973610.46010435,0.0,1.0
2013-07-02,78.07,78.73,77.6,78.21,2863900,59.778791938256,60.2841589509273,59.4189093686265,59.8859910015499,3740200.59205838,0.56,1.0
2013-07-03,78.34,78.59,77.4,77.71,885800,59.9855329888943,60.1769598876334,59.2657678496352,59.5031372040717,1156838.46658239,0.0,1.0
2013-07-05,79.42,79.565,78.62,79.04,1172000,60.8124971914473,60.923524792716,60.1999311154821,60.5215283053639,1530610.38929167,0.0,1.0
2013-07-08,79.72,80.15,79.38,79.91,2848800,61.0422094699343,61.3714637357656,60.7818688876491,61.187693912976,3720480.27048986,0.0,1.0
2013-07-09,79.86,80.54,79.72,80.21,1942800,61.1494085332282,61.6700896977987,61.0422094699343,61.417406191463,2537260.97637872,0.0,1.0
2013-07-10,80.6,80.96,79.92,79.99,2234500,61.716032153496,61.9916868876804,61.1953509889256,61.2489505205726,2918215.79767256,0.0,1.0
2013-07-11,82.45,82.72,81.22,81.33,2794200,63.1325912041656,63.3393322548039,62.1907708623691,62.2749986978143,3649173.6772686,0.0,1.0
2013-07-12,82.6,83.06,82.233,82.28,2296900,63.2474473434091,63.5996728370891,62.9664326560601,63.002420913023,2999709.0470683,0.0,1.0
2013-07-15,83.56,83.58,82.55,82.65,1563800,63.9825266345674,63.9978407864665,63.2091619636613,63.2857327231569,2042293.9648245,0.0,1.0
2013-07-16,83.01,83.88,82.95,83.63,3147300,63.5613874573413,64.2275530649534,63.5154450016439,64.0361261662143,4110315.76639734,0.0,1.0
2013-07-17,82.93,83.44,82.62,83.03,1020700,63.5001308497447,63.8906417231726,63.2627614953082,63.5767016092404,1333015.37913824,0.0,1.0
2013-07-18,83.72,84.15,83.094,83.25,1553400,64.1050398497604,64.4342941155917,63.6257068953176,63.7451572801308,2028711.75659188,0.0,1.0
2013-07-19,84.4,84.67,83.54,83.81,2955200,64.6257210143308,64.8324620649691,63.9672124826682,64.1739535333065,3859436.70856208,0.0,1.0
2013-07-22,84.23,84.81,83.93,84.16,1897500,64.4955507231882,64.939661128263,64.2658384447013,64.4419511915413,2478100.01167317,0.0,1.0
2013-07-23,84.03,84.56,83.78,84.45,1469800,64.3424092041969,64.7482342295239,64.1509823054578,64.6640063940787,1919531.69810657,0.0,1.0
2013-07-24,85.31,86.6,84.94,85.02,2996300,65.3225149257413,66.3102777232352,65.0392031156074,65.1004597232039,3913112.55071215,0.0,1.0
2013-07-25,85.8,85.92,84.63,85.4,1605500,65.69771164727,65.7895965586648,64.8018337611708,65.3914286092874,2096753.39591108,0.0,1.0
2013-07-26,85.86,85.86,85.05,85.32,1142900,65.7436541029674,65.7436541029674,65.1234309510526,65.3301720016908,1492606.32587155,0.0,1.0
2013-07-29,85.02,85.33,83.99,84.8,2024900,65.1004597232039,65.3378290776404,64.3117809003987,64.9320040523134,2644482.06252279,0.0,1.0
2013-07-30,85.65,86.01,85.0,85.17,1496400,65.5828555080265,65.8585102422109,65.0851455713047,65.2153158624474,1954270.80762462,0.0,1.0
2013-07-31,85.34,86.17,85.07,85.5,2853400,65.34548615359,65.9810234574039,65.1387451029517,65.467999368783,3726487.78566968,0.0,1.0
2013-08-01,86.81,86.975,85.76,85.8,1524400,66.4710763181761,66.5974180713439,65.6670833434717,65.69771164727,1990838.29132784,0.0,1.0
2013-08-02,87.49,87.54,86.44,86.68,1761700,66.9917574827465,67.0300428624943,66.1877645080422,66.3715343308317,2300747.71571258,0.0,1.0
2013-08-05,87.69,87.82,86.551,87.04,1547900,67.1448990017378,67.2444409890822,66.2727580510823,66.6471890650161,2021528.85800732,0.0,1.0
2013-08-06,87.34,87.85,87.23,87.28,1658600,66.876901343503,67.2674122169309,66.7926735080578,66.8309588878056,2166101.0167911,0.0,1.0
2013-08-07,87.02,87.54,86.79,87.3,2125300,66.6318749131169,67.0300428624943,66.4557621662769,66.8462730397048,2775602.61123003,0.0,1.0
2013-08-08,87.02,87.8,86.86,87.38,998500,66.6318749131169,67.229126837183,66.5093616979239,66.9075296473013,1304022.58848783,0.0,1.0
2013-08-09,86.92,87.28,86.46,87.03,1337700,66.5553041536213,66.8309588878056,66.2030786599413,66.6395319890665,1747011.53392105,0.0,1.0
2013-08-12,85.77,86.71,85.74,86.63,1265400,65.6747404194213,66.3945055586804,65.6517691915726,66.3332489510839,1652589.06707311,0.0,1.0
2013-08-13,86.0,86.19,85.28,85.81,1266100,65.8508531662613,65.996337609303,65.2995436978926,65.7053687232196,1653503.25416569,0.0,1.0
2013-08-14,85.29,86.04,85.16,86.03,1384400,65.3072007738422,65.8814814700596,65.2076587864978,65.87382439411,1808000.87281177,0.0,1.0
2013-08-15,83.81,84.78,83.72,84.44,1171700,64.1739535333065,64.9166899004143,64.1050398497604,64.6563493181291,1530218.59482342,0.0,1.0
2013-08-16,83.75,84.3,83.41,83.48,1466300,64.1280110776091,64.5491502548352,63.8676704953239,63.9212700269708,1914960.76264367,0.0,1.0
2013-08-19,84.15,84.55,83.41,83.43,1299800,64.4342941155917,64.7405771535743,63.8676704953239,63.882984647223,1697514.83276563,0.0,1.0
2013-08-20,84.11,84.78,84.06,84.14,882900,64.4036658117934,64.9166899004143,64.3653804320456,64.4266370396421,1153051.12005599,0.0,1.0
2013-08-21,83.71,84.27,83.5375,84.0,1084600,64.0973827738108,64.5261790269865,63.9652982136808,64.3194379763482,1416467.60087521,0.0,1.0
2013-08-22,84.5,84.69,83.87,84.0,1022200,64.7022917738265,64.8477762168682,64.2198959890039,64.3194379763482,1334974.35147948,0.0,1.0
2013-08-23,84.61,84.71,84.19,84.47,954500,64.7865196092717,64.8630903687674,64.46492241939,64.6793205459778,1246559.39981135,0.0,1.0
2013-08-26,84.24,85.2,84.24,84.67,1534100,64.5032077991378,65.2382870902961,64.5032077991378,64.8324620649691,2003506.31246788,0.0,1.0
2013-08-27,82.91,84.35,82.73,83.74,1275400,63.4848166978456,64.587435634583,63.3469893307534,64.1203540016595,1665648.8826814,0.0,1.0
2013-08-28,82.85,83.36,82.23,82.87,1265600,63.4388742421482,63.8293851155761,62.9641355332752,63.4541883940474,1652850.26338528,0.0,1.0
2013-08-29,83.58,83.77,82.46,82.69,1011300,63.9978407864665,64.1433252295082,63.1402482801152,63.3163610269552,1320739.15246644,0.0,1.0
2013-08-30,83.25,83.71,83.01,83.64,1178700,63.7451572801308,64.0973827738108,63.5613874573413,64.0437832421639,1539360.46574923,0.0,1.0
2013-09-03,84.35,84.74,83.97,84.32,1239500,64.587435634583,64.8860615966161,64.2964667484995,64.5644644067343,1618764.14464764,0.0,1.0
2013-09-04,84.99,85.09,84.02,84.13,2013800,65.0774884953552,65.1540592548508,64.3347521282474,64.4189799636926,2629985.66719759,0.0,1.0
2013-09-05,84.99,85.05,84.33,84.84,838500,65.0774884953552,65.1234309510526,64.5721214826839,64.9626323561117,1095065.53875518,0.0,1.0
2013-09-06,84.57,85.17,83.76,85.11,973800,64.7558913054734,65.2153158624474,64.1356681535587,65.16937340675,1271764.84393535,0.0,1.0
2013-09-09,85.28,85.49,84.76,84.76,1101100,65.2995436978926,65.4603422928334,64.9013757485152,64.9013757485152,1438016.29662889,0.0,1.0
2013-09-10,86.74,86.76,85.52,85.6,1348700,66.4174767865291,66.4327909384282,65.4833135206821,65.5445701282787,1761377.33109017,0.0,1.0
2013-09-11,86.9,86.99,86.11,86.3,1072900,66.5399900017222,66.6089036852682,65.9350810017065,66.0805654447482,1401187.61661351,0.0,1.0
2013-09-12,86.63,87.125,86.39,87.02,931400,66.3332489510839,66.7122742105874,66.1494791282943,66.6318749131169,1216391.2257562,0.0,1.0
2013-09-13,87.13,87.28,86.31,86.86,922300,66.7161027485622,66.8309588878056,66.0882225206978,66.5093616979239,1204506.79355265,0.0,1.0
2013-09-16,88.07,88.3302,87.43,87.57,1209000,67.4358678878213,67.635105004029,66.9458150270491,67.053014090343,1578931.70704235,0.0,1.0
2013-09-17,89.14,89.2,86.65,86.65,1315800,68.2551750144248,68.3011174701222,66.348563102983,66.348563102983,1718410.53773889,0.0,1.0
2013-09-18,89.39,89.7779,88.09,89.0,1319800,68.4466019131639,68.7436198892475,67.4511820397204,68.1479759511309,1723634.46398221,0.0,1.0
2013-09-19,89.65,89.94,88.9,89.38,1279800,68.6456858878526,68.86774109039,68.0714051916352,68.4389448372143,1671395.20154905,0.0,1.0
2013-09-20,88.15,89.71,88.1,89.62,1688900,67.4971244954178,68.69162834355,67.45883911567,68.6227146600039,2205672.25808422,0.0,1.0
2013-09-23,87.91,88.61,87.61,88.06,1293700,67.3133546726283,67.8493499890978,67.0836423941413,67.4282108118717,1689548.34524457,0.0,1.0
2013-09-24,87.93,88.33,87.77,87.85,1536000,67.3286688245274,67.63495186251,67.2061556093343,67.2674122169309,2005987.67743346,0.0,1.0
2013-09-25,87.74,88.16,87.585,88.04,1288100,67.1831843814856,67.5047815713674,67.0644997042674,67.4128966599726,1682234.84850393,0.0,1.0
2013-09-26,88.25,88.46,87.57,87.68,823300,67.5736952549135,67.7344938498543,67.053014090343,67.1372419257882,1075214.61903058,0.0,1.0
2013-09-27,88.29,88.38,87.73,87.9,1126100,67.6043235587117,67.6732372422578,67.1755273055361,67.3056975966787,1470665.83564962,0.0,1.0
2013-09-30,87.52,87.91,86.17,86.25,1695600,67.0147287105952,67.3133546726283,65.9810234574039,66.0422800650004,2214422.33454178,0.0,1.0
2013-10-01,88.48,88.49,87.44,87.45,1127400,67.7498080017535,67.757465077703,66.9534721029987,66.9611291789483,1472363.6116787,0.0,1.0
2013-10-02,87.51,88.04,86.67,88.04,1303300,67.0070716346456,67.4128966599726,66.3638772548822,67.4128966599726,1702085.76822853,0.0,1.0
2013-10-03,85.98,87.46,85.19,87.46,1472700,65.8355390143622,66.9687862548978,65.2306300143465,66.9687862548978,1923319.04463297,0.0,1.0
2013-10-04,85.91,86.28,85.41,85.87,911400,65.7819394827152,66.0652512928491,65.3990856852369,65.7513111789169,1190271.59453962,0.0,1.0
2013-10-07,86.17,86.81,85.25,85.36,1232400,65.9810234574039,66.4710763181761,65.2765724700439,65.3608003054891,1609491.67556575,0.0,1.0
2013-10-08,84.97,86.49,84.92,86.31,1491300,65.0621743434561,66.22604988779,65.0238889637082,66.0882225206978,1947610.3016644,0.0,1.0
2013-10-09,84.28,84.9,83.61,84.52,1513200,64.9626323561117,65.4405254750105,64.4461994695598,65.1476232408467,1963166.99885087,0.56,1.0
2013-10-10,87.41,87.41,84.95,85.03,1765800,67.3752218111975,67.3752218111975,65.4790652426636,65.5407288709086,2290880.44314754,0.0,1.0
2013-10-11,87.76,87.77,87.14,87.41,963500,67.6450001847694,67.6527081383,67.1671070658706,67.3752218111975,1250007.53594555,0.0,1.0
2013-10-14,87.81,87.94,86.79,87.13,709500,67.6835399524225,67.7837433483206,66.8973286922987,67.15939911234,920477.785940186,0.0,1.0
2013-10-15,86.85,88.0,86.5075,87.89,787900,66.9435764134825,67.8299910695044,66.6795790050585,67.7452035806675,1022190.90562688,0.0,1.0
2013-10-16,87.55,87.63,86.94,87.16,1025000,67.4831331606263,67.5447967888713,67.0129479952581,67.1825229729318,1329795.25100591,0.0,1.0
2013-10-17,88.38,88.495,87.178,87.47,801400,68.1228933036682,68.2115347692704,67.196397289287,67.4214695323812,1039705.28210354,0.0,1.0
2013-10-18,88.4,88.55,87.92,88.47,1360300,68.1383092107294,68.2539285136888,67.7683274412594,68.1922648854438,1764800.4682374,0.0,1.0
2013-10-21,88.0,88.74,87.93,88.6,1980300,67.8299910695044,68.4003796307707,67.77603539479,68.2924682813419,2569164.42494341,0.0,1.0
2013-10-22,88.16,88.69,87.99,88.45,2098200,67.9533183259944,68.3618398631176,67.8222831159738,68.1768489783826,2722123.3128396,0.0,1.0
2013-10-23,86.23,88.98,85.83,88.89,2410100,66.4656832945837,68.5853705155057,66.1573651533587,68.5159989337301,3126770.27751155,0.0,1.0
2013-10-24,87.12,87.15,85.7901,86.2,2036300,67.1516911588094,67.1748150194012,66.1266104187715,66.4425594339918,2641816.65329105,0.0,1.0
2013-10-25,88.26,88.3,86.55,86.92,1907600,68.0303978613007,68.0612296754232,66.7123378075637,66.9975320881968,2474846.26421353,0.0,1.0
2013-10-28,87.65,88.16,87.34,88.11,1750100,67.5602126959325,67.9533183259944,67.3212661364831,67.9147785583413,2270511.87198579,0.0,1.0
2013-10-29,87.88,87.92,87.1,87.82,1762700,67.7374956271369,67.7683274412594,67.1362752517481,67.6912479059531,2286858.62336401,0.0,1.0
2013-10-30,86.49,88.45,86.35,88.09,2055100,66.6660900863799,68.1768489783826,66.5581787369512,67.89936265128,2666207.04423633,0.0,1.0
2013-10-31,86.63,86.925,86.13,86.62,1446800,66.7740014358087,67.0013860649621,66.3886037592774,66.7662934822781,1877022.21381009,0.0,1.0
2013-11-01,87.15,87.73,86.66,86.85,877700,67.1748150194012,67.6218763241775,66.7971252964006,66.9435764134825,1138693.9432272,0.0,1.0
2013-11-04,87.08,87.569,86.96,87.46,800900,67.1208593446868,67.4977782723344,67.0283639023193,67.4137615788506,1039056.6014933,0.0,1.0
2013-11-05,87.1,87.54,86.76,87.05,1081500,67.1362752517481,67.4754252070956,66.8742048317068,67.097735484095,1403096.15996379,0.0,1.0
2013-11-06,87.67,87.85,87.2,87.59,1192200,67.5756286029938,67.714371766545,67.2133547870544,67.5139649747488,1546714.04707243,0.0,1.0
2013-11-07,86.8,87.99,86.74,87.71,1349900,66.9050366458293,67.8222831159738,66.8587889246456,67.6064604171163,1751307.91154427,0.0,1.0
2013-11-08,87.2,87.46,86.59,86.76,1427900,67.2133547870544,67.4137615788506,66.7431696216862,66.8742048317068,1852502.08674276,0.0,1.0
2013-11-11,87.17,87.31,87.044,87.22,989400,67.1902309264625,67.2981422758912,67.0931107119766,67.2287706941156,1283609.19155634,0.0,1.0
2013-11-12,86.73,87.25,86.64,86.76,1014000,66.851080971115,67.2518945547075,66.7817093893393,66.8742048317068,1315524.27758048,0.0,1.0
2013-11-13,87.08,87.15,86.36,86.51,1846200,67.1208593446868,67.1748150194012,66.5658866904818,66.6815059934412,2395188.28527523,0.0,1.0
2013-11-14,87.94,87.94,87.21,87.5,2238800,67.7837433483206,67.7837433483206,67.221062740585,67.4445933929731,2904532.300441,0.0,1.0
2013-11-15,88.71,88.78,87.29,87.82,1588600,68.3772557701788,68.4312114448932,67.28272636883,67.6912479059531,2060988.03487608,0.0,1.0
2013-11-18,89.3,89.93,88.91,89.0,1407500,68.8320250284857,69.3176261009151,68.5314148407913,68.6007864225669,1826035.9178447,0.0,1.0
2013-11-19,89.81,89.93,89.05,89.17,1796600,69.2251306585476,69.3176261009151,68.6393261902201,68.7318216325876,2330839.16873874,0.0,1.0
2013-11-20,89.62,90.42,89.295,89.9,1688900,69.0786795414657,69.6953158239158,68.8281710517204,69.2945022403232,2191113.36529159,0.0,1.0
2013-11-21,91.1,91.16,89.83,90.0,1796900,70.2194566639983,70.265704385182,69.2405465656089,69.3715817756295,2331228.37710489,0.0,1.0
2013-11-22,92.15,92.22,90.72,90.94,1538400,71.028791784714,71.0827474594284,69.9265544298345,70.0961294075083,1995860.5016073,0.0,1.0
2013-11-25,91.68,92.49,91.3,92.31,1122900,70.6665179687746,71.2908622047552,70.3736157346108,71.152119041204,1456806.91449223,0.0,1.0
2013-11-26,91.92,92.29,91.69,91.72,1004700,70.8515088535096,71.1367031341427,70.6742259223052,70.6973497828971,1303458.81822989,0.0,1.0
2013-11-27,92.27,92.75,91.92,91.99,886300,71.1212872270815,71.4912689965515,70.8515088535096,70.905464528224,1149851.24972345,0.0,1.0
2013-11-29,91.66,92.502,91.57,92.33,776200,70.6511020617133,71.300111748992,70.5817304799377,71.1675349482652,1007011.77934711,0.0,1.0
2013-12-02,91.22,92.08,91.02,91.4,1136900,70.3119521063658,70.9748361099996,70.1577930357533,70.4506952699171,1474969.97157914,0.0,1.0
2013-12-03,90.34,91.36,90.02,91.09,1198600,69.6336521956708,70.4198634557946,69.3869976826907,70.2117487104677,1555017.15888359,0.0,1.0
2013-12-04,89.48,90.77,88.85,90.0,1597700,68.970768192037,69.9650941974877,68.4851671196076,69.3715817756295,2072794.02198257,0.0,1.0
2013-12-05,89.23,90.255,89.1,89.28,882000,68.7780693537713,69.5681345906604,68.6778659578732,68.8166091214245,1144272.59647533,0.0,1.0
2013-12-06,90.79,90.79,89.78,90.06,1042700,69.9805101045489,69.9805101045489,69.2020067979557,69.4178294968133,1352758.54460864,0.0,1.0
2013-12-09,90.53,90.98,90.41,90.89,690200,69.7801033127526,70.1269612216308,69.6876078703851,70.0575896398552,895438.714384661,0.0,1.0
2013-12-10,90.55,90.96,89.99,90.23,893000,69.7955192198139,70.1115453145695,69.3638738220989,69.5488647068339,1158543.56990076,0.0,1.0
2013-12-11,89.7,90.9,89.18,90.74,1924600,69.1403431697107,70.0652975933858,68.7395295861182,69.9419703368958,2496901.40496192,0.0,1.0
2013-12-12,89.89,90.1,89.41,89.47,1141100,69.2867942867926,69.4486613109357,68.9168125173226,68.9630602385063,1480418.88870521,0.0,1.0
2013-12-13,90.26,90.62,89.38,89.89,1178100,69.5719885674258,69.8494748945283,68.8936886567307,69.2867942867926,1528421.25386347,0.0,1.0
2013-12-16,90.92,91.34,90.29,90.48,1200800,70.080713500447,70.4044475487333,69.5951124280176,69.7415635450995,1557871.35356868,0.0,1.0
2013-12-17,91.44,91.5,91.01,91.27,1124200,70.4815270840396,70.5277748052233,70.1500850822227,70.3504918740189,1458493.48407887,0.0,1.0
2013-12-18,93.55,93.61,91.01,91.4,1926800,72.1079052790015,72.1541530001853,70.1500850822227,70.4506952699171,2499755.59964701,0.0,1.0
2013-12-19,92.66,93.13,92.05,92.95,1365600,71.4218974147759,71.7841712307153,70.9517122494077,71.645428067164,1771676.48270601,0.0,1.0
2013-12-20,93.37,93.91,92.64,92.64,1832100,71.9691621154503,72.3853916061041,71.4064815077146,71.4064815077146,2376895.49206626,0.0,1.0
2013-12-23,93.18,93.91,93.01,93.85,1019500,71.8227109983684,72.3853916061041,71.6916757883478,72.3391438849203,1322659.76429319,0.0,1.0
2013-12-24,93.77,93.77,93.14,93.32,358400,72.2774802566753,72.2774802566753,71.7918791842459,71.9306223477972,464974.261424895,0.0,1.0
2013-12-26,94.84,94.94,93.95,93.95,786800,73.1022312844522,73.1793108197585,72.4162234202266,72.4162234202266,1020763.80828434,0.0,1.0
2013-12-27,95.0,95.04,94.45,94.49,944600,73.2255585409422,73.2563903550648,72.8016210967578,72.8324529108803,1225487.40887822,0.0,1.0
2013-12-30,95.1,95.1,94.66,94.97,1015100,73.3026380762485,73.3026380762485,72.963488120901,73.2024346803504,1316951.37492302,0.0,1.0
2013-12-31,95.55,95.76,94.36,94.74,1078900,73.6494959851266,73.8113630092698,72.7322495149822,73.025151749146,1399723.02079051,0.0,1.0
2014-01-02,94.75,95.53,94.54,94.85,1816400,73.0328597026766,73.6340800780654,72.8709926785335,73.1099392379829,2356526.92090452,0.0,1.0
2014-01-03,94.74,95.37,94.34,94.76,1045600,73.025151749146,73.5107528215754,72.716833607921,73.0405676562072,1356520.89214807,0.0,1.0
2014-01-06,94.46,95.27,94.03,94.95,1581900,72.8093290502885,73.4336732862691,72.4778870484716,73.1870187732891,2052295.71469877,0.0,1.0
2014-01-07,95.26,95.66,94.67,94.7,1470800,73.4259653327385,73.7342834739635,72.9711960744316,72.9943199350235,1908158.88310194,0.0,1.0
2014-01-08,94.72,95.3,94.2,95.16,1842200,73.0097358420847,73.456797146861,72.6089222584922,73.3488857974322,2389998.84039325,0.0,1.0
2014-01-09,95.23,95.97,94.99,95.02,1848500,73.4028414721466,73.9732300334129,73.2178505874116,73.2409744480035,2398172.21608236,0.0,1.0
2014-01-10,95.1,95.64,94.53,95.6,1459900,73.3026380762485,73.7188675669023,72.8632847250028,73.6880357527798,1894017.64579856,0.0,1.0
2014-01-13,95.01,96.28,94.7,94.89,1846500,73.2332664944729,74.2121765928623,72.9943199350235,73.1407710521054,2395577.49364137,0.0,1.0
2014-01-14,95.96,95.96,95.0,95.44,1659900,73.9655220798823,73.9655220798823,73.2255585409422,73.5647084962898,2153489.88989727,0.0,1.0
2014-01-15,95.59,96.65,94.93,95.23,2668300,74.1119731969642,74.9338027982696,73.6002679735099,73.8328612568982,3441586.91230809,0.56,1.0
2014-01-16,95.4,95.83,95.18,95.45,777300,73.9646641174849,74.2980478236748,73.7940957096668,74.0034296647163,1002565.49373649,0.0,1.0
2014-01-17,95.47,95.92,95.33,95.4,1748500,74.0189358836089,74.3678258086913,73.910392351361,73.9646641174849,2255224.19374534,0.0,1.0
2014-01-21,95.3,96.87,95.21,95.84,1673100,73.8871330230221,75.1043712060877,73.8173550380056,74.3058009331211,2157972.89022324,0.0,1.0
2014-01-22,99.65,100.5999,93.85,96.12,5421000,77.2597356321528,77.9962034984546,72.7629321533119,74.5228879976169,6992033.37391678,0.0,1.0
2014-01-23,101.55,101.8,99.93,99.96,3070600,78.7328264269454,78.9266541631024,77.4768226966485,77.5000820249873,3960475.49860706,0.0,1.0
2014-01-24,98.31,100.21,98.1,100.04,3503500,76.2208189663516,77.6939097611443,76.0580036679798,77.5621069005576,4518832.12055294,0.0,1.0
2014-01-27,99.95,100.37,97.855,97.855,3145800,77.4923289155411,77.8179595122847,75.868052486546,75.868052486546,4057468.84111187,0.0,1.0
2014-01-28,100.5,101.73,100.02,100.02,3568800,77.9187499350863,78.8723823969784,77.546600681665,77.546600681665,4603056.39270139,0.0,1.0
2014-01-29,99.01,99.99,98.43,99.78,2536200,76.763536627591,77.5233413533262,76.3138562797069,77.3605260549543,3271203.66038143,0.0,1.0
2014-01-30,100.49,100.71,99.11,99.14,2363900,77.91099682564,78.0815652334581,76.8410677220538,76.8643270503926,3048970.24397748,0.0,1.0
2014-01-31,101.31,102.18,98.83,99.21,3304200,78.5467518002348,79.2212723220609,76.623980657558,76.9185988165165,4261773.96681347,0.0,1.0
2014-02-03,98.47,101.77,98.4,101.0,2721800,76.344868717492,78.9033948347635,76.2905969513681,78.3064054074002,3510591.48443585,0.0,1.0
2014-02-04,99.68,101.59,98.75,100.82,7819300,77.2829949604916,78.7638388647305,76.5619557819878,78.1668494373672,10085372.9128699,0.0,1.0
2014-02-05,98.88,99.835,97.58,99.26,4055600,76.6627462047894,77.4031681569089,75.6548419767734,76.9573643637479,5230933.50880961,0.0,1.0
2014-02-06,101.22,101.5871,99.62,100.15,3383200,78.4769738152183,78.7615904629911,77.2364763038139,77.6473911044666,4363668.56864698,0.0,1.0
2014-02-07,104.19,104.5779,101.51,101.87,3158900,80.7796473207626,81.0803904361837,78.7018139891603,78.9809259292263,4074365.28774502,0.0,1.0
2014-02-10,102.51,103.64,102.44,103.2,2759600,79.477124933788,80.3532263012174,79.4228531676641,80.0120894855812,3559346.11670555,0.0,1.0
2014-02-11,103.22,103.75,102.56,102.76,1949100,80.0275957044737,80.4385105051264,79.5158904810194,79.670952669945,2513959.09409725,0.0,1.0
2014-02-12,103.66,103.81,103.04,103.29,2008900,80.3687325201099,80.4850291618041,79.8880397344407,80.0818674705977,2591089.43826996,0.0,1.0
2014-02-13,103.73,104.01,102.9,103.04,1629500,80.4230042862339,80.6400913507296,79.7794962021929,79.8880397344407,2101737.38845184,0.0,1.0
2014-02-14,106.35,106.45,103.2201,103.41,2579600,82.4543189611585,82.5318500556213,80.0276732355682,80.174904783953,3327181.20113554,0.0,1.0
2014-02-18,106.77,107.22,105.58,106.08,2246800,82.7799495579021,83.1288394829846,81.8573295337952,82.244985006109,2897934.06834832,0.0,1.0
2014-02-19,105.26,107.25,105.05,106.33,2762400,81.6092300315143,83.1520988113235,81.4464147331425,82.438812742266,3562957.57094775,0.0,1.0
2014-02-20,107.75,108.0,105.526,105.65,2377000,83.5397542836373,83.7335820197942,81.8154627427853,81.9116012999191,3065866.69061063,0.0,1.0
2014-02-21,107.45,108.21,107.055,108.07,2426000,83.307161000249,83.8963973181661,83.000913177121,83.7878537859182,3129067.13984913,0.0,1.0
2014-02-24,108.76,109.57,107.0,107.27,2642400,84.3228183377113,84.9508202028598,82.9582710751665,83.167605030216,3408180.96056774,0.0,1.0
2014-02-25,108.27,109.26,107.98,108.61,2090400,83.9429159748437,84.7104738100252,83.7180758009017,84.2065216960172,2696208.55281971,0.0,1.0
2014-02-26,108.03,108.7,107.39,108.24,2137700,83.7568413481331,84.2762996810337,83.2606423435713,83.9196566465049,2757216.33341116,0.0,1.0
2014-02-27,108.98,109.04,107.4101,107.98,1894100,84.4933867455294,84.5399054022071,83.2762260935583,83.7180758009017,2443019.81433975,0.0,1.0
2014-02-28,109.54,110.25,108.79,109.04,2282300,84.9275608745209,85.4780316452066,84.3460776660501,84.5399054022071,2943722.14891907,0.0,1.0
2014-03-03,110.61,110.98,107.73,108.06,3125000,85.7571435852726,86.0440086347849,83.5242480647448,83.7801006764719,4030640.89531267,0.0,1.0
2014-03-04,112.66,113.57,111.1,111.13,3641800,87.3465310217594,88.0520639813707,86.1370459481402,86.160305276479,4697212.16401589,0.0,1.0
2014-03-05,111.84,113.1,111.69,112.4,2236800,86.7107760471647,87.6876678373956,86.5944794054706,87.1449501761562,2885036.01748332,0.0,1.0
2014-03-06,111.45,112.13,110.72,110.81,2589700,86.4084047787599,86.9356162211067,85.8424277891817,85.9122057741982,3340208.23250919,0.0,1.0
2014-03-07,111.49,112.09,110.62,110.83,2642300,86.439417216545,86.9046037833216,85.7648966947189,85.9277119930907,3408051.98005909,0.0,1.0
2014-03-10,110.41,111.28,110.01,110.52,2191300,85.6020813963471,86.2766019181732,85.291957018496,85.6873656002561,2826349.88604756,0.0,1.0
2014-03-11,108.99,110.632,108.92,109.84,1905200,84.5011398549757,85.7742004260544,84.4468680888518,85.1601541579093,2457336.6507999,0.0,1.0
2014-03-12,109.38,109.46,108.04,108.5,1793500,84.8035111233805,84.8655359989507,83.7645944575794,84.1212374921081,2313265.42263784,0.0,1.0
2014-03-13,107.99,110.3199,107.3,109.58,3006200,83.725828910348,85.5322258802361,83.1908643585548,84.958573312306,3877412.05103646,0.0,1.0
2014-03-14,107.63,108.47,107.21,107.85,2445400,83.446716970282,84.0979781637693,83.1210863735383,83.6172853781001,3154089.35852723,0.0,1.0
2014-03-17,108.41,108.92,106.29,106.36,1756700,84.0514595070916,84.4468680888518,82.4078003044808,82.4620720706048,2265800.59545464,0.0,1.0
2014-03-18,109.4,109.641,108.68,108.89,2034200,84.8190173422731,85.0058672799284,84.2607934621411,84.4236087605129,2623721.50695841,0.0,1.0
2014-03-19,108.02,110.33,107.48,109.66,2185600,83.7490882386868,85.5400565207768,83.3304203285878,85.0205981878763,2818997.99705452,0.0,1.0
2014-03-20,107.25,108.38,106.866,107.95,2057300,83.1520988113235,84.0282001787528,82.8543794085864,83.6948164725629,2653516.00445656,0.0,1.0
2014-03-21,107.08,108.44,107.04,108.28,5152100,83.0202959507367,84.0747188354304,82.9892835129516,83.95066908429,6645204.78615693,0.0,1.0
2014-03-24,106.58,107.96,105.66,107.5,2191600,82.6326404784229,83.7025695820091,81.9193544093654,83.3459265474804,2826736.82757352,0.0,1.0
2014-03-25,107.65,108.52,106.805,107.13,1850800,83.4622231891746,84.1367437110007,82.8070854409641,83.0590614979681,2387171.2540943,0.0,1.0
2014-03-26,106.66,108.82,106.66,108.19,2073500,82.6946653539931,84.369336994389,82.6946653539931,83.8808910992735,2674410.84685786,0.0,1.0
2014-03-27,106.37,107.225,105.5,106.2,1893000,82.4698251800511,83.1327160377078,81.7953046582249,82.3380223194643,2441601.0287446,0.0,1.0
2014-03-28,107.7,108.08,106.38,106.43,1505700,83.5009887364059,83.7956068953645,82.4775782894973,82.5163438367287,1942059.51874313,0.0,1.0
2014-03-31,108.92,109.18,108.19,108.5,1713500,84.4468680888518,84.648448934455,83.8808910992735,84.1212374921081,2210081.01571784,0.0,1.0
2014-04-01,109.68,109.74,108.66,109.16,1441100,85.0361044067688,85.0826230634465,84.2452872432485,84.6329427155624,1858738.11015523,0.0,1.0
2014-04-02,110.61,111.21,109.75,109.77,1672500,85.7571435852726,86.2223301520492,85.0903761728928,85.1058823917853,2157199.00717134,0.0,1.0
2014-04-03,110.89,111.32,110.2,110.96,1199100,85.9742306497684,86.3076143559583,85.4392660979752,86.0285024158923,1546605.27922221,0.0,1.0
2014-04-04,108.29,111.83,108.01,111.35,2052000,83.9584221937363,86.7030229377184,83.7413351292405,86.3308736842971,2646680.03749811,0.0,1.0
2014-04-07,107.65,109.25,107.14,108.29,2338300,83.4622231891746,84.7027207005789,83.0668146074144,83.9584221937363,3015951.23376307,0.0,1.0
2014-04-08,106.38,108.0,106.1,107.65,2403500,82.4775782894973,83.7335820197942,82.2604912250016,83.4622231891746,3100046.52540288,0.0,1.0
2014-04-09,108.04,108.18,106.05,106.15,1695400,84.2452872432485,84.3544536650743,82.693564533011,82.7715405486008,2174258.31157908,0.62,1.0
2014-04-10,105.71,108.695,105.65,108.27,1453700,82.4284460800056,84.7560301453619,82.3816604706517,84.4246320791051,1864291.20416569,0.0,1.0
2014-04-11,104.99,106.1444,104.94,105.37,1447800,81.8670187677588,82.7671738917278,81.8280307599639,82.1633276270002,1856724.77498183,0.0,1.0
2014-04-14,105.13,106.02,104.22,105.41,1718200,81.9761851895846,82.670171728334,81.2666034477172,82.1945180332361,2203498.07181501,0.0,1.0
2014-04-15,106.7,106.92,104.7,105.45,1709900,83.2004086343449,83.3719558686425,81.6408883225483,82.225708439472,2192853.77313263,0.0,1.0
2014-04-16,108.18,108.19,106.69,107.45,1194800,84.3544536650743,84.3622512666333,83.1926110327859,83.7852287512686,1532266.03201291,0.0,1.0
2014-04-17,109.06,109.49,107.61,108.43,1556800,85.0406426022648,85.375939469301,83.9099903762123,84.5493937040489,1996511.34803958,0.0,1.0
2014-04-21,109.3,109.595,108.42,109.19,1280000,85.2277850396804,85.4578142856703,84.5415961024899,85.1420114225315,1641530.39921034,0.0,1.0
2014-04-22,108.04,109.91,108.01,109.36,2020900,84.2452872432485,85.7034387347783,84.2218944385716,85.2745706490342,2591694.36231577,0.0,1.0
2014-04-23,111.58,112.1,106.54,108.37,2264700,87.0056381951284,87.4111134761955,83.0756470094012,84.502608094695,2904354.60554037,0.0,1.0
2014-04-24,110.42,111.99,109.92,111.8,2016700,86.1011164142864,87.3253398590467,85.7112363363373,87.177185429426,2586308.09069336,0.0,1.0
2014-04-25,109.01,110.385,108.73,110.0,1258400,85.0016545944699,86.07382480883,84.7833217508183,85.7736171488091,1613829.57372367,0.0,1.0
2014-04-28,107.39,109.91,106.58,109.87,2644200,83.7384431419147,85.7034387347783,83.1068374156371,85.6722483285424,3391042.71999375,0.0,1.0
2014-04-29,108.26,109.08,108.13,108.54,2801700,84.4168344775462,85.0562378053827,84.3154656572794,84.6351673211977,3593027.90583408,0.0,1.0
2014-04-30,109.45,109.9,107.84,108.38,2409100,85.3447490630651,85.6956411332193,84.0893352120689,84.5104056962539,3089539.75370128,0.0,1.0
2014-05-01,109.77,110.79,109.18,109.51,1880500,85.5942723129525,86.3896276719688,85.1342138209726,85.391534672419,2411638.99665239,0.0,1.0
2014-05-02,111.01,111.69,109.71,109.97,2124700,86.5611749062664,87.0914118122772,85.5474867035986,85.7502243441322,2724812.21812673,0.0,1.0
2014-05-05,111.88,111.99,110.41,110.6,2117800,87.2395662418979,87.3253398590467,86.0933188127274,86.2414732423481,2715963.34331849,0.0,1.0
2014-05-06,111.72,112.23,111.17,111.34,1795200,87.1148046169542,87.5124822964623,86.6859365312101,86.8184957577128,2302246.38489251,0.0,1.0
2014-05-07,111.96,112.37,111.21,112.0,2503700,87.3019470543697,87.621648718288,86.717126937446,87.3331374606057,3210859.10976792,0.0,1.0
2014-05-08,111.93,112.56,111.43,111.97,2128800,87.2785542496928,87.7698031479087,86.8886741717437,87.3097446559287,2730070.24518671,0.0,1.0
2014-05-09,112.79,112.79,111.08,111.86,2129900,87.9491479837653,87.9491479837653,86.6157581171793,87.2239710387799,2731480.93537353,0.0,1.0
2014-05-12,114.85,114.94,112.93,113.0,2412000,89.5554539049157,89.6256323189466,88.0583144055911,88.1128976165039,3093258.846012,0.0,1.0
2014-05-13,115.29,115.96,114.75,115.0,2225400,89.898548373511,90.4209876779628,89.4774778893259,89.6724179283005,2853954.49250211,0.0,1.0
2014-05-14,114.66,115.87,114.57,115.34,1958600,89.407299475295,90.3508092639319,89.3371210612642,89.9375363813059,2511797.99991671,0.0,1.0
2014-05-15,113.22,114.83,113.09,114.56,2110100,88.2844448508015,89.5398587017978,88.1830760305348,89.3293234597052,2706088.51201074,0.0,1.0
2014-05-16,113.56,113.7,112.43,113.32,2534700,88.549563303807,88.6587297256327,87.6684343276419,88.3624208663914,3250614.9241238,0.0,1.0
2014-05-19,114.82,115.0,112.82,112.93,2027800,89.5320611002388,89.6724179283005,87.9725407884422,88.0583144055911,2600543.23712401,0.0,1.0
2014-05-20,113.08,114.56,112.63,114.04,1853500,88.1752784289758,89.3293234597052,87.8243863588216,88.9238481786381,2377012.96479404,0.0,1.0
2014-05-21,114.65,114.73,113.26,113.28,1550800,89.3995018737361,89.4618826862079,88.3156352570375,88.3312304601555,1988816.67429328,0.0,1.0
2014-05-22,114.98,115.2399,114.31,114.7,1313200,89.6568227251825,89.8594823897005,89.1343834207307,89.438489881531,1684107.59393986,0.0,1.0
2014-05-23,115.49,115.88,114.98,115.03,1472100,90.0545004046906,90.3586068654909,89.6568227251825,89.6958107329774,1887888.20365434,0.0,1.0
2014-05-27,116.35,116.48,115.49,115.75,1151600,90.7250941387631,90.8264629590299,90.0545004046906,90.2572380452242,1476864.38103956,0.0,1.0
2014-05-28,117.56,117.75,115.56,116.07,2146700,91.6686039274,91.8167583570207,90.1090836156035,90.5067612951116,2753026.02186316,0.0,1.0
2014-05-29,117.97,118.19,116.83,117.53,1893300,91.9883055913183,92.1598528256159,91.0993790135943,91.6452111227231,2428054.30064449,0.0,1.0
2014-05-30,118.12,118.22,116.97,117.7,1870900,92.105269614703,92.1832456302929,91.20854543542,91.7777703492258,2399327.51865831,0.0,1.0
2014-06-02,118.02,118.48,117.63,118.11,1508700,92.0272935991132,92.3859832708264,91.7231871383129,92.0974720131441,1934825.71350676,0.0,1.0
2014-06-03,118.36,118.76,117.0,117.0,2090900,92.2924120521186,92.6043161144779,91.231938240097,91.231938240097,2681465.55602259,0.0,1.0
2014-06-04,118.36,118.66,117.86,118.32,1512700,92.2924120521186,92.5263400988881,91.9025319741695,92.2612216458827,1939955.49600429,0.0,1.0
2014-06-05,120.89,120.91,118.67,118.75,1969200,94.2652052465412,94.2808004496592,92.5341377004471,92.596518512919,2525391.92353517,0.0,1.0
2014-06-06,120.83,121.54,120.48,120.77,1871600,94.2184196371874,94.7720493478751,93.945503582623,94.1716340278334,2400225.23059538,0.0,1.0
2014-06-09,120.62,121.68,120.29,121.0,2245200,94.0546700044487,94.8812157697009,93.7973491530023,94.35097886369,2879346.9158649,0.0,1.0
2014-06-10,120.82,121.09,119.99,120.55,1586000,94.2106220356284,94.4211572777209,93.5634211062328,94.0000867935358,2033958.76027157,0.0,1.0
2014-06-11,119.87,120.74,119.61,120.32,1578200,93.469849887525,94.1482412231565,93.2671122469915,93.8207419576792,2023955.68440138,0.0,1.0
2014-06-12,118.46,120.07,118.12,119.77,1049300,92.3703880677085,93.6258019187047,92.105269614703,93.3918738719352,1345670.19366517,0.0,1.0
2014-06-13,119.14,119.57,118.26,118.76,956500,92.9006249737193,93.2359218407555,92.2144360365288,92.6043161144779,1226659.23972242,0.0,1.0
2014-06-16,119.2,119.71,118.7,118.9,1251200,92.9474105830732,93.3450882625813,92.557530505124,92.7134825363037,1604595.96522811,0.0,1.0
2014-06-17,119.1,119.38,118.19,119.26,1197900,92.8694345674833,93.0877674111349,92.1598528256159,92.9941961924271,1536241.6134485,0.0,1.0
2014-06-18,119.64,119.79,118.46,119.32,926500,93.2905050516684,93.4074690750532,92.3703880677085,93.040981801781,1188185.87099093,0.0,1.0
2014-06-19,120.04,120.17,118.98,119.66,1256800,93.6024091140277,93.7037779342945,92.7758633487756,93.3061002547864,1611777.66072466,0.0,1.0
2014-06-20,119.55,120.1,119.44,119.7,2210200,93.2203266376376,93.6491947233816,93.1345530204888,93.3372906610223,2834461.31901149,0.0,1.0
2014-06-23,118.74,119.82,118.43,119.82,1193200,92.58872091136,93.4308618797301,92.3469952630315,93.4308618797301,1530214.11901389,0.0,1.0
2014-06-24,116.69,118.85,116.63,118.11,1483400,90.9902125917685,92.6744945285088,90.9434269824146,92.0974720131441,1902379.83920987,0.0,1.0
2014-06-25,117.22,117.41,116.2,116.7,1215900,91.4034854743946,91.5516399040153,90.6081301153784,90.9980101933275,1559325.63468739,0.0,1.0
2014-06-26,116.98,117.37,116.16,117.29,909200,91.216343036979,91.5204494977794,90.5769397091425,91.4580686853075,1165999.5616891,0.0,1.0
2014-06-27,117.5,117.75,116.75,116.78,1522400,91.6218183180461,91.8167583570207,91.0369982011224,91.0603910057994,1952395.21856081,0.0,1.0
2014-06-30,116.55,117.56,116.38,117.41,1231500,90.8810461699428,91.6686039274,90.7484869434401,91.5516399040153,1579331.78642777,0.0,1.0
2014-07-01,116.45,117.07,114.66,115.17,2174100,91.2865214510099,91.7725467262321,89.8833194467393,90.2831144311963,2773398.97474206,0.62,1.0
2014-07-02,115.5,116.445,115.13,116.19,1484300,90.541805303492,91.2826018923387,90.2517579618271,91.0827044001102,1893452.96822117,0.0,1.0
2014-07-03,116.02,116.52,115.75,116.05,888900,90.9494394052912,91.3413952724059,90.7377832370493,90.9729567573181,1133928.68251149,0.0,1.0
2014-07-07,115.75,116.23,115.3401,116.17,1392000,90.7377832370493,91.1140608694794,90.4164578171887,91.0670261654256,1775710.12043648,0.0,1.0
2014-07-08,114.8,115.75,114.32,115.67,1316300,89.9930670895314,90.7377832370493,89.6167894571013,90.675070298311,1679143.12609952,0.0,1.0
2014-07-09,115.62,115.6775,114.53,115.0,1094800,90.6358747115995,90.6809496363177,89.7814109212895,90.1498494363773,1396585.80449271,0.0,1.0
2014-07-10,115.53,116.12,114.04,114.07,1173200,90.5653226555189,91.0278305787142,89.3972941715171,89.420811523544,1496597.06414948,0.0,1.0
2014-07-11,116.85,117.02,115.31,115.67,1513300,91.6000861447016,91.7333511395206,90.3928620739884,90.675070298311,1930446.9290636,0.0,1.0
2014-07-14,116.68,117.45,116.41,117.09,1556900,91.4668211498826,92.0704331852392,91.2551649816407,91.7882249609167,1986065.43570945,0.0,1.0
2014-07-15,117.51,118.1,116.87,116.89,1596700,92.117467889293,92.5799758124883,91.6157643793862,91.6314426140708,2036836.45783113,0.0,1.0
2014-07-16,117.51,118.15,117.15,117.96,798800,92.117467889293,92.6191713991998,91.8352596649704,92.4702281696962,1018992.27313553,0.0,1.0
2014-07-17,116.1,117.55,116.05,117.06,795800,91.0121523440296,92.1488243586622,90.9729567573181,91.7647076088898,1015165.31166907,0.0,1.0
2014-07-18,117.64,117.88,116.51,116.65,1424900,92.2193764147428,92.4075152309579,91.3335561550636,91.4433037978557,1817679.1311853,0.0,1.0
2014-07-21,118.35,118.47,117.1,117.48,828500,92.7759537460457,92.8700231541532,91.796064078259,92.0939505372661,1056879.19165346,0.0,1.0
2014-07-22,118.55,119.14,118.35,118.71,1382700,92.9327360928915,93.3952440160869,92.7759537460457,93.0581619703682,1763846.53989046,0.0,1.0
2014-07-23,120.73,121.11,119.11,120.35,2915400,94.6416636735116,94.9395501325187,93.37172666406,94.3437772145044,3719041.15310381,0.0,1.0
2014-07-24,121.48,121.93,120.65,120.72,2182100,95.2295974741836,95.5823577545868,94.5789507347732,94.6338245561693,2783604.20531928,0.0,1.0
2014-07-25,121.14,122.17,120.86,120.96,1220600,94.9630674845456,95.7704965708019,94.7435721989614,94.8219633723843,1557063.05531952,0.0,1.0
2014-07-28,120.48,121.11,119.71,120.71,1239300,94.4456857399542,94.9395501325187,93.8420737045976,94.625985438827,1580917.78179377,0.0,1.0
2014-07-29,119.18,120.705,119.18,120.48,990000,93.426600485456,94.6220658801558,93.426600485456,94.4456857399542,1262897.28393112,0.0,1.0
2014-07-30,119.21,119.98,118.55,119.23,1184200,93.4501178374829,94.0537298728395,92.9327360928915,93.4657960721675,1510629.25619316,0.0,1.0
2014-07-31,116.77,118.87,116.45,118.33,2168100,91.5373732059633,93.1835878478449,91.2865214510099,92.7602755113611,2765745.05180914,0.0,1.0
2014-08-01,117.38,118.06,116.44,116.44,316130,92.0155593638432,92.5486193431192,91.2786823336676,91.2786823336676,403272.442797115,0.0,1.0
2014-08-04,117.23,117.6,115.91,117.38,432621,91.8979726037088,92.1880199453736,90.863209114526,92.0155593638432,551874.632193499,0.0,1.0
2014-08-05,116.35,118.5,116.16,117.0,1914300,91.2081302775869,92.8935405061801,91.0591870480834,91.717672904836,2441984.11174681,0.0,1.0
2014-08-06,114.75,115.99,114.595,115.56,1826600,89.95387150282,90.9259220532644,89.8323651840144,90.5888400075457,2330109.27154402,0.0,1.0
2014-08-07,114.39,116.1,114.1,114.74,1566300,89.6716632784974,91.0121523440296,89.4443288755709,89.9460323854777,1998056.58163768,0.0,1.0
2014-08-08,117.16,117.29,114.6,114.6,1873500,91.8430987823127,91.9450073077626,89.8362847426855,89.8362847426855,2389937.43580298,0.0,1.0
2014-08-11,117.82,118.51,117.42,117.86,1139000,92.3604805269041,92.9013796235224,92.0469158332124,92.3918369962733,1452969.70343186,0.0,1.0
2014-08-12,117.22,118.6,116.861,117.72,936800,91.8901334863665,92.971931679603,91.6087091737782,92.2820893534812,1195032.5005926,0.0,1.0
2014-08-13,119.12,119.3,117.64,117.85,921100,93.3795657814023,93.5206698935636,92.2193764147428,92.383997878931,1175004.7355848,0.0,1.0
2014-08-14,119.12,119.93,119.05,119.35,966000,93.3795657814023,94.0145342861281,93.3246919600062,93.559865480275,1232281.59219945,0.0,1.0
2014-08-15,119.34,120.0,118.55,119.55,1879600,93.5520263629328,94.0694081075241,92.9327360928915,93.7166478271209,2397718.92411811,0.0,1.0
2014-08-18,121.18,121.49,120.17,120.2,1079400,94.9944239539148,95.2374365915259,94.2026731023431,94.22619045437,1376940.73563156,0.0,1.0
2014-08-19,121.81,121.98,121.3,121.4,1054800,95.4882883464793,95.6215533412983,95.0884933620223,95.1668845354452,1345559.65160661,0.0,1.0
2014-08-20,123.48,123.745,121.49,121.65,1220800,96.7974209426423,97.0051575522131,95.2374365915259,95.3628624690026,1557318.18608395,0.0,1.0
2014-08-21,123.68,124.25,123.13,123.47,1254700,96.9542032894882,97.4010329779989,96.523051835662,96.7895818253,1600562.85065492,0.0,1.0
2014-08-22,123.85,124.38,123.12,123.67,1121600,97.0874682843072,97.5029415034488,96.5152127183198,96.9463641721459,1430773.3269264,0.0,1.0
2014-08-25,124.42,124.845,123.634,124.19,1167900,97.5342979728179,97.8674604598654,96.9181433497136,97.3539982739452,1489836.09889207,0.0,1.0
2014-08-26,124.93,124.98,123.47,123.55,760300,97.9340929572749,97.9732885439864,96.7895818253,96.8522947640384,969879.600982655,0.0,1.0
2014-08-27,123.99,124.76,123.68,124.6,878500,97.1972159270993,97.8008279624559,96.9542032894882,97.6754020849792,1120661.8827611,0.0,1.0
2014-08-28,123.39,123.79,122.94,123.7,1083900,96.7268688865617,97.0404335802534,96.3741086061585,96.9698815241728,1382681.17783125,0.0,1.0
2014-08-29,123.25,123.6,122.64,123.05,1140600,96.6171212437696,96.8914903507498,96.1389350858897,96.4603388969237,1455010.7495473,0.0,1.0
2014-09-02,122.66,123.84,122.54,123.35,1711300,96.1546133205742,97.0796291669649,96.0605439124667,96.6955124171925,2183026.38584982,0.0,1.0
2014-09-03,124.93,124.98,123.47,123.55,2142800,97.9340929572749,97.9732885439864,96.7895818253,96.8522947640384,2733471.01010868,0.0,1.0
2014-09-04,124.7,126.22,124.514,124.95,1493000,97.7537932584022,98.9453390944308,97.6079856758355,97.9497711919595,1904551.1564739,0.0,1.0
2014-09-05,125.45,125.5,123.56,124.73,1459800,98.3417270590742,98.3809226457856,96.8601338813807,97.777310610429,1862199.44957843,0.0,1.0
2014-09-08,125.77,126.445,125.04,125.26,1479400,98.5925788140276,99.1217192346324,98.0203232480401,98.1927838295706,1887202.26449262,0.0,1.0
2014-09-09,126.26,127.02,125.72,125.77,1607800,98.9766955638,99.5724684818143,98.5533832273161,98.5925788140276,2050996.21525702,0.0,1.0
2014-09-10,127.42,127.69,126.028,126.13,1203000,99.886033175506,100.097689343748,98.7948280414588,98.8747870383501,1534611.54804963,0.0,1.0
2014-09-11,126.62,127.2,126.34,127.09,1241800,99.2589037881226,99.7135725939756,99.0394085025383,99.6273423032104,1584106.91634915,0.0,1.0
2014-09-12,126.4,126.685,125.8,126.61,1027200,99.0864432065921,99.3098580508475,98.6160961660545,99.2510646707803,1310351.6061152,0.0,1.0
2014-09-15,126.85,127.125,125.78,126.34,1099300,99.4392034869953,99.6547792139084,98.6004179313699,99.0394085025383,1402326.2466924,0.0,1.0
2014-09-16,127.75,128.34,126.18,126.6,1253000,100.144724047802,100.607231970997,98.9139826250616,99.243225553438,1598394.23915726,0.0,1.0
2014-09-17,128.24,128.9,127.33,128.0,985100,100.528840797574,101.046222542166,99.8154811194254,100.340701981359,1256646.58020257,0.0,1.0
2014-09-18,129.28,129.43,128.56,128.6,1122600,101.344109001173,101.461695761307,100.779692552528,100.811049021897,1432048.98074855,0.0,1.0
2014-09-19,129.45,130.17,129.01,130.0,2467400,101.477373995992,102.041790444637,101.132452832931,101.908525449818,3147548.24077942,0.0,1.0
2014-09-22,128.02,129.38,127.89,129.27,1155308,100.356380216044,101.422500174596,100.254471690594,101.33626988383,1473773.06596352,0.0,1.0
2014-09-23,125.97,128.03,125.88,127.62,1602808,98.7493611608734,100.364219333386,98.6788091047928,100.042815522352,2044628.15137683,0.0,1.0
2014-09-24,126.98,127.2,125.9001,126.14,1232044,99.5411120124451,99.7135725939756,98.6945657306508,98.8826261556924,1571661.63766023,0.0,1.0
2014-09-25,125.01,127.0,124.7,126.87,1431138,97.9968058960133,99.5567902471297,97.7537932584022,99.4548817216799,1825636.65972789,0.0,1.0
2014-09-26,127.7,127.95,125.24,125.47,1569269,100.10552846109,100.301506394648,98.177105594886,98.3574052937588,2001843.99783566,0.0,1.0
2014-09-29,127.49,128.48,126.59,126.8,1303622,99.9409069969021,100.716979613789,99.2353864360957,99.4000079002838,1662970.38694227,0.0,1.0
2014-09-30,127.09,128.39,126.89,127.5,1820477,99.6273423032104,100.646427557709,99.4705599563645,99.9487461142444,2322298.44319098,0.0,1.0
2014-10-01,124.29,126.22,124.11,126.17,1929316,97.4323894473681,98.9453390944308,97.2912853352068,98.9061435077193,2461139.32954025,0.0,1.0
2014-10-02,121.8,123.65,120.56,123.08,5747446,95.480449229137,96.9306859374613,94.5083986786926,96.4838562489506,7331751.45751592,0.0,1.0
2014-10-03,123.54,123.785,122.43,122.62,2679818,96.8444556466961,97.0365140215823,95.9743136217015,96.1232568512051,3418520.07437345,0.0,1.0
2014-10-06,123.11,124.92,122.39,124.16,1493756,96.5073736009775,97.9262538399326,95.9429571523323,97.3304809219183,1905515.55076344,0.0,1.0
2014-10-07,120.69,122.945,120.66,122.8,1783778,94.6103072041424,96.3780281648296,94.5867898521155,96.2643609633664,2275483.2235718,0.0,1.0
2014-10-08,123.15,123.32,119.54,120.27,1767094,97.0247553455688,97.1586912644381,94.1805867154632,94.7557233082547,2242908.26938879,0.62,1.0
2014-10-09,121.5,123.36,120.96,123.19,2090885,95.7247890741909,97.1902055982897,95.2993455671945,97.0562696794204,2653884.43220393,0.0,1.0
2014-10-10,121.22,122.45,120.55,121.67,2437331,95.5041887372298,96.4732545031661,94.9763236452158,95.8587249930602,3093615.76415156,0.0,1.0
2014-10-13,118.27,123.09,118.16,122.19,2320894,93.1800066156754,96.9774838447915,93.0933421975836,96.2684113331308,2945826.50666847,0.0,1.0
2014-10-14,118.61,120.15,118.13,118.53,2468960,93.4478784534139,94.6611803066999,93.0697064471949,93.3848497857107,3133761.30573141,0.0,1.0
2014-10-15,117.98,118.67,114.725,117.6,2292655,92.9515276952514,93.4951499541913,90.3870487780786,92.6521415236614,2909983.76903297,0.0,1.0
2014-10-16,117.85,118.64,115.63,115.99,2157130,92.8491061102338,93.4715142038026,91.1000605814708,91.383689586135,2737966.80603671,0.0,1.0
2014-10-17,120.87,121.5,119.01,119.01,1929926,95.2284383160285,95.7247890741909,93.7630217919297,93.7630217919297,2449585.01625178,0.0,1.0
2014-10-20,121.3,121.35,120.275,120.51,1115698,95.567217404933,95.6066103222475,94.7596625999861,94.9448093113642,1416114.97200518,0.0,1.0
2014-10-21,123.89,124.19,121.19,121.19,1780970,97.6077705218232,97.8441280257101,95.4805529868411,95.4805529868411,2260520.57249549,0.0,1.0
2014-10-22,126.31,128.219,125.585,127.18,2620861,99.5143877198441,101.018409302911,98.9431904187841,100.199824481116,3326563.73108536,0.0,1.0
2014-10-23,130.34,131.44,128.47,128.59,2192437,102.689456855391,103.55610103631,101.21616174783,101.310704749384,2782780.69950662,0.0,1.0
2014-10-24,132.5,132.54,129.8642,130.34,1407795,104.391230883377,104.422745217229,102.314593854227,102.689456855391,1786863.09109995,0.0,1.0
2014-10-27,133.09,133.29,131.84,132.33,1988833,104.856067307688,105.013638976946,103.871244374826,104.257294964508,2524353.53305104,0.0,1.0
2014-10-28,136.6,136.6,133.74,133.8,2045080,107.621450103164,107.621450103164,105.368175232776,105.415446733553,2595745.80840727,0.0,1.0
2014-10-29,136.45,136.92,135.6,136.42,1828950,107.503271351221,107.873564773977,106.833591756875,107.479635600832,2321419.84484052,0.0,1.0
2014-10-30,138.29,139.02,134.67,135.56,2275015,108.952930708394,109.528067301185,106.100883494825,106.802077423023,2887593.95735797,0.0,1.0
2014-10-31,139.76,140.78,138.63,139.79,2758594,110.11108247744,110.914697990655,109.220802546132,110.134718227828,3501383.22833209,0.0,1.0
2014-11-03,139.72,140.4199,138.72,139.76,2339148,110.079568143588,110.630990200156,109.291709797298,110.11108247744,2968995.64625551,0.0,1.0
2014-11-04,140.79,140.89,139.3,139.65,1965177,110.922576574118,111.001362408747,109.748667638147,110.024418059348,2494327.83095446,0.0,1.0
2014-11-05,141.95,142.38,140.27,141.14,1916194,111.836492255814,112.175271344719,110.512890234047,111.198326995319,2432155.48711793,0.0,1.0
2014-11-06,141.56,142.5699,141.36,142.0,1490880,111.529227500761,112.324885644679,111.371655831503,111.875885173129,1892319.86564741,0.0,1.0
2014-11-07,140.14,141.73,139.73,141.5,1994816,110.41046864903,111.66316341963,110.087446727051,111.481955999984,2531947.53777051,0.0,1.0
2014-11-10,140.82,141.47,139.92,140.3,1762483,110.946212324507,111.458320249595,110.237139812846,110.536525984436,2237055.69446625,0.0,1.0
2014-11-11,141.3,142.115,141.01,141.05,1276642,111.324384330726,111.966488882952,111.095905410302,111.127419744153,1620395.34900182,0.0,1.0
2014-11-12,141.3,141.65,140.71,140.88,1226831,111.324384330726,111.600134751927,110.859547906415,110.993483825284,1557172.05482137,0.0,1.0
2014-11-13,142.71,143.5,140.89,140.98,1977426,112.435264598994,113.057672692563,111.001362408747,111.072269659913,2509875.04202062,0.0,1.0
2014-11-14,142.66,143.42,141.55,142.61,1768458,112.39587168168,112.99464402486,111.521348917298,112.356478764365,2244639.54507612,0.0,1.0
2014-11-17,142.05,142.94,141.7,142.21,1298568,111.915278090443,112.616472018641,111.639527669242,112.041335425849,1648225.22489673,0.0,1.0
2014-11-18,143.93,144.7,141.93,142.24,1349062,113.396451781468,114.003102708111,111.820735088888,112.064971176238,1712315.42618455,0.0,1.0
2014-11-19,143.37,143.64,142.47,143.51,1069742,112.955251107545,113.167972861043,112.246178595885,113.065551276026,1357784.68938976,0.0,1.0
2014-11-20,143.75,143.93,141.97,142.76,1102985,113.254637279135,113.396451781468,111.85224942274,112.474657516309,1399978.82258205,0.0,1.0
2014-11-21,144.59,145.72,144.27,145.345,1404872,113.916438290019,114.806718221326,113.664323619206,114.511271341467,1783153.03330369,0.0,1.0
2014-11-24,144.88,145.92,144.64,145.09,1631934,114.144917210443,114.964289890584,113.955831207333,114.310367463163,2071354.58764316,0.0,1.0
2014-11-25,144.6,145.44,144.56,145.4,1614582,113.924316873482,114.586117884365,113.89280253963,114.554603550513,2049330.32391388,0.0,1.0
2014-11-26,144.53,145.0485,144.39,144.9,1552777,113.869166789241,114.277671341792,113.758866620761,114.160674377368,1970883.48091087,0.0,1.0
2014-11-28,145.36,146.13,145.03,145.31,840142,114.523089216662,115.129740143305,114.263095962386,114.483696299347,1066361.74377867,0.0,1.0
2014-12-01,143.76,145.2,143.7,145.0,1823468,113.262515862598,114.397031881255,113.215244361821,114.239460211997,2314461.74123495,0.0,1.0
2014-12-02,144.22,144.64,143.87,144.09,1489363,113.624930701892,113.955831207333,113.34918028069,113.522509116874,1890394.3926139,0.0,1.0
2014-12-03,145.13,145.385,144.33,144.75,1980527,114.341881797015,114.542785675319,113.711595119983,114.042495625425,2513811.02875555,0.0,1.0
2014-12-04,144.88,145.32,144.1,145.32,1365511,114.144917210443,114.49157488281,113.530387700337,114.49157488281,1733193.54479238,0.0,1.0
2014-12-05,145.15,145.5,144.72,145.0,1812500,114.357638963941,114.633389385142,114.018859875036,114.239460211997,2300540.45696899,0.0,1.0
2014-12-08,144.96,145.63,144.3,145.25,2135648,114.207945878146,114.73581097016,113.687959369595,114.43642479857,2710700.48322478,0.0,1.0
2014-12-09,145.02,145.65,142.94,143.555,1850416,114.255217378923,114.751568137086,112.616472018641,113.101004901609,2348665.85943324,0.0,1.0
2014-12-10,141.14,144.83,140.94,144.66,1996508,111.198326995319,114.105524293128,111.040755326061,113.971588374259,2534095.1319516,0.0,1.0
2014-12-11,142.4,143.35,141.67,141.76,1599711,112.191028511644,112.93949394062,111.615891918853,111.686799170019,2030455.10342529,0.0,1.0
2014-12-12,137.41,141.29,137.34,141.01,2988665,108.259615363659,111.316505747263,108.204465279419,111.095905410302,3793403.99714607,0.0,1.0
2014-12-15,135.61,138.6,135.49,137.67,2469215,106.841470340338,109.197166795744,106.746927338783,108.464458533694,3134084.967975,0.0,1.0
2014-12-16,136.4,138.95,135.05,135.43,2210150,107.463878433907,109.472917216945,106.400269666416,106.699655838006,2805263.16743173,0.0,1.0
2014-12-17,137.23,137.8725,135.48,136.6,1954556,108.117800861327,108.623999848818,106.73904875532,107.621450103164,2480846.98119255,0.0,1.0
2014-12-18,139.82,140.25,138.72,138.72,3154527,110.158353978217,110.497133067122,109.291709797298,109.291709797298,4003926.61302127,0.0,1.0
2014-12-19,139.83,140.838,139.75,140.12,4035592,110.16623256168,110.96039377474,110.103203893977,110.394711482104,5122230.43521127,0.0,1.0
2014-12-22,141.4,142.01,140.21,140.68,3254782,111.403170165355,111.883763756591,110.46561873327,110.835912156026,4131176.64530452,0.0,1.0
2014-12-23,141.31,142.38,141.17,142.14,1554328,111.332262914189,112.175271344719,111.221962745708,111.986185341609,1972852.10891018,0.0,1.0
2014-12-24,141.54,142.05,141.43,141.6,815254,111.513470333835,111.915278090443,111.426805915743,111.560741834613,1034772.3088032,0.0,1.0
2014-12-26,141.39,142.08,141.3,141.93,570702,111.395291581892,111.938913840832,111.324384330726,111.820735088888,724371.332343789,0.0,1.0
2014-12-29,140.67,141.31,140.23,141.0,985759,110.828033572563,111.332262914189,110.481375900196,111.088026826839,1251188.11603934,0.0,1.0
2014-12-30,139.63,140.73,139.45,140.62,965892,110.008660892422,110.875305073341,109.86684639009,110.788640655249,1225971.65410356,0.0,1.0
2014-12-31,137.62,139.89,137.51,139.2,1169391,108.42506561638,110.213504062457,108.338401198288,109.669881803518,1484265.54787058,0.0,1.0
2015-01-02,138.45,139.05,137.16,138.47,1112127,109.0789880438,109.551703051574,108.062650777087,109.094745210726,1411582.43133107,0.0,1.0
2015-01-05,135.56,138.63,135.38,137.96,1437105,106.802077423023,109.220802546132,106.660262920691,108.692937454118,1824065.21015859,0.0,1.0
2015-01-06,135.72,136.61,134.18,135.78,2772698,106.92813475843,107.629328686627,105.714832905144,106.975406259207,3519284.92356248,0.0,1.0
2015-01-07,135.2,136.67,134.97,135.79,2067315,106.518448418359,107.676600187405,106.337240998712,106.98328484267,2623967.88678558,0.0,1.0
2015-01-08,138.46,138.57,135.965,136.13,3858422,109.086866627263,109.173531045355,107.121160053271,107.251156680408,4897354.985412,0.0,1.0
2015-01-09,138.97,139.51,137.38,138.37,3029560,109.488674383871,109.914117890867,108.23597961327,109.015959376097,3845310.53617379,0.0,1.0
2015-01-12,137.9,139.6,137.53,139.59,1386557,108.645665953341,109.985025142033,108.354158365214,109.97714655857,1759906.46863093,0.0,1.0
2015-01-13,137.79,140.75,136.69,139.51,1722098,108.559001535249,110.891062240266,107.692357354331,109.914117890867,2185796.47992574,0.0,1.0
2015-01-14,137.35,137.82,135.4,135.83,1258766,108.700816037581,109.072780970509,107.157557273305,107.497865616197,1590526.33091757,0.62,1.0
2015-01-15,137.71,138.48,136.74,138.16,1482226,108.985725347909,109.59511470611,108.218053039526,109.341861985819,1872881.44211921,0.0,1.0
2015-01-16,139.07,139.15,136.81,137.49,1681524,110.062049409148,110.125362589221,108.27345207209,108.811614102709,2124706.41729267,0.0,1.0
2015-01-20,138.09,139.89,136.61,139.09,1761889,109.286462953255,110.711009504894,108.115169121907,110.077877704166,2226252.41439158,0.0,1.0
2015-01-21,138.89,139.34,137.81,138.31,1197950,109.919594753984,110.275731391894,109.064866823,109.460574198456,1513681.66769892,0.0,1.0
2015-01-22,141.21,141.56,138.46,139.42,1311172,111.755676976096,112.032672138915,109.579286411092,110.339044571966,1656744.45477703,0.0,1.0
2015-01-23,141.32,142.41,140.33,141.16,896415,111.842732598697,112.705374677189,111.059231995295,111.716106238551,1132674.11173282,0.0,1.0
2015-01-26,140.06,141.13,139.51,141.13,1223728,110.845550012549,111.692363796024,110.410271899548,111.692363796024,1546253.71664082,0.0,1.0
2015-01-27,137.2,138.75,137.05,138.33,1590220,108.582103824945,109.808796688856,108.463391612308,109.476402493474,2009338.33766699,0.0,1.0
2015-01-28,136.4,141.92,136.13,139.0,2764641,107.948972024216,112.317581449243,107.73529004147,110.006650376584,3493289.70279964,0.0,1.0
2015-01-29,134.48,136.84,133.04,136.32,3133026,106.429455702468,108.297194514617,105.289818461156,107.885658844143,3958766.2428516,0.0,1.0
2015-01-30,133.21,135.11,132.63,132.83,3479826,105.424358968811,106.928046995541,104.965338413283,105.123621363465,4396968.84092164,0.0,1.0
2015-02-02,136.12,136.49,132.5,133.89,2031002,107.727375893961,108.020199351798,104.862454495664,105.96252099943,2566292.82896603,0.0,1.0
2015-02-03,138.95,139.095,136.47,136.9,1893141,109.967079639038,110.08183477792,108.00437105678,108.344679399671,2392097.18775343,0.0,1.0
2015-02-04,138.53,139.87,138.26,138.75,1500466,109.634685443656,110.695181209876,109.42100346091,109.808796688856,1895928.77599694,0.0,1.0
2015-02-05,138.69,139.1999,138.02,138.56,1399490,109.761311803802,110.164854185291,109.231063920691,109.658427886183,1768339.54432819,0.0,1.0
2015-02-06,139.29,140.35,138.3,138.69,1428411,110.236160654348,111.075060290313,109.452660050946,109.761311803802,1804882.9622601,0.0,1.0
2015-02-09,136.94,139.26,136.63,138.65,1902148,108.376335989708,110.212418211821,108.130997416926,109.729655213765,2403478.07241552,0.0,1.0
2015-02-10,138.16,138.73,136.7,138.73,1361432,109.341861985819,109.792968393838,108.186396449489,109.792968393838,1720250.97893792,0.0,1.0
2015-02-11,137.21,138.24,136.32,138.09,1297443,108.590017972454,109.405175165892,107.885658844143,109.286462953255,1639397.03993012,0.0,1.0
2015-02-12,138.15,138.55,137.06,137.27,860934,109.33394783831,109.650513738674,108.471305759817,108.637502857508,1087841.74038875,0.0,1.0
2015-02-13,137.61,138.2,136.97,137.7,1361709,108.906583872818,109.373518575855,108.400078432235,108.9778112004,1720600.98504999,0.0,1.0
2015-02-17,138.05,138.26,136.26,137.31,1242485,109.254806363219,109.42100346091,107.838173959089,108.669159447545,1569954.31102374,0.0,1.0
2015-02-18,138.66,138.9,137.64,137.74,755161,109.737569361274,109.927508901493,108.930326315345,109.009467790436,954191.211537368,0.0,1.0
2015-02-19,139.51,139.92,138.01,138.34,742822,110.410271899548,110.734751947422,109.223149773182,109.484316640983,938600.145050673,0.0,1.0
2015-02-20,142.24,142.55,139.04,139.32,1341241,112.570834169534,112.816172742317,110.03830696662,110.259903096875,1694738.43955606,0.0,1.0
2015-02-23,141.26,142.05,140.77,141.74,747378,111.795247713642,112.420465366861,111.407454485696,112.175126794079,944356.924280218,0.0,1.0
2015-02-24,141.68,142.06,140.82,140.88,764208,112.127641909025,112.428379514371,111.447025223241,111.494510108296,965622.638598318,0.0,1.0
2015-02-25,140.14,141.68,139.98,141.68,735321,110.908863192622,112.127641909025,110.782236832476,112.127641909025,929122.181705448,0.0,1.0
2015-02-26,139.43,140.641,139.0,140.2,1059622,110.346958719475,111.305361982828,110.006650376584,110.956348077677,1338895.9439797,0.0,1.0
2015-02-27,138.78,139.54,138.73,139.06,1267795,109.832539131384,110.434014342076,109.792968393838,110.054135261639,1601935.01389904,0.0,1.0
2015-03-02,139.8,140.62,138.8,139.21,1278156,110.639782177312,111.288742273059,109.848367426402,110.172847474275,1615026.75876238,0.0,1.0
2015-03-03,137.09,139.17,136.3501,139.12,1513454,108.495048202345,110.141190884239,107.909480428146,110.101620146693,1912339.89290504,0.0,1.0
2015-03-04,136.25,137.53,136.03,136.53,1866677,107.83025981158,108.843270692745,107.656148566379,108.051855941835,2358658.33667116,0.0,1.0
2015-03-05,136.43,137.28,135.74,136.21,1660498,107.972714466743,108.645417005018,107.426638288615,107.798603221543,2098138.80533473,0.0,1.0
2015-03-06,134.6,136.21,134.48,135.66,1393123,106.524425472577,107.798603221543,106.429455702468,107.363325108542,1760294.45799051,0.0,1.0
2015-03-09,135.92,136.56,134.07,134.37,1115279,107.569092943779,108.075598384362,106.104975654594,106.342400079867,1409221.90130606,0.0,1.0
2015-03-10,132.69,134.99,132.63,134.51,1997371,105.012823298338,106.833077225432,104.965338413283,106.453198144995,2523798.04356898,0.0,1.0
2015-03-11,132.3,133.77,132.07,133.45,1495151,104.704171545482,105.867551229321,104.522146152773,105.61429850903,1889212.95474913,0.0,1.0
2015-03-12,133.67,134.07,132.54,132.54,1520060,105.78840975423,106.104975654594,104.894111085701,104.894111085701,1920686.9700759,0.0,1.0
2015-03-13,132.19,134.85,131.33,133.54,1627329,104.617115922882,106.722279160305,103.936499237099,105.685525836612,2056227.78464446,0.0,1.0
2015-03-16,134.97,135.02,132.81,132.94,1899845,106.817248930414,106.856819667959,105.107793068447,105.210676986065,2400568.09380146,0.0,1.0
2015-03-17,134.13,134.548,133.4,134.27,1170209,106.152460539649,106.48327190553,105.574727771484,106.263258604776,1478629.25053324,0.0,1.0
2015-03-18,136.12,136.29,132.45,133.5,2032843,107.727375893961,107.861916401616,104.822883758119,105.653869246575,2568619.04287332,0.0,1.0
2015-03-19,135.28,136.27,135.02,135.56,1628547,107.062587503196,107.846088106598,106.856819667959,107.284183633451,2057766.80068958,0.0,1.0
2015-03-20,135.41,137.3,134.9,135.6,5233203,107.165471420815,108.661245300036,106.76184989785,107.315840223488,6612465.83283691,0.0,1.0
2015-03-23,135.88,137.03,135.83,136.45,1596608,107.537436353743,108.44756331729,107.497865616197,107.988542761762,2017409.95876408,0.0,1.0
2015-03-24,135.2,137.17,135.12,135.84,1435101,106.999274323123,108.558361382417,106.93596114305,107.505779763706,1813336.17846855,0.0,1.0
2015-03-25,133.76,136.53,133.67,135.88,1803518,105.859637081812,108.051855941835,105.78840975423,107.537436353743,2278853.15243961,0.0,1.0
2015-03-26,134.53,135.05,132.28,132.99,1856225,106.469026440013,106.880562110487,104.688343250464,105.250247723611,2345451.60785044,0.0,1.0
2015-03-27,135.04,135.32,134.14,134.35,945707,106.872647962978,107.094244093233,106.160374687158,106.326571784849,1194957.50984143,0.0,1.0
2015-03-30,137.51,138.05,135.18,135.66,1099072,108.827442397727,109.254806363219,106.983446028105,107.363325108542,1388743.38485011,0.0,1.0
2015-03-31,135.73,137.0,135.67,136.48,1286351,107.418724141106,108.423820874763,107.371239256051,108.012285204289,1625381.63272773,0.0,1.0
2015-04-01,133.98,135.14,132.68,135.07,1131993,106.033748327012,106.951789438069,105.004909150828,106.896390405505,1430341.04266748,0.0,1.0
2015-04-02,133.73,135.1799,133.62,134.09,815193,105.835894639285,106.98336688663,105.748839016684,106.120803949612,1030045.24373846,0.0,1.0
2015-04-06,135.51,136.08,133.01,133.26,1112140,107.244612895906,107.695719303925,105.266076018629,105.463929706357,1405255.58655593,0.0,1.0
2015-04-07,135.0,136.21,134.95,135.8,1611554,106.840991372941,107.798603221543,106.801420635396,107.47412317367,2036295.12609614,0.0,1.0
2015-04-08,135.24,135.71,134.2,134.2,1157845,107.577007091288,107.950869804486,106.749736406765,106.749736406765,1455580.16563077,0.69,1.0
2015-04-09,135.78,136.55,134.71,135.29,845215,108.006551485175,108.619049972755,107.155417223214,107.616779720352,1062558.62373082,0.0,1.0
2015-04-10,135.91,136.82,135.55,136.22,1028101,108.109960320741,108.833822169699,107.823597391483,108.356550620935,1292473.02002009,0.0,1.0
2015-04-13,134.77,136.4,134.55,135.64,754121,107.20314437809,108.499732085564,107.02814481021,107.895188123797,948040.169526702,0.0,1.0
2015-04-14,133.1,134.77,132.14,134.65,1486378,105.874738567365,107.20314437809,105.111104089343,107.107690068337,1868594.09975423,0.0,1.0
2015-04-15,132.6,134.42,132.48,133.67,1257083,105.477012276729,106.924735974645,105.381557966976,106.32814653869,1580336.81654421,0.0,1.0
2015-04-16,133.15,133.85,131.47,132.29,1352484,105.914511196429,106.471328003319,104.578150859891,105.230421976534,1700269.7984039,0.0,1.0
2015-04-17,131.27,132.57,130.91,132.57,1223847,104.419060343636,105.453148699291,104.132697414378,105.453148699291,1538554.31337246,0.0,1.0
2015-04-20,133.28,133.8799,131.94,132.05,777463,106.017920031994,106.495112035499,104.952013573089,105.039513357029,977384.470556766,0.0,1.0
2015-04-21,133.14,134.12,132.71,133.82,742259,105.906556670616,106.686100200263,105.564512060669,106.447464425881,933127.90413305,0.0,1.0
2015-04-22,133.71,133.98,132.0,133.02,869436,106.359964641941,106.574736838885,104.999740727965,105.811102360863,1093007.95606092,0.0,1.0
2015-04-23,132.8,133.35,132.27,133.02,1613799,105.636102792983,106.073601712683,105.214512924909,105.811102360863,2028780.89529668,0.0,1.0
2015-04-24,134.1,134.2,132.52,132.8,1229013,106.670191148637,106.749736406765,105.413376070227,105.636102792983,1545048.72940884,0.0,1.0
2015-04-27,133.56,134.66,133.37,134.49,1070296,106.24064675475,107.11564459415,106.089510764309,106.980417655334,1345518.29385968,0.0,1.0
2015-04-28,133.48,133.66,132.195,133.28,1163868,106.177010548249,106.320192012878,105.154853981313,106.017920031994,1463151.95575604,0.0,1.0
2015-04-29,138.53,140.19,136.18,136.69,2822574,110.194046083675,111.514497368587,108.324732517684,108.730413334133,3548387.50473949,0.0,1.0
2015-04-30,137.32,139.16,136.79,137.91,2907986,109.231548460335,110.695181209876,108.80995859226,109.700865483286,3655762.85559117,0.0,1.0
2015-05-01,140.14,140.31,137.81,137.82,1885698,111.474724739523,111.60995167834,109.621320225158,109.629274750971,2370597.62504448,0.0,1.0
2015-05-04,140.6,140.99,138.93,139.84,1697698,111.840632926909,112.150859433605,110.512227116184,111.236088965141,2134254.1843088,0.0,1.0
2015-05-05,137.98,140.55,137.56,140.55,1652119,109.756547163975,111.800860297845,109.42245707984,111.800860297845,2076954.72853598,0.0,1.0
2015-05-06,137.63,138.72,137.16,138.6,1793564,109.478138760529,110.345182074116,109.104276047331,110.249727764364,2254771.73904054,0.0,1.0
2015-05-07,138.3,138.39,137.06,137.5,1157451,110.011091989982,110.082682722296,109.024730789204,109.374729924964,1455084.850122,0.0,1.0
2015-05-08,141.66,141.96,138.75,140.1,1727724,112.683812663057,112.922448437439,110.369045651554,111.442906636272,2172001.24894461,0.0,1.0
2015-05-11,140.22,141.5,140.17,141.5,968263,111.538360946025,112.556540250054,111.498588316961,112.556540250054,1217247.91998424,0.0,1.0
2015-05-12,139.43,139.86,138.45,139.14,804107,110.90995340682,111.251998016767,110.130409877173,110.679272158251,1010879.86755124,0.0,1.0
2015-05-13,139.02,140.38,138.76,140.0,953333,110.583817848498,111.665633359029,110.377000177367,111.363361378145,1198478.73078113,0.0,1.0
2015-05-14,140.94,141.12,139.9,140.0,875466,112.111086804541,112.25426826917,111.283816120018,111.363361378145,1100588.54620792,0.0,1.0
2015-05-15,140.11,141.42,139.87,141.0,1278279,111.450861162085,112.492904043552,111.25995254258,112.158813959418,1606983.28234119,0.0,1.0
2015-05-18,140.28,140.73,139.87,140.2,1074634,111.586088100901,111.944041762474,111.25995254258,111.5224518944,1350971.79304006,0.0,1.0
2015-05-19,140.05,140.8,139.71,140.22,881124,111.403134007209,111.999723443163,111.132680129576,111.538360946025,1107701.47805729,0.0,1.0
2015-05-20,139.95,140.9,139.9,140.54,951473,111.323588749081,112.07926870129,111.283816120018,111.792905772032,1196140.43929301,0.0,1.0
2015-05-21,140.87,141.1,139.845,139.96,1248114,112.055405123852,112.238359217545,111.240066228048,111.331543274894,1569061.47441677,0.0,1.0
2015-05-22,139.64,140.36,138.77,139.88,1183972,111.076998448887,111.649724307403,110.38495470318,111.267907068392,1488425.61816322,0.0,1.0
2015-05-26,137.99,139.49,137.51,139.46,1092171,109.764501689787,110.957680561696,109.382684450777,110.933816984258,1373018.36176443,0.0,1.0
2015-05-27,140.56,140.99,138.53,138.65,1615566,111.808814823658,112.150859433605,110.194046083675,110.289500393427,2031002.27221039,0.0,1.0
2015-05-28,140.41,140.52,139.35,139.96,1134645,111.689496936467,111.776996720407,110.846317200318,111.331543274894,1426414.37932722,0.0,1.0
2015-05-29,140.16,140.53,138.77,140.51,1698974,111.490633791149,111.784951246219,110.38495470318,111.769042194594,2135858.3025555,0.0,1.0
2015-06-01,140.25,140.86,138.79,140.35,1221581,111.562224523463,112.047450598039,110.400863754805,111.64176978159,1535705.62062401,0.0,1.0
2015-06-02,140.6,141.09,138.55,139.62,932173,111.840632926909,112.230404691732,110.2099551353,111.061089397262,1171877.52223875,0.0,1.0
2015-06-03,140.68,141.85,140.25,140.79,1036893,111.90426913341,112.834948653499,111.562224523463,111.99176891735,1303525.84731237,0.0,1.0
2015-06-04,138.98,140.98,138.4301,139.81,1590356,110.551999745247,112.142904907792,110.114580370805,111.212225387703,1999309.62252451,0.0,1.0
2015-06-05,139.22,139.62,137.58,138.5,873755,110.742908364753,111.061089397262,109.438366131466,110.170182506236,1098437.56946803,0.0,1.0
2015-06-08,138.34,140.0,138.32,139.17,1027931,110.042910093233,111.363361378145,110.027001041607,110.703135735689,1292259.30520666,0.0,1.0
2015-06-09,138.68,139.435,137.83,138.34,1284206,110.313363970865,110.913930669726,109.637229276784,110.042910093233,1614434.38645418,0.0,1.0
2015-06-10,141.54,141.9,138.68,138.68,1335515,112.588358353305,112.874721282563,110.313363970865,110.313363970865,1678937.28858558,0.0,1.0
2015-06-11,142.25,142.67,141.12,141.68,1425012,113.153129686008,113.487219770143,112.25426826917,112.699721714683,1791448.08068942,0.0,1.0
2015-06-12,142.05,142.29,140.23,141.76,1203911,112.994039169754,113.184947789259,111.546315471838,112.763357921185,1513491.85148677,0.0,1.0
2015-06-15,142.02,142.5,140.18,140.74,1414316,112.970175592315,113.351992831326,111.506542842774,111.951996288287,1778001.64748672,0.0,1.0
2015-06-16,143.23,144.19,141.66,141.71,1888280,113.932673215655,114.696307693677,112.683812663057,112.723585292121,2373843.57591671,0.0,1.0
2015-06-17,144.5,144.79,142.88,143.52,1394980,114.942897993871,115.17357924244,113.65426481221,114.163354464224,1753693.47317786,0.0,1.0
2015-06-18,145.99,147.03,144.66,144.66,1717634,116.128122339967,116.95539302449,115.070170406875,115.070170406875,2159316.64619448,0.0,1.0
2015-06-19,145.09,146.29,145.02,145.59,1468965,115.412215016822,116.366758114349,115.356533336133,115.809941307458,1846703.41712907,0.0,1.0
2015-06-22,145.37,146.0699,144.35,145.7,1223483,115.634941739578,116.191679001211,114.82358010668,115.897441091398,1538096.71224252,0.0,1.0
2015-06-23,145.37,146.02,144.63,146.02,1293857,115.634941739578,116.151985917405,115.046306829437,116.151985917405,1626567.10212726,0.0,1.0
2015-06-24,145.52,146.1,144.69,145.25,1583319,115.754259626769,116.215622123907,115.094033984313,115.539487429825,1990463.08639442,0.0,1.0
2015-06-25,144.13,146.0,144.0801,146.0,1140797,114.6485805388,116.13607686578,114.608887454995,116.13607686578,1434148.34128151,0.0,1.0
2015-06-26,145.74,146.04,144.29,144.56,2906893,115.929259194649,116.167894969031,114.775852951804,114.990625148747,3654388.79505541,0.0,1.0
2015-06-29,141.84,144.89,141.76,144.37,1626993,112.826994127686,115.253124500567,112.763357921185,114.839489158306,2045367.67911086,0.0,1.0
2015-06-30,141.69,142.79,140.68,142.41,1363788,113.256538521573,114.135797413335,112.449218993683,113.832053432545,1706171.88413535,0.69,1.0
2015-07-01,143.17,144.29,142.36,142.43,1217421,114.439541394126,115.334786811192,113.792087119283,113.84803995785,1523058.92217553,0.0,1.0
2015-07-02,143.15,144.12,142.71,143.8,1098893,114.423554868821,115.198901346102,114.071851312116,114.943116941226,1374774.04132691,0.0,1.0
2015-07-06,143.34,144.025,141.72,142.24,1307475,114.575426859216,115.122965350904,113.280518309531,113.696167967454,1635721.30287835,0.0,1.0
2015-07-07,143.65,143.7,141.45,143.56,1539640,114.82321800144,114.863184314702,113.064700217916,114.751278637569,1926172.16142842,0.0,1.0
2015-07-08,142.26,143.56,141.82,142.73,1566269,113.712154492759,114.751278637569,113.360450936054,114.087837837421,1959486.46768617,0.0,1.0
2015-07-09,143.88,144.73,143.69,143.8,1790462,115.007063042445,115.686490367897,114.85519105205,114.943116941226,2239963.92695399,0.0,1.0
2015-07-10,146.1,146.975,145.21,145.87,1707422,116.781567351273,117.480977833356,116.070166975211,116.597722310268,2136076.43618666,0.0,1.0
2015-07-13,146.23,147.56,145.9,147.23,1723732,116.885479765754,117.948583698521,116.621702098226,117.684806030992,2156481.12036796,0.0,1.0
2015-07-14,146.97,147.635,146.57,146.57,1787615,117.47698120203,118.008533168413,117.157250695935,117.157250695935,2236402.17736085,0.0,1.0
2015-07-15,147.25,147.7399,146.73,147.15,1646000,117.700792556297,118.092382493637,117.285142898373,117.620859929773,2059234.22209813,0.0,1.0
2015-07-16,148.45,148.67,147.73,148.0,1316528,118.659984074582,118.835835852935,118.084469163611,118.300287255225,1647047.09109989,0.0,1.0
2015-07-17,148.65,148.84,146.99,148.6,1064805,118.81984932763,118.971721318025,117.492967727335,118.779883014368,1332128.12628263,0.0,1.0
2015-07-20,149.01,149.34,148.38,148.64,983171,119.107606783116,119.371384450644,118.604031236016,118.811856064978,1229999.6168739,0.0,1.0
2015-07-21,146.29,148.61,145.39,148.54,1451881,116.933439341668,118.787876277021,116.214045702954,118.731923438454,1816380.94873273,0.0,1.0
2015-07-22,145.22,146.37,144.16,146.11,2012420,116.078160237864,116.997385442887,115.230874396711,116.789560613926,2517645.28143057,0.0,1.0
2015-07-23,144.8,146.33,144.59,145.62,1467379,115.742443206464,116.965412392278,115.574584690764,116.397890743959,1835769.77739255,0.0,1.0
2015-07-24,142.62,144.83,142.31,144.81,1658988,113.999911948245,115.766422994421,113.752120806021,115.750436469116,2075482.9062273,0.0,1.0
2015-07-27,142.41,142.93,141.7986,142.12,1466168,113.832053432545,114.247703090469,113.343345353978,113.600248815626,1834254.75148553,0.0,1.0
2015-07-28,144.29,145.87,142.87,142.94,2060757,115.334786811192,116.597722310268,114.199743514554,114.255696353121,2578117.45919095,0.0,1.0
2015-07-29,149.96,153.4,149.07,149.27,4004478,119.866966735092,122.616649087511,119.15556635903,119.315431612078,5009816.60950127,0.0,1.0
2015-07-30,150.28,151.21,149.65,149.95,1603763,120.122751139968,120.866124566639,119.619175592868,119.858973472439,2006393.4712848,0.0,1.0
2015-07-31,149.11,150.635,148.75,150.56,1309361,119.18753940964,120.406511964127,118.899781954154,120.346562494235,1638080.78996393,0.0,1.0
2015-08-03,148.85,149.58,147.66,149.13,921480,118.979714580678,119.563222754301,118.028516325044,119.203525934944,1152820.86936755,0.0,1.0
2015-08-04,148.8,149.91,147.64,148.7,897209,118.939748267416,119.82700042183,118.01252979974,118.859815640892,1122456.54749359,0.0,1.0
2015-08-05,149.82,150.83,149.53,149.75,809707,119.755061057958,120.562380585849,119.523256441039,119.699108219392,1012986.85557255,0.0,1.0
2015-08-06,149.46,150.4,148.48,150.11,814098,119.467303602473,120.218670291797,118.68396386254,119.986865674878,1018480.23192081,0.0,1.0
2015-08-07,149.72,149.98,148.43,149.28,951353,119.675128431435,119.882953260397,118.643997549278,119.32342487473,1190193.59349679,0.0,1.0
2015-08-10,151.96,152.37,150.67,150.67,1011889,121.465619265568,121.793343034315,120.434488383411,120.434488383411,1265927.37409761,0.0,1.0
2015-08-11,150.6,150.9676,149.49,150.67,950364,120.378535544844,120.672367879946,119.49128339043,120.434488383411,1188956.3014885,0.0,1.0
2015-08-12,150.39,150.69,147.67,149.11,1414310,120.210677029144,120.450474908716,118.036509587697,119.18753940964,1769377.61400706,0.0,1.0
2015-08-13,150.54,151.08,149.54,150.13,851031,120.33057596893,120.762212152158,119.531249703692,120.002852200182,1064685.39445103,0.0,1.0
2015-08-14,151.61,151.7,149.705,150.41,712925,121.185855072735,121.257794436606,119.663138537456,120.226663554449,891907.386263249,0.0,1.0
2015-08-17,152.85,153.0,150.83,151.08,1182078,122.17701964163,122.296918581415,120.562380585849,120.762212152158,1478842.93486593,0.0,1.0
2015-08-18,153.28,153.52,151.89,152.3,982588,122.520729935682,122.712568239339,121.409666427001,121.737390195749,1229270.25262635,0.0,1.0
2015-08-19,152.75,153.76,151.78,152.79,1287925,122.097087015106,122.904406542996,121.321740537825,122.129060065715,1611263.20503994,0.0,1.0
2015-08-20,148.93,152.11,148.86,151.85,1293043,119.043660681897,121.585518205354,118.98770784333,121.377693376392,1617666.09735385,0.0,1.0
2015-08-21,145.17,147.74,145.13,147.74,2651999,116.038193924602,118.092462426263,116.006220873992,118.092462426263,3317792.89050427,0.0,1.0
2015-08-24,140.81,146.078,132.02,136.01,3009338,112.553131408164,116.763982173438,105.527053536722,108.716365335022,3764843.13211444,0.0,1.0
2015-08-25,138.84,144.75,138.74,144.09,2174196,110.978458665645,115.702476893202,110.898526039121,115.174921558145,2720035.72828,0.0,1.0
2015-08-26,144.05,144.15,139.2,141.85,1801692,115.142948507535,115.222881134059,111.266216121131,113.384430724012,2254013.25885811,0.0,1.0
2015-08-27,145.17,145.91,142.59,144.63,2418259,116.038193924602,116.629695360878,113.975932160288,115.606557741373,3025371.62253755,0.0,1.0
2015-08-28,144.53,145.37,143.39,145.12,1203176,115.526625114849,116.198059177649,114.615393172478,115.99822761134,1505237.66367385,0.0,1.0
2015-08-31,142.03,144.0,141.51,143.58,1224852,113.528309451754,115.102982194273,113.112659793831,114.767265162873,1532355.50146133,0.0,1.0
2015-09-01,138.89,140.63,138.28,139.59,2290021,111.018424978907,112.409252680421,110.530835957112,111.577953364574,2864939.01125358,0.0,1.0
2015-09-02,142.45,142.45,140.205,140.31,1171843,113.864026483154,113.864026483154,112.069539017695,112.153468275545,1466038.40129171,0.0,1.0
2015-09-03,143.41,144.54,142.46,142.66,1356383,114.631379697783,115.534618377502,113.872019745807,114.031884998854,1696907.83224309,0.0,1.0
2015-09-04,141.18,141.99,140.5,141.61,973981,112.848882126302,113.496336401145,112.30534026594,113.192592420354,1218502.43430946,0.0,1.0
2015-09-08,144.39,144.39,142.69,143.41,1375637,115.414719437716,115.414719437716,114.055864786811,114.631379697783,1720995.61821653,0.0,1.0
2015-09-09,142.47,145.85,142.18,145.58,1207931,113.880013008459,116.581735784964,113.64820839154,116.365917693349,1511186.42353173,0.0,1.0
2015-09-10,140.71,142.48,140.06,142.47,1590223,112.47319878164,113.888006271112,111.953636709236,113.880013008459,1989454.20556961,0.0,1.0
2015-09-11,141.88,141.9,140.02,140.25,1258952,113.408410511969,113.424397037273,111.921663658626,112.105508699631,1575016.42914878,0.0,1.0
2015-09-14,140.65,142.4599,140.28,142.0,1053804,112.425239205726,113.87193981318,112.129488487588,113.504329663797,1318365.28565243,0.0,1.0
2015-09-15,141.79,142.09,140.13,141.01,1124746,113.336471148097,113.576269027669,112.009589547802,112.712996661212,1407117.52999271,0.0,1.0
2015-09-16,141.84,142.0,140.93,141.83,1147294,113.376437461359,113.504329663797,112.649050559993,113.368444198707,1435326.28651754,0.0,1.0
2015-09-17,141.56,143.76,141.27,142.01,1215559,113.152626107093,114.911143890616,112.920821490174,113.51232292645,1520729.46037629,0.0,1.0
2015-09-18,139.24,140.49,138.715,139.97,3093370,111.29818917174,112.297347003288,110.87854288249,111.881697345364,3869971.66805087,0.0,1.0
2015-09-21,139.72,140.58,138.89,139.54,897833,111.681865779055,112.369286367159,111.018424978907,111.537987051312,1123237.20493866,0.0,1.0
2015-09-22,137.95,138.79,137.42,138.02,1390365,110.267058289583,110.938492352383,109.843415369007,110.32301112815,1739421.135606,0.0,1.0
2015-09-23,136.57,138.32,136.02,137.96,951377,109.163988043555,110.562809007721,108.724358597674,110.275051552236,1190223.61878314,0.0,1.0
2015-09-24,138.51,138.985,134.64,135.67,1982677,110.714680998117,111.094360974105,107.621288351646,108.444594404841,2480435.19426905,0.0,1.0
2015-09-25,138.02,139.82,137.405,139.23,1174216,110.32301112815,111.761798405578,109.831425475029,111.290195909088,1469007.15147946,0.0,1.0
2015-09-28,135.11,137.64,135.04,136.81,1757815,107.996971696307,110.01926714736,107.941018857741,109.355826347212,2199120.78014426,0.0,1.0
2015-09-29,135.59,135.85,134.1,134.83,1869612,108.380648303622,108.588473132584,107.189652168417,107.773160342041,2338984.81922559,0.0,1.0
2015-09-30,137.95,138.51,136.29,137.38,1552030,110.267058289583,110.714680998117,108.940176689288,109.811442318398,1941672.71550606,0.0,1.0
2015-10-01,138.18,138.79,136.42,138.0,1226814,110.450903330588,110.938492352383,109.044089103769,110.307024602845,1534810.06862036,0.0,1.0
2015-10-02,139.13,139.15,135.77,135.99,1169826,111.210263282564,111.226249807869,108.524527031364,108.700378809717,1463515.0261848,0.0,1.0
2015-10-05,144.12,144.41,140.24,140.48,1774827,115.198901346102,115.430705963021,112.097515436978,112.289353740635,2220403.70395125,0.0,1.0
2015-10-06,140.66,144.59,140.48,143.51,1787020,112.433232468378,115.574584690764,112.289353740635,114.711312324307,2235657.80047012,0.0,1.0
2015-10-07,140.36,142.14,139.59,140.82,1406729,112.744969711821,114.174764853507,112.126462824687,113.114467332706,1751284.18540254,0.69,1.0
2015-10-08,141.91,142.18,138.62,139.59,1102930,113.990016043065,114.20689508141,111.347304798038,112.126462824687,1373074.60541868,0.0,1.0
2015-10-09,142.72,143.49,141.87,141.91,1265571,114.640653158101,115.259160045235,113.957885815162,113.990016043065,1575551.84957734,0.0,1.0
2015-10-12,143.69,144.01,142.7301,143.07,588586,115.419811184751,115.676853007975,114.648766040647,114.921792652253,732750.482537384,0.0,1.0
2015-10-13,141.71,143.57,141.59,142.16,703720,113.829364903549,115.323420501041,113.73297421984,114.190829967459,876084.666592836,0.0,1.0
2015-10-14,139.5,142.41,139.22,141.77,866048,112.054169811905,114.391643891853,111.829258216584,113.877560245404,1078172.24653753,0.0,1.0
2015-10-15,141.29,141.29,139.55,140.55,750404,113.491997510567,113.491997510567,112.094332596784,112.897588294361,934203.146350722,0.0,1.0
2015-10-16,141.7,142.01,140.38,141.06,1058344,113.821332346574,114.070341612822,112.761034825773,113.307248700125,1317567.99633451,0.0,1.0
2015-10-19,141.25,141.32,140.37,140.93,958113,113.459867282664,113.516095181495,112.753002268797,113.20282545944,1192787.05758435,0.0,1.0
2015-10-20,141.25,141.71,140.54,141.19,990491,113.459867282664,113.829364903549,112.889555737385,113.41167194081,1233095.51739073,0.0,1.0
2015-10-21,143.09,144.83,141.66,142.0,1105046,114.937857766205,116.335522679988,113.78920211867,114.062309055846,1375708.88489704,0.0,1.0
2015-10-22,147.25,147.68,143.8901,144.0,1330657,118.279401468122,118.62480141808,115.580542649836,115.668820450999,1656579.59727509,0.0,1.0
2015-10-23,148.28,148.8,147.39,148.25,1198971,119.106754836626,119.524447799366,118.391857265783,119.082657165699,1492639.27242295,0.0,1.0
2015-10-26,148.15,148.88,147.58,148.22,852198,119.002331595941,119.588708255172,118.544475848323,119.058559494772,1060929.91630347,0.0,1.0
2015-10-27,148.4,149.07,147.4,147.68,1620738,119.203145520335,119.741326837711,118.399889822759,118.62480141808,2017711.17825888,0.0,1.0
2015-10-28,150.78,152.51,147.21,150.87,2626351,121.114894080567,122.504526437374,118.247271240219,121.187187093349,3269632.5814113,0.0,1.0
2015-10-29,149.97,150.93,147.5,150.47,1680012,120.46425696553,121.235382435204,118.480215392517,120.865884814318,2091503.37192628,0.0,1.0
2015-10-30,148.58,150.94,147.28,150.35,2127500,119.347731545899,121.243414992179,118.30349913905,120.769494130609,2648596.21465392,0.0,1.0
2015-11-02,148.72,149.3799,147.67,149.24,1651140,119.46018734356,119.99025577839,118.616768861105,119.877880306299,2055559.64928962,0.0,1.0
2015-11-03,147.17,148.104,146.17,147.58,1868031,118.215141012316,118.965381833853,117.41188531474,118.544475848323,2325574.54075496,0.0,1.0
2015-11-04,147.28,147.88,146.83,147.29,893562,118.30349913905,118.785452557596,117.94203407514,118.311531696026,1112425.34935773,0.0,1.0
2015-11-05,147.07,147.68,145.54,147.21,1272741,118.134815442559,118.62480141808,116.905834225267,118.247271240219,1584478.02342413,0.0,1.0
2015-11-06,145.92,146.99,144.84,146.69,1744556,117.211071390346,118.070554986753,116.343555236963,117.82957827748,2171856.36561775,0.0,1.0
2015-11-09,144.29,145.68,143.66,145.46,1164113,115.901764603296,117.018290022928,115.395713513823,116.841573769461,1449243.37731113,0.0,1.0
2015-11-10,143.94,144.7299,142.5,143.73,1455289,115.620625109145,116.25511678466,114.463936904635,115.451941412654,1811738.16057695,0.0,1.0
2015-11-11,143.31,144.79,143.26,144.43,1219907,115.114574019672,116.303392452085,115.074411234793,116.014220400957,1518703.20208216,0.0,1.0
2015-11-12,141.85,143.01,141.623,143.01,1667938,113.94182070121,114.873597310399,113.75948165786,114.873597310399,2076472.04374967,0.0,1.0
2015-11-13,140.6,142.24,140.18,141.23,1634115,112.93775107924,114.255090423265,112.600383686257,113.443802168713,2034364.65490443,0.0,1.0
2015-11-16,143.28,143.36,141.08,141.25,1731408,115.090476348744,115.15473680455,113.323313814076,113.459867282664,2155487.97876452,0.0,1.0
2015-11-17,142.87,144.45,142.5,143.71,1426737,114.761141512738,116.030285514909,114.463936904635,115.435876298702,1776192.81668939,0.0,1.0
2015-11-18,143.71,143.975,142.28,143.29,1037380,115.435876298702,115.64873905856,114.287220651168,115.09850890572,1291469.20853475,0.0,1.0
2015-11-19,145.2,145.92,144.28,144.83,1510545,116.632727288091,117.211071390346,115.893732046321,116.335522679988,1880528.2110761,0.0,1.0
2015-11-20,145.5,146.72,145.39,146.25,1644298,116.873703997364,117.853675948407,116.78534587063,117.476145770546,2047041.81366063,0.0,1.0
2015-11-23,144.59,146.0,144.3684,145.76,1129734,116.142741312569,117.275331846152,115.964739849986,117.082550478734,1406443.80538935,0.0,1.0
2015-11-24,145.53,146.01,143.64,143.87,1260018,116.897801668291,117.283364403128,115.379648399872,115.564397210314,1568638.73334703,0.0,1.0
2015-11-25,145.18,145.95,144.9,145.63,1157692,116.616662174139,117.235169061273,116.391750578818,116.978127238049,1441249.65872392,0.0,1.0
2015-11-27,145.56,145.99,145.14,145.53,542084,116.921899339218,117.267299289176,116.584531946236,116.897801668291,674858.580693047,0.0,1.0
2015-11-30,146.46,147.59,146.001,146.5,1960533,117.644829467037,118.552508405298,117.27613510185,117.67695969494,2440733.38778101,0.0,1.0
2015-12-01,147.6,148.4,146.83,147.23,1618767,118.560540962274,119.203145520335,117.94203407514,118.263336354171,2015257.4141512,0.0,1.0
2015-12-02,145.35,147.4914,145.23,147.41,1576407,116.753215642727,118.473307393517,116.656824959018,118.407922379735,1962522.0272404,0.0,1.0
2015-12-03,141.96,145.72,141.58,145.44,2988723,114.030178827943,117.050420250831,113.724941662864,116.825508655509,3720761.65661533,0.0,1.0
2015-12-04,143.84,144.27,142.37,142.45,1882766,115.540299539387,115.885699489345,114.35951366395,114.423774119756,2343918.63721697,0.0,1.0
2015-12-07,143.09,144.19,141.53,143.76,1782824,114.937857766205,115.821439033539,113.684778877986,115.476039083581,2219497.48427457,0.0,1.0
2015-12-08,142.0,142.57,140.85,142.17,1423542,114.062309055846,114.520164803465,113.138565003634,114.198862524434,1772215.25386645,0.0,1.0
2015-12-09,140.17,142.6264,139.32,141.9,1653680,112.592351129282,114.565468424808,111.909583786342,113.981983486089,2058721.78061052,0.0,1.0
2015-12-10,140.0,141.04,139.51,140.2,1355323,112.455797660694,113.291183586173,112.062202368881,112.616448800209,1687287.12922838,0.0,1.0
2015-12-11,137.84,139.25,137.57,138.91,1307768,110.720765353929,111.853355887511,110.503886315583,111.580248950335,1628084.31231281,0.0,1.0
2015-12-14,139.19,139.3,137.06,138.33,1244196,111.805160545657,111.89351867239,110.094225909819,111.114360645741,1548941.3940717,0.0,1.0
2015-12-15,138.04,140.48,137.9508,139.83,2181852,110.881416493444,112.84136039553,110.80976608522,112.319244192106,2716260.84518687,0.0,1.0
2015-12-16,139.64,140.09,136.42,137.74,2163112,112.166625609566,112.528090673476,109.58014226337,110.640439784171,2692930.78969329,0.0,1.0
2015-12-17,138.16,140.08,138.01,139.57,1186677,110.977807177153,112.5200581165,110.857318822517,112.110397710736,1477334.05885634,0.0,1.0
2015-12-18,136.71,138.12,136.08,137.4,2547896,109.813086415667,110.94567694925,109.307035326194,110.367332846995,3171961.31653672,0.0,1.0
2015-12-21,138.09,139.14,136.66,137.28,941751,110.921579278323,111.764997760778,109.772923630789,110.270942163286,1172417.45416993,0.0,1.0
2015-12-22,139.94,140.51,138.505,139.13,1283572,112.407602318839,112.865458066458,111.254930392817,111.756965203802,1597961.89914724,0.0,1.0
2015-12-23,139.89,140.87,139.44,140.43,967337,112.36743953396,113.154630117585,112.005974470051,112.801197610652,1204270.32502688,0.0,1.0
2015-12-24,139.84,140.19,139.49,139.73,358100,112.327276749081,112.608416243233,112.04613725493,112.238918622348,445810.718903676,0.0,1.0
2015-12-28,139.59,140.16,138.3,139.75,731183,112.126462824687,112.584318572306,111.090262974814,112.2549837363,910274.277799906,0.0,1.0
2015-12-29,140.34,141.29,139.74,140.64,776888,112.72890459787,113.491997510567,112.246951179324,112.969881307143,967173.967572289,0.0,1.0
2015-12-30,139.26,140.61,138.85,140.23,765974,111.861388444487,112.945783636215,111.532053608481,112.640546471136,953586.762361138,0.0,1.0
2015-12-31,137.36,138.7405,136.62,138.5,786531,110.335202619092,111.444097109596,109.740793402886,111.250914114329,979178.862189405,0.0,1.0
2016-01-04,136.07,136.1,134.81,135.62,1772183,109.299002769218,109.323100440146,108.286900590272,108.937537705309,2206250.14593374,0.0,1.0
2016-01-05,136.64,137.35,135.53,136.1,1525876,109.756858516837,110.327170062116,108.865244692527,109.323100440146,1899614.28795829,0.0,1.0
2016-01-06,135.26,136.13,134.08,135.0,1576185,108.648365654182,109.347198111073,107.700523931042,108.439519172812,1962245.6519832,0.0,1.0
2016-01-07,130.8,133.97,130.42,133.69,2096097,105.065845242991,107.612165804308,104.760608077912,107.387254208987,2609501.56509867,0.0,1.0
2016-01-08,130.19,132.21,129.87,130.94,2121060,104.575859267469,106.198435776574,104.318817444245,105.178301040652,2640578.84232849,0.0,1.0
2016-01-11,131.29,132.175,130.15,131.4,2080137,105.459440534803,106.170321827158,104.543729039566,105.547798661537,2589632.42498781,0.0,1.0
2016-01-12,132.49,132.8893,131.03,132.44,1516815,106.423347371895,106.744087371937,105.250594053434,106.383184587016,1888333.94469108,0.0,1.0
2016-01-13,129.05,132.83,128.82,132.52,1400925,104.21439420356,107.266935157372,104.028657584677,107.016594497139,1734783.1135195,0.69,1.0
2016-01-14,129.04,130.15,127.36,129.13,1713325,104.206318698391,105.10269977213,102.84963383003,104.278998244911,2121631.97742263,0.0,1.0
2016-01-15,125.99,127.11,124.57,125.83,2849105,101.743289621903,102.64774620081,100.596567887931,101.614081539201,3528082.69011114,0.0,1.0
2016-01-19,127.38,128.1,126.105,126.9,1643680,102.865784840368,103.447221212523,101.836157931344,102.478160592265,2035389.69468724,0.0,1.0
2016-01-20,124.18,126.09,121.6065,125.4,2161812,100.281623186347,101.824044673591,98.2033919311524,101.266834816942,2676999.09146015,0.0,1.0
2016-01-21,124.32,125.61,123.69,124.38,1568315,100.39468025871,101.436420425488,99.885923433075,100.443133289723,1942064.26373956,0.0,1.0
2016-01-22,126.37,126.492,124.76,125.5,1195840,102.050158818318,102.148679981377,100.750002486138,101.347589868631,1480823.76891778,0.0,1.0
2016-01-25,124.6,126.33,124.43,126.01,1787958,100.620794403437,102.017856797642,100.483510815567,101.75944063224,2214050.96352917,0.0,1.0
2016-01-26,127.38,127.81,123.93,124.29,1777392,102.865784840368,103.213031562627,100.079735557127,100.370453743204,2200966.95233838,0.0,1.0
2016-01-27,129.0,135.34,122.67,124.11,5841527,104.174016677716,109.293886954745,99.0622219058559,100.225094650165,7233636.63063205,0.0,1.0
2016-01-28,128.65,130.04,127.36,128.85,2504552,103.891373996807,105.013869215273,102.84963383003,104.052884100184,3101418.36039153,0.0,1.0
2016-01-29,133.77,134.23,129.15,129.15,3751566,108.026032643241,108.397505881006,104.295149255248,104.295149255248,4645611.53955699,0.0,1.0
2016-02-01,133.62,134.38,130.83,132.3,2793893,107.904900065709,108.518638458538,105.651834123609,106.838933383425,3459712.97348559,0.0,1.0
2016-02-02,133.53,133.94,131.99,132.68,2896669,107.832220519189,108.163316231111,106.588592723192,107.14580257984,3586981.7917843,0.0,1.0
2016-02-03,133.79,134.41,131.46,134.09,2047026,108.042183653578,108.542864974045,106.160590949244,108.284448808643,2534858.13854087,0.0,1.0
2016-02-04,135.35,136.09,133.1401,133.76,2306265,109.301962459914,109.899549842406,107.517356572657,108.017957138072,2855877.06501135,0.0,1.0
2016-02-05,134.2,136.13,133.84,135.21,1799121,108.3732793655,109.931851863081,108.082561179422,109.18890538755,2227874.24735679,0.0,1.0
2016-02-08,132.26,132.73,130.73,132.32,1941097,106.80663136275,107.186180105684,105.571079071921,106.855084393763,2403684.92053703,0.0,1.0
2016-02-09,132.13,132.92,130.47,130.47,2205426,106.701649795555,107.339614703891,105.361115937532,105.361115937532,2731006.8582664,0.0,1.0
2016-02-10,133.07,134.3704,132.5,132.53,1337243,107.460747281424,108.510885973576,107.000443486801,107.024670002308,1655924.88896418,0.0,1.0
2016-02-11,128.58,131.17,125.74,130.59,2580369,103.834845460626,105.926401299349,101.541401992682,105.458021999558,3195303.50864549,0.0,1.0
2016-02-12,130.18,130.55,127.68,129.64,1722094,105.126926287636,105.425719978882,103.108049995432,104.69084900852,2132490.74082713,0.0,1.0
2016-02-16,131.51,132.59,130.25,131.48,1620433,106.200968475089,107.073123033321,105.183454823818,106.176741959582,2006602.64110479,0.0,1.0
2016-02-17,135.03,135.4799,132.24,132.24,1566343,109.043546294511,109.406863272056,106.790480352412,106.790480352412,1939622.31124399,0.0,1.0
2016-02-18,135.05,136.27,134.2,134.62,1359083,109.059697304849,110.044908935445,108.3732793655,108.71245058259,1682969.63668392,0.0,1.0
2016-02-19,135.26,136.005,134.32,134.89,1370409,109.229282913394,109.830908048471,108.470185427526,108.930489222148,1696994.76546935,0.0,1.0
2016-02-22,136.62,137.72,135.71,136.32,1209063,110.327551616353,111.215857184923,109.592680645991,110.085286461289,1497197.97675195,0.0,1.0
2016-02-23,135.91,137.19,135.27,135.94,1221869,109.754190749367,110.787855410976,109.237358418563,109.778417264874,1513055.80822168,0.0,1.0
2016-02-24,135.15,135.63,132.85,135.0,1371843,109.140452356537,109.52807660464,107.28308616771,109.019319779005,1698770.50577292,0.0,1.0
2016-02-25,137.24,137.35,135.31,135.52,1091439,110.82823293682,110.917063493677,109.269660439238,109.439246047783,1351542.69260424,0.0,1.0
2016-02-26,137.11,138.53,137.01,137.61,1752840,110.723251369625,111.869973103597,110.642496317937,111.127026628066,2170563.90078092,0.0,1.0
2016-02-29,136.27,137.5548,135.55,136.9,2944268,110.044908935445,111.082449839534,109.46347256329,110.55366576108,3645924.23439927,0.0,1.0
2016-03-01,138.24,138.367,136.64,136.97,1291376,111.635783453701,111.738342369345,110.343702626691,110.610194297262,1599127.20381488,0.0,1.0
2016-03-02,135.61,138.12,133.57,137.69,2665237,109.511925594303,111.538877391675,107.864522539864,111.191630669416,3300396.62446409,0.0,1.0
2016-03-03,135.74,136.53,134.67,135.74,2012552,109.616907161497,110.254872069834,108.752828108434,109.616907161497,2492168.54912283,0.0,1.0
2016-03-04,135.28,136.52,134.882,135.74,1710244,109.245433923732,110.246796564665,108.924028818013,109.616907161497,2117816.73622645,0.0,1.0
2016-03-07,132.33,134.95,131.51,134.17,2097984,106.863159898931,108.978942253161,106.200968475089,108.349052849993,2597960.07326167,0.0,1.0
2016-03-08,131.4,132.27,130.74,131.28,1661561,106.112137918232,106.814706867918,105.57915457709,106.015231856206,2057531.96272645,0.0,1.0
2016-03-09,131.91,132.34,130.63,131.62,1503346,106.523988681841,106.8712354041,105.490324020233,106.289799031945,1861612.33083647,0.0,1.0
2016-03-10,133.57,134.26,131.94,132.8,2234647,107.864522539864,108.421732396513,106.548215197348,107.242708641866,2767191.59146779,0.0,1.0
2016-03-11,135.52,136.04,134.32,134.55,1496187,109.439246047783,109.859172316562,108.470185427526,108.655922046408,1852747.25075747,0.0,1.0
2016-03-14,134.21,135.56,134.13,134.94,1418490,108.381354870669,109.471548068459,108.316750829318,108.970866747992,1756534.07476936,0.0,1.0
2016-03-15,133.29,134.09,132.38,134.09,1468255,107.638408395138,108.284448808643,106.903537424775,108.284448808643,1818158.70252909,0.0,1.0
2016-03-16,133.99,134.43,132.54,133.28,1146604,108.203693756955,108.559015984383,107.032745507476,107.630332889969,1419854.20853643,0.0,1.0
2016-03-17,134.12,134.466,133.52,134.26,1617006,108.308675324149,108.58808780299,107.82414501402,108.421732396513,2002358.94374054,0.0,1.0
2016-03-18,135.45,136.085,134.17,134.49,2581235,109.382717511602,109.895512089821,108.349052849993,108.607469015395,3196375.88737833,0.0,1.0
2016-03-21,134.78,135.41,134.39,134.9,1152108,108.841658665291,109.350415490926,108.526713963707,108.938564727317,1426669.88122185,0.0,1.0
2016-03-22,135.24,135.98,134.02,134.68,954882,109.213131903057,109.810719285549,108.227920272461,108.760903613603,1182442.43553632,0.0,1.0
2016-03-23,134.32,135.519,134.09,135.2,785587,108.470185427526,109.438438497267,108.284448808643,109.180829882381,972802.299766537,0.0,1.0
2016-03-24,129.08,132.4,127.74,132.4,3344481,104.238620719066,106.919688435113,103.156503026445,106.919688435113,4141513.04480028,0.0,1.0
2016-03-28,130.82,131.11,128.99,129.5,1786060,105.64375861844,105.877948268336,104.165941172547,104.577791936157,2211700.64616781,0.0,1.0
2016-03-29,131.86,132.1955,130.06,130.79,1633783,106.483611155997,106.754544354411,105.03002022561,105.619532102934,2023134.11464227,0.0,1.0
2016-03-30,131.73,132.3999,131.24,132.13,1400252,106.378629588802,106.919607680061,105.982929835531,106.701649795555,1733949.7291232,0.0,1.0
2016-03-31,131.37,131.82,130.42,131.57,1820779,106.087911402725,106.451309135322,105.320738411688,106.249421506101,2254693.62217886,0.0,1.0
2016-04-01,132.34,132.62,129.69,130.38,2060940,106.8712354041,107.097349548827,104.731226534364,105.288436391012,2552088.02039858,0.0,1.0
2016-04-04,131.69,133.065,131.52,132.29,1556101,106.346327568127,107.456709528839,106.209043980257,106.830857878256,1926939.51334355,0.0,1.0
2016-04-05,130.84,132.33,130.62,131.34,1488732,105.659909628778,106.863159898931,105.482248515064,106.063684887219,1843515.63014159,0.0,1.0
2016-04-06,131.72,131.85,129.55,129.79,1455182,106.984292476464,107.089879767854,105.221796920178,105.416727304283,1791632.85191766,0.76,1.0
2016-04-07,131.39,133.0,130.84,131.28,1419792,106.716263198319,108.023921191692,106.269547734744,106.626920105604,1748060.37326594,0.0,1.0
2016-04-08,132.91,133.8,132.29,132.42,1120784,107.950822297652,108.67368913871,107.447252138714,107.552839430104,1379919.0989881,0.0,1.0
2016-04-11,131.9,134.07,131.86,133.38,902231,107.130490264543,108.892985820828,107.098001867192,108.332560966525,1110834.72694036,0.0,1.0
2016-04-12,133.55,133.85,131.82,131.94,826841,108.470636655267,108.714299635398,107.065513469841,107.162978661893,1018013.89717056,0.0,1.0
2016-04-13,134.32,134.99,133.5,134.48,1387821,109.096038304271,109.640218959898,108.430026158578,109.225991893675,1708697.39742605,0.0,1.0
2016-04-14,133.57,134.44,132.9,134.12,1159867,108.486880853942,109.193503496324,107.942700198315,108.933596317517,1428038.43165679,0.0,1.0
2016-04-15,134.81,135.14,133.51,133.69,1158625,109.494021171819,109.762050449964,108.438148257916,108.584346045995,1426509.27035458,0.0,1.0
2016-04-18,136.29,136.51,134.34,134.62,1283500,110.696091873802,110.874778059232,109.112282502947,109.339701284403,1580256.46650132,0.0,1.0
2016-04-19,136.69,136.948,135.58,136.55,1568010,111.020975847311,111.230526010224,110.119422820824,110.907266456583,1930547.67591643,0.0,1.0
2016-04-20,136.71,139.04,136.6,136.74,1639002,111.037220045986,112.929669191676,110.947876953272,111.061586344,2017953.6494808,0.0,1.0
2016-04-21,137.72,138.77,136.695,136.86,1493164,111.857552079096,112.710372509557,111.02503689698,111.159051536052,1838396.62372184,0.0,1.0
2016-04-22,137.9,138.43,136.44,138.03,1140928,112.003749867175,112.434221132075,110.817923363868,112.109337158566,1404720.56861116,0.0,1.0
2016-04-25,136.79,137.75,136.5,137.05,951482,111.102196840688,111.881918377109,110.866655959894,111.313371423469,1171472.99046327,0.0,1.0
2016-04-26,138.71,139.0,137.2355,137.51,1468794,112.661639913531,112.897180794325,111.464036366184,111.686987993004,1808392.06580314,0.0,1.0
2016-04-27,143.61,144.15,138.6,139.0,2888131,116.641468589014,117.080061953251,112.572296820816,112.897180794325,3555892.23907513,0.0,1.0
2016-04-28,141.16,143.45,140.67,142.21,1782892,114.651554251272,116.511514999611,114.253571383724,115.504374681733,2195112.2805403,0.0,1.0
2016-04-29,140.52,140.83,139.0,140.1,1893673,114.131739893658,114.383524973128,112.897180794325,113.790611721474,2331506.8201706,0.0,1.0
2016-05-02,141.83,142.8,139.97,140.72,1529103,115.1957349069,115.983578542659,113.685024430084,114.294181880413,1882645.03599265,0.0,1.0
2016-05-03,142.34,142.82,140.07,141.14,1291672,115.609961973124,115.999822741334,113.766245423461,114.635310052597,1590317.90463474,0.0,1.0
2016-05-04,141.43,142.35,140.66,141.99,958244,114.870850933391,115.618084072461,114.245449284386,115.325688496303,1179798.42421978,0.0,1.0
2016-05-05,142.2,142.605,141.01,141.66,1429049,115.496252582395,115.825197605573,114.529722761207,115.057659218158,1759457.67292345,0.0,1.0
2016-05-06,143.44,143.67,141.7303,141.99,1780881,116.503392900273,116.69020118504,115.114757576503,115.325688496303,2192636.31968783,0.0,1.0
2016-05-09,142.97,144.76,142.71,143.28,1399973,116.1216542314,117.575510012852,115.910479648619,116.373439310869,1723659.04649571,0.0,1.0
2016-05-10,145.71,145.8,143.595,143.74,1564991,118.347109449936,118.420208343975,116.629285440008,116.747055880404,1926830.65661578,0.0,1.0
2016-05-11,144.96,146.31,144.7142,145.74,1383472,117.737951999606,118.834435410199,117.538310797885,118.371475747949,1703342.87045074,0.0,1.0
2016-05-12,145.31,145.98,144.29,144.74,1372087,118.022225476427,118.566406132054,117.193771343979,117.559265814177,1689325.55851374,0.0,1.0
2016-05-13,144.37,145.68,144.17,144.87,991235,117.258748138681,118.322743151922,117.096306151926,117.664853105567,1220417.23301319,0.0,1.0
2016-05-16,145.37,145.8149,144.0,144.06,937312,118.070958072453,118.432310271988,116.958230463185,117.006963059212,1154026.76207969,0.0,1.0
2016-05-17,145.0,147.16,144.26,145.43,1557506,117.770440396957,119.524813853905,117.169405045966,118.119690668479,1917615.05891282,0.0,1.0
2016-05-18,144.31,145.92,143.41,144.31,1154389,117.210015542655,118.517673536028,116.47902660226,117.210015542655,1421293.86997116,0.0,1.0
2016-05-19,143.59,143.96,142.31,143.46,1236925,116.625224390339,116.925742065834,115.58559567511,116.519637098948,1522912.9176682,0.0,1.0
2016-05-20,144.62,144.94,143.72,144.48,1194496,117.461800622124,117.721707800931,116.730811681729,117.348091231396,1470673.96042848,0.0,1.0
2016-05-23,142.25,144.625,142.25,144.28,1631655,115.536863079084,117.465861671793,115.536863079084,117.185649244641,2008907.95858918,0.0,1.0
2016-05-24,142.96,143.36,142.72,142.75,1977783,116.113532132062,116.438416105571,115.918601747957,115.94296804597,2435063.79048413,0.0,1.0
2016-05-25,142.97,143.56,142.55,143.45,1349529,116.1216542314,116.600858092325,115.780526059216,116.511514999611,1661551.95090071,0.0,1.0
2016-05-26,142.83,143.28,142.47,142.95,951435,116.007944840672,116.373439310869,115.715549264514,116.105410032724,1171415.12365071,0.0,1.0
2016-05-27,143.13,143.43,142.79,142.8,761207,116.251607820803,116.495270800935,115.975456443321,115.983578542659,937204.740238469,0.0,1.0
2016-05-31,141.87,143.91,141.54,143.54,1690851,115.228223304251,116.885131569146,114.960194026106,116.58461389365,2081790.59340881,0.0,1.0
2016-06-01,141.47,141.81,140.97,141.38,5111268,114.903339330742,115.179490708224,114.497234363856,114.830240436702,6293038.02806486,0.0,1.0
2016-06-02,140.13,141.4699,139.99,140.92,2087041,113.814978019487,114.903258109748,113.701268628759,114.456623867167,2569583.1991456,0.0,1.0
2016-06-03,140.23,140.87,138.76,140.01,2602403,113.896199012864,114.416013370478,112.702250410219,113.717512827434,3204101.41736848,0.0,1.0
2016-06-06,140.34,141.25,140.04,140.53,979923,113.985542105579,114.724653145312,113.741879125448,114.139861992996,1206489.799317,0.0,1.0
2016-06-07,141.06,141.81,140.56,140.75,1827134,114.570333257895,115.179490708224,114.164228291009,114.318548178426,2249583.41929445,0.0,1.0
2016-06-08,141.49,141.67,140.6,140.87,870546,114.919583529417,115.065781317496,114.19671668836,114.416013370478,1071823.87681095,0.0,1.0
2016-06-09,141.98,142.13,141.0,141.19,1347258,115.317566396966,115.439397887031,114.521600661869,114.675920549286,1658755.87576597,0.0,1.0
2016-06-10,141.53,142.09,141.028,141.17,1400764,114.952071926768,115.40690948968,114.544342540014,114.65967635061,1724632.93263908,0.0,1.0
2016-06-13,139.11,141.616,139.03,141.2,1390839,112.98652388704,115.021921981072,112.921547092338,114.684042648623,1712413.1855179,0.0,1.0
2016-06-14,139.43,139.46,138.3029,138.99,1084114,113.246431065847,113.27079736386,112.330989249492,112.889058694987,1334770.67310059,0.0,1.0
2016-06-15,140.11,140.81,139.53,139.75,1462240,113.798733820812,114.367280774452,113.327652059224,113.506338244654,1800322.72347244,0.0,1.0
2016-06-16,139.76,140.65,138.43,139.54,946185,113.514460343991,114.237327185049,112.434221132075,113.335774158562,1164951.27756646,0.0,1.0
2016-06-17,138.99,140.0865,138.0801,139.9,1520413,112.889058694987,113.779646887368,112.150028876248,113.62816973472,1871945.83171225,0.0,1.0
2016-06-20,140.92,141.56,139.97,140.42,1897486,114.456623867167,114.976438224781,113.685024430084,114.050518900281,2336201.41924092,0.0,1.0
2016-06-21,139.41,141.58,139.41,141.22,1597285,113.230186867171,114.992682423457,113.230186867171,114.700286847299,1966591.31289097,0.0,1.0
2016-06-22,138.79,140.39,138.61,139.78,1359968,112.726616708232,114.026152602268,112.580418920154,113.530704542667,1674404.53933376,0.0,1.0
2016-06-23,139.78,140.15,138.87,140.15,1017859,113.530704542667,113.831222218163,112.791593502934,113.831222218163,1253196.93551739,0.0,1.0
2016-06-24,136.14,138.88,135.03,135.89,4483662,110.574260383736,112.799715602272,109.672707357249,110.371207900293,5520324.01176958,0.0,1.0
2016-06-27,133.06,135.45,132.68,135.0,2301548,108.072653787718,110.013835529434,107.764014012885,109.648341059236,2833686.10047774,0.0,1.0
2016-06-28,133.94,134.56,132.81,134.56,1912091,108.787398529438,109.290968688376,107.869601304275,109.290968688376,2354183.2234429,0.0,1.0
2016-06-29,135.63,135.8,133.25,134.74,1299856,110.777312867179,110.916162260289,108.833421363649,110.050395456195,1591476.31150235,0.76,1.0
2016-06-30,139.24,139.54,135.81,135.82,2677003,113.725820567913,113.970848908694,110.924329871648,110.932497483007,3277583.71721231,0.0,1.0
2016-07-01,141.34,141.54,139.5,139.52,3942954,115.441018953382,115.604371180569,113.938178463257,113.954513685976,4827548.50409845,0.0,1.0
2016-07-05,138.41,141.0,137.79,140.93,1948706,113.047908825085,115.163320167163,112.541516920804,115.106146887647,2385894.61992905,0.0,1.0
2016-07-06,139.89,140.03,136.71,138.14,1998622,114.256715306272,114.371061865304,111.659414893992,112.827383318382,2447009.1830537,0.0,1.0
2016-07-07,138.69,140.9,138.36,139.69,1439291,113.276601943148,115.081644053569,113.007070768288,114.093363079085,1762193.29822574,0.0,1.0
2016-07-08,140.48,140.8,139.1,139.56,2033872,114.738604376475,114.999967939975,113.611474008882,113.987184131413,2490167.45595505,0.0,1.0
2016-07-11,141.19,141.95,140.56,140.56,1331666,115.318504782991,115.939243246303,114.80394526735,114.80394526735,1630422.82670779,0.0,1.0
2016-07-12,141.54,142.689,141.44,142.1,1853713,115.604371180569,116.542829725761,115.522695066975,116.061757416694,2269590.11446187,0.0,1.0
2016-07-13,141.73,142.42,141.41,141.7,1099610,115.759555796397,116.323120980194,115.498192232897,115.735052962319,1346305.48837032,0.0,1.0
2016-07-14,142.56,143.2,142.05,142.81,1111889,116.437467539225,116.960194666225,116.020919359897,116.641657823209,1361339.259518,0.0,1.0
2016-07-15,142.09,143.0,142.04,142.91,1448730,116.053589805334,116.796842439037,116.012751748538,116.723333936803,1773749.92057797,0.0,1.0
2016-07-18,141.0,142.29,140.92,142.05,1278037,115.163320167163,116.216942032522,115.097979276288,116.020919359897,1564762.25883753,0.0,1.0
2016-07-19,143.31,143.68,140.87,141.0,2447383,117.050038391178,117.352240011475,115.057141219491,115.163320167163,2996448.89101066,0.0,1.0
2016-07-20,144.54,144.69,143.42,143.71,1511745,118.054654588381,118.177168758772,117.139882116131,117.376742845553,1850902.22034757,0.0,1.0
2016-07-21,142.86,144.62,142.18,144.61,986870,116.682495880006,118.119995479256,116.127098307569,118.111827867897,1208272.47597605,0.0,1.0
2016-07-22,143.77,143.89,142.13,142.59,829954,117.425748513709,117.523759850022,116.086260250772,116.461970373303,1016152.65893808,0.0,1.0
2016-07-25,143.72,143.965,142.53,143.28,1142034,117.384910456912,117.585016935217,116.412964705147,117.0255355571,1398247.23502471,0.0,1.0
2016-07-26,144.51,144.61,143.49,143.99,1312925,118.030151754303,118.111827867897,117.197055395647,117.605435963615,1607477.31770228,0.0,1.0
2016-07-27,146.63,147.67,143.58,146.07,2743009,119.76168536249,120.611116943865,117.270563897881,119.304299126365,3358398.04235064,0.0,1.0
2016-07-28,147.1,147.49,145.05,146.5,2150502,120.14556309638,120.464099939396,118.471202767709,119.655506414818,2632963.18272057,0.0,1.0
2016-07-29,146.89,147.19,145.69,146.46,1591399,119.974043257834,120.219071598615,118.993929894709,119.622835969381,1948426.44927478,0.0,1.0
2016-08-01,149.09,149.37,146.9325,147.15,2237844,121.770917756896,121.999610874958,120.008755606111,120.186401153177,2739900.20035885,0.0,1.0
2016-08-02,148.22,149.31,147.37,148.59,1711352,121.06033556863,121.950605206802,120.366088603084,121.362537188927,2095290.68500062,0.0,1.0
2016-08-03,147.81,148.44,147.19,148.18,1192525,120.725463502896,121.240023018536,120.219071598615,121.027665123193,1460065.79834561,0.0,1.0
2016-08-04,147.37,148.38,146.82,147.96,1398653,120.366088603084,121.19101735038,119.916869978318,120.847977673287,1712438.23739836,0.0,1.0
2016-08-05,148.89,149.01,147.45,147.57,1138379,121.607565529708,121.705576866021,120.431429493959,120.529440830271,1393772.24247281,0.0,1.0
2016-08-08,148.11,149.16,147.8,148.56,833867,120.970491843677,121.828091036411,120.717295891537,121.338034354849,1020943.53331717,0.0,1.0
2016-08-09,148.57,148.87,148.1,148.14,921292,121.346201966208,121.59123030699,120.962324232318,120.994994677755,1127982.17185336,0.0,1.0
2016-08-10,151.47,151.6,149.59,149.59,2667832,123.714809260427,123.820988208098,122.179298324864,122.179298324864,3266355.22016894,0.0,1.0
2016-08-11,151.3,151.76,150.55,151.38,2155838,123.575959867317,123.951669989848,122.963389015364,123.641300758192,2639496.30454189,0.0,1.0
2016-08-12,151.47,151.75,150.73,150.73,1045005,123.714809260427,123.943502378489,123.110406019833,123.110406019833,1279449.95668867,0.0,1.0
2016-08-15,153.4,153.8,151.37,151.43,2128704,125.291158252786,125.617862707161,123.633133146833,123.682138814989,2606274.84136726,0.0,1.0
2016-08-16,152.4,153.35,152.02,152.75,1206412,124.474397116848,125.250320195989,124.164027885192,124.760263514426,1477068.3213465,0.0,1.0
2016-08-17,152.97,153.09,151.77,152.55,1155748,124.939950964333,125.037962300645,123.959837601208,124.596911287239,1415037.94579262,0.0,1.0
2016-08-18,152.43,153.2,151.77,152.91,1514050,124.498899950926,125.127806025598,123.959837601208,124.890945296176,1853724.34287347,0.0,1.0
2016-08-19,152.38,152.571,151.3439,151.94,1152229,124.45806189413,124.614063271094,123.611815681185,124.098686994317,1410729.46459149,0.0,1.0
2016-08-22,152.22,152.58,151.79,152.37,1086274,124.32738011238,124.621414121317,123.976172823927,124.44989428277,1329977.58120968,0.0,1.0
2016-08-23,152.15,153.0,151.65,153.0,1352161,124.270206832864,124.964453798411,123.861826264895,124.964453798411,1655515.84239895,0.0,1.0
2016-08-24,152.29,152.53,151.42,151.83,1040471,124.384553391895,124.58057606452,123.67397120363,124.008843269364,1273898.76209762,0.0,1.0
2016-08-25,152.68,153.0095,151.81,152.29,907970,124.703090234911,124.972213029202,123.992508046645,124.384553391895,1111671.40556706,0.0,1.0
2016-08-26,151.58,153.19,150.96,152.93,1153766,123.80465298538,125.119638414239,123.298261081099,124.907280518895,1412611.2877248,0.0,1.0
2016-08-29,152.82,152.9,151.39,151.48,954419,124.817436793942,124.882777684817,123.649468369552,123.722976871786,1168541.15359529,0.0,1.0
2016-08-30,152.56,153.0,151.89,152.69,665378,124.605078898598,124.964453798411,124.05784893752,124.71125784627,814654.334937724,0.0,1.0
2016-08-31,152.22,152.7,151.61,152.56,1054206,124.32738011238,124.719425457629,123.829155819458,124.605078898598,1290715.18417704,0.0,1.0
2016-09-01,152.84,153.15,151.58,152.63,597631,124.833772016661,125.086967968801,123.80465298538,124.662252178114,731708.419639911,0.0,1.0
2016-09-02,153.81,153.93,152.99,153.2,1041870,125.62603031852,125.724041654832,124.956286187051,125.127806025598,1275611.62518383,0.0,1.0
2016-09-06,154.63,154.98,153.59,153.74,992988,126.295774449989,126.581640847567,125.446342868614,125.568857039004,1215763.03806428,0.0,1.0
2016-09-07,153.11,154.745,152.79,154.48,1054164,125.054297523364,126.389701980621,124.792933959864,126.173260279598,1290663.76155402,0.0,1.0
2016-09-08,152.4,152.87,151.35,152.87,1002523,124.474397116848,124.858274850739,123.616797924114,124.858274850739,1227437.19784058,0.0,1.0
2016-09-09,149.91,151.68,149.9,151.6,1195939,122.440661888364,123.886329098973,122.432494277005,123.820988208098,1464245.72298917,0.0,1.0
2016-09-12,151.81,152.23,149.14,149.14,1006158,123.992508046645,124.335547723739,121.811755813693,121.811755813693,1231887.70342913,0.0,1.0
2016-09-13,150.6,151.63,150.1075,150.99,920233,123.004227072161,123.845491042177,122.601972212712,123.322763915177,1126685.58714407,0.0,1.0
2016-09-14,149.83,151.97,149.48,150.57,1427659,122.375320997489,124.123189828395,122.089454599911,122.979724238083,1747951.68034239,0.0,1.0
2016-09-15,152.16,152.24,149.85,150.15,1224128,124.278374444223,124.343715335098,122.391656220208,122.636684560989,1498758.87348041,0.0,1.0
2016-09-16,150.75,151.6616,149.57,151.55,1869328,123.126741242552,123.871300694072,122.162963102146,123.780150151302,2288708.31109604,0.0,1.0
2016-09-19,152.17,152.87,151.596,151.68,886944,124.286542055583,124.858274850739,123.817721163555,123.886329098973,1085928.26099901,0.0,1.0
2016-09-20,151.86,152.89,151.47,152.41,726799,124.033346103442,124.874610073458,123.714809260427,124.482564728208,889855.023728471,0.0,1.0
2016-09-21,153.1,153.19,151.6774,152.0,800701,125.046129912004,125.119638414239,123.88420552002,124.147692662473,980336.801996717,0.0,1.0
2016-09-22,154.86,154.88,153.47,153.88,1161076,126.483629511254,126.499964733973,125.348331532301,125.683203598036,1421561.27282861,0.0,1.0
2016-09-23,153.81,154.36,150.0,152.04,876828,125.62603031852,126.075248943285,122.514170390599,124.180363107911,1073542.75493745,0.0,1.0
2016-09-26,153.87,154.8799,153.07,153.47,1252583,125.675035986676,126.499883057859,125.021627077926,125.348331532301,1533597.70058418,0.0,1.0
2016-09-27,155.28,155.7,153.54,153.72,1412974,126.826669188348,127.169708865441,125.405504811817,125.552521816286,1729972.1275039,0.0,1.0
2016-09-28,156.01,156.2082,155.1,155.77,1083328,127.422904817582,127.584786874725,126.679652183879,127.226882144957,1326370.65150849,0.0,1.0
2016-09-29,155.61,156.97,154.825,155.16,1771343,127.096200363207,128.206995508082,126.455042871496,126.728657852035,2168740.55591196,0.0,1.0
2016-09-30,155.16,156.95,154.69,156.36,1856926,126.728657852035,128.190660285363,126.344780118145,127.70877121516,2273523.94512378,0.0,1.0
2016-10-03,154.71,155.65,154.21,154.58,1325952,126.361115340864,127.128870808645,125.952734772895,126.254936393192,1623426.90127918,0.0,1.0
2016-10-04,153.55,155.61,152.87,155.46,1412954,125.413672423176,127.096200363207,124.858274850739,126.973686192817,1729947.64054056,0.0,1.0
2016-10-05,153.72,154.48,153.28,153.39,1142818,126.173260279598,126.79706770747,125.81210861083,125.902396528022,1392323.40173115,0.76,1.0
2016-10-06,154.14,154.43,153.13,153.8,1685100,126.517995963422,126.75602774511,125.68898872375,126.238924219374,2052998.95893936,0.0,1.0
2016-10-07,152.96,153.22,150.26,151.83,2063784,125.549452851726,125.762860655998,123.333294884286,124.62194970239,2514359.03120035,0.0,1.0
2016-10-10,152.89,154.26,152.58,153.53,1247717,125.491996904422,126.616491873086,125.23754913779,126.01730842263,1520124.4448703,0.0,1.0
2016-10-11,149.6,152.36,149.04,152.06,1693971,122.791567381134,125.056973303406,122.331919802702,124.810733529246,2063806.71738975,0.0,1.0
2016-10-12,150.0,150.56,149.55,149.61,1151692,123.119887080014,123.579534658446,122.750527418774,122.799775373606,1403134.81515565,0.0,1.0
2016-10-13,151.01,151.46,149.49,149.49,951293,123.948894319686,124.318253980926,122.701279463942,122.701279463942,1158983.76277153,0.0,1.0
2016-10-14,151.34,152.79,151.31,152.79,862647,124.219758071262,125.409916979702,124.195134093846,125.409916979702,1050984.1510487,0.0,1.0
2016-10-17,150.48,151.61,150.35,151.28,971617,123.51387071867,124.441373868006,123.407166816534,124.17051011643,1183744.99405838,0.0,1.0
2016-10-18,151.88,152.29,151.24,151.35,703763,124.66298966475,124.999517356102,124.137678146542,124.227966063734,857411.848756775,0.0,1.0
2016-10-19,151.42,152.7,151.41,152.1,706846,124.285422011038,125.336045047454,124.277214018566,124.843565499134,861167.943819625,0.0,1.0
2016-10-20,150.71,151.78,150.23,151.48,944035,123.702654545526,124.58090974003,123.30867090687,124.33466996587,1150141.16206891,0.0,1.0
2016-10-21,150.18,150.325,149.13,149.58,1245660,123.26763094451,123.386646835354,122.40579173495,122.77515139619,1517618.35095389,0.0,1.0
2016-10-24,151.44,152.18,151.0,151.17,905534,124.301837995982,124.90922943891,123.940686327214,124.080222199238,1103234.44263497,0.0,1.0
2016-10-25,152.59,153.05,151.21,151.21,1448672,125.245757130262,125.623324783974,124.113054169126,124.113054169126,1764952.88578992,0.0,1.0
2016-10-26,151.14,152.95,149.05,149.67,2787418,124.055598221822,125.541244859254,122.340127795174,122.849023328438,3395980.21015301,0.0,1.0
2016-10-27,150.13,151.677,149.1,151.58,1594045,123.22659098215,124.496367417568,122.381167757534,124.41674989059,1942064.40300427,0.0,1.0
2016-10-28,151.5,152.49,150.09,150.46,1500931,124.351085950814,125.163677205542,123.193759012262,123.497454733726,1828621.31650336,0.0,1.0
2016-10-31,150.74,152.21,150.72,152.03,1568305,123.727278522942,124.933853416326,123.710862537998,124.78610955183,1910704.72511981,0.0,1.0
2016-11-01,149.98,152.12,149.4801,151.07,1529944,123.10347109507,124.859981484078,122.693153551394,123.998142274518,1863968.57114445,0.0,1.0
2016-11-02,149.67,151.1199,149.56,149.69,1309435,122.849023328438,124.039100156953,122.758735411246,122.865439313382,1595317.00896015,0.0,1.0
2016-11-03,150.03,150.49,148.76,150.0,1461185,123.14451105743,123.522078711142,122.102096013485,123.119887080014,1780197.78281277,0.0,1.0
2016-11-04,149.81,151.1,149.665,150.03,1059625,122.963935223046,124.022766251934,122.844919332202,123.14451105743,1290967.31461997,0.0,1.0
2016-11-07,152.39,152.43,150.9,151.31,1425313,125.081597280822,125.11442925071,123.858606402494,124.195134093846,1736494.03902601,0.0,1.0
2016-11-08,153.78,154.33,152.06,152.26,1216924,126.22250823443,126.67394782039,124.810733529246,124.974893378686,1482608.57225585,0.0,1.0
2016-11-09,162.09,163.56,157.67,157.67,5323064,133.043349978663,134.249924872047,129.415417306038,129.415417306038,6485220.37289632,0.0,1.0
2016-11-10,166.51,166.8169,162.47,162.47,3251817,136.671282651287,136.923185940253,133.355253692599,133.355253692599,3961768.98442901,0.0,1.0
2016-11-11,168.55,168.6,164.09,165.99,1725623,138.345713115575,138.386753077935,134.684948473063,136.244467042743,2102369.13092507,0.0,1.0
2016-11-14,170.19,171.19,168.56,169.86,2589668,139.691823880983,140.512623128184,138.353921108047,139.420960129407,3155056.49991015,0.0,1.0
2016-11-15,168.02,170.82,166.37,169.97,2508821,137.910689514559,140.208927406719,136.556370756679,139.511248046599,3056558.60255488,0.0,1.0
2016-11-16,165.84,167.89,165.29,167.72,1611686,136.121347155663,137.803985612423,135.669907569703,137.664449740399,1963556.86910993,0.0,1.0
2016-11-17,165.63,166.91,165.22,165.82,1553250,135.948979313751,136.999602350167,135.612451622399,136.104931170719,1892362.84669905,0.0,1.0
2016-11-18,166.62,167.36,164.97,165.51,1596944,136.761570568479,137.368962011407,135.407251810599,135.850483404087,1945596.32632156,0.0,1.0
2016-11-21,168.43,168.7,166.81,166.95,1523992,138.247217205911,138.468833002655,136.917522425447,137.032434320055,1856717.10250545,0.0,1.0
2016-11-22,170.18,170.38,168.42,169.7,1446399,139.683615888511,139.847775737951,138.239009213439,139.289632249855,1762183.63373743,0.0,1.0
2016-11-23,170.55,171.19,169.87,170.4,1432556,139.987311609975,140.512623128184,139.429168121879,139.864191722895,1745318.36485808,0.0,1.0
2016-11-25,172.08,172.23,170.46,170.78,627023,141.243134458192,141.366254345272,139.913439677727,140.176095436831,763917.610961387,0.0,1.0
2016-11-28,172.67,173.55,172.0,172.24,1835445,141.72740601404,142.449709351576,141.177470518416,141.374462337744,2236167.98658267,0.0,1.0
2016-11-29,175.13,175.7,172.97,172.97,1640307,143.746572162152,144.214427733056,141.9736457882,141.9736457882,1998426.540467,0.0,1.0
2016-11-30,175.35,176.45,174.7,175.42,2326611,143.927147996536,144.830027168456,143.393628485856,143.98460394384,2834567.65821427,0.0,1.0
2016-12-01,176.4,177.39,175.59,175.81,1691748,144.788987206096,145.601578460824,144.124139815864,144.304715650248,2061098.38157246,0.0,1.0
2016-12-02,178.67,178.73,176.3,176.5,1715405,146.65220149724,146.701449452072,144.706907281376,144.871067130816,2089920.2890982,0.0,1.0
2016-12-05,178.52,180.09,178.25,179.8,1744551,146.52908161016,147.817736428264,146.307465813416,147.579704646576,2125429.58092495,0.0,1.0
2016-12-06,178.09,178.77,176.34,177.59,1923518,146.176137933864,146.73428142196,144.739739251264,145.765738310264,2343469.49825003,0.0,1.0
2016-12-07,178.43,178.47,176.67,178.1,1941842,146.455209677912,146.4880416478,145.01060300284,146.184345926336,2365794.08012862,0.0,1.0
2016-12-08,173.67,178.125,173.44,178.08,2365889,142.54820526124,146.204865907516,142.359421434384,146.167929941392,2882421.01594332,0.0,1.0
2016-12-09,175.39,175.635,173.28,173.43,1495613,143.959979966424,144.161075781988,142.228093554832,142.351213441912,1822142.26572677,0.0,1.0
2016-12-12,173.74,174.13,168.0,172.22,2961717,142.605661208544,142.925772914952,137.894273529615,141.3580463528,3608332.98775919,0.0,1.0
2016-12-13,174.31,176.28,173.525,174.61,1462756,143.073516779448,144.690491296432,142.429189370396,143.319756553608,1782111.77092297,0.0,1.0
2016-12-14,173.74,175.5,173.51,174.49,1721119,142.605661208544,144.050267883616,142.416877381688,143.221260643944,2096881.79645763,0.0,1.0
2016-12-15,174.12,175.86,173.34,173.34,1193895,142.91756492248,144.345755612608,142.277341509664,142.277341509664,1454551.7726443,0.0,1.0
2016-12-16,174.41,176.4,173.86,174.47,3017433,143.155596704168,144.788987206096,142.704157118208,143.204844659,3676213.16697482,0.0,1.0
2016-12-19,174.63,175.75,173.61,175.0,1358711,143.336172538552,144.255467695416,142.498957306408,143.639868260016,1655351.17708116,0.0,1.0
2016-12-20,175.26,176.07,174.11,174.96,1185617,143.853276064288,144.51812345452,142.909356930008,143.607036290128,1444466.48074346,0.0,1.0
2016-12-21,174.1,175.92,174.02,175.6,944420,142.901148937536,144.39500356744,142.83548499776,144.132347808336,1150610.21708,0.0,1.0
2016-12-22,174.53,175.09,173.881,174.56,904699,143.254092613832,143.713740192264,142.721393902399,143.278716591248,1102217.14150702,0.0,1.0
2016-12-23,175.25,175.46,173.83,173.89,685225,143.845068071816,144.017435913728,142.679533140792,142.728781095624,834826.545391505,0.0,1.0
2016-12-27,174.58,176.36,173.97,175.95,999496,143.295132576192,144.756155236208,142.7944450354,144.419627544856,1217710.66848499,0.0,1.0
2016-12-28,173.05,175.31,172.94,174.7,1182495,142.039309727976,143.894316026648,141.949021810784,143.393628485856,1440662.87101715,0.0,1.0
2016-12-29,173.21,174.07,172.35,173.55,967835,142.170637607528,142.87652496012,141.464750254936,142.449709351576,1179137.29002734,0.0,1.0
2016-12-30,172.66,174.27,171.65,173.75,1192293,141.719198021568,143.04068480956,140.890190781896,142.613869201016,1452600.01646827,0.0,1.0
2017-01-03,175.45,176.72,174.26,174.39,1321857,144.009227921256,145.0516429652,143.032476817088,143.139180719224,1610451.03843493,0.0,1.0
2017-01-04,175.54,176.2584,174.21,176.14,1238472,144.083099853504,144.672762032692,142.991436854728,144.575579401824,1508861.03298057,0.0,1.0
2017-01-05,176.14,178.36,175.1,175.78,1279691,144.575579401824,146.397753730608,143.721948184736,144.280091672832,1559079.15896034,0.0,1.0
2017-01-06,177.46,177.77,175.74,176.0,998624,145.659034408128,145.91348217476,144.247259702944,144.460667507216,1216648.28934299,0.0,1.0
2017-01-09,176.07,177.5,175.71,176.6,1072728,144.51812345452,145.691866378016,144.222635725528,144.953147055536,1306931.02321827,0.0,1.0
2017-01-10,176.36,177.9,175.75,176.77,1095145,144.756155236208,146.020186076896,144.255467695416,145.09268292756,1334242.20811088,0.0,1.0
2017-01-11,177.07,177.11,175.27,176.33,1425717,145.33892270172,145.371754671608,143.86148405676,144.731531258792,1736986.24220649,0.0,1.0
2017-01-12,176.52,177.23,173.5978,177.23,1275819,144.88748311576,145.470250581272,142.488943555592,145.470250581272,1554361.80570593,0.0,1.0
2017-01-13,177.89,178.08,176.41,176.77,952949,146.011978084424,146.167929941392,144.797195198568,145.09268292756,1161001.30848158,0.0,1.0
2017-01-17,175.97,177.99,174.971,177.0,1202185,144.4360435298,146.094058009144,143.616065081847,145.281466754416,1464651.68444159,0.0,1.0
2017-01-18,175.99,176.09,174.3,175.17,950155,145.076266942616,145.158701323514,143.683125905438,144.400305019251,1152619.80456212,0.76,1.0
2017-01-19,177.81,178.36,175.9,177.0,1523619,146.576572674962,147.029961769902,145.002075999808,145.908854189687,1848281.00047585,0.0,1.0
2017-01-20,178.28,178.92,176.85,178.31,1755435,146.964014265183,147.491594302931,145.78520261834,146.988744579453,2129493.76325074,0.0,1.0
2017-01-23,177.23,179.19,176.1,178.52,1265465,146.098453265753,147.714167131356,145.166944761604,147.161856779339,1535117.97651983,0.0,1.0
2017-01-24,177.25,178.42,175.85,176.34,1213848,146.114940141932,147.079422398441,144.960858809359,145.364787275759,1472502.11231654,0.0,1.0
2017-01-25,175.32,177.2,172.43,176.42,2656146,144.523956590599,146.073722951483,142.141602982643,145.430734780478,3222133.73966189,0.0,1.0
2017-01-26,177.3,177.62,175.25,175.5,1843940,146.156157332382,146.419947351256,144.46625252397,144.672338476215,2236857.9467816,0.0,1.0
2017-01-27,185.14,187.37,175.7,176.31,4338991,152.619012794795,154.457299488823,144.837207238011,145.34005696149,5263569.58434865,0.0,1.0
2017-01-30,182.47,186.31,180.681,185.23,2802115,150.418014824815,153.583495051303,148.943263750547,152.693203737603,3399206.70170717,0.0,1.0
2017-01-31,181.08,181.47,178.901,181.14,2235754,149.272176930331,149.593671015833,147.475931770561,149.32163755887,2712162.05622133,0.0,1.0
2017-02-01,181.03,182.44,180.15,181.31,1244296,149.230959739882,150.393284510545,148.505537187978,149.461776006396,1509438.15728742,0.0,1.0
2017-02-02,180.36,181.31,179.11,180.75,1130244,148.678649387864,149.461776006396,147.648219626638,149.000143473367,1371083.26366489,0.0,1.0
2017-02-03,183.12,183.25,180.02,180.03,1544711,150.953838300653,151.06100299582,148.398372492811,148.4066159309,1873867.41208008,0.0,1.0
2017-02-06,183.04,184.61,182.67,183.4,1106764,150.887890795934,152.182110576035,150.582883586611,151.184654567167,1342600.00250106,0.0,1.0
2017-02-07,183.21,185.0,183.1,183.91,1532573,151.028029243461,152.503604661537,150.937351424473,151.605069909748,1859142.97323824,0.0,1.0
2017-02-08,183.14,183.935,181.94,182.9,1249626,150.970325176832,151.625678504972,149.981112606055,150.772482662677,1515903.90609505,0.0,1.0
2017-02-09,182.59,183.84,182.42,183.68,1310645,150.516936081893,151.547365843119,150.376797634366,151.415470833682,1589925.20562468,0.0,1.0
2017-02-10,184.4,184.66,182.16,182.84,1414935,152.008998376149,152.223327766484,150.162468244031,150.723022034138,1716437.95293199,0.0,1.0
2017-02-13,186.6,187.4999,184.65,184.65,1272722,153.822554755907,154.56438174961,152.215084328394,152.215084328394,1543921.34220408,0.0,1.0
2017-02-14,187.23,187.48,184.61,187.05,1391513,154.341891355566,154.547977307811,152.182110576035,154.193509469949,1688025.05076082,0.0,1.0
2017-02-15,187.99,188.295,186.24,186.76,998618,154.968392650391,155.219817512131,153.525790984674,153.954449765344,1211409.59526837,0.0,1.0
2017-02-16,188.74,188.76,186.43,188.05,1153610,155.586650507127,155.603137383307,153.682416308381,155.01785327893,1399428.23301557,0.0,1.0
2017-02-17,189.06,189.1,187.4,188.6,1163416,155.850440526001,155.883414278361,154.482029803092,155.47124237387,1411323.75511832,0.0,1.0
2017-02-21,189.59,189.94,188.6,189.02,1102710,156.287342744761,156.575863077905,155.47124237387,155.817466773642,1337682.1515318,0.0,1.0
2017-02-22,189.89,189.98,188.74,189.58,765703,156.534645887456,156.608836830264,155.586650507127,156.279099306672,928863.650891305,0.0,1.0
2017-02-23,188.3,190.59,187.53,189.87,1157962,155.223939231176,157.111686553743,154.58919449826,156.518159011276,1404707.58363673,0.0,1.0
2017-02-24,189.63,189.71,187.01,187.9,1147538,156.320316497121,156.386264001839,154.16053571759,154.894201707583,1392062.3743364,0.0,1.0
2017-02-27,190.4,190.89,188.27,189.65,1604973,156.955061230036,157.358989696437,155.199208916906,156.3368033733,1946970.40544699,0.0,1.0
2017-02-28,189.81,191.31,189.3,190.19,1874269,156.468698382737,157.705214096209,156.048283040157,156.78194903015,2273649.63450894,0.0,1.0
2017-03-01,192.41,193.17,190.24,190.5,2088612,158.611992286089,159.238493580914,156.823166220599,157.037495610934,2533666.14420394,0.0,1.0
2017-03-02,191.05,192.65,190.671,192.2,1064889,157.490884705874,158.809834800244,157.17845840227,158.438880086203,1291802.02289137,0.0,1.0
2017-03-03,189.65,191.05,188.74,190.99,1502617,156.3368033733,157.490884705874,155.586650507127,157.441424077335,1822803.76661884,0.0,1.0
2017-03-06,190.94,191.305,189.0109,189.28,1126918,157.400206886886,157.701092377164,155.80996524498,156.031796163977,1367048.53936204,0.0,1.0
2017-03-07,191.47,192.2,190.43,190.9,926599,157.837109105646,158.438880086203,156.979791544306,157.367233134527,1124044.34885619,0.0,1.0
2017-03-08,190.38,191.39,190.08,191.32,926557,156.938574353857,157.771161600928,156.691271211162,157.713457534299,1123993.39924082,0.0,1.0
2017-03-09,190.34,191.33,189.83,190.53,843173,156.905600601497,157.721700972389,156.485185258917,157.062225925204,1022841.42952682,0.0,1.0
2017-03-10,190.84,191.85,189.62,191.85,835755,157.317772505988,158.150359753059,156.312073059031,158.150359753059,1013842.75698367,0.0,1.0
2017-03-13,191.56,191.68,190.62,190.83,852973,157.911300048455,158.010221305532,157.136416868012,157.309529067898,1034729.67311308,0.0,1.0
2017-03-14,189.75,191.0,189.33,190.83,1055234,156.419237754198,157.449667515425,156.073013354426,157.309529067898,1280089.67678674,0.0,1.0
2017-03-15,191.66,192.0,189.75,190.08,985938,157.993734429353,158.274011324406,156.419237754198,156.691271211162,1196027.66377103,0.0,1.0
2017-03-16,190.65,192.18,189.92,191.97,1082767,157.161147182282,158.422393210023,156.559376201725,158.249281010137,1313489.57583374,0.0,1.0
2017-03-17,193.27,194.0,190.9,191.31,1824484,159.320927961813,159.922698942369,157.367233134527,157.705214096209,2213256.14400462,0.0,1.0
2017-03-20,191.98,193.65,191.77,193.2,930482,158.257524448227,159.634178609226,158.084412248341,159.263223895184,1128754.76210573,0.0,1.0
2017-03-21,188.69,193.16,188.25,192.35,1266500,155.545433316678,159.230250142825,155.182722040727,158.56253165755,1536373.52061288,0.0,1.0
2017-03-22,189.6,190.13,187.95,188.88,835908,156.295586182851,156.732488401611,154.935418898032,155.702058640385,1014028.35915394,0.0,1.0
2017-03-23,189.56,190.605,189.01,189.54,794531,156.262612430492,157.124051710877,155.809223335552,156.246125554312,963834.496412213,0.0,1.0
2017-03-24,187.52,189.895,186.35,189.54,1498556,154.58095106017,156.538767606501,153.616468803662,156.246125554312,1817877.42404702,0.0,1.0
2017-03-27,185.49,186.18,183.7201,184.89,1930621,152.907533127938,153.476330356135,151.448527020422,152.412926842549,2342009.46130213,0.0,1.0
2017-03-28,188.44,189.45,184.88,185.0,1231018,155.339347364433,156.171934611504,152.40468340446,152.503604661537,1493330.80031411,0.0,1.0
2017-03-29,188.29,188.92,187.2,188.0,869704,155.215695793086,155.735032392744,154.317161041296,154.976636088481,1055025.81632143,0.0,1.0
2017-03-30,188.78,189.3,188.2,188.44,926293,155.619624259487,156.048283040157,155.141504850277,155.339347364433,1123673.14451564,0.0,1.0
2017-03-31,187.2,188.56,186.42,188.39,2063841,154.317161041296,155.438268621511,153.674172870291,155.298130173984,2503616.78891054,0.0,1.0
2017-04-03,187.74,188.2,186.26,187.48,1259488,154.762306698146,155.141504850277,153.542277860854,154.547977307811,1527867.36101829,0.0,1.0
2017-04-04,187.72,188.33,186.34,187.74,1073632,154.745819821966,155.248669545445,153.608225365572,154.762306698146,1302408.03449084,0.0,1.0
2017-04-05,185.85,189.32,185.73,187.62,931983,153.896745698716,156.770147407484,153.797377339911,155.362428991084,1125488.64996204,0.84,1.0
2017-04-06,186.3,187.13,185.85,185.87,746083,154.269377044233,154.956674859299,153.896745698716,153.91330709185,900990.627972436,0.0,1.0
2017-04-07,188.04,189.42,186.6,188.8,1189368,155.710218246901,156.852954373154,154.517797941245,156.339551185997,1436313.95060646,0.0,1.0
2017-04-10,187.66,188.85,187.26,188.09,911081,155.395551777353,156.380954668832,155.06432391467,155.751621729736,1100246.81211575,0.0,1.0
2017-04-11,188.38,188.942,186.67,187.44,810587,155.991761930181,156.457137077249,154.575762817214,155.213376452877,978887.45643084,0.0,1.0
2017-04-12,186.34,188.7,186.13,188.43,1121017,154.302499830501,156.256744220326,154.128605202593,156.033165413016,1353771.37771237,0.0,1.0
2017-04-13,186.73,188.01,185.641,186.04,1173275,154.625446996617,155.6853761572,153.723679140464,154.05407893349,1416879.59521173,0.0,1.0
2017-04-17,188.89,188.97,186.87,187.18,843945,156.4140774551,156.480323027637,154.741376748555,154.998078342134,1019171.50708996,0.0,1.0
2017-04-18,187.38,189.6,187.07,188.3,1199413,155.163692273475,157.002006911361,154.906990679896,155.925516357644,1448444.5726123,0.0,1.0
2017-04-19,187.75,188.24,187.03,187.84,1239830,155.470078046456,155.875832178242,154.873867893628,155.54460431556,1497253.26844207,0.0,1.0
2017-04-20,188.13,189.04,187.38,188.02,984129,155.784744516004,156.538287903606,155.163692273475,155.693656853767,1188461.6131394,0.0,1.0
2017-04-21,188.94,189.9,188.2,188.84,1153330,156.455480937936,157.250427808373,155.842709391974,156.372673972265,1392793.45724195,0.0,1.0
2017-04-24,191.91,192.49,190.41,191.38,1561395,158.914847818351,159.39512821924,157.672743333293,158.475970900297,1885584.12611334,0.0,1.0
2017-04-25,193.24,193.48,190.69,190.87,1702241,160.016180461769,160.214917179379,157.90460283717,158.053655375377,2055673.68181614,0.0,1.0
2017-04-26,194.85,196.97,193.74,194.67,1927262,161.349372609065,163.104880281281,160.430215290122,161.200320070858,2327415.31390933,0.0,1.0
2017-04-27,195.03,196.62,193.95,195.48,976465,161.498425147272,162.815055901434,160.60410991803,161.87105649279,1179206.35310429,0.0,1.0
2017-04-28,193.79,195.28,193.43,195.04,1191549,160.471618772957,161.705442561449,160.173513696543,161.506705843839,1438947.78700216,0.0,1.0
2017-05-01,193.15,194.9997,193.15,194.24,1004460,159.941654192666,161.473334636674,159.941654192666,160.844250118475,1213013.89546899,0.0,1.0
2017-05-02,194.07,194.07,193.0,193.9,930112,160.703478276835,160.703478276835,159.81744374416,160.562706435195,1123229.17820765,0.0,1.0
2017-05-03,194.18,194.5,192.8855,193.87,770408,160.794565939072,161.059548229218,159.722629768467,160.537864345494,930366.17603536,0.0,1.0
2017-05-04,194.55,195.13,193.38,194.28,1093721,161.100951712054,161.581232112943,160.132110213708,160.877372904743,1320807.96723238,0.0,1.0
2017-05-05,195.97,195.99,194.27,194.75,697063,162.276810624575,162.293372017709,160.869092208176,161.266565643395,841792.709532787,0.0,1.0
2017-05-08,196.33,196.5,195.13,195.59,883606,162.574915700989,162.715687542629,161.581232112943,161.962144155027,1067067.23624612,0.0,1.0
2017-05-09,196.59,197.0,196.07,196.49,736816,162.790213811733,163.129722370982,162.359617590246,162.707406846062,889799.540453457,0.0,1.0
2017-05-10,194.39,195.89,193.35,195.06,1359764,160.968460566981,162.210565052039,160.107268124007,161.523267236973,1642088.91001981,0.0,1.0
2017-05-11,194.98,195.43,193.17,194.26,896878,161.457021664437,161.829653009954,159.9582155858,160.860811511609,1083094.87340505,0.0,1.0
2017-05-12,195.59,195.64,194.17,194.36,660211,161.962144155027,162.003547637863,160.786285242505,160.94361847728,797289.207077912,0.0,1.0
2017-05-15,195.18,196.03,194.88,195.48,853973,161.622635595778,162.326494803978,161.374214698766,161.87105649279,1031281.59942192,0.0,1.0
2017-05-16,195.29,196.19,194.81,195.07,785189,161.713723258016,162.458985949051,161.316249822797,161.53154793354,948216.123657886,0.0,1.0
2017-05-17,192.01,194.24,191.61,193.72,1367096,158.997654784022,160.844250118475,158.666426921339,160.413653896988,1650943.23760037,0.0,1.0
2017-05-18,192.64,193.51,190.305,191.79,1248474,159.519338667746,160.23975926908,157.585796019339,158.815479459546,1507692.00379483,0.0,1.0
2017-05-19,195.87,196.5,192.956,193.21,1062959,162.194003658905,162.715687542629,159.781008679265,159.991338372068,1283658.91853715,0.0,1.0
2017-05-22,197.75,199.0,196.295,197.48,1453350,163.750774613511,164.785861684393,162.545933263005,163.527195806201,1755105.97234321,0.0,1.0
2017-05-23,199.32,199.37,197.04,198.22,1012683,165.050843974539,165.092247457374,163.16284515725,164.139967352163,1222944.21948631,0.0,1.0
2017-05-24,199.98,200.608,199.08,199.6,679103,165.597369947964,166.117397692375,164.852107256929,165.282703478416,820103.712895168,0.0,1.0
2017-05-25,201.09,201.9,200.19,200.51,1122111,166.516527266907,167.187263688839,165.771264575872,166.036246866018,1355092.52260778,0.0,1.0
2017-05-26,202.24,202.576,200.85,201.09,751108,167.468807372119,167.747038776772,166.317790549298,166.516527266907,907058.958045041,0.0,1.0
2017-05-30,202.01,202.65,200.95,202.19,919219,167.278351351077,167.808315931368,166.400597514969,167.427403889283,1110074.48776368,0.0,1.0
2017-05-31,203.25,203.28,201.58,202.37,1443319,168.305157725391,168.329999815092,166.922281398693,167.57645642749,1742992.25712762,0.0,1.0
2017-06-01,202.52,203.47,201.88,203.16,1290887,167.700666875996,168.487333049867,167.170702295705,168.230631456288,1558911.12486339,0.0,1.0
2017-06-02,203.7,205.07,202.58,202.7,916370,168.677789070909,169.812244500595,167.750351055399,167.849719414203,1106633.95594739,0.0,1.0
2017-06-05,201.47,203.48,201.34,203.37,848438,166.831193736456,168.495613746434,166.723544681084,168.404526084196,1024597.37913298,0.0,1.0
2017-06-06,198.44,201.24,198.3,200.93,1190903,164.322142676638,166.640737715413,164.206212924699,166.384036121835,1438167.65939481,0.0,1.0
2017-06-07,198.87,199.02,197.73,198.85,938575,164.678212629021,164.802423077527,163.734213220377,164.661651235887,1133449.33291501,0.0,1.0
2017-06-08,199.64,199.83,197.59,199.36,991930,165.315826264684,165.473159499459,163.618283468438,165.083966760807,1197882.31819342,0.0,1.0
2017-06-09,199.47,200.7414,198.44,199.64,1055481,165.175054423045,166.22786218458,164.322142676638,165.315826264684,1274628.2772868,0.0,1.0
2017-06-12,198.4,200.06,197.03,199.47,1858344,164.28901989037,165.663615520501,163.154564460683,165.175054423045,2244188.01601002,0.0,1.0
2017-06-13,200.55,200.93,198.12,198.4,1263486,166.069369652286,166.384036121835,164.057160386492,164.28901989037,1525820.91345652,0.0,1.0
2017-06-14,201.28,202.45,200.35,200.55,928311,166.673860501682,167.642702000027,165.903755720945,166.069369652286,1121054.24040451,0.0,1.0
2017-06-15,202.03,202.27,199.24,199.77,820983,167.294912744211,167.49364946182,164.984598402002,165.423475320056,991441.955820856,0.0,1.0
2017-06-16,202.67,203.3,201.66,202.37,1389079,167.824877324502,168.346561208227,166.98852697123,167.57645642749,1677490.52117971,0.0,1.0
2017-06-19,204.52,204.74,203.0,203.41,1023199,169.356806189407,169.538981513883,168.098140311215,168.437648870464,1235643.63422135,0.0,1.0
2017-06-20,203.86,205.17,203.76,203.76,833865,168.810280215982,169.895051466266,168.727473250311,168.727473250311,1006998.61810849,0.0,1.0
2017-06-21,203.89,204.88,203.5,204.4,668664,168.835122305683,169.654911265821,168.512175139568,169.257437830603,807497.285506518,0.0,1.0
2017-06-22,201.26,203.9812,201.19,203.79,906934,166.657299108547,168.910642258374,166.599334232578,168.752315340012,1095238.77931752,0.0,1.0
2017-06-23,201.32,202.42,200.8101,201.23,1162534,166.70698328795,167.617859910326,166.284750569996,166.632457018846,1403908.46420479,0.0,1.0
2017-06-26,200.2,202.33,200.13,201.77,672893,165.77954527244,167.543333641222,165.72158039647,167.079614633467,812604.343790508,0.0,1.0
2017-06-27,198.84,200.3582,198.83,200.11,713780,164.65337053932,165.91054589213,164.645089842753,165.705019003336,861980.624721599,0.0,1.0
2017-06-28,200.83,201.415,199.33,199.82,787111,166.301229156164,166.785649905337,165.059124671106,165.464878802891,950537.184433919,0.0,1.0
2017-06-29,196.96,201.07,196.13,200.99,1419995,163.096599584714,166.499965873773,162.409301769648,166.433720301237,1714825.54456772,0.0,1.0
2017-06-30,198.1,199.21,196.26,197.75,939354,164.040598993358,164.959756312301,162.51695082502,163.750774613511,1134390.07502975,0.0,1.0
2017-07-03,199.66,200.55,198.14,199.42,750575,165.332387657819,166.069369652286,164.073721779626,165.133650940209,906415.292387588,0.0,1.0
2017-07-05,200.74,201.21,198.95,199.03,1151270,166.922281398693,167.313102721087,165.433834234682,165.500357012962,1384512.2284664,0.84,1.0
2017-07-06,199.02,201.07,198.79,200.7,797994,165.492041665677,167.196687859098,165.300788678122,166.889020009553,959664.067718965,0.0,1.0
2017-07-07,201.26,202.18,199.115,199.5,1264496,167.354679457512,168.11969140773,165.571037464884,165.891178335356,1520677.31709056,0.0,1.0
2017-07-10,201.07,202.24,200.21,201.22,1028579,167.196687859098,168.16958349144,166.481567992589,167.321418068372,1236964.57255356,0.0,1.0
2017-07-11,199.91,201.01,198.75,200.8,1139412,166.23210757404,167.146795775388,165.267527288982,166.972173482403,1370251.84992344,0.0,1.0
2017-07-12,201.11,202.47,199.87,201.32,1402060,167.229949248237,168.360836478995,166.1988461849,167.404571541222,1686111.17725955,0.0,1.0
2017-07-13,200.15,201.47,199.97,201.19,766231,166.431675908879,167.529301750497,166.28199965775,167.296472026517,921466.023895385,0.0,1.0
2017-07-14,201.15,201.68,200.06,200.28,1019837,167.263210637377,167.703924043481,166.356837783315,166.539775423584,1226451.4818787,0.0,1.0
2017-07-17,200.14,201.42,199.5,201.08,1150768,166.423360561594,167.487725014072,165.891178335356,167.205003206383,1383908.52547867,0.0,1.0
2017-07-18,201.42,201.67,199.28,200.25,1118532,167.487725014072,167.695608696196,165.708240695086,166.514829381729,1345141.65393954,0.0,1.0
2017-07-19,202.34,202.4599,201.25,202.0,640564,168.25273696429,168.352437978237,167.346364110227,167.970015156601,770339.443497486,0.0,1.0
2017-07-20,202.4,203.19,201.995,202.51,1058659,168.302629048,168.959541483513,167.965857482958,168.394097868135,1273138.64799396,0.0,1.0
2017-07-21,204.55,204.55,201.83,202.11,986160,170.090428714271,170.090428714271,167.828654252756,168.061483976735,1185951.67008992,0.0,1.0
2017-07-24,204.93,205.51,204.13,204.55,1073395,170.4064119111,170.888702053629,169.741184128301,170.090428714271,1290860.09665386,0.0,1.0
2017-07-25,203.56,205.9,202.905,205.66,1204660,169.267209333058,171.213000597743,168.722554085891,171.013432262903,1448718.80718192,0.0,1.0
2017-07-26,194.66,199.37,193.57,199.1,4074110,161.866550249425,165.783078820651,160.960177395362,165.558564443956,4899506.73179814,0.0,1.0
2017-07-27,193.84,195.93,192.84,195.73,2265716,161.184691772057,162.922599354618,160.353157043559,162.756292408918,2724740.07681254,0.0,1.0
2017-07-28,197.94,198.07,194.04,194.05,1779819,164.593984158899,164.702083673603,161.350998717756,161.359314065041,2140402.4859128,0.0,1.0
2017-07-31,196.33,198.59,196.08,198.58,1470377,163.255213246017,165.134481732422,163.047329563892,165.126166385137,1768268.90039325,0.0,1.0
2017-08-01,196.53,196.98,193.9,196.96,1390046,163.421520191716,163.795710819541,161.234583855767,163.779080124971,1671663.19380407,0.0,1.0
2017-08-02,198.04,198.175,196.08,196.53,980934,164.677137631749,164.789394820096,163.047329563892,163.421520191716,1179666.90552039,0.0,1.0
2017-08-03,199.33,199.4,197.33,198.3,1070719,165.749817431511,165.808024862506,164.086747974515,164.893336661158,1287641.95084673,0.0,1.0
2017-08-04,200.07,200.07,198.47,199.52,1247145,166.365153130599,166.365153130599,165.034697565003,165.907809029926,1499811.08095471,0.0,1.0
2017-08-07,201.14,201.55,199.43,200.34,1479902,167.254895290092,167.595824528777,165.832970904361,166.589667507294,1779723.62341752,0.0,1.0
2017-08-08,198.8,200.93,198.22,199.24,1350478,165.309104025407,167.080272997108,164.826813882878,165.674979305946,1624078.89137635,0.0,1.0
2017-08-09,201.0,201.92,198.25,199.29,1327673,167.138480428103,167.903492378321,164.851759924733,165.716556042371,1596653.69887573,0.0,1.0
2017-08-10,198.28,200.99,198.04,200.67,1120324,164.876705966588,167.130165080818,164.677137631749,166.864073967698,1347296.70524238,0.0,1.0
2017-08-11,197.89,199.86,197.8,198.52,1105900,164.552407422474,166.190530837615,164.477569296909,165.076274301428,1329950.46640752,0.0,1.0
2017-08-14,200.3,200.5,198.4884,199.17,1190583,166.556406118154,166.722713063854,165.049997804007,165.616771874951,1431789.86901788,0.0,1.0
2017-08-15,199.49,200.56,198.89,200.56,1014333,165.882862988071,166.772605147564,165.383942150972,166.772605147564,1219832.39573428,0.0,1.0
2017-08-16,200.61,201.33,199.63,200.0,866407,166.814181883988,167.412886888507,165.99927785006,166.306945699605,1041937.24002961,0.0,1.0
2017-08-17,197.99,200.1,197.89,199.36,1002204,164.635560895324,166.390099172454,164.552407422474,165.774763473366,1205246.11378559,0.0,1.0
2017-08-18,198.73,199.8,196.77,198.38,1577923,165.250896594412,166.140638753905,163.621088526556,164.959859439438,1897603.24604861,0.0,1.0
2017-08-21,198.73,199.03,196.89,198.74,1110628,165.250896594412,165.500357012962,163.720872693976,165.259211941697,1335636.33837169,0.0,1.0
2017-08-22,201.23,201.58,198.99,199.45,875071,167.329733415657,167.620770570632,165.467095623822,165.849601598931,1052356.52824821,0.0,1.0
2017-08-23,199.75,201.17,199.4,200.7,827421,166.09906201748,167.279841331947,165.808024862506,166.889020009553,995052.848237075,0.0,1.0
2017-08-24,199.47,200.27,198.7463,200.22,719978,165.866232293501,166.531460076299,165.264450610487,166.489883339874,865842.3699278,0.0,1.0
2017-08-25,199.05,200.7613,198.94,200.32,593050,165.516987707532,166.93999308841,165.425518887397,166.573036812724,713199.316487006,0.0,1.0
2017-08-28,197.87,199.91,197.7,199.91,802324,164.535776727904,166.23210757404,164.394415824059,166.23210757404,964871.306637082,0.0,1.0
2017-08-29,200.95,201.02,198.25,198.27,982979,167.096903691678,167.155111122673,164.851759924733,164.868390619303,1182126.21350827,0.0,1.0
2017-08-30,201.22,201.26,200.07,200.95,893560,167.321418068372,167.354679457512,166.365153130599,167.096903691678,1074591.31816901,0.0,1.0
2017-08-31,201.35,202.2721,201.16,201.74,828252,167.429517583077,168.196275756225,167.271525984662,167.753816127191,996052.205174939,0.0,1.0
2017-09-01,200.0,201.87,199.98,201.77,734674,166.306945699605,167.861915641896,166.290315005035,167.778762169046,883515.714763974,0.0,1.0
2017-09-05,198.73,200.91,198.14,200.91,1114115,165.250896594412,167.063642302538,164.760291104598,167.063642302538,1339829.78920483,0.0,1.0
2017-09-06,196.74,199.58,196.65,199.55,964458,163.596142484701,165.957701113635,163.521304359136,165.932755071781,1159852.9405285,0.0,1.0
2017-09-07,197.04,197.75,195.7,197.0,968505,163.84560290325,164.435992560484,162.731346367063,163.812341514111,1164719.84489377,0.0,1.0
2017-09-08,197.87,198.4,196.0,196.52,614044,164.535776727904,164.976490134008,162.980806785613,163.413204844432,738446.608368515,0.0,1.0
2017-09-11,200.33,200.5,198.57,198.62,1032826,166.581352160009,166.722713063854,165.117851037852,165.159427774277,1242071.99603745,0.0,1.0
2017-09-12,199.0,200.31,198.57,199.89,749320,165.475410971107,166.564721465439,165.117851037852,166.21547687947,901128.929820493,0.0,1.0
2017-09-13,196.85,198.5,196.8,198.3,852611,163.687611304836,165.059643606858,163.646034568411,164.893336661158,1025346.23122722,0.0,1.0
2017-09-14,197.63,197.81,196.45,196.63,920034,164.336208393064,164.485884644194,163.354997413437,163.504673664566,1106428.8339007,0.0,1.0
2017-09-15,198.27,198.715,197.6,198.1,2056370,164.868390619303,165.238423573485,164.311262351209,164.727029715458,2472981.49977976,0.0,1.0
2017-09-18,202.18,202.35,198.855,199.0,1312994,168.11969140773,168.261052311575,165.354838435474,165.475410971107,1579000.79816465,0.0,1.0
2017-09-19,203.12,203.94,201.2604,201.91,782264,168.901334052518,169.583192529887,167.355012071404,167.895177031036,940747.239039532,0.0,1.0
2017-09-20,204.27,205.29,202.7,202.78,1291608,169.857598990291,170.705764413359,168.552089466549,168.618612244829,1553282.08881064,0.0,1.0
2017-09-21,205.72,206.57,204.0,204.56,859959,171.063324346613,171.770128865837,169.633084613597,170.098744061556,1034182.90364531,0.0,1.0
2017-09-22,205.41,206.5099,204.63,206.09,1037883,170.805548580779,171.720153628654,170.15695149255,171.370992196158,1248153.52195175,0.0,1.0
2017-09-25,204.87,205.5,203.22,205.5,1196644,170.35651982739,170.880386706344,168.984487525368,170.880386706344,1439078.80090765,0.0,1.0
2017-09-26,205.33,206.21,204.73,205.05,705291,170.739025802499,171.470776363577,170.2401049654,170.50619607852,848179.848451967,0.0,1.0
2017-09-27,206.8,207.6,205.35,205.77,898898,171.961381853391,172.62660963619,170.755656497069,171.104901083038,1081010.77344497,0.0,1.0
2017-09-28,205.03,206.055,204.41,205.87,638864,170.48956538395,171.34188848066,169.974013852281,171.188054555888,768295.030989217,0.0,1.0
2017-09-29,205.58,205.71,204.02,204.83,729111,170.946909484624,171.055008999328,169.649715308167,170.32325843825,876825.675479568,0.0,1.0
2017-10-02,208.72,208.76,206.04,206.43,720468,173.557928532107,173.591189921247,171.329415459733,171.653714003847,866431.641768422,0.0,1.0
2017-10-03,210.53,210.94,208.42,208.72,907092,175.063006390689,175.403935629373,173.308468113558,173.557928532107,1090864.84173482,0.0,1.0
2017-10-04,211.3,211.64,209.92,210.05,843038,175.703288131632,175.986009939322,174.555770206305,174.66386972101,1013833.78361449,0.0,1.0
2017-10-05,213.45,214.11,210.62,210.76,1215173,178.189576969841,178.740549660402,175.827072857287,175.943945852255,1455633.2713776,0.84,1.0
2017-10-06,212.6,213.29,211.73,212.86,941894,177.479990928968,178.056007832736,176.753708745957,177.697040776765,1128277.40948073,0.0,1.0
2017-10-09,213.53,213.59,212.24,213.02,671558,178.256361538394,178.306449964809,177.179460370481,177.83060991387,804446.912875612,0.0,1.0
2017-10-10,212.55,214.0844,212.005,214.0,642543,177.438250573623,178.719178598465,176.983280700357,178.648720878642,769690.380785924,0.0,1.0
2017-10-11,212.83,213.1,212.23,212.94,699624,177.671996563557,177.897394482423,177.171112299412,177.763825345318,838066.65540979,0.0,1.0
2017-10-12,213.72,213.98,212.48,212.48,725032,178.414974888707,178.632024736503,177.379814076139,177.379814076139,868502.428883328,0.0,1.0
2017-10-13,213.34,214.81,213.28,214.5,782666,178.097748188081,179.324914635238,178.047659761667,179.066124432096,937541.131983692,0.0,1.0
2017-10-16,213.44,214.55,212.56,213.5,747950,178.181228898772,179.107864787442,177.446598644692,178.231317325187,895955.477390359,0.0,1.0
2017-10-17,211.54,213.33,210.95,212.75,766850,176.595095395644,178.089400117012,176.102559202568,177.605211995005,918595.437979539,0.0,1.0
2017-10-18,210.39,212.0,209.86,211.3,945639,175.635067222698,176.979106664823,175.192619456036,176.394741689986,1132763.47574563,0.0,1.0
2017-10-19,211.64,211.95,209.71,210.3,674486,176.678576106335,176.937366309477,175.06739839,175.559934583076,807954.309944666,0.0,1.0
2017-10-20,213.86,214.02,211.73,212.59,898933,178.531847883674,178.66541702078,176.753708745957,177.471642857899,1076815.22181556,0.0,1.0
2017-10-23,212.51,214.17,212.47,213.86,802463,177.404858289346,178.790638086816,177.37146600507,178.531847883674,961255.592289725,0.0,1.0
2017-10-24,212.08,214.81,211.86,212.51,1344875,177.045891233375,179.324914635238,176.862233669855,177.404858289346,1611000.89933199,0.0,1.0
2017-10-25,207.33,211.245,206.01,208.2,1567984,173.080557475555,176.348827299106,171.978612094434,173.806839658566,1878259.04573894,0.0,1.0
2017-10-26,203.91,208.5,202.03,208.18,1474177,170.225517169924,174.057281790639,168.656079808934,173.790143516428,1765889.37468131,0.0,1.0
2017-10-27,204.99,205.68,204.1,204.5,1255128,171.127108845387,171.703125749154,170.384130520237,170.718053363001,1503494.62721573,0.0,1.0
2017-10-30,206.17,206.93,204.82,204.82,1259671,172.11218123154,172.746634632791,170.985191637212,170.985191637212,1508936.60292772,0.0,1.0
2017-10-31,202.98,206.36,202.93,206.36,990632,169.449146560498,172.270794581853,169.407406205153,172.270794581853,1186659.75864452,0.0,1.0
2017-11-01,201.62,204.21,200.54,203.57,1727319,168.313808895102,170.475959301997,167.412217219639,169.941682753575,2069123.49655783,0.0,1.0
2017-11-02,203.82,204.18,201.31,201.73,1077208,170.150384530302,170.45091508879,168.05501869196,168.405637676862,1290367.54848414,0.0,1.0
2017-11-03,204.06,205.5,203.25,204.32,995303,170.350738235961,171.552860469911,169.674544479364,170.567788083757,1192255.06319012,0.0,1.0
2017-11-06,202.37,204.02,202.34,204.0,739942,168.939914225284,170.317345951684,168.914870012076,170.300649809546,886362.842237014,0.0,1.0
2017-11-07,203.76,203.86,202.21,202.37,918008,170.100296103888,170.183776814579,168.806345088178,168.939914225284,1099664.81166945,0.0,1.0
2017-11-08,202.62,203.96,202.5,203.89,836324,169.148616002011,170.26725752527,169.048439149182,170.208821027786,1001817.05818974,0.0,1.0
2017-11-09,198.87,202.38,198.6,202.17,1297229,166.0180893511,168.948262296353,165.792691432235,168.772952803902,1553926.63678002,0.0,1.0
2017-11-10,199.77,201.87,198.08,198.85,929810,166.769415747319,168.522510671829,165.358591736642,166.001393208962,1113802.20928181,0.0,1.0
2017-11-13,200.13,201.75,199.02,199.13,910506,167.069946305806,168.422333819,166.143310417137,166.235139198897,1090678.30456152,0.0,1.0
2017-11-14,200.22,201.05,199.01,199.25,813639,167.145078945428,167.837968844163,166.134962346068,166.335316051726,974643.116075157,0.0,1.0
2017-11-15,198.99,201.65,198.85,199.45,1066803,166.118266203929,168.338853108309,166.001393208962,166.502277473108,1277903.59134497,0.0,1.0
2017-11-16,199.22,200.17,198.67,199.49,1103818,166.310271838519,167.103338590083,165.851127929718,166.535669757384,1322243.17553589,0.0,1.0
2017-11-17,197.77,199.56,197.75,198.26,762499,165.0998015335,166.594106254868,165.083105391362,165.508857015885,913383.455517974,0.0,1.0
2017-11-20,198.74,199.399,197.71,198.01,1283893,165.909564427202,166.459702310655,165.049713107085,165.300155239158,1537951.68892725,0.0,1.0
2017-11-21,200.1,200.34,197.88,198.72,1190781,167.044902092599,167.245255798257,165.19163031526,165.892868285064,1426414.54552091,0.0,1.0
2017-11-22,200.04,200.65,199.22,199.82,921844,166.994813666184,167.504046001399,166.310271838519,166.811156102664,1104259.885152,0.0,1.0
2017-11-24,200.0,200.76,199.89,200.19,411418,166.961421381908,167.595874783159,166.869592600148,167.120034732221,492830.016173522,0.0,1.0
2017-11-27,201.07,201.35,199.76,200.0,1018906,167.854664986301,168.088410976236,166.76106767625,166.961421381908,1220528.66053333,0.0,1.0
2017-11-28,204.19,204.73,201.145,201.89,1155465,170.459263159859,170.91005899759,167.917275519319,168.539206813967,1384110.16201999,0.0,1.0
2017-11-29,204.17,204.96,203.65,204.61,724924,170.442567017721,171.102064632179,170.008467322128,170.809882144761,868373.057679961,0.0,1.0
2017-11-30,207.16,207.85,203.75,204.21,1912229,172.93864026738,173.514657171148,170.091948032819,170.475959301997,2290623.76706289,0.0,1.0
2017-12-01,202.64,207.18,199.79,207.11,1311450,169.165312144149,172.955336409519,166.786111889457,172.896899912035,1570961.70977149,0.0,1.0
2017-12-04,201.69,204.605,201.138,203.75,1704471,168.372245392585,170.805708109226,167.911431869571,170.091948032819,2041754.2997567,0.0,1.0
2017-12-05,199.91,202.52,199.83,202.42,905393,166.886288742286,169.06513529132,166.819504173733,168.981654580629,1084553.53638731,0.0,1.0
2017-12-06,200.21,201.34,199.93,199.93,1223005,167.136730874359,168.080062905167,166.902984884424,166.902984884424,1465015.07938471,0.0,1.0
2017-12-07,200.17,201.155,199.281,199.89,1236078,167.103338590083,167.925623590389,166.36119507204,166.869592600148,1480674.98439965,0.0,1.0
2017-12-08,201.07,201.21,198.87,200.24,1339183,167.854664986301,167.971537981269,166.0180893511,167.161775087566,1604182.55776195,0.0,1.0
2017-12-11,199.64,201.33,199.31,201.2,804185,166.660890823421,168.071714834098,166.38540447814,167.9631899102,963318.344254512,0.0,1.0
2017-12-12,196.18,198.48,196.07,197.91,1957955,163.772458233514,165.692514579406,163.680629451754,165.216674528467,2345398.09711055,0.0,1.0
2017-12-13,196.63,198.14,196.39,196.67,1412583,164.148121431623,165.408680163056,163.947767725965,164.181513715899,1692107.06079083,0.0,1.0
2017-12-14,196.22,198.43,195.69,198.07,1136553,163.80585051779,165.65077422406,163.363402751128,165.350243665573,1361455.82685265,0.0,1.0
2017-12-15,198.84,199.89,196.33,196.33,1691110,165.993045137893,166.869592600148,163.89767929955,163.89767929955,2025749.40486611,0.0,1.0
2017-12-18,198.45,199.32,196.75,199.16,1558957,165.667470366198,166.39375254921,164.248298284452,166.260183412104,1867445.76932421,0.0,1.0
2017-12-19,199.83,200.54,198.13,198.6,1238527,166.819504173733,167.412217219639,165.400332091987,165.792691432235,1483608.59622415,0.0,1.0
2017-12-20,201.3,201.77,199.95,200.08,1049112,168.04667062089,168.439029961138,166.919681026563,167.028205950461,1256711.86950459,0.0,1.0
2017-12-21,202.48,203.16,200.69,201.45,1495909,169.031743007044,169.599411839742,167.537438285676,168.171891686927,1791921.73571432,0.0,1.0
2017-12-22,202.64,203.45,202.16,203.0,787480,169.165312144149,169.841505900746,168.764604732833,169.465842702637,943307.733585613,0.0,1.0
2017-12-26,201.97,203.73,201.69,202.85,574814,168.60599138252,170.075251890681,168.372245392585,169.3406216366,688559.063815309,0.0,1.0
2017-12-27,202.72,203.36,201.18,202.01,595415,169.232096712702,169.766373261124,167.946493768061,168.639383666796,713236.620857516,0.0,1.0
2017-12-28,203.86,204.04,202.78,203.45,689665,170.183776814579,170.334042093823,169.282185139117,169.841505900746,826136.953425256,0.0,1.0
2017-12-29,203.45,204.64,203.21,204.0,765827,169.841505900746,170.834926357968,169.641152195088,170.300649809546,917370.005192092,0.0,1.0
2018-01-02,200.49,204.0,199.97,203.54,1578020,167.370476864294,170.300649809546,166.936377168701,169.916638540368,1890280.98459995,0.0,1.0
2018-01-03,201.74,202.15,199.5,200.21,1684547,168.413985747931,168.756256661764,166.544017828453,167.136730874359,2017887.70849855,0.0,1.0
2018-01-04,205.21,205.53,201.83,202.37,1470922,171.310766408907,171.577904683118,168.489118387553,168.939914225284,1761990.27035761,0.0,1.0
2018-01-05,204.7,206.25,203.63,205.98,1713691,170.885014784383,172.178965800093,169.99177117999,171.953567881227,2052798.76730337,0.0,1.0
2018-01-08,204.7,205.58,204.32,204.85,1041369,170.885014784383,171.619645038463,170.567788083757,171.010235850419,1247436.67295209,0.0,1.0
2018-01-09,205.88,206.98,205.0,205.49,1284869,171.870087170536,172.788374988137,171.135456916456,171.544512398841,1539120.8212836,0.0,1.0
2018-01-10,204.75,206.05,204.25,205.0,956895,170.926755139728,172.012004378711,170.509351586274,171.135456916456,1146246.83005207,0.0,1.0
2018-01-11,205.51,206.17,204.7,204.79,1245602,171.56120854098,172.11218123154,170.885014784383,170.960147424005,1492083.60792617,0.0,1.0
2018-01-12,210.59,211.75,205.59,206.53,1892689,175.80202864408,176.770404888095,171.627993109532,172.412711790027,2267217.16230561,0.0,1.0
2018-01-16,206.33,211.62,206.0,211.01,1748179,172.245750368645,176.661879964197,171.970264023365,176.152647628982,2094111.30491183,0.0,1.0
2018-01-17,208.52,209.05,206.79,207.76,1417191,174.073977932777,174.516425699439,172.629761637824,173.439524531526,1697626.89880115,0.0,1.0
2018-01-18,207.8,209.44,207.19,208.36,1241667,174.174154785607,175.548772754078,173.66286395587,174.643536530938,1481381.683279,0.84,1.0
2018-01-19,209.1,209.41,207.53,209.41,1407526,175.263790980127,175.523627303435,173.947845729822,175.523627303435,1679261.21507535,0.0,1.0
2018-01-22,208.2,209.23,207.04,209.08,1660092,174.509427460843,175.372754599579,173.537136702656,175.247027346365,1980587.29221121,0.0,1.0
2018-01-23,207.48,208.79,206.83,208.3,2195242,173.905936645417,175.003954656818,173.361118548157,174.593245629653,2619052.6841454,0.0,1.0
2018-01-24,219.27,220.16,201.4,202.99,4128969,183.788098748027,184.534080450429,168.809791981815,170.142500865882,4926102.6083699,0.0,1.0
2018-01-25,226.53,227.71,219.6,220.0,2989691,189.873297803578,190.862352195527,184.064698705097,184.399971380334,3566877.01780275,0.0,1.0
2018-01-26,226.24,226.55,221.67,224.95,1951554,189.630225114031,189.89006143734,185.799734799448,188.548970736392,2328318.5826231,0.0,1.0
2018-01-29,225.5,229.54,225.23,226.5,1712676,189.009970664842,192.396224684736,188.783661609058,189.848152352935,2043323.09370513,0.0,1.0
2018-01-30,224.28,225.87,222.3,224.91,1580143,187.98738900537,189.320097889437,186.327789262947,188.515443468868,1885203.43792783,0.0,1.0
2018-01-31,222.48,226.91,222.38,226.09,1741648,186.478661966803,190.191806845053,186.394843797994,189.504497860817,2077888.39191145,0.0,1.0
2018-02-01,225.21,227.82,222.0,222.39,1779758,188.766897975296,190.954552181217,186.076334756519,186.403225614875,2123355.86100724,0.0,1.0
2018-02-02,221.72,225.44,220.84,220.84,1372793,185.841643883853,188.959679763557,185.104043998332,185.104043998332,1637822.70539012,0.0,1.0
2018-02-05,211.22,222.35,208.91,220.44,2330620,177.040736158883,186.369698347351,175.104536459389,184.768771323095,2780566.59207639,0.0,1.0
2018-02-06,212.46,213.09,203.9,206.32,2864214,178.080081452117,178.608135915615,170.905246202046,172.93364588723,3417175.58459015,0.0,1.0
2018-02-07,214.95,218.62,212.01,212.41,1943608,180.167153855467,183.243280650767,177.702899692476,178.038172367713,2318838.53776781,0.0,1.0
2018-02-08,206.05,217.23,205.97,216.13,1923074,172.707336831445,182.078208104318,172.640282296397,181.156208247416,2294340.26932349,0.0,1.0
2018-02-09,212.1,214.33,206.96,208.12,2552565,177.778336044404,179.64748120885,173.470082167609,174.442372925796,3045360.0171214,0.0,1.0
2018-02-12,209.53,215.09,207.87,214.17,2693774,175.624209106006,180.2844992918,174.232827503773,179.513372138755,3213830.65064404,0.0,1.0
2018-02-13,211.81,212.69,207.5,207.91,2525484,177.535263354857,178.272863240378,173.922700279179,174.266354771297,3013050.79301794,0.0,1.0
2018-02-14,218.25,218.4,210.6,211.1,2467772,182.933153426172,183.058880679386,176.521063512265,176.940154356311,2944196.98623609,0.0,1.0
2018-02-15,225.4,225.4,220.72,224.38,2622946,188.926152496033,188.926152496033,185.003462195761,188.071207174179,3129328.68525131,0.0,1.0
2018-02-16,224.19,226.0,222.5,225.6,1921075,187.911952653441,189.429061508889,186.495425600565,189.093788833652,2291955.34487526,0.0,1.0
2018-02-20,221.83,224.08,221.18,223.0,1006509,185.933843869543,187.819752667751,185.389025772283,186.914516444611,1200824.37292404,0.0,1.0
2018-02-21,220.75,224.89,220.73,221.44,1144236,185.028607646403,188.498679835106,185.011844012642,185.606953011187,1365140.77586699,0.0,1.0
2018-02-22,220.14,222.58,219.76,221.68,867343,184.517316816667,186.562480135613,184.198807775192,185.808116616329,1034791.1584348,0.0,1.0
2018-02-23,221.0,222.16,219.87,221.45,1022289,185.238153068427,186.210443826614,184.291007760882,185.615334828068,1219650.84005422,0.0,1.0
2018-02-26,226.78,227.28,222.01,222.97,1443896,190.082843225601,190.501934069647,186.0847165734,186.889370993969,1722652.76194005,0.0,1.0
2018-02-27,223.89,227.78,223.87,226.49,1081324,187.660498147014,190.921024913693,187.643734513252,189.839770536054,1290083.06356695,0.0,1.0
2018-02-28,222.45,226.39,222.45,224.6,1002951,186.453516516161,189.755952367245,186.453516516161,188.255607145559,1196579.46987909,0.0,1.0
2018-03-01,219.15,225.6,218.0,222.98,2009589,183.687516945456,189.093788833652,182.723608004149,186.89775281085,2397557.74738232,0.0,1.0
2018-03-02,223.34,224.02,217.65,217.73,2058715,187.199498218563,187.769461766466,182.430244413317,182.497298948364,2456167.95170665,0.0,1.0
2018-03-05,224.64,224.76,219.3,220.64,1965585,188.289134413083,188.389716215654,183.813244198669,184.936407660713,2345058.38999342,0.0,1.0
2018-03-06,224.81,225.44,223.16,225.08,1337306,188.431625300059,188.959679763557,187.048625514706,188.657934355844,1595484.62940475,0.0,1.0
2018-03-07,226.28,226.48,221.38,222.55,1238314,189.663752381555,189.831388719173,185.556662109902,186.53733468497,1477381.35727853,0.0,1.0
2018-03-08,226.65,227.05,224.48,227.0,984546,189.973879606149,190.309152281386,188.155025342988,190.267243196981,1174621.22352097,0.0,1.0
2018-03-09,229.95,230.0,226.74,227.94,1305897,192.739879176854,192.781788261258,190.049315958077,191.055133983788,1558011.84701615,0.0,1.0
2018-03-12,224.64,229.95,223.93,229.5,1217105,188.289134413083,192.739879176854,187.694025414537,192.362697417212,1452077.7741756,0.0,1.0
2018-03-13,223.35,226.87,222.83,225.92,1161722,187.207880035444,190.158279577529,186.772025557636,189.362006973841,1386002.60123065,0.0,1.0
2018-03-14,221.69,224.62,220.59,224.59,1002595,185.81649843321,188.272370779321,184.894498576309,188.247225328678,1196154.74096285,0.0,1.0
2018-03-15,222.6,223.87,221.26,222.51,853511,186.579243769374,187.643734513252,185.456080307331,186.503807417446,1018288.76975643,0.0,1.0
2018-03-16,222.74,223.88,221.28,223.46,1968291,186.696589205707,187.652116330133,185.472843941092,187.300080021134,2348286.80698039,0.0,1.0
2018-03-19,223.9,224.33,221.05,222.65,862479,187.668879963895,188.029298089774,185.280062152831,186.621152853779,1028988.12065779,0.0,1.0
2018-03-20,225.38,226.9,224.1,224.41,788830,188.909388862271,190.183425028172,187.836516301513,188.096352624822,941120.536521452,0.0,1.0
2018-03-21,223.75,226.17,223.74,225.37,846146,187.543152710681,189.571552395864,187.5347708938,188.90100704539,1009501.89203691,0.0,1.0
2018-03-22,218.37,223.98,217.83,222.25,1163530,183.033735228743,187.735934498942,182.581117117174,186.285880178542,1388159.65145697,0.0,1.0
2018-03-23,218.81,224.47,218.5,218.5,1429467,183.402535171504,188.146643526107,183.142698848195,183.142698848195,1705438.11718584,0.0,1.0
2018-03-26,223.47,223.82,220.87,221.93,1276783,187.308461838015,187.601825428847,185.129189448975,186.017662038353,1523277.13446682,0.0,1.0
2018-03-27,221.07,225.78,219.79,225.0,1114901,185.296825786593,189.244661537508,184.223953225835,188.590879820796,1330142.39733314,0.0,1.0
2018-03-28,217.28,221.88,216.7,221.72,1722428,182.120117188723,185.975752953948,181.633971809629,185.841643883853,2054957.80266923,0.0,1.0
2018-03-29,220.9,223.46,218.02,219.59,1945518,185.154334899617,187.300080021134,182.740371637911,184.056316888216,2321117.27998699,0.0,1.0
2018-04-02,218.88,222.03,215.55,220.51,1345437,183.461207889671,186.101480207162,180.670062868323,184.827444041261,1605185.39012944,0.0,1.0
2018-04-03,220.32,221.45,217.21,219.95,1387657,184.668189520524,185.615334828068,182.061444470556,184.358062295929,1655556.33070211,0.0,1.0
2018-04-04,218.54,218.7,214.27,215.15,2753319,183.176226115719,183.310335185814,179.597190307565,180.334790193086,3284871.33412104,0.0,1.0
2018-04-05,221.22,221.71,218.35,220.44,2209212,185.422553039807,185.833262066972,183.016971594982,184.768771323095,2635719.71493176,0.0,1.0
2018-04-06,215.74,220.66,213.77,219.48,1496133,180.82931738906,184.953171294475,179.178099463518,183.964116902526,1784974.57204651,0.0,1.0
2018-04-09,214.96,218.25,214.54,217.01,1256927,180.175535672348,182.933153426172,179.823499363349,181.893808132938,1499587.75985738,0.0,1.0
2018-04-10,214.45,218.31,213.91,217.89,1703374,179.748063011421,182.983444327458,179.295444899851,182.631408018459,2032225.26118009,0.0,1.0
2018-04-11,216.32,217.48,214.0,214.0,1173569,181.315462768154,182.287753526341,179.37088125178,179.37088125178,1400136.76828333,0.0,1.0
2018-04-12,218.22,219.24,216.16,216.37,1248239,183.687516945456,184.54610583412,181.953504091878,182.130272392486,1482902.69861334,0.93,1.0
2018-04-13,218.41,219.82,217.18,219.42,942629,183.847450169815,185.034323045321,182.812092980543,184.697621520355,1119839.29991868,0.0,1.0
2018-04-16,218.4,220.49,218.34,219.73,1381439,183.83903263169,185.59829809964,183.788527402946,184.958565202204,1641143.74015691,0.0,1.0
2018-04-17,221.41,222.81,219.24,219.28,1143123,186.372711607063,187.551166944446,184.54610583412,184.579775986617,1358025.33132435,0.0,1.0
2018-04-18,225.49,227.7,223.51,224.62,1470672,189.807067161721,191.667343087161,188.140394613137,189.074741344919,1747152.17003721,0.0,1.0
2018-04-19,224.98,225.72,222.98,225.55,1027343,189.377772717389,190.000670538577,187.694265092556,189.857572390466,1220479.17674542,0.0,1.0
2018-04-20,223.11,225.88,222.48,225.88,1280058,187.803693088171,190.135351148563,187.273388186348,190.135351148563,1520703.53720849,0.0,1.0
2018-04-23,225.96,226.12,222.92,222.92,1822547,190.202691453557,190.337372063543,187.643759863812,187.643759863812,2165178.19476049,0.0,1.0
2018-04-24,222.02,229.74,218.08,227.75,2912523,186.886181432637,193.38452086449,183.569671411717,191.709430777782,3460065.11290981,0.0,1.0
2018-04-25,214.53,217.99,207.2,215.91,4555812,180.58144537764,183.4939135686,174.411389932629,181.743065638774,5412285.55523024,0.0,1.0
2018-04-26,211.75,215.52,210.46,214.92,2415280,178.241369779123,181.414781651932,177.155507361106,180.909729364482,2869342.51365871,0.0,1.0
2018-04-27,203.71,212.0,203.28,211.74,2217862,171.473669127297,178.451808232227,171.111714987958,178.232952240999,2634810.75735655,0.0,1.0
2018-04-30,201.31,205.25,201.24,203.79,2569934,169.453459977498,172.769969998418,169.394537210629,171.54100943229,3053070.8172539,0.0,1.0
2018-05-01,197.3,201.15,194.47,201.15,2926508,166.078027189709,169.318779367512,163.695863900572,169.318779367512,3476679.23427608,0.0,1.0
2018-05-02,195.68,200.5,195.51,197.3,1906427,164.714386013595,168.771639389441,164.571287865484,166.078027189709,2264827.28308388,0.0,1.0
2018-05-03,195.0,196.71,191.0,194.85,2053788,164.141993421152,165.581392440384,160.774978171488,164.01573034929,2439891.53325581,0.0,1.0
2018-05-04,195.07,195.75,193.19,193.96,1499409,164.200916188021,164.773308780464,162.618419020679,163.266569456239,1781291.60555401,0.0,1.0
2018-05-07,196.45,198.57,195.0,195.97,1281433,165.362536449156,167.147054531478,164.141993421152,164.958494619196,1522337.03144365,0.0,1.0
2018-05-08,199.62,199.93,196.01,196.97,2150214,168.030896034515,168.291839716364,164.992164771693,165.800248431612,2554445.21697863,0.0,1.0
2018-05-09,201.05,202.11,199.59,200.3,1755137,169.23460398627,170.126863027431,168.005643420142,168.603288626958,2085095.39738474,0.0,1.0
2018-05-10,201.67,203.0,200.9,201.71,1092360,169.756491349968,170.876023920482,169.108340914408,169.790161502465,1297719.10015411,0.0,1.0
2018-05-11,203.92,204.47,201.36,201.36,1296865,171.650437427904,172.113402024733,169.495547668119,169.495547668119,1540670.18274321,0.0,1.0
2018-05-14,203.07,204.44,201.11,203.68,1522397,170.934946687351,172.088149410361,169.285109215015,171.448416512925,1808601.25317415,0.0,1.0
2018-05-15,201.65,202.83,200.08,202.16,1012215,169.73965627372,170.732925772371,168.418102788226,170.168950718052,1202507.17617131,0.0,1.0
2018-05-16,200.5,202.7,200.23,202.0,1009864,168.771639389441,170.623497776757,168.544365860089,170.034270108065,1199714.19802815,0.0,1.0
2018-05-17,201.76,202.1,200.3,200.43,1207736,169.832249193085,170.118445489307,168.603288626958,168.712716622572,1434785.30442687,0.0,1.0
2018-05-18,202.52,203.64,201.38,201.38,2016935,170.471982090522,171.414746360428,169.512382744367,169.512382744367,2396110.32376628,0.0,1.0
2018-05-21,205.77,206.07,203.29,204.14,1088121,173.207681980874,173.460208124599,171.120132526082,171.835623266636,1292683.18592661,0.0,1.0
2018-05-22,204.37,205.77,204.09,205.63,1299227,172.029226643492,173.207681980874,171.793535576015,173.089836447136,1543476.22884024,0.0,1.0
2018-05-23,205.56,205.77,202.38,202.81,1111468,173.030913680267,173.207681980874,170.354136556784,170.716090696122,1320419.32404161,0.0,1.0
2018-05-24,208.73,208.88,205.19,205.63,1408995,175.699273265626,175.825536337489,172.719464769673,173.089836447136,1673880.15262518,0.0,1.0
2018-05-25,208.12,208.69,207.02,208.25,1179897,175.185803440052,175.66560311313,174.259874246395,175.295231435666,1401712.6891451,0.0,1.0
2018-05-29,201.81,206.79,200.09,206.34,1661837,169.874336883706,174.066270869539,168.42652032635,173.687481653952,1974255.3885558,0.0,1.0
2018-05-30,204.04,204.57,201.12,202.24,1241276,171.751447885394,172.197577405975,169.293526753139,170.236291023045,1474630.68380653,0.0,1.0
2018-05-31,201.71,204.47,201.59,204.05,1867939,169.790161502465,172.113402024733,169.689151044975,171.759865423519,2219103.70044927,0.0,1.0
2018-06-01,203.47,204.67,202.65,203.7,955018,171.271648212317,172.281752787217,170.581410086136,171.465251589173,1134557.37997636,0.0,1.0
2018-06-04,202.6,204.66,202.11,203.91,1125595,170.539322395515,172.273335249092,170.126863027431,171.64201988978,1337202.14081252,0.0,1.0
2018-06-05,201.1,202.91,199.82,202.17,1659399,169.276691676891,170.800266077364,168.199246796998,170.177368256176,1971359.05477739,0.0,1.0
2018-06-06,201.51,202.05,200.07,201.83,1601399,169.621810739981,170.076357798686,168.409685250102,169.891171959955,1902455.29794912,0.0,1.0
2018-06-07,202.85,203.34,201.5,201.98,853294,170.749760848619,171.162220216703,169.613393201857,170.017435031817,1013709.69446602,0.0,1.0
2018-06-08,202.58,202.99,199.05,202.67,1320877,170.522487319267,170.867606382357,167.551096361438,170.598245162384,1569196.33807011,0.0,1.0
2018-06-11,201.7,204.11,201.62,202.68,1077442,169.781743964341,171.810370652263,169.714403659347,170.606662700508,1279996.57869955,0.0,1.0
2018-06-12,198.5,202.53,197.53,201.32,2190375,167.088131764609,170.480399628646,166.271630566565,169.461877515622,2602156.31659898,0.0,1.0
2018-06-13,199.82,201.27,198.08,198.24,2036984,168.199246796998,169.419789825002,166.734595163394,166.869275773381,2419928.45170853,0.0,1.0
2018-06-14,195.82,201.0,195.51,200.9,2384468,164.832231547333,169.192516295649,164.571287865484,169.108340914408,2832737.9868416,0.0,1.0
2018-06-15,195.8,195.9,193.33,194.53,2854259,164.815396471085,164.899571852327,162.736264554417,163.746369129317,3390847.72518838,0.0,1.0
2018-06-18,195.97,196.5,194.61,194.73,1419312,164.958494619196,165.404624139776,163.81370943431,163.9147198918,1686136.70536996,0.0,1.0
2018-06-19,190.69,194.76,190.53,194.0,1530918,160.514034489639,163.939972506172,160.379353879652,163.300239608736,1818724.16544887,0.0,1.0
2018-06-20,191.4,191.95,190.18,191.08,1049610,161.111679696454,161.574644293283,160.084740045306,160.842318476481,1246932.27938844,0.0,1.0
2018-06-21,188.43,191.66,187.31,190.44,2401607,158.611670873578,161.330535687682,157.668906603672,160.303596036534,2853099.04698435,0.0,1.0
2018-06-22,189.38,190.14,187.46,190.1,1703453,159.411336995373,160.05106989281,157.795169675534,160.017399740313,2023695.0220759,0.0,1.0
2018-06-25,189.1,190.12,187.05,188.26,1288909,159.175645927897,160.034234816561,157.450050612444,158.468572725467,1531218.48809965,0.0,1.0
2018-06-26,188.8,189.96,187.86,189.27,1435070,158.923119784172,159.899554206575,158.131871200501,159.318744076008,1704857.14330272,0.0,1.0
2018-06-27,185.89,190.72,185.85,189.16,1762216,156.473616190041,160.539287104011,156.439946037544,159.226151156642,2093505.21970521,0.0,1.0
2018-06-28,187.44,188.25,184.21,186.12,1070562,157.778334599286,158.460155187343,155.059469785182,156.667219566897,1271823.16754475,0.0,1.0
2018-06-29,186.41,188.63,186.28,188.01,1580993,156.911328172497,158.780021636061,156.801900176883,158.258134272363,1878213.05550364,0.0,1.0
2018-07-02,187.37,187.54,184.65,185.19,1036925,157.719411832417,157.862509980528,155.429841462645,155.88438852135,1231862.55257177,0.0,1.0
2018-07-03,189.69,193.35,188.0,188.45,1765392,159.672280677222,162.753099630666,158.249716734239,158.628505949826,2097278.29438946,0.0,1.0
2018-07-05,188.7,189.86,187.66,189.41,1498677,159.621775448477,160.603022186793,158.742036993435,160.222366124516,1771690.29166251,0.93,1.0
2018-07-06,188.84,190.18,187.31,188.57,1484484,159.740201778964,160.873710942191,158.445971167219,159.511808141597,1754911.75945739,0.0,1.0
2018-07-09,191.54,192.3,188.7,189.21,1249607,162.02413815263,162.6670239467,159.621775448477,160.053185652392,1477247.32567025,0.0,1.0
2018-07-10,192.8,194.31,191.77,192.23,1353727,163.089975127008,164.36728769154,162.218695695572,162.607810781456,1600334.81761675,0.0,1.0
2018-07-11,191.51,192.08,190.83,192.04,1005204,161.998761081812,162.480925427364,161.423547476592,162.447089332939,1188321.54489614,0.0,1.0
2018-07-12,193.64,194.06,191.92,193.01,1333701,163.800533109927,164.155812101386,162.345581049665,163.267614622738,1576660.69051608,0.0,1.0
2018-07-13,192.74,195.07,192.47,193.24,1838778,163.039220985371,165.010173485609,162.810827348004,163.46217216568,2173747.33256239,0.0,1.0
2018-07-16,191.5,193.75,190.7,193.14,1163866,161.990302058206,163.893582369595,161.313580169712,163.377581929618,1375886.92760086,0.0,1.0
2018-07-17,192.32,192.55,190.46,191.53,1210836,162.683941993912,162.878499536854,161.110563603164,162.015679129024,1431413.4306428,0.0,1.0
2018-07-18,195.43,195.92,191.22,192.25,1522669,165.314698335432,165.729190492134,161.753449397233,162.624728828669,1800052.90313753,0.0,1.0
2018-07-19,194.35,195.72,193.44,194.94,1086911,164.401123785965,165.560010020011,163.631352637803,164.900206178729,1284913.0710628,0.0,1.0
2018-07-20,195.28,196.13,193.69,193.89,965008,165.187812981339,165.906829987864,163.842828227958,164.012008700081,1140803.05828184,0.0,1.0
2018-07-23,193.23,195.57,192.78,195.28,1213507,163.453713142074,165.433124665918,163.073057079796,165.187812981339,1434571.00546982,0.0,1.0
2018-07-24,196.75,198.8,193.69,195.0,2108540,166.431289451446,168.165389290712,163.842828227958,164.950960320366,2492651.75056538,0.0,1.0
2018-07-25,203.45,204.06,195.41,198.8,2556116,172.098835267582,172.614835707559,165.297780288219,168.165389290712,3021762.46220046,0.0,1.0
2018-07-26,200.48,203.68,199.34,202.02,2346798,169.586505256549,172.293392810524,168.622176565445,170.889194891899,2774313.09954912,0.0,1.0
2018-07-27,198.65,202.05,197.98,201.35,1203424,168.038503936619,170.914571962718,167.471749355006,170.322440310286,1422651.19005207,0.0,1.0
2018-07-30,196.26,200.21,195.98,198.65,1064430,166.016797294744,169.358111619182,165.779944633771,168.038503936619,1258336.71775461,0.0,1.0
2018-07-31,199.76,200.35,197.6,198.55,2239269,168.977455556904,169.476537949669,167.150306457971,167.953913700557,2647195.59165905,0.0,1.0
2018-08-01,196.01,199.89,195.56,199.39,1465087,165.80532170459,169.087422863785,165.424665642312,168.664471683476,1731981.21699402,0.0,1.0
2018-08-02,194.94,196.83,193.27,194.18,2201000,164.900206178729,166.498961640296,163.487549236498,164.25732038466,2601955.14573799,0.0,1.0
2018-08-03,194.09,194.54,191.85,194.04,2613355,164.181189172204,164.561845234482,162.286367884422,164.138894054174,3089428.66419361,0.0,1.0
2018-08-06,193.52,193.77,192.12,193.68,2042784,163.699024826653,163.910500416807,162.514761521788,163.834369204351,2414917.01064572,0.0,1.0
2018-08-07,196.28,196.41,193.68,193.68,1208447,166.033715341956,166.143682648837,163.834369204351,163.834369204351,1428589.22762455,0.0,1.0
2018-08-08,195.13,196.44,194.02,196.27,1051217,165.060927627246,166.169059719655,164.121976006961,166.02525631835,1242716.71169344,0.0,1.0
2018-08-09,192.57,195.3,192.4,194.98,861599,162.895417584066,165.204731028551,162.751614182761,164.934042273154,1018556.08887447,0.0,1.0
2018-08-10,191.81,192.77,190.66,192.38,954278,162.252531789997,163.06459805619,161.279744075287,162.734696135549,1128118.37917518,0.0,1.0
2018-08-13,191.84,192.78,190.48,191.93,813145,162.277908860816,163.073057079796,161.127481650376,162.354040073271,961275.246243123,0.0,1.0
2018-08-14,193.63,194.17,191.75,192.0,779140,163.792074086321,164.248861361054,162.20177764836,162.413253238514,921075.571217761,0.0,1.0
2018-08-15,192.31,193.47,190.77,192.83,1121022,162.675482970306,163.656729708622,161.372793334955,163.115352197827,1325238.05605883,0.0,1.0
2018-08-16,192.44,194.06,191.98,192.63,999914,162.785450277186,164.155812101386,162.396335191302,162.946171725703,1182067.86805791,0.0,1.0
2018-08-17,193.68,194.03,192.23,192.8,808145,163.834369204351,164.130435030567,162.607810781456,163.089975127008,955364.398569938,0.0,1.0
2018-08-20,194.92,195.57,193.86,194.25,936044,164.883288131517,165.433124665918,163.986631629262,164.316533549903,1106562.69988059,0.0,1.0
2018-08-21,194.96,195.62,193.83,194.65,1013396,164.917124225941,165.475419783949,163.961254558444,164.65489449415,1198005.8777239,0.0,1.0
2018-08-22,192.48,194.91,192.27,194.39,806725,162.819286371611,164.874829107911,162.641646875881,164.43495988039,953685.717830748,0.0,1.0
2018-08-23,191.59,192.99,191.4,192.38,855541,162.066433270661,163.250696575525,161.905711822144,162.734696135549,1011394.50583364,0.0,1.0
2018-08-24,192.59,192.65,191.37,192.0,619099,162.912335631279,162.963089772916,161.880334751326,162.413253238514,731879.97672478,0.0,1.0
2018-08-27,195.29,195.77,193.0,193.0,885311,165.196272004945,165.602305138041,163.259155599132,163.259155599132,1046587.6928798,0.0,1.0
2018-08-28,195.62,196.4,194.93,196.2,1015079,165.475419783949,166.13522362523,164.891747155123,165.966043153107,1199995.46905069,0.0,1.0
2018-08-29,194.71,195.95,193.71,195.43,976789,164.705648635787,165.754567562953,163.85974627517,165.314698335432,1154730.19756941,0.0,1.0
2018-08-30,192.51,196.15,192.05,194.41,1016179,162.844663442429,165.923748035076,162.455548356545,164.451877927602,1201295.8555388,0.0,1.0
2018-08-31,193.4,193.6,191.35,191.59,1032452,163.597516543379,163.766697015502,161.863416704113,162.066433270661,1220533.30037595,0.0,1.0
2018-09-04,192.61,193.38,191.4,192.48,741076,162.929253678491,163.580598496166,161.905711822144,162.819286371611,876077.470051307,0.0,1.0
2018-09-05,193.98,194.35,191.64,191.85,1162590,164.088139912537,164.401123785965,162.108728388692,162.286367884422,1374378.47927466,0.0,1.0
2018-09-06,195.24,195.94,194.2,194.4,741405,165.153976886914,165.746108539346,164.274238431872,164.443418903996,876466.403828205,0.0,1.0
2018-09-07,194.71,195.42,193.75,194.77,998094,164.705648635787,165.306239311825,163.893582369595,164.756402777424,1179916.31950487,0.0,1.0
2018-09-10,195.69,196.9,195.04,195.19,1083615,165.534632949192,166.558174805539,164.984796414791,165.111681768883,1281016.64027664,0.0,1.0
2018-09-11,196.06,196.6,194.7,194.73,960738,165.84761682262,166.304404097354,164.697189612181,164.722566682999,1135755.19436894,0.0,1.0
2018-09-12,196.2,197.01,195.5,195.57,886573,165.966043153107,166.651224065207,165.373911500675,165.433124665918,1048079.59083252,0.0,1.0
2018-09-13,198.57,198.81,196.92,197.13,949259,167.97083174777,168.173848314318,166.575092852751,166.752732348481,1122185.07028083,0.0,1.0
2018-09-14,200.51,200.63,198.34,198.63,998183,169.611882327367,169.713390610641,167.776274204828,168.021585889407,1180021.53259345,0.0,1.0
2018-09-17,202.43,202.88,200.34,200.63,1072419,171.236014859752,171.61667092203,169.468078926062,169.713390610641,1267781.07016683,0.0,1.0
2018-09-18,204.61,204.95,202.43,202.8,1050935,173.080082005898,173.367688808508,171.236014859752,171.548998733181,1242383.33988467,0.0,1.0
2018-09-19,204.01,206.38,203.43,204.79,1363927,172.572540589528,174.577329184191,172.08191722037,173.232344430809,1612392.94687005,0.0,1.0
2018-09-20,202.86,205.17,200.45,204.5,1347655,171.599752874818,173.553787327844,169.56112818573,172.98703274623,1593156.68420242,0.0,1.0
2018-09-21,204.66,206.15,203.76,204.09,2464232,173.122377123929,174.382771641249,172.361064999373,172.640212778377,2913139.99667979,0.0,1.0
2018-09-24,202.83,204.61,202.28,204.3,1133634,171.574375803999,173.080082005898,171.10912950566,172.817852274107,1340147.57822969,0.0,1.0
2018-09-25,203.48,203.87,201.73,202.68,877343,172.124212338401,172.454114259041,170.64388320732,171.447490449907,1037168.16602781,0.0,1.0
2018-09-26,201.86,203.97,201.49,203.5,1223308,170.753850514201,172.538704495103,170.440866640772,172.141130385613,1446157.4490788,0.0,1.0
2018-09-27,202.08,202.53,201.09,202.27,947299,170.939949033536,171.320605095814,170.102505696525,171.100670482054,1119868.01799294,0.0,1.0
2018-09-28,204.72,204.99,201.11,201.98,1569650,173.173131265566,173.401524902933,170.119423743738,170.855358797475,1855592.41004436,0.0,1.0
2018-10-01,205.5,206.19,204.56,206.0,830613,173.832935106847,174.416607735673,173.037786887867,174.255886287156,981925.383674182,0.0,1.0
2018-10-02,204.98,205.94,204.06,205.77,797917,173.393065879326,174.205132145519,172.614835707559,174.061328744214,943273.168569662,0.0,1.0
2018-10-03,205.72,206.63,204.67,205.71,1095981,174.019033626183,174.788804774345,173.130836147535,174.010574602577,1295635.34874197,0.0,1.0
2018-10-04,205.91,206.18,203.81,204.3,970363,174.966444270075,175.195869455607,173.18202616038,173.598390385976,1141975.80092318,0.93,1.0
2018-10-05,206.32,207.72,205.51,206.09,1923303,175.31483066292,176.504442736049,174.626555106323,175.119394393763,2263447.27060178,0.0,1.0
2018-10-08,207.16,207.47,205.33,206.03,1528948,176.028597906797,176.292012008705,174.473604982635,175.0684110192,1799348.92083674,0.0,1.0
2018-10-09,204.16,207.0,204.01,206.54,931893,173.479429178663,175.892642241297,173.351970742256,175.501769702983,1096702.21870548,0.0,1.0
2018-10-10,197.82,204.16,197.72,204.16,1648190,168.092185933205,173.479429178663,168.007213642267,173.479429178663,1939679.37289816,0.0,1.0
2018-10-11,192.94,198.16,192.66,197.77,2066005,163.945538135439,168.381091722393,163.707615720813,168.049699787736,2431386.72289267,0.0,1.0
2018-10-12,191.85,195.65,189.42,195.64,1310429,163.019340164216,166.248287219854,160.954513494427,166.23978999076,1542183.91141044,0.0,1.0
2018-10-15,192.63,194.4,191.92,192.06,1044509,163.682124033531,165.186133583131,163.078820767873,163.197781975186,1229234.83464072,0.0,1.0
2018-10-16,194.71,195.19,191.77,193.29,1081877,165.449547685038,165.85741468154,162.951362331466,164.242941153721,1273211.52349726,0.0,1.0
2018-10-17,193.84,196.04,193.41,195.43,1014936,164.710288753879,166.579679154511,164.344907902846,166.061348179791,1194431.72450493,0.0,1.0
2018-10-18,191.22,193.68,190.0,192.29,1072906,162.484014731308,164.574333088379,161.447352781867,163.393218244343,1262653.96420236,0.0,1.0
2018-10-19,190.26,192.33,190.23,191.44,942810,161.668280738305,163.427207160718,161.642789051024,162.670953771371,1109549.93633144,0.0,1.0
2018-10-22,190.14,191.76,189.0,190.91,1138173,161.56631398918,162.942865102372,160.597629872488,162.220600629401,1339463.70921412,0.0,1.0
2018-10-23,187.75,190.08,186.75,187.62,1914380,159.535476235766,161.515330614617,158.685753326387,159.425012257546,2252946.2003099,0.0,1.0
2018-10-24,173.24,186.0,172.86,184.84,4887617,147.205996820687,158.048461144354,146.883102115124,157.062782569475,5752012.73974871,0.0,1.0
2018-10-25,170.6,173.77,169.32,172.98,3254619,144.962728339929,147.656349962658,143.875083015925,146.985068864249,3830212.13630858,0.0,1.0
2018-10-26,169.86,171.88,167.27,168.71,2877247,144.333933386989,146.050373663933,142.133151051699,143.356752041204,3386100.30192704,0.0,1.0
2018-10-29,167.04,172.52,164.76,170.72,2586698,141.937714782542,146.594196325935,140.00034654916,145.064695089054,3044166.48233331,0.0,1.0
2018-10-30,171.89,172.62,166.44,167.38,2405798,146.058870893027,146.679168616873,141.427881036915,142.226620571731,2831273.5521752,0.0,1.0
2018-10-31,172.58,175.62,172.24,173.51,2215340,146.645179700498,149.228337345008,146.356273911309,147.435422006219,2607132.24928935,0.0,1.0
2018-11-01,178.4,179.33,173.19,173.27,1848498,151.590567033079,152.380809338801,147.163510675218,147.231488507969,2175412.68994686,0.0,1.0
2018-11-02,176.98,181.82,176.44,178.97,3515873,150.383960501762,154.496619383153,149.925110130698,152.074909091425,4137670.01124238,0.0,1.0
2018-11-05,177.97,179.89,176.88,177.54,2455793,151.225186182046,152.856654168053,150.298988210824,150.859805331014,2890110.37939055,0.0,1.0
2018-11-06,182.2,182.84,177.68,177.68,1637152,154.819514088716,155.363336750718,150.978766538327,150.978766538327,1926689.25591041,0.0,1.0
2018-11-07,185.03,185.33,182.14,184.82,1879173,157.224229922257,157.47914679507,154.768530714154,157.045788111287,2211512.69344381,0.0,1.0
2018-11-08,184.56,185.81,184.03,185.02,1316992,156.824860154849,157.887013791572,156.374507012879,157.215732693163,1549907.60572015,0.0,1.0
2018-11-09,184.5,185.15,183.0,183.36,1245220,156.773876780286,157.326196671382,155.499292416219,155.805192663595,1465442.423944,0.0,1.0
2018-11-12,181.01,185.52,180.59,184.96,1146992,153.808343826556,157.640594147852,153.451460204617,157.1647493186,1349842.38666611,0.0,1.0
2018-11-13,180.08,183.93,179.45,181.76,1298412,153.018101520834,156.289534721941,152.482776087926,154.44563600859,1528041.65413178,0.0,1.0
2018-11-14,179.84,182.47,178.94,181.44,1790392,152.814168022584,155.048939274248,152.049417404143,154.173724677589,2107030.39807418,0.0,1.0
2018-11-15,182.34,182.54,177.5,178.0,1206658,154.938475296029,155.108419877905,150.825816414639,151.250677869328,1420060.57113716,0.0,1.0
2018-11-16,183.06,184.91,180.88,181.34,1584879,155.550275790782,157.122263173131,153.697879848337,154.088752386651,1865171.55475975,0.0,1.0
2018-11-19,179.38,183.16,178.49,183.16,986715,152.42329548427,155.635248081719,151.667042094923,155.635248081719,1161219.72128772,0.0,1.0
2018-11-20,175.92,177.49,175.16,176.54,1546815,149.483254217821,150.817319185545,148.837464806694,150.010082421635,1820375.77535932,0.0,1.0
2018-11-21,176.75,178.63,176.26,177.0,1112983,150.188524232605,151.786003302236,149.77216000701,150.400954959949,1309818.75116723,0.0,1.0
2018-11-23,178.26,179.46,175.29,175.98,447167,151.471605825766,152.49127331702,148.947928784913,149.534237592384,526250.375345533,0.0,1.0
2018-11-26,179.69,180.59,177.45,179.52,1370127,152.686709586177,153.451460204617,150.78333026917,152.542256691583,1612439.75521684,0.0,1.0
2018-11-27,178.64,179.47,176.5,178.55,1524829,151.79450053133,152.499770546114,149.97609350526,151.718025469486,1794501.45826448,0.0,1.0
2018-11-28,182.03,183.71,179.04,179.34,1589828,154.675061194122,156.102595681878,152.134389695081,152.389306567895,1870995.80634268,0.0,1.0
2018-11-29,182.17,183.24,180.84,181.66,1823219,154.794022401435,155.70322591447,153.663890931962,154.360663717652,2145662.99187352,0.0,1.0
2018-11-30,184.89,185.04,182.35,182.35,1647051,157.105268714944,157.232727151351,154.946972525123,154.946972525123,1938338.9359305,0.0,1.0
2018-12-03,181.57,187.47,180.79,187.06,1399249,154.284188655808,159.29755382114,153.621404786493,158.949167428295,1646712.10409503,0.0,1.0
2018-12-04,173.18,180.85,172.97,180.41,1760593,147.155013446125,153.672388161056,146.976571635155,153.298510080929,2071961.31888246,0.0,1.0
2018-12-06,171.02,171.92,165.3,170.89,2481726,145.319611961868,146.084362580308,140.459196920224,145.209147983648,2920629.74013012,0.0,1.0
2018-12-07,167.38,173.53,166.71,170.54,1779150,142.226620571731,147.452416464407,141.657306222447,144.911744965366,2093800.20282356,0.0,1.0
2018-12-10,172.2,173.6,168.55,169.19,2253745,146.322284994934,147.511897068063,143.220796375703,143.764619037705,2652329.33598212,0.0,1.0
2018-12-11,172.27,177.68,170.88,174.56,2391689,146.38176559859,150.978766538327,145.200650754555,148.327631061067,2814669.31584796,0.0,1.0
2018-12-12,171.22,175.36,171.0,174.54,3235232,145.489556543743,149.007409388569,145.30261750368,148.310636602879,3807396.46335683,0.0,1.0
2018-12-13,171.01,173.19,170.5,172.16,2760726,145.311114732774,147.163510675218,144.877756048991,146.288296078559,3248972.0702247,0.0,1.0
2018-12-14,168.97,171.41,168.54,169.29,1898214,143.577679997642,145.651003896525,143.212299146609,143.849591328643,2233921.1748321,0.0,1.0
2018-12-17,163.45,168.835,162.47,168.59,2420585,138.887209537874,143.462967404876,138.054481086684,143.254785292078,2848675.69567023,0.0,1.0
2018-12-18,162.81,166.5,161.82,164.71,1688897,138.343386875872,141.478864411478,137.502161195588,139.957860403691,1987585.57802777,0.0,1.0
2018-12-19,158.99,163.78,157.1648,161.8,2088729,135.097445362047,139.167618097969,133.54653110785,137.4851667374,2458129.55840905,0.0,1.0
2018-12-20,154.61,159.12,153.01,158.02,2494783,131.375659018971,135.207909340266,130.016102363965,134.27321413995,2935995.9258077,0.0,1.0
2018-12-21,150.49,154.99,149.77,151.65,4348257,127.874800632332,131.698553724534,127.26300013758,128.860479207211,5117264.64240171,0.0,1.0
2018-12-24,148.21,149.68,145.34,148.76,1572169,125.93743239895,127.186525075736,123.498727649034,126.404779999108,1850213.73749988,0.0,1.0
2018-12-26,152.17,152.26,143.87,147.95,2180697,129.302335120088,129.378810181932,122.249634972248,125.716504442511,2566362.48820882,0.0,1.0
2018-12-27,155.12,155.17,148.63,150.35,1720279,131.809017702753,131.851503848222,126.294316020889,127.755839425019,2024517.61746516,0.0,1.0
2018-12-28,155.32,157.36,154.27,155.99,1455825,131.978962284629,133.712397019761,131.086753229782,132.548276633913,1713293.80899622,0.0,1.0
2018-12-31,157.21,157.21,155.3895,156.41,1223431,133.584938583354,133.584938583354,132.038018026831,132.905160255851,1439799.94713242,0.0,1.0
2019-01-02,157.26,157.4643,153.82,155.32,1276344,133.627424728823,133.801023119209,130.704377920562,131.978962284629,1502070.8349901,0.0,1.0
2019-01-03,153.37,156.73,152.44,156.0,1436004,130.322002611342,133.177071586852,129.53176030562,132.556773863006,1689967.38130874,0.0,1.0
2019-01-04,157.77,157.83,154.12,155.35,1839965,134.060783412606,134.111766787169,130.959294793375,132.00445397191,2165370.59280457,0.0,1.0
2019-01-07,158.65,159.67,155.93,157.63,1047431,134.808539572859,135.675256940424,132.49729325935,133.941822205293,1232673.60269999,0.0,1.0
2019-01-08,158.66,159.92,156.75,159.29,1350339,134.817036801952,135.887687667769,133.19406604504,135.352362234861,1589152.16371895,0.0,1.0
2019-01-09,160.9,161.51,159.16,159.26,1483825,136.72041611896,137.23874709368,135.241898256642,135.326870547579,1746245.72742864,0.0,1.0
2019-01-10,162.43,162.55,159.37,160.27,1131560,138.020492170308,138.122458919434,135.420340067611,136.185090686051,1331681.17219292,0.0,1.0
2019-01-11,163.81,163.85,160.9,161.28,1239323,139.19310978525,139.227098701626,136.72041611896,137.043310824523,1458502.51455128,0.0,1.0
2019-01-14,164.53,164.94,162.24,162.3,1367952,139.804910280003,140.153296672848,137.859044817527,137.910028192089,1609880.09726718,0.0,1.0
2019-01-15,163.14,165.39,162.39,164.85,1906833,138.623795435967,140.535671982068,137.986503253933,140.076821611004,2244064.48143814,0.0,1.0
2019-01-16,163.6,164.68,162.69,162.79,1090766,139.014667974281,139.932368716409,138.241420126747,138.326392417685,1283672.58074533,0.0,1.0
2019-01-17,165.72,166.83,161.75,162.0,976433,141.606322847885,142.554808355736,138.213991797281,138.427614659409,1142706.57909692,0.93,1.0
2019-01-18,168.58,170.13,166.24,167.0,1665849,144.050168390637,145.374630135835,142.050658401112,142.700071901984,1949520.97284916,0.0,1.0
2019-01-22,167.22,168.79,165.5648,167.65,1298110,142.888060020657,144.229611594825,141.473705775075,143.255491343518,1519160.90237784,0.0,1.0
2019-01-23,168.81,169.91,166.14,168.48,1199772,144.246701423796,145.186642017162,141.965209256261,143.964719245786,1404077.24627933,0.0,1.0
2019-01-24,170.82,172.5,169.19,169.19,1329668,145.96422923531,147.399774868815,144.571408174231,144.571408174231,1556092.81088886,0.0,1.0
2019-01-25,171.22,172.9,170.8,172.65,1192090,146.306025814716,147.741571448221,145.94713940634,147.527948586093,1395087.10364731,0.0,1.0
2019-01-28,172.19,172.26,169.22,169.68,1285015,147.134882519776,147.194696921172,144.597042917687,144.990108984004,1503835.99769592,0.0,1.0
2019-01-29,176.0,176.16,172.73,172.73,1573800,150.390494938618,150.52721357038,147.596307901974,147.596307901974,1841797.24997283,0.0,1.0
2019-01-30,170.91,171.35,165.02,169.84,4073435,146.041133465677,146.417109703023,141.008178833924,145.126827615766,4767086.91126135,0.0,1.0
2019-01-31,171.17,173.3,169.08,169.18,2162600,146.263301242291,148.083368027627,144.477414114895,144.562863259746,2530862.07446388,0.0,1.0
2019-02-01,169.03,172.0,168.25,171.38,1716653,144.434689542469,146.972529144558,143.768186212627,146.442744446479,2008976.21969604,0.0,1.0
2019-02-04,174.61,174.61,169.22,169.38,1664657,149.202751825182,149.202751825182,144.597042917687,144.733761549449,1948125.99107131,0.0,1.0
2019-02-05,172.22,174.95,171.99,174.61,1583308,147.160517263231,149.493278917677,146.963984230073,149.202751825182,1852924.33616724,0.0,1.0
2019-02-06,172.76,174.53,171.98,171.98,1180302,147.621942645429,149.134392509301,146.955439315588,146.955439315588,1381291.76371677,0.0,1.0
2019-02-07,173.59,173.64,170.45,172.12,1538450,148.331170547697,148.373895120122,145.64806739936,147.07506811838,1800427.61419539,0.0,1.0
2019-02-08,172.12,173.27,171.3,172.86,2255589,147.07506811838,148.057733284172,146.374385130598,147.707391790281,2639685.866863,0.0,1.0
2019-02-11,170.93,172.9,170.68,172.47,1159739,146.058223294647,147.741571448221,145.844600432518,147.37414012536,1357227.15776227,0.0,1.0
2019-02-12,172.76,173.19,171.38,171.63,1303432,147.621942645429,147.989373968291,146.442744446479,146.656367308608,1525389.16833562,0.0,1.0
2019-02-13,173.48,174.38,173.01,173.44,1053570,148.23717648836,149.006218792023,147.835565507558,148.202996830419,1232978.9863095,0.0,1.0
2019-02-14,172.1,173.08,171.49,173.02,843005,147.05797828941,147.895379908954,146.536738505815,147.844110422043,986557.561769824,0.0,1.0
2019-02-15,175.24,175.4,171.69,172.54,1222893,149.741081437746,149.877800069509,146.707636795518,147.433954526756,1431135.44567991,0.0,1.0
2019-02-19,174.78,175.47,173.72,175.0,902428,149.348015371429,149.937614470905,148.442254436004,149.536003490103,1056099.50991136,0.0,1.0
2019-02-20,174.45,175.31,173.45,174.88,1038486,149.066033193419,149.800895839142,148.211541744905,149.433464516281,1215326.38132882,0.0,1.0
2019-02-21,171.63,174.313,170.89,174.18,979825,146.656367308608,148.948967864973,146.024043636707,148.83532050232,1146676.19167279,0.0,1.0
2019-02-22,172.54,172.72,171.63,172.17,1388412,147.433954526756,147.587762987489,146.656367308608,147.117792690806,1624840.13434318,0.0,1.0
2019-02-25,173.14,174.36,172.98,174.04,951883,147.946649395865,148.989128963053,147.809930764103,148.715691699528,1113976.03996435,0.0,1.0
2019-02-26,170.0,173.04,169.9,172.81,1424101,145.263546247528,147.861200251014,145.178097102677,147.664667217855,1666606.49732086,0.0,1.0
2019-02-27,169.34,169.99,168.23,169.4,1514879,144.699581891509,145.255001333043,143.751096383657,144.750851378419,1772842.78576795,0.0,1.0
2019-02-28,170.22,170.98,168.89,169.2,1739728,145.451534366202,146.100947867073,144.315060739677,144.579953088716,2035980.58590719,0.0,1.0
2019-03-01,169.28,171.03,168.57,171.0,1109092,144.648312404598,146.143672439499,144.041623476152,146.118037696043,1297955.64593142,0.0,1.0
2019-03-04,166.75,170.4,166.46,170.4,1706529,142.486449039855,145.605342826934,142.238646519786,145.605342826934,1997128.23687819,0.0,1.0
2019-03-05,168.03,168.38,166.75,166.75,1837263,143.580198093954,143.879270100934,142.486449039855,142.486449039855,2150124.50176442,0.0,1.0
2019-03-06,166.47,168.83,166.39,167.88,1080739,142.247191434271,144.263791252766,142.17883211839,143.452024376677,1264774.50637844,0.0,1.0
2019-03-07,166.34,166.54,163.93,166.18,1218271,142.136107545964,142.307005835667,140.076783155043,141.999388914201,1425726.38043059,0.0,1.0
2019-03-08,166.14,166.32,164.12,165.18,1324098,141.965209256261,142.119017716994,140.239136530261,141.144897465687,1549574.31382293,0.0,1.0
2019-03-11,169.51,169.86,164.68,165.12,1443774,144.844845437756,145.143917444736,140.717651741429,141.093627978776,1689629.54808888,0.0,1.0
2019-03-12,168.77,170.53,168.5,169.56,1452510,144.212521765855,145.716426715241,143.981809074756,144.887570010182,1699853.17293052,0.0,1.0
2019-03-13,171.72,173.1,169.03,169.43,1244743,146.733271538974,147.912469737924,144.434689542469,144.776486121875,1456706.21065125,0.0,1.0
2019-03-14,169.59,171.71,169.53,171.37,1261396,144.913204753637,146.724726624489,144.861935266726,146.434199531994,1476194.99550562,0.0,1.0
2019-03-15,169.79,170.96,168.657,169.64,3972139,145.08410304334,146.083858038103,144.115964232173,144.955929326063,4648541.54702622,0.0,1.0
2019-03-18,171.67,171.99,169.67,169.77,1718762,146.690546966548,146.963984230073,144.981564069518,145.06701321437,2011444.35440197,0.0,1.0
2019-03-19,170.72,173.48,170.36,172.5,1314776,145.878780090459,148.23717648836,145.571163168994,147.399774868815,1538664.90095965,0.0,1.0
2019-03-20,168.49,170.97,168.36,170.69,871287,143.973264160271,146.092402952588,143.862180271964,145.853145347004,1019655.61096523,0.0,1.0
2019-03-21,169.83,170.36,168.18,168.35,702536,145.118282701281,145.571163168994,143.708371811231,143.853635357479,822168.555602311,0.0,1.0
2019-03-22,165.85,169.54,165.71,169.4,816523,141.717406736192,144.870480181211,141.597777933399,144.750851378419,955566.028681896,0.0,1.0
2019-03-25,166.62,167.21,165.43,166.28,853981,142.375365151548,142.879515106172,141.358520327815,142.084838059053,999402.628878546,0.0,1.0
2019-03-26,166.9,168.5,165.92,167.92,905911,142.614622757132,143.981809074756,141.777221137588,143.486204034617,1060175.61857933,0.0,1.0
2019-03-27,166.56,168.58,165.65,167.29,712115,142.324095664637,144.050168390637,141.546508446489,142.947874422053,833378.732154283,0.0,1.0
2019-03-28,167.76,168.2,166.06,167.19,859052,143.349485402855,143.725461640202,141.89684994038,142.862425277202,1005337.15286801,0.0,1.0
2019-03-29,169.28,169.43,168.5,168.87,1333670,144.648312404598,144.776486121875,143.981809074756,144.297970910707,1560776.29836782,0.0,1.0
2019-04-01,172.31,172.77,170.04,170.25,1055123,147.237421493598,147.630487559915,145.297725905469,145.477169109657,1234796.44159556,0.0,1.0
2019-04-02,169.94,172.2,169.52,171.92,1367808,145.212276760617,147.143427434261,144.853390352241,146.904169828677,1600727.5466329,0.0,1.0
2019-04-03,167.75,170.6,166.75,170.6,1484859,143.34094048837,145.776241116637,142.486449039855,145.776241116637,1737710.7782421,0.0,1.0
2019-04-04,169.17,170.37,167.82,168.0,1062064,144.554318345261,145.579708083479,143.400754889766,143.554563350499,1242919.40176335,0.0,1.0
2019-04-05,171.12,171.13,168.59,169.26,1240361,146.220576669865,146.22912158435,144.058713305122,144.631222575627,1451578.01421627,0.0,1.0
2019-04-08,172.3,172.53,170.1,170.52,1159753,147.228876579113,147.425409612271,145.34899539238,145.707881800756,1357243.54177643,0.0,1.0
2019-04-09,169.17,171.57,169.06,171.17,1037087,144.554318345261,146.605097821697,144.460324285924,146.263301242291,1213689.15019862,0.0,1.0
2019-04-10,169.37,169.83,167.61,169.22,926839,144.725216634964,145.118282701281,143.221311685578,144.597042917687,1084667.37918895,0.0,1.0
2019-04-11,171.43,171.65,168.39,168.79,1212411,147.35705029639,147.546156935048,144.743940380383,145.087770632489,1410476.23654212,1.02,1.0
2019-04-12,174.93,175.49,172.05,172.67,1454065,150.365565002319,150.846927355267,147.889987187154,148.422924077919,1691607.98515323,0.0,1.0
2019-04-15,172.0,174.75,171.5,174.37,1601544,147.847008405641,150.210841388871,147.417220590508,149.88420264937,1863179.85714136,0.0,1.0
2019-04-16,173.74,174.7273,172.7,172.7,931728,149.342670002303,150.191329022064,148.448711346827,148.448711346827,1083939.52456792,0.0,1.0
2019-04-17,174.53,176.48,174.27,175.0,988403,150.021734750212,151.69790722923,149.798245086343,150.425735296437,1149873.22255155,0.0,1.0
2019-04-18,176.85,177.0,174.51,174.9,1348448,152.015950212428,152.144886556968,150.004543237607,150.339777733411,1568736.8889038,0.0,1.0
2019-04-22,177.03,177.86,175.27,175.87,1467058,152.170673825876,152.884121598996,150.657820716609,151.173566094768,1706723.5835282,0.0,1.0
2019-04-23,182.37,183.13,178.8,179.66,1948133,156.760807691493,157.414085170494,153.692122691445,154.431357733474,2266389.28723305,0.0,1.0
2019-04-24,180.73,193.11,180.24,193.11,3087278,155.351103657858,165.992649960543,154.929911599028,165.992649960543,3591630.44099672,0.0,1.0
2019-04-25,176.88,180.22,175.92,179.74,1799148,152.041737481336,154.912720086422,151.216544876281,154.500123783895,2093065.38791077,0.0,1.0
2019-04-26,178.07,178.15,176.15,177.14,852316,153.064632481352,153.133398531773,151.414247271242,152.265227145205,991554.401951676,0.0,1.0
2019-04-29,179.21,179.64,177.6,178.0,844938,154.044548699854,154.414166220868,152.660631935127,153.004462187233,982971.09672498,0.0,1.0
2019-04-30,178.72,179.98,176.72,179.55,1213173,153.623356641024,154.706421935159,151.904205380493,154.336804414144,1411362.72049208,0.0,1.0
2019-05-01,176.39,179.93,176.35,179.12,1224102,151.620545422506,154.663443153645,151.586162397295,153.96718689313,1424077.13399473,0.0,1.0
2019-05-02,174.57,176.35,172.8,175.81,2036484,150.056117775423,151.586162397295,148.534668909853,151.121991556952,2369173.72747216,0.0,1.0
2019-05-03,176.69,176.79,175.08,175.24,1354422,151.878418111586,151.964375674612,150.494501346858,150.632033447701,1575686.83000224,0.0,1.0
2019-05-06,175.36,175.71,172.61,173.6,992091,150.735182523333,151.036033993925,148.371349540103,149.222329414066,1154163.71180013,0.0,1.0
2019-05-07,170.48,173.98,169.94,173.4,1614675,146.540453447638,149.548968153566,146.076282607294,149.050414288013,1878455.99985372,0.0,1.0
2019-05-08,168.29,170.74,167.89,170.38,2021505,144.657982817357,146.763943111507,144.31415256525,146.454495884611,2351747.68667644,0.0,1.0
2019-05-09,172.05,173.16,167.17,167.58,2037670,147.889987187154,148.844116136749,143.695258111459,144.047684119868,2370553.47808193,0.0,1.0
2019-05-10,173.08,173.54,169.49,170.74,1254326,148.775350086328,149.17075487625,145.689473573675,146.763943111507,1459238.67061329,0.0,1.0
2019-05-13,167.99,171.02,166.79,170.54,1762657,144.400110128277,147.004624287981,143.368619371959,146.592027985454,2050613.044318,0.0,1.0
2019-05-14,168.49,170.41,167.82,168.04,847924,144.82989794341,146.480283153519,144.253982271132,144.44308890979,986444.903909432,0.0,1.0
2019-05-15,167.72,169.23,165.65,167.02,787512,144.168024708105,145.465983909806,142.388703153456,143.56632176692,916163.711803804,0.0,1.0
2019-05-16,169.85,170.43,168.1,168.33,634249,145.99892080057,146.497474666124,144.494663447606,144.692365842567,737862.938022343,0.0,1.0
2019-05-17,166.37,168.41,166.1,167.86,998067,143.007597607247,144.761131892988,142.775512187075,144.288365296342,1161115.9796281,0.0,1.0
2019-05-20,169.29,170.45,167.39,168.11,1359168,145.517558447622,146.51466617873,143.884364750118,144.503259203909,1581208.15917084,0.0,1.0
2019-05-21,171.45,172.02,169.84,170.2,1182263,147.374241808995,147.864199918246,145.990325044268,146.299772271163,1375403.1156456,0.0,1.0
2019-05-22,169.28,171.21,168.43,170.59,939232,145.508962691319,147.167943657731,144.778323405594,146.635006766967,1092669.41375485,0.0,1.0
2019-05-23,163.58,168.25,162.69,167.77,1883638,140.609381598807,144.623599792146,139.844359287871,144.211003489619,2191358.07679716,0.0,1.0
2019-05-24,164.03,164.82,161.46,163.91,1508119,140.996190632426,141.675255380336,138.787081262644,140.893041556794,1754492.50409116,0.0,1.0
2019-05-28,163.66,165.44,163.07,164.28,2609727,140.678147649228,142.2081922711,140.170998027371,141.211084539992,3036064.43471922,0.0,1.0
2019-05-29,162.31,163.95,161.86,163.55,1204148,139.51772054837,140.927424582005,139.13091151475,140.583594329899,1400863.35349953,0.0,1.0
2019-05-30,162.23,163.65,161.6,162.46,839595,139.448954497948,140.669551892925,138.907421850881,139.64665689291,976755.238792445,0.0,1.0
2019-05-31,160.82,161.58,160.21,160.44,1306330,138.236952859274,138.890230338276,137.712611724812,137.910314119774,1519738.2917856,0.0,1.0
2019-06-03,163.15,165.49,161.03,161.37,1515265,140.239764077793,142.251171052614,138.41746374163,138.70971945592,1762805.90869267,0.0,1.0
2019-06-04,167.78,167.91,164.27,164.27,1034430,144.219599245921,144.331344077856,141.20248878369,141.20248878369,1203419.41253112,0.0,1.0
2019-06-05,171.94,171.97,168.23,168.33,1251641,147.795433867825,147.821221136733,144.606408279541,144.692365842567,1456115.03622272,0.0,1.0
2019-06-06,171.98,172.6,169.68,171.93,862066,147.829816893036,148.3627537838,145.852792943425,147.786838111522,1002897.20839791,0.0,1.0
2019-06-07,173.97,174.38,172.48,173.15,973389,149.540372397264,149.892798405673,148.259604708168,148.835520380446,1132406.46398911,0.0,1.0
2019-06-10,173.39,176.44,173.17,175.8,1054464,149.04181853171,151.663524204019,148.852711893051,151.113395800649,1226726.26220741,0.0,1.0
2019-06-11,169.73,174.44,168.53,174.04,853862,145.895771724939,149.944372943488,144.86428096862,149.600542691382,993352.96387638,0.0,1.0
2019-06-12,170.04,170.43,168.68,169.92,585501,146.162240170321,146.497474666124,144.99321731316,146.059091094689,681151.232520695,0.0,1.0
2019-06-13,171.94,171.94,169.45,170.16,1128028,147.795433867825,147.795433867825,145.655090548464,146.265389245953,1312308.02768544,0.0,1.0
2019-06-14,171.25,172.25,170.13,172.25,724379,147.202326682942,148.061902313207,146.239601977045,148.061902313207,842717.004176097,0.0,1.0
2019-06-17,171.78,172.43,170.38,171.69,924973,147.657901766983,148.216625926655,146.454495884611,147.580539960259,1076080.99558901,0.0,1.0
2019-06-18,173.59,174.87,172.37,172.58,857781,149.213733657763,150.313990464503,148.165051388839,148.345562271195,997912.190385387,0.0,1.0
2019-06-19,173.62,174.4764,172.55,174.23,531707,149.239520926671,149.97566149643,148.319775002287,149.763862061133,618569.188421337,0.0,1.0
2019-06-20,177.96,178.405,174.39,175.84,1265964,152.970079162023,153.352590317491,149.901394161975,151.14777882586,1472777.90973342,0.0,1.0
2019-06-21,177.43,178.33,175.8,178.13,1851348,152.514504077982,153.288122145221,151.113395800649,153.116207019168,2153793.02857676,0.0,1.0
2019-06-24,177.82,178.29,176.33,176.71,976333,152.849738573785,153.25373912001,151.56897088469,151.895609624191,1135831.40985349,0.0,1.0
2019-06-25,177.64,178.81,177.1,178.07,763492,152.695014960338,153.700718447748,152.230844119994,153.064632481352,888219.690179333,0.0,1.0
2019-06-26,178.9,179.75,176.87,177.25,1334099,153.778080254472,154.508719540198,152.033141725033,152.359780464534,1552043.76790924,0.0,1.0
2019-06-27,177.72,178.97,176.7,178.97,966477,152.763781010759,153.838250548591,151.887013867888,153.838250548591,1124365.2867423,0.0,1.0
2019-06-28,181.82,182.08,178.12,178.12,2450800,156.288041094847,156.511530758716,153.107611262865,153.107611262865,2851174.36291606,0.0,1.0
2019-07-01,182.54,184.35,181.53,183.33,1141792,156.906935548638,158.462767439418,156.03876416207,157.586000296547,1328320.58029323,0.0,1.0
2019-07-02,183.57,183.62,182.08,183.25,928214,157.792298447811,157.835277229324,156.511530758716,157.517234246126,1079851.46078822,0.0,1.0
2019-07-03,182.65,182.89,180.95,182.78,533590,157.878256010838,158.085706224047,156.408817000608,157.990624876326,617312.453041726,1.02,1.0
2019-07-05,182.28,182.48,180.27,181.8,481765,157.558436932141,157.731312109815,155.821041396516,157.143536505723,557355.898610632,0.0,1.0
2019-07-08,181.47,182.93,180.58,181.22,822894,156.858292462561,158.120281259581,156.088997921911,156.642198490468,952009.433709998,0.0,1.0
2019-07-09,180.83,180.98,179.12,180.14,1378755,156.305091894004,156.434748277259,154.82700912489,155.708672531028,1595087.29772587,0.0,1.0
2019-07-10,182.54,183.86,181.57,182.35,887007,157.783174663117,158.924150835766,156.944730051398,157.618943244327,1026182.02559115,0.0,1.0
2019-07-11,183.6,183.63,182.37,182.53,707975,158.699413104789,158.725344381441,157.636230762094,157.774530904233,819059.172664814,0.0,1.0
2019-07-12,185.84,185.95,183.7,184.56,827482,160.635615094739,160.73069644246,158.785850693627,159.529213957625,957317.309671985,0.0,1.0
2019-07-15,186.4,186.84,185.45,185.84,1215282,161.119665592226,161.499990983109,160.298508498275,160.635615094739,1405964.71552589,0.0,1.0
2019-07-16,186.89,187.48,186.56,186.91,1078244,161.543209777528,162.053191551666,161.257965734366,161.560497295295,1247424.89292813,0.0,1.0
2019-07-17,183.55,186.05,183.43,185.73,2259796,158.656194310371,160.817134031297,158.552469203767,160.540533747018,2614367.2335199,0.0,1.0
2019-07-18,183.18,183.55,180.59,183.55,1237337,158.336375231674,158.656194310371,156.097641680795,158.656194310371,1431480.23521672,0.0,1.0
2019-07-19,183.85,184.87,183.65,184.11,939851,158.915507076882,159.79717048302,158.742631899208,159.140244807858,1087317.46528931,0.0,1.0
2019-07-22,184.62,185.01,183.12,183.83,702550,159.581076510927,159.918183107392,158.284512678372,158.898219559115,812782.967980033,0.0,1.0
2019-07-23,185.97,186.0,183.63,185.91,1150627,160.747983960227,160.773915236878,158.725344381441,160.696121406925,1331165.0816283,0.0,1.0
2019-07-24,187.64,189.56,185.05,185.98,1368566,162.191491693806,163.851093399477,159.952758142926,160.756627719111,1583299.60195937,0.0,1.0
2019-07-25,187.61,189.0,185.5,187.39,1106288,162.165560417154,163.367042901989,160.341727292693,161.975397721713,1279869.11121016,0.0,1.0
2019-07-26,189.73,189.9,186.44,187.28,1745207,163.9980373005,164.144981201522,161.154240627761,161.880316373992,2019037.1150801,0.0,1.0
2019-07-29,189.83,190.16,188.75,189.72,924153,164.084474889337,164.369718932499,163.150948929897,163.989393541616,1069156.38489453,0.0,1.0
2019-07-30,189.12,189.46,187.46,189.13,939500,163.470768008594,163.76465581064,162.035904033899,163.479411767477,1086911.39195394,0.0,1.0
2019-07-31,185.94,189.66,184.8,189.03,1187422,160.722052683576,163.937530988314,159.736664170834,163.39297417864,1373733.36759631,0.0,1.0
2019-08-01,183.43,186.74,182.46,185.59,1273189,158.552469203767,161.413553394272,157.714024592047,160.419521122646,1472957.56062846,0.0,1.0
2019-08-02,181.97,183.58,181.14,183.34,941661,157.290480406746,158.682125587022,156.573048419399,158.474675373813,1089411.46169105,0.0,1.0
2019-08-05,176.77,179.99,175.03,179.97,1197748,152.79572578722,155.579016147773,151.291711741456,155.561728630005,1385679.55922304,0.0,1.0
2019-08-06,180.67,180.73,176.77,178.35,886416,156.166791751864,156.218654305167,152.79572578722,154.161439690845,1025498.29527434,0.0,1.0
2019-08-07,180.85,181.52,177.51,178.36,1003307,156.322379411771,156.901511256979,153.435363944614,154.170083449729,1160729.97118375,0.0,1.0
2019-08-08,184.17,185.1,182.07,182.66,778632,159.192107361161,159.995976937345,157.376917995583,157.886899769721,900802.544906735,0.0,1.0
2019-08-09,184.1,185.13,182.75,183.32,719639,159.131601048975,160.021908213996,157.964693599675,158.457387856046,832553.301963107,0.0,1.0
2019-08-12,181.32,183.4,180.62,183.19,899379,156.728636079305,158.526537927115,156.123572957446,158.345018990558,1040495.24298472,0.0,1.0
2019-08-13,183.11,184.61,180.65,181.15,803840,158.275868919488,159.572432752044,156.149504234097,156.581692178282,929965.78319133,0.0,1.0
2019-08-14,180.83,182.31,179.7,181.96,1555554,156.305091894004,157.584368208792,155.328347140145,157.281836647862,1799626.78382067,0.0,1.0
2019-08-15,182.22,182.86,180.19,180.83,1200970,157.506574378838,158.059774947395,155.751891325447,156.305091894004,1389407.10419896,0.0,1.0
2019-08-16,184.35,186.39,183.35,183.69,1450866,159.347695021067,161.111021833343,158.483319132697,158.777206934743,1678512.80851373,0.0,1.0
2019-08-19,187.59,188.02,185.9,186.53,758215,162.148272899387,162.519954531386,160.687477648041,161.232034457714,877182.03411427,0.0,1.0
2019-08-20,187.17,187.86,186.09,186.73,941717,161.785235026271,162.381654389247,160.851709066832,161.404909635389,1089476.24832005,0.0,1.0
2019-08-21,188.48,189.04,186.67,189.0,1012876,162.917567440037,163.401617937524,161.353047082086,163.367042901989,1171800.38641483,0.0,1.0
2019-08-22,187.55,189.31,186.1,189.06,633973,162.113697863852,163.634999427384,160.860352825715,163.418905455291,733445.956243976,0.0,1.0
2019-08-23,183.55,189.27,182.47,186.76,1619705,158.656194310371,163.600424391849,157.722668350931,161.43084091204,1873843.33805722,0.0,1.0
2019-08-26,184.65,185.71,182.2,185.23,632074,159.607007787578,160.523246229251,157.489286861071,160.108345802833,731248.995378282,0.0,1.0
2019-08-27,183.36,185.64,182.58,185.32,628268,158.491962891581,160.462739917065,157.817749698652,160.186139632786,726845.818414173,0.0,1.0
2019-08-28,185.44,185.62,182.13,182.79,535292,160.289864739391,160.445452399298,157.428780548885,157.99926863521,619281.503801818,0.0,1.0
2019-08-29,189.47,189.84,186.45,186.85,1301974,163.773299569523,164.09311864822,161.162884386645,161.508634741993,1506259.0448407,0.0,1.0
2019-08-30,191.27,192.22,190.0,190.5,1153481,165.32917616859,166.150333262542,164.231418790359,164.663606734545,1334466.88589933,0.0,1.0
2019-09-03,189.28,190.82,187.17,190.04,837594,163.609068150733,164.940207018823,161.785235026271,164.265993825894,969015.923823595,0.0,1.0
2019-09-04,190.71,192.11,190.17,191.02,964521,164.845125671102,166.055251914821,164.378362691382,165.113082196497,1115858.28917382,0.0,1.0
2019-09-05,192.27,193.64,191.68,192.45,818557,166.19355205696,167.377747024027,165.683570282822,166.349139716867,946991.940674445,0.0,1.0
2019-09-06,192.67,193.76,192.04,193.09,698663,166.539302412308,167.481472130632,165.994745602635,166.902340285424,808286.08178469,0.0,1.0
2019-09-09,188.07,193.0,187.53,192.84,1603066,162.563173325805,166.82454645547,162.096410346085,166.686246313331,1854593.61091435,0.0,1.0
2019-09-10,187.87,187.87,185.4,187.7,1097415,162.390298148131,162.390298148131,160.255289703856,162.243354247108,1269603.90122526,0.0,1.0
2019-09-11,188.6,188.62,186.35,187.86,836251,163.021292546641,163.038580064408,161.076446797808,162.381654389247,967462.201631585,0.0,1.0
2019-09-12,189.41,190.0,187.13,190.0,1042590,163.721437016221,164.231418790359,161.750659990737,164.231418790359,1206176.63452609,0.0,1.0
2019-09-13,189.96,190.23,189.01,190.15,1064554,164.196843754825,164.430225244685,163.375686660873,164.361075173615,1231586.87594479,0.0,1.0
2019-09-16,190.97,191.67,188.35,190.84,1536401,165.069863402079,165.674926523938,162.805198574548,164.957494536591,1777468.59979715,0.0,1.0
2019-09-17,191.31,192.58,189.56,192.58,1222902,165.363751204125,166.461508582355,163.851093399477,166.461508582355,1414780.3246868,0.0,1.0
2019-09-18,190.3,191.06,187.9,191.06,1238760,164.490731556871,165.147657232032,162.416229424782,165.147657232032,1433126.50973588,0.0,1.0
2019-09-19,188.13,190.19,187.01,189.14,1301690,162.615035879107,164.39565020915,161.646934884132,163.488055526361,1505930.48407932,0.0,1.0
2019-09-20,187.37,189.0,186.07,188.68,7649932,161.958110203946,163.367042901989,160.834421549064,163.090442617711,8850237.61412769,0.0,1.0
2019-09-23,186.79,188.56,185.06,186.25,1367390,161.456772188691,162.986717511106,159.96140190181,160.990009208971,1581939.08275029,0.0,1.0
2019-09-24,184.7,188.85,184.41,187.97,1834007,159.650226581997,163.237386518734,159.399557574369,162.476735736968,2121770.19821529,0.0,1.0
2019-09-25,186.0,186.41,184.56,185.45,1759010,160.773915236878,161.12830935111,159.529213957625,160.298508498275,2035005.86222555,0.0,1.0
2019-09-26,186.0,186.81,185.22,186.52,1180280,160.773915236878,161.474059706458,160.099702043949,161.223390698831,1365470.7585901,0.0,1.0
2019-09-27,183.02,186.89,182.54,186.81,1144014,158.198075089535,161.543209777528,157.783174663117,161.474059706458,1323514.47488536,0.0,1.0
2019-09-30,182.73,184.32,182.66,183.36,1187730,157.947406081907,159.321763744416,157.886899769721,158.491962891581,1374089.69405583,0.0,1.0
2019-10-01,178.71,184.54,177.63,183.84,1582859,154.472615010659,159.511926439858,153.539089051219,158.906863317998,1831216.04998065,0.0,1.0
2019-10-02,174.41,178.26,174.12,177.54,1208700,150.755798690666,154.083645860892,150.505129683039,153.461295221265,1398349.97280972,0.0,1.0
2019-10-03,174.88,175.0,172.01,174.31,883376,151.1620553582,151.265780464805,148.681296558578,150.669361101829,1021981.30684269,0.0,1.0
2019-10-04,176.64,176.89,173.75,175.0,912646,152.683356921732,152.899450893825,150.185310604342,151.265780464805,1055843.88953826,0.0,1.0
2019-10-07,176.7,178.2,175.88,176.23,941221,152.735219475034,154.03178330759,152.026431246571,152.3289628075,1088902.42389173,0.0,1.0
2019-10-08,176.5,178.48,174.82,175.65,1410869,152.56234429736,154.273808556333,151.110192804898,151.827624792246,1632240.11565159,0.0,1.0
2019-10-09,177.05,178.87,176.2,178.0,963350,153.037751035964,154.610915152798,152.303031530849,153.858908129916,1114503.55448518,0.0,1.0
2019-10-10,176.69,178.52,175.5,175.5,868024,153.608239122288,155.199178494034,152.573693847765,152.573693847765,998456.602564793,1.02,1.0
2019-10-11,179.63,181.15,178.37,178.8,855801,156.164174506405,157.485610487308,155.068773627498,155.442600911569,984396.927886267,0.0,1.0
2019-10-14,179.12,179.86,178.8,179.66,591969,155.720797960181,156.364128635094,155.442600911569,156.190255479712,680920.523584227,0.0,1.0
2019-10-15,178.45,179.63,178.34,179.18,847711,155.138322889651,156.164174506405,155.04269265419,155.772959906795,975091.293578056,0.0,1.0
2019-10-16,178.29,179.23,177.21,178.45,769306,154.999224365345,155.816428195641,154.060309326282,155.138322889651,884904.858728225,0.0,1.0
2019-10-17,176.76,178.56,176.58,178.11,785208,153.669094726672,155.233953125111,153.512608886828,154.842738525501,903196.354002533,0.0,1.0
2019-10-18,174.43,177.05,173.99,177.05,1107806,151.643472466471,153.921210801976,151.26095152463,153.921210801976,1274269.16198272,0.0,1.0
2019-10-21,175.45,176.92,174.65,175.3,944826,152.53022555892,153.808193250978,151.834732937391,152.399820692383,1086799.16451029,0.0,1.0
2019-10-22,179.88,180.06,175.32,175.32,1261734,156.381515950632,156.538001790476,152.417208007921,152.417208007921,1451326.97135158,0.0,1.0
2019-10-23,173.56,177.72,172.4,177.69,1998568,150.887124240559,154.503685872506,149.878659939343,154.477604899199,2298880.46329907,0.0,1.0
2019-10-24,174.67,177.76,174.63,175.98,2458152,151.852120252929,154.538460503582,151.817345621853,152.990989420682,2827523.31100045,0.0,1.0
2019-10-25,173.54,176.74,173.34,175.24,1894467,150.869736925021,153.651707411134,150.695863769639,152.347658745768,2179136.8493165,0.0,1.0
2019-10-28,174.93,175.97,173.97,174.28,1544552,152.078155354926,152.982295762913,151.243564209092,151.513067599934,1776642.28455049,0.0,1.0
2019-10-29,176.03,178.23,174.92,175.07,1856788,153.034457709528,154.94706241873,152.069461697157,152.199866563694,2135796.05882218,0.0,1.0
2019-10-30,178.24,178.69,176.0,176.44,1261966,154.955756076499,155.346970676109,153.00837673622,153.390897678061,1451593.83255795,0.0,1.0
2019-10-31,176.8,178.24,175.53,177.78,1373904,153.703869357749,154.955756076499,152.599774821072,154.555847819121,1580352.06410211,0.0,1.0
2019-11-01,179.73,180.19,178.03,178.03,1136051,156.251111084096,156.651019341475,154.773189263348,154.773189263348,1306758.36359402,0.0,1.0
2019-11-04,178.07,181.46,176.97,181.18,2483383,154.807963894425,157.755113878151,153.851661539823,157.511691460616,2856545.6174566,0.0,1.0
2019-11-05,179.3,179.69,177.1,177.93,2252905,155.877283800024,156.216336453019,153.964679090822,154.686252685657,2591435.11262504,0.0,1.0
2019-11-06,181.57,181.69,179.92,179.92,1445570,157.850744113611,157.95506800684,156.416290581709,156.416290581709,1662786.8710653,0.0,1.0
2019-11-07,182.95,183.23,181.53,182.0,1427546,159.050468885747,159.293891303282,157.815969482534,158.224571397682,1642054.5159638,0.0,1.0
2019-11-08,185.08,185.96,182.67,182.67,1446063,160.902217990566,161.667259874247,158.807046468212,158.807046468212,1663353.95112883,0.0,1.0
2019-11-11,184.35,184.86,182.46,184.25,684123,160.267580973422,160.710957519646,158.624479655061,160.180644395731,786921.935702735,0.0,1.0
2019-11-12,185.28,185.65,183.53,184.05,852719,161.076091145948,161.397756483405,159.554701036355,160.006771240348,980851.81479135,0.0,1.0
2019-11-13,184.72,186.08,184.08,185.31,961685,160.589246310878,161.771583767476,160.032852213656,161.102172119256,1106191.46226086,0.0,1.0
2019-11-14,185.19,185.81,184.52,184.59,739405,160.997848226026,161.536855007711,160.415373155496,160.47622875988,850510.820230109,0.0,1.0
2019-11-15,187.08,187.92,185.82,186.34,1077875,162.640949544387,163.371216796991,161.54554866548,161.997618869473,1239840.61556999,0.0,1.0
2019-11-18,186.58,187.02,186.19,186.9,750081,162.206266655932,162.588787597772,161.867214002937,162.484463704543,862791.036778245,0.0,1.0
2019-11-19,184.95,186.93,184.66,186.93,805453,160.789200439568,162.51054467785,160.537084364264,162.51054467785,926483.445049466,0.0,1.0
2019-11-20,184.33,185.2,183.35,184.75,729218,160.250193657883,161.006541883795,159.398215196511,160.615327284186,838793.082690218,0.0,1.0
2019-11-21,182.95,184.88,182.8,184.05,808820,159.050468885747,160.728344835184,158.920064019211,160.006771240348,930356.383333242,0.0,1.0
2019-11-22,182.88,183.57,182.16,183.32,560156,158.989613281363,159.589475667432,158.363669921988,159.372134223204,644327.180661231,0.0,1.0
2019-11-25,182.66,183.72,182.47,183.2,855015,158.798352810443,159.719880533968,158.63317331283,159.267810329975,983492.820523321,0.0,1.0
2019-11-26,182.02,183.78,181.73,182.79,1849085,158.24195871322,159.772042480583,157.989842637916,158.911370361441,2126935.57661254,0.0,1.0
2019-11-27,182.35,182.88,181.64,182.44,1930415,158.528849419601,158.989613281363,157.911599717995,158.607092339523,2220486.53313746,0.0,1.0
2019-11-29,181.74,182.69,181.2,182.69,915649,157.998536295686,158.82443378375,157.529078776154,158.82443378375,1053237.91701825,0.0,1.0
2019-12-02,177.99,182.26,177.75,182.03,1963722,154.738414632272,158.450606499679,154.529766845813,158.25065237099,2258798.37020835,0.0,1.0
2019-12-03,177.04,178.2,175.7,177.0,2985857,153.912517144207,154.920981445423,152.747567003147,153.877742513131,3434523.28042116,0.0,1.0
2019-12-04,178.08,180.7,177.75,177.83,1409001,154.816657552194,157.094395887699,154.529766845813,154.599316107966,1620722.87341178,0.0,1.0
2019-12-05,182.37,182.58,178.7,179.0,2458329,158.546236735139,158.72880354829,155.355664333878,155.616474066951,2827726.90769668,0.0,1.0
2019-12-06,183.55,183.74,181.98,183.0,1467408,159.572088351893,159.737267849506,158.207184082144,159.093937174593,1687906.33237836,0.0,1.0
2019-12-09,183.17,183.93,182.25,183.04,1275057,159.241729356667,159.902447347119,158.44191284191,159.128711805669,1466651.9362327,0.0,1.0
2019-12-10,180.48,183.29,180.24,183.03,1191424,156.903135416779,159.346053249897,156.69448763032,159.1200181479,1370451.92212905,0.0,1.0
2019-12-11,179.27,180.57,177.57,180.28,1565582,155.851202826717,156.9813783367,154.373281005969,156.729262261396,1800832.33269655,0.0,1.0
2019-12-12,180.47,182.67,179.39,180.0,1204687,156.894441759009,158.807046468212,155.955526719946,156.485839843862,1385707.87118095,0.0,1.0
2019-12-13,179.03,180.92,178.41,179.9,968344,155.642555040259,157.285656358619,155.103548258574,156.398903266171,1113851.06904187,0.0,1.0
2019-12-16,180.59,180.89,178.85,179.42,1031474,156.998765652239,157.259575385312,155.486069200415,155.981607693254,1186467.22403288,0.0,1.0
2019-12-17,181.1,182.05,180.68,181.29,857512,157.442142198463,158.268039686528,157.077008572161,157.607321696076,986365.029283221,0.0,1.0
2019-12-18,178.46,181.32,178.42,181.07,995101,155.14701654742,157.633402669383,155.112241916343,157.416061225156,1144628.67808819,0.0,1.0
2019-12-19,178.65,179.94,178.23,179.1,1161857,155.312196045033,156.433677897247,154.94706241873,155.703410644642,1336442.071747,0.0,1.0
2019-12-20,178.33,179.54,178.11,178.76,1961946,155.033998996421,156.085931586483,154.842738525501,155.407826280493,2256755.50166307,0.0,1.0
2019-12-23,179.74,180.72,178.51,179.17,1404439,156.259804741865,157.111783203237,155.190484836265,155.764266249026,1615475.36986246,0.0,1.0
2019-12-24,178.82,180.08,178.27,180.02,321382,155.459988227107,156.555389106014,154.981837049807,156.5032271594,369674.087174408,0.0,1.0
2019-12-26,178.19,179.27,177.41,179.12,664574,154.912287787654,155.851202826717,154.234182481664,155.720797960181,764435.428274901,0.0,1.0
2019-12-27,177.49,178.94,177.14,178.39,781115,154.303731743817,155.564312120337,153.999453721898,155.086160943036,898488.324185039,0.0,1.0
2019-12-30,176.01,177.87,175.77,177.54,886648,153.017070393989,154.634090739043,152.808422607531,154.347200032662,1019879.11595862,0.0,1.0
2019-12-31,176.35,176.87,175.32,175.98,726273,153.312654758139,153.764724962132,152.417208007921,152.990989420682,835405.555738709,0.0,1.0
2020-01-02,178.43,179.04,176.92,177.45,1472055,155.120935574112,155.651248698028,153.808193250978,154.26895711274,1693251.60835244,0.0,1.0
2020-01-03,180.18,180.43,178.0,178.0,1662226,156.642325683705,156.859667127933,154.747108290041,154.747108290041,1911998.42936931,0.0,1.0
2020-01-06,182.09,182.98,181.0,181.55,1956988,158.302814317604,159.076549859054,157.355205620772,157.833356798073,2251052.49364081,0.0,1.0
2020-01-07,180.02,181.63,179.75,180.42,1454721,156.5032271594,157.902906060225,156.268498399634,156.850973470164,1673312.9352871,0.0,1.0
2020-01-08,180.48,181.94,179.6,180.2,1199890,156.903135416779,158.172409451068,156.138093533097,156.659712999244,1380190.05563379,0.0,1.0
2020-01-09,181.61,182.91,180.96,181.0,1581572,157.885518744687,159.015694254671,157.320430989696,157.355205620772,1819225.05118707,0.0,1.0
2020-01-10,179.51,181.79,179.41,181.51,831729,156.059850613176,158.042004584531,155.972914035484,157.798582166996,956707.777198105,0.0,1.0
2020-01-13,181.13,182.09,180.04,180.24,898041,157.46822317177,158.302814317604,156.520614474938,156.69448763032,1032984.07166609,0.0,1.0
2020-01-14,180.97,181.53,179.66,181.0,917870,157.329124647465,157.815969482534,156.190255479712,157.355205620772,1055792.65296368,0.0,1.0
2020-01-15,181.61,182.96,181.07,181.07,1174680,157.885518744687,159.059162543516,157.416061225156,157.416061225156,1351191.90471785,0.0,1.0
2020-01-16,182.4,183.07,181.11,181.53,1289882,159.459070800895,160.044803133332,158.331317504112,158.698492996088,1475453.70494332,1.02,1.0
2020-01-17,181.89,183.12,181.48,182.78,1820004,159.013214846353,160.088514501425,158.654781627996,159.791277198397,2081842.86997699,0.0,1.0
2020-01-21,183.29,184.56,180.82,181.46,2074838,160.237133152939,161.347401902485,158.077791569177,158.637297080759,2373339.12269276,0.0,1.0
2020-01-22,183.1,185.58,183.09,183.86,1058678,160.071029954188,162.239113811568,160.062287680569,160.735442749192,1210987.03404031,0.0,1.0
2020-01-23,184.62,185.47,182.05,182.87,1146749,161.399855544195,162.142948801765,159.153091224249,159.869957660963,1311728.5617522,0.0,1.0
2020-01-24,185.07,185.81,184.33,185.23,925533,161.793257857027,162.440186104793,161.14632960926,161.933134234922,1058686.8363907,0.0,1.0
2020-01-27,182.57,183.73,181.59,182.36,1132317,159.607689452409,160.621793192152,158.750946637799,159.424101706421,1295220.27039707,0.0,1.0
2020-01-28,183.63,184.68,180.76,183.08,1447453,160.534370455967,161.452309185906,158.025337927466,160.053545406951,1655694.00269275,0.0,1.0
2020-01-29,183.47,184.42,179.61,183.92,2033164,160.394494078071,161.225010071826,157.019976461342,160.787896390902,2325669.60121731,0.0,1.0
2020-01-30,181.23,183.49,179.72,182.3,1842469,158.436224787534,160.411978625308,157.116141471145,159.37164806471,2107539.84650783,0.0,1.0
2020-01-31,175.44,180.91,174.79,180.24,2365667,153.37444836244,158.156472031743,152.806200577239,157.570739699305,2706008.87508481,0.0,1.0
2020-02-03,176.62,178.62,175.19,177.16,1589392,154.406036649419,156.154491373113,153.155891521978,154.878119424817,1818053.3684533,0.0,1.0
2020-02-04,179.53,180.66,179.0,179.24,1882518,156.950038272394,157.937915191281,156.486697770615,156.696512337458,2153350.58379177,0.0,1.0
2020-02-05,183.97,184.46,180.08,181.01,1273270,160.831607758995,161.2599791663,157.43086332141,158.243894767928,1456451.78310356,0.0,1.0
2020-02-06,186.13,187.31,185.2,185.65,1316944,162.719938860584,163.751527147564,161.906907414067,162.300309726898,1506409.03896859,0.0,1.0
2020-02-07,186.74,188.3,185.59,185.78,1715381,163.253217551311,164.617012235792,162.247856085187,162.413959283938,1962168.05245703,0.0,1.0
2020-02-10,186.25,188.47,185.34,186.51,1239259,162.824846144006,164.765630887306,162.029299244725,163.052145258086,1417547.71594173,0.0,1.0
2020-02-11,186.94,188.38,185.38,186.93,1599101,163.42806302368,164.68695042474,162.064268339199,163.419320750062,1829159.17504747,0.0,1.0
2020-02-12,188.75,188.75,186.44,187.36,1447903,165.010414548623,165.010414548623,162.990949342757,163.795238515656,1656208.74293041,0.0,1.0
2020-02-13,189.43,190.08,187.58,187.82,1545953,165.604889154679,166.17313693988,163.987568535263,164.197383102106,1768364.92137905,0.0,1.0
2020-02-14,188.06,189.4,186.62,189.36,1351802,164.407197668949,165.578662333824,163.148310267889,165.54369323935,1546281.96164439,0.0,1.0
2020-02-18,188.14,188.73,186.69,187.16,1139870,164.477135857897,164.992930001387,163.209506183219,163.620393043287,1303859.89931927,0.0,1.0
2020-02-19,186.55,188.69,186.33,188.23,1191219,163.08711435256,164.957960906913,162.894784332954,164.555816320463,1362596.33590428,0.0,1.0
2020-02-20,185.95,187.35,184.43,186.07,1247887,162.562577935452,163.786496242038,161.233752345444,162.667485218874,1427417.00209834,0.0,1.0
2020-02-21,187.6,187.86,183.61,184.91,1416928,164.005053082499,164.23235219658,160.51688590873,161.653381479131,1620777.45657195,0.0,1.0
2020-02-24,184.61,185.65,182.08,183.11,1857626,161.391113270577,162.300309726898,159.179318045104,160.079772227806,2124877.44157918,0.0,1.0
2020-02-25,173.92,185.64,173.27,184.95,2780080,152.045622772432,162.291567453279,151.477374987232,161.688350573605,3180042.31087715,0.0,1.0
2020-02-26,171.55,176.84,171.22,175.25,2737359,149.973703924855,154.598366669026,149.685208895445,153.208345163689,3131175.16044874,0.0,1.0
2020-02-27,166.14,172.69,165.53,169.18,2809062,145.244133897263,150.97032311736,144.710855206536,147.901785077277,3213193.86991638,0.0,1.0
2020-02-28,159.69,163.69,155.47,160.58,3827370,139.605367413349,143.102276860737,135.916127946355,140.383429765393,4378002.98530326,0.0,1.0
2020-03-02,165.03,165.23,157.6,160.56,2233151,144.273741525612,144.448586997982,137.778232227089,140.365945218156,2554428.16990073,0.0,1.0
2020-03-03,161.05,170.19,160.73,164.89,2418186,140.794316625461,148.784754712743,140.51456386967,144.151349694954,2766083.63628772,0.0,1.0
2020-03-04,168.28,169.72,161.21,163.44,2694621,147.114980451615,148.373867852675,140.934193003357,142.883720020276,3082288.56427804,0.0,1.0
2020-03-05,163.36,167.93,161.64,164.66,2951441,142.813781831328,146.809000874969,141.310110768951,143.950277401729,3376056.53724265,0.0,1.0
2020-03-06,163.03,164.19,157.11,159.35,1879333,142.525286801918,143.539390541661,137.349860819784,139.308130110321,2149707.36677638,0.0,1.0
2020-03-09,150.02,157.12,146.59,152.04,3241704,131.151588824289,137.358603093403,128.152988973153,132.91752809522,3708078.86080244,0.0,1.0
2020-03-10,155.3,155.64,149.61,155.01,2606812,135.767509294841,136.064746597869,130.793155605931,135.513983359905,2981846.72977118,0.0,1.0
2020-03-11,148.45,154.3,147.14,150.63,2753288,129.779051866189,134.893281932994,128.633814022169,131.684867515015,3149395.82099447,0.0,1.0
2020-03-12,132.23,139.46,128.53,137.64,5111489,115.59908405703,121.919747883184,112.364442818196,120.328654084623,5846864.58360304,0.0,1.0
2020-03-13,139.64,141.57,131.62,139.14,4164738,122.077108808317,123.764367616681,115.065805366304,121.639995127393,4763907.17307337,0.0,1.0
2020-03-16,126.7,137.1,126.26,126.26,3951441,110.764606746016,119.856571309225,110.379946706804,110.379946706804,4519923.7320274,0.0,1.0
2020-03-17,131.59,131.94,125.4,128.17,3327267,115.039578545448,115.345558122095,109.628111175615,112.049720967932,3805951.56958983,0.0,1.0
2020-03-18,121.11,126.32,115.71,123.39,2779952,105.877675793292,110.432400348515,101.156848039318,107.870914178303,3179895.8958762,0.0,1.0
2020-03-19,118.03,120.01,110.02,120.01,3248082,103.185055518803,104.91602569526,96.1824943504082,104.91602569526,3715374.44577078,0.0,1.0
2020-03-20,113.99,121.84,113.28,118.19,3390292,99.6531769769409,106.51586176744,99.0324755500295,103.324931896698,3878043.79954112,0.0,1.0
2020-03-23,106.6,113.0,100.55,112.16,3724357,93.1926367728915,98.7876918887123,87.903561233717,98.0533409047609,4260169.79396689,0.0,1.0
2020-03-24,114.21,116.03,110.58,112.21,3279981,99.8455069965472,101.436600795109,96.6720616730426,98.0970522728532,3751862.66541723,0.0,1.0
2020-03-25,122.0,125.71,114.52,116.5,3310224,106.655738145335,109.899121657788,100.11651747872,101.847487655177,3786456.64098912,0.0,1.0
2020-03-26,133.16,134.88,124.14,124.47,2842356,116.412115503548,117.915786565925,108.526584699688,108.815079729098,3251277.78429956,0.0,1.0
2020-03-27,130.07,133.59,128.0,129.48,2431445,113.710752955441,116.788033269142,111.901102316418,113.194958811951,2781250.17142336,0.0,1.0
2020-03-30,133.6,134.46,127.08,130.0,1880687,116.796775542761,117.548611073949,111.096813143518,113.649557040112,2151256.16295811,0.0,1.0
2020-03-31,132.31,134.57,131.13,132.5,1701157,115.669022245978,117.644776083752,114.637433958999,115.835125444729,1945897.68547842,0.0,1.0
2020-04-01,127.4,129.0,125.19,126.71,1438545,111.376565899309,112.775329678265,109.444523429627,110.773349019635,1645504.43372161,0.0,1.0
2020-04-02,127.92,130.26,124.9,125.9,1434530,111.83116412747,113.876856154192,109.190997494692,110.065224856539,1640911.80693454,0.0,1.0
2020-04-03,125.68,128.59,124.7,127.24,1206728,109.872894836932,112.416896459907,109.016152022322,111.236689521414,1380336.5722282,0.0,1.0
2020-04-06,133.69,134.49,130.3,131.62,2370169,116.875456005327,117.574837894805,113.911825248666,115.065805366304,2711158.56519574,0.0,1.0
2020-04-07,134.4,141.38,134.18,140.41,2783898,117.496157432238,123.598264417931,117.303827412632,122.750263876939,3184409.59582684,0.0,1.0
2020-04-08,137.39,138.38,134.04,135.42,1700970,121.071747342193,121.944161854666,118.119637628266,119.335730585048,1930229.58229461,1.1,1.0
2020-04-09,141.01,142.46,138.61,140.35,2273648,124.261788286794,125.539567118195,122.14684401413,123.680178611811,2580094.08121541,0.0,1.0
2020-04-13,136.95,141.43,136.52,140.94,1406644,120.684007558871,124.63190353451,120.305080043352,124.200102412174,1596233.8316121,0.0,1.0
2020-04-14,138.5,141.52,138.42,139.01,1445230,122.0499090683,124.711213944735,121.979410925878,122.499334726241,1640020.51724583,0.0,1.0
2020-04-15,133.81,136.0,131.8,135.2,1609062,117.916955468803,119.846842117608,116.145689640447,119.141860693387,1825934.06829405,0.0,1.0
2020-04-16,132.44,134.06,130.56,133.61,1286591,116.709674779824,118.137262163872,115.052968432904,117.740710112747,1459999.88742542,0.0,1.0
2020-04-17,138.19,139.5,135.25,136.01,2036573,121.776728766414,122.931135848576,119.185922032401,119.855654385411,2311065.71609287,0.0,1.0
2020-04-20,135.25,138.2,135.2,137.99,1272536,119.185922032401,121.785541034217,119.141860693387,121.600483410359,1444050.53101164,0.0,1.0
2020-04-21,131.69,133.85,130.68,132.45,1328032,116.048754694616,117.952204540014,115.158715646537,116.718487047627,1507026.37473553,0.0,1.0
2020-04-22,133.37,134.88,132.58,134.57,1692683,117.529215685481,118.859868123699,116.833046529063,118.586687821813,1920825.6465706,0.0,1.0
2020-04-23,130.49,134.82,130.36,134.0,1884294,114.991282558285,118.806994516882,114.876723076849,118.084388557055,2138262.29771262,0.0,1.0
2020-04-24,129.3,131.62,128.66,131.4,2651350,113.942622689756,115.987068819997,113.378637550379,115.793198928336,3008703.38866459,0.0,1.0
2020-04-27,134.5,135.6,129.76,130.0,3679457,118.525001947194,119.494351405498,114.347987008683,114.559481435949,4175380.37013056,0.0,1.0
2020-04-28,136.49,139.22,135.8,138.41,1967203,120.278643239944,122.684392350099,119.670596761553,121.970598658075,2232345.91143801,0.0,1.0
2020-04-29,136.65,140.26,134.79,139.8,3700741,120.419639524788,123.600868201586,118.780557713474,123.195503882659,4199533.06325836,0.0,1.0
2020-04-30,130.62,135.27,129.51,133.94,2783858,115.105842039721,119.203546568006,114.127680313614,118.031514950239,3159071.03858828,0.0,1.0
2020-05-01,127.8,129.34,126.39,129.16,1880931,112.620782519341,113.977871760967,111.378252759151,113.819250940517,2134446.02694638,0.0,1.0
2020-05-04,124.78,126.55,123.53,126.08,3110962,109.959477642906,111.519249043995,108.85794416756,111.105072457265,3530262.66294785,0.0,1.0
2020-05-05,126.36,129.38,125.51,126.0,1987707,111.351815955743,114.013120832178,110.602773192507,111.034574314843,2255613.47486086,0.0,1.0
2020-05-06,121.73,127.12,121.67,126.71,1792080,107.271735963062,112.021548308753,107.218862356246,111.660245328839,2033619.54052014,0.0,1.0
2020-05-07,127.13,127.36,123.11,123.27,1855909,112.030360576555,112.233042736019,108.487828919844,108.628825204688,2106051.519925,0.0,1.0
2020-05-08,135.35,135.58,128.8,128.8,2916776,119.274044710429,119.476726869892,113.502009299617,113.502009299617,3309903.94899789,0.0,1.0
2020-05-11,133.81,136.9,133.04,134.02,3247407,117.916955468803,120.639946219857,117.23841084799,118.102013092661,3685097.94831808,0.0,1.0
2020-05-12,132.04,134.83,131.73,134.11,4013195,116.357184067713,118.815806784685,116.084003765828,118.181323502886,4554100.13610873,0.0,1.0
2020-05-13,131.5,132.04,129.95,131.54,3236777,115.881321606364,116.357184067713,114.515420096935,115.916570677575,3673035.21913427,0.0,1.0
2020-05-14,132.91,134.31,129.11,130.0,2547592,117.123851366554,118.357568858941,113.775189601503,114.559481435949,2890960.71183919,0.0,1.0
2020-05-15,130.92,134.03,130.2,131.32,2975644,115.370210073804,118.110825360464,114.735726792004,115.722700785914,3376706.27652308,0.0,1.0
2020-05-18,139.48,140.45,134.99,136.23,1719628,122.913511312971,123.768301289839,118.956803069529,120.049524277072,1951402.33874914,0.0,1.0
2020-05-19,136.19,140.53,136.06,140.12,1415710,120.014275205861,123.838799432261,119.899715724425,123.477496452348,1606521.76225936,0.0,1.0
2020-05-20,136.99,138.42,136.55,137.85,1336257,120.719256630082,121.979410925878,120.33151684676,121.47711166112,1516359.95399581,0.0,1.0
2020-05-21,138.67,139.1,136.4,137.2,1271396,122.199717620947,122.578645136466,120.199332829719,120.90431425394,1442756.87990443,0.0,1.0
2020-05-22,138.57,139.3,136.6,139.3,884108,122.111594942919,122.754890492521,120.375578185774,122.754890492521,1003269.55533803,0.0,1.0
2020-05-26,144.65,146.05,142.56,143.08,1617638,127.469453767,128.703171259387,125.627689796222,126.085927721966,1835665.95592157,0.0,1.0
2020-05-27,150.45,150.57,147.51,149.23,1901189,132.580569092604,132.686316306237,129.989762358591,131.505472420667,2157434.43407769,0.0,1.0
2020-05-28,148.49,152.45,148.03,152.17,1429428,130.853364603262,134.343022653157,130.448000284335,134.09627915468,1622088.69724935,0.0,1.0
2020-05-29,146.83,147.83,143.8,147.24,1611025,129.390528148003,130.27175492828,126.720411003765,129.751831127917,1828161.64471813,0.0,1.0
2020-06-01,147.27,148.8,146.48,146.75,957019,129.778267931325,131.126544905148,129.082098774906,129.320030005581,1086007.62189692,0.0,1.0
2020-06-02,149.32,149.97,147.37,148.33,1225643,131.584782830892,132.157580238071,129.866390609352,130.712368318418,1390837.21402042,0.0,1.0
2020-06-03,155.23,155.72,151.06,151.39,1284055,136.792833102326,137.224634224662,133.118117428573,133.408922266064,1457122.08110273,0.0,1.0
2020-06-04,157.09,157.44,153.87,155.22,1387746,138.43191491364,138.740344286737,135.59436468115,136.784020834523,1574788.72755606,0.0,1.0
2020-06-05,162.22,165.14,160.92,164.37,1968973,142.952608296459,145.525790494866,141.807013482099,144.847245874054,2234354.47499919,0.0,1.0
2020-06-08,167.78,168.33,164.02,164.15,1770830,147.852229194797,148.336903923949,144.538816500957,144.653375982393,2009505.42996923,0.0,1.0
2020-06-09,163.48,165.75,162.0,165.0,1389367,144.062954039607,146.063338830835,142.758738404798,145.402418745628,1576628.20864797,0.0,1.0
2020-06-10,158.05,162.81,157.97,162.81,1184865,139.277892622706,143.472532096822,139.207394480284,143.472532096822,1344563.0869595,0.0,1.0
2020-06-11,148.55,153.66,148.11,151.67,1864479,130.906238210079,135.409307057292,130.518498426757,133.655665764542,2115776.59886246,0.0,1.0
2020-06-12,149.2,153.68,147.4,153.33,1859512,131.479035617259,135.426931592897,129.892827412761,135.118502219801,2110140.13829275,0.0,1.0
2020-06-15,153.09,154.48,144.52,145.11,1338687,134.907007792534,136.131913017119,127.354894285564,127.874818085928,1519117.47346117,0.0,1.0
2020-06-16,155.99,159.48,154.15,158.69,1695760,137.462565455336,140.538046918501,135.841108179627,139.841877762083,1924317.36977838,0.0,1.0
2020-06-17,157.05,158.85,156.25,156.57,1273638,138.396665842429,139.982874046927,137.691684418208,137.973676987897,1445301.06041527,0.0,1.0
2020-06-18,159.06,160.56,155.37,156.0,1589040,140.167931670785,141.4897718412,136.916204851565,137.471377723139,1803213.46963758,0.0,1.0
2020-06-19,157.62,161.79,156.52,161.79,3180161,138.898965107187,142.57368078094,137.929615648883,142.57368078094,3608788.41993664,0.0,1.0
2020-06-22,153.8,156.63,153.2,155.73,1632832,135.532678806531,138.026550594713,135.003942738365,137.233446492464,1852907.82866087,0.0,1.0
2020-06-23,152.75,155.33,152.49,154.1,1057424,134.60739068724,136.880955780354,134.378271724368,135.797046840614,1199945.37577283,0.0,1.0
2020-06-24,146.45,151.0,145.9,151.0,1810349,129.055661971498,133.065243821756,128.570987242346,133.065243821756,2054350.86690387,0.0,1.0
2020-06-25,146.96,147.09,143.68,145.0,1589541,129.505087629439,129.619647110875,126.614663790132,127.777883140097,1803781.99525575,0.0,1.0
2020-06-26,146.05,147.32,144.52,146.48,2073069,128.703171259387,129.822329270339,127.354894285564,129.082098774906,2352480.70803009,0.0,1.0
2020-06-29,149.34,149.39,147.06,148.22,1032709,131.602407366497,131.646468705511,129.593210307467,130.615433372588,1171899.24672504,0.0,1.0
2020-06-30,149.46,150.21,147.7,148.13,1330282,131.70815458013,132.369074665338,130.157195446844,130.536122962363,1509579.63349974,0.0,1.0
2020-07-01,147.14,150.61,146.91,149.0,873955,130.633057908193,133.713774986767,130.428860522582,132.284393287487,984388.949927007,1.1,1.0
2020-07-02,147.3,150.86,147.06,149.64,761214,130.775108263401,133.93572866678,130.562032730589,132.852594708319,857401.868665706,0.0,1.0
2020-07-06,148.47,149.66,147.02,149.51,931345,131.81385148586,132.87035100272,130.526520141787,132.737178794712,1049030.81573967,0.0,1.0
2020-07-07,145.18,149.2,145.01,148.0,1511689,128.892941056895,132.461956231497,128.742012554486,131.396578567436,1702707.74505118,0.0,1.0
2020-07-08,143.9,145.81,143.06,145.52,1176264,127.75653821523,129.452264330526,127.010773850388,129.194798061712,1324898.05973642,0.0,1.0
2020-07-09,138.02,143.89,137.82,142.98,1301440,122.536187661335,127.74766006803,122.358624717325,126.939748672784,1465891.44177103,0.0,1.0
2020-07-10,141.97,142.06,138.2,138.2,948904,126.043055805533,126.122959130338,122.695994310944,122.695994310944,1068808.59099329,0.0,1.0
2020-07-13,142.82,144.43,141.35,142.92,1292410,126.797698317576,128.227080016857,125.492610679102,126.886479789581,1455720.40067871,0.0,1.0
2020-07-14,143.36,143.93,141.11,142.25,960146,127.277118266403,127.783172656832,125.27953514629,126.291643927147,1081471.14292683,0.0,1.0
2020-07-15,145.79,146.85,145.21,146.85,1999867,129.434508036125,130.375591639379,128.919575498496,130.375591639379,2252572.47355262,0.0,1.0
2020-07-16,148.51,149.59,144.56,145.52,1647373,131.849364074662,132.808203972316,128.342495930463,129.194798061712,1855536.92994273,0.0,1.0
2020-07-17,148.91,149.64,148.03,149.4,827074,132.204489962682,132.852594708319,131.423213009038,132.639519175507,931584.013332413,0.0,1.0
2020-07-20,145.45,148.47,145.35,147.85,1009792,129.132651031308,131.81385148586,129.043869559303,131.263406359429,1137390.46807295,0.0,1.0
2020-07-21,147.81,149.76,146.3,146.66,880999,131.227893770627,132.959132474725,129.887293543351,130.206906842569,992323.0377957,0.0,1.0
2020-07-22,151.53,151.58,146.617,146.92,1253552,134.530564529214,134.574955265216,130.168730809607,130.437738669782,1411952.25950867,0.0,1.0
2020-07-23,151.01,152.92,150.11,152.2,963256,134.068900874788,135.764626990083,133.269867626742,135.125400391647,1084974.12607158,0.0,1.0
2020-07-24,150.15,153.26,149.52,151.62,787717,133.305380215544,136.066483994901,132.746056941913,134.610467854018,887253.817953617,0.0,1.0
2020-07-27,147.98,149.507,147.51,149.47,694986,131.378822273035,132.734515350552,130.961549354612,132.70166620591,782805.223099555,0.0,1.0
2020-07-28,148.57,150.65,147.0982,147.5,1000796,131.902632957865,133.749287575569,130.595947252895,130.952671207411,1127257.72325938,0.0,1.0
2020-07-29,149.44,149.65,144.58,147.23,1918506,132.675031764309,132.861472855519,128.360252224864,130.712961232998,2160930.60485798,0.0,1.0
2020-07-30,148.86,149.685,146.8,147.02,1408789,132.16009922668,132.892546370721,130.331200903376,130.526520141787,1586805.18376657,0.0,1.0
2020-07-31,146.74,148.225,144.76,148.225,1659624,130.277932020173,131.596336879448,128.520058874473,131.596336879448,1869335.98026633,0.0,1.0
2020-08-03,147.72,148.3664,144.32,145.66,1387850,131.147990445822,131.721873880863,128.129420397651,129.319092122519,1563220.30786047,0.0,1.0
2020-08-04,147.24,149.04,146.75,148.12,2103886,130.721839380198,132.319905876289,130.286810167373,131.503116333842,2369735.43295265,0.0,1.0
2020-08-05,149.19,149.89,148.08,148.7,1152691,132.453078084296,133.074548388331,131.46760374504,132.018048871471,1298346.3485881,0.0,1.0
2020-08-06,149.14,149.65,148.33,148.99,867280,132.408687348294,132.861472855519,131.689557425053,132.275515140286,976870.489318891,0.0,1.0
2020-08-07,152.97,152.98,148.51,149.11,1851928,135.809017726086,135.817895873286,131.849364074662,132.382052906692,2085939.73289291,0.0,1.0
2020-08-10,156.56,156.77,153.43,153.52,1144639,138.996272571066,139.182713662277,136.217412497309,136.297315822114,1289276.8886905,0.0,1.0
2020-08-11,158.85,160.84,157.95,159.48,1793441,141.029368279981,142.796119572881,140.230335031936,141.588691553613,2020062.24890989,0.0,1.0
2020-08-12,156.41,160.68,154.69,160.37,1312038,138.863100363059,142.654069217673,137.336059044572,142.378846654458,1477828.61713055,0.0,1.0
2020-08-13,154.95,156.5,153.74,154.32,1053801,137.566890871785,138.943003687863,136.492635060525,137.007567598154,1186960.49547406,0.0,1.0
2020-08-14,156.46,157.655,153.65,154.11,719343,138.907491099061,139.968429689521,136.41273173572,136.821126506943,810240.001381472,0.0,1.0
2020-08-17,153.72,156.79,153.35,156.52,1080798,136.474878766124,139.200469956678,136.146387319705,138.960759982264,1217368.86716502,0.0,1.0
2020-08-18,153.03,154.1,152.72,153.28,617492,135.862286609289,136.812248359743,135.587064046073,136.084240289302,695518.992932505,0.0,1.0
2020-08-19,152.49,154.5613,152.09,152.96,701970,135.382866660462,137.221797290102,135.027740772442,135.800139578886,790671.729299861,0.0,1.0
2020-08-20,150.94,151.95,150.49,151.25,801528,134.006753844384,134.903446711635,133.607237220361,134.2819764076,902809.991655284,0.0,1.0
2020-08-21,149.81,151.35,149.03,150.0,1518919,133.003523210727,134.370757879605,132.311027729088,133.172208007537,1710851.33609188,0.0,1.0
2020-08-24,153.3,153.39,149.75,150.49,1002331,136.101996583703,136.181899908507,132.950254327524,133.607237220361,1128986.68760895,0.0,1.0
2020-08-25,151.47,154.73,150.865,154.3,741532,134.477295646011,137.371571633374,133.94016774038,136.989811303753,835232.828712315,0.0,1.0
2020-08-26,150.47,151.49,149.42,150.92,806588,133.58948092596,134.495051940412,132.657275469908,133.988997549983,908509.379022634,0.0,1.0
2020-08-27,152.44,153.53,150.4,150.61,1147616,135.338475924459,136.306193969314,133.527333895557,133.713774986767,1292630.06580366,0.0,1.0
2020-08-28,152.27,152.99,150.734,152.84,670595,135.187547422051,135.826774020487,133.823864012054,135.693601812479,755332.148538884,0.0,1.0
2020-08-31,149.35,152.4,148.95,152.07,1176679,132.595128439504,135.302963335657,132.240002551484,135.009984478041,1325365.49960943,0.0,1.0
2020-09-01,150.19,150.3165,147.36,147.8,954272,133.340892804346,133.453201366433,130.828377146604,131.219015623426,1074854.89759169,0.0,1.0
2020-09-02,153.92,154.5,149.92,150.06,1259079,136.652441710134,137.167374247763,133.101182829933,133.22547689074,1418177.6575283,0.0,1.0
2020-09-03,151.94,156.56,150.61,155.0,1338514,134.894568564434,138.996272571066,133.713774986767,137.611281607788,1507650.15466769,0.0,1.0
2020-09-04,151.7,154.376,149.79,153.5,1121699,134.681493031622,137.057285222477,132.985766916326,136.279559527713,1263438.16414366,0.0,1.0
2020-09-08,146.96,150.55,146.6,149.78,1588167,130.473251258584,133.660506103564,130.153637959366,132.976888769126,1788849.5923002,0.0,1.0
2020-09-09,146.17,147.79,145.15,147.28,1289800,129.771877629744,131.210137476226,128.866306615293,130.757351969,1452780.59810386,0.0,1.0
2020-09-10,142.58,147.7531,142.41,146.6,1395988,126.584622784764,131.177377113056,126.433694282355,130.153637959366,1572386.6348161,0.0,1.0
2020-09-11,145.36,146.2,142.62,144.1,1131554,129.052747706504,129.798512071346,126.620135373566,127.93410115924,1274538.45317631,0.0,1.0
2020-09-14,147.47,148.52,145.75,146.46,763818,130.92603676581,131.858242221862,129.398995447323,130.029343898559,860334.913073721,0.0,1.0
2020-09-15,145.14,148.11,144.98,147.32,831020,128.857428468093,131.494238186642,128.715378112885,130.792864557802,936028.634390029,0.0,1.0
2020-09-16,146.78,148.55,144.3,145.25,1069684,130.313444608975,131.884876663464,128.11166410325,128.955088087298,1204850.48945737,0.0,1.0
2020-09-17,144.59,144.91,139.51,140.65,1532792,128.369130372065,128.653231082481,123.85903159421,124.871140375067,1726477.34418421,0.0,1.0
2020-09-18,142.99,145.63,142.73,143.01,1836530,126.948626819985,129.292457680917,126.717794992771,126.966383114386,2068596.02406238,0.0,1.0
2020-09-21,138.33,141.49,137.43,141.35,1373662,122.81141022455,125.616904739909,122.012376976505,125.492610679102,1547239.4960091,0.0,1.0
2020-09-22,139.45,140.2515,137.355,138.36,935623,123.805762711007,124.517346209127,121.945790872501,122.838044666152,1053849.3886957,0.0,1.0
2020-09-23,136.51,141.8201,136.19,140.07,1033661,121.195587434059,125.909972378998,120.911486723643,124.356207837438,1164275.58211864,0.0,1.0
2020-09-24,136.9,138.45,135.16,136.12,929370,121.541835174879,122.917947990956,119.997037561991,120.849339693239,1046806.25248858,0.0,1.0
2020-09-25,138.21,138.77,135.56,135.84,883224,122.704872458144,123.202048701373,120.352163450011,120.600751571625,994829.191331743,0.0,1.0
2020-09-28,140.92,142.395,139.7,139.7,721483,125.110850349481,126.420377061555,124.027716391019,124.027716391019,812650.414220622,0.0,1.0
2020-09-29,138.55,140.58,137.89,140.43,1074429,123.006729462961,124.808993344663,122.420771747728,124.675821136656,1210195.07306569,0.0,1.0
2020-09-30,138.43,140.14,137.07,139.16,1208740,122.900191696555,124.418354867841,121.692763677287,123.548296442192,1361477.76411231,0.0,1.0
2020-10-01,138.22,140.08,136.8,138.89,887359,122.713750605345,124.365085984638,121.453053702874,123.308586467779,999486.694644779,0.0,1.0
2020-10-02,140.49,140.9411,133.6,133.72,1325290,124.729090019859,125.129583240074,118.612046598713,118.718584365119,1492755.15495507,0.0,1.0
2020-10-05,142.73,143.35,141.11,141.98,936260,126.717794992771,127.268240119203,125.27953514629,126.051933952734,1054566.88074176,0.0,1.0
2020-10-06,142.31,146.97,142.03,144.08,1347473,126.34491281035,130.482129405785,126.096324688736,127.916344864839,1517741.22411909,0.0,1.0
2020-10-07,144.87,145.65,143.53,143.67,1204461,128.617718493679,129.310213975318,127.428046768812,127.552340829619,1356658.06479514,0.0,1.0
2020-10-08,145.04,145.66,143.6,145.0,854632,129.745243188143,130.299862953564,128.457094055552,129.709461267793,955378.572918101,1.1,1.0
2020-10-09,143.66,146.11,143.53,146.11,1974272,128.510766936077,130.702409557498,128.39447569494,130.702409557498,2207005.08044652,0.0,1.0
2020-10-12,144.73,146.76,143.8401,144.8,1611701,129.467933305432,131.283865763181,128.671875032452,129.530551666044,1801693.12797869,0.0,1.0
2020-10-13,143.24,144.98,141.66,144.6,1235792,128.135056772405,129.691570307618,126.72167091859,129.351642064296,1381470.85223067,0.0,1.0
2020-10-14,142.89,145.4,142.7,142.8,1350798,127.821964969344,130.06728047129,127.652000847683,127.741455648558,1510034.10302988,0.0,1.0
2020-10-15,140.81,142.0,140.18,141.7,1336286,125.961305111158,127.025817241563,125.39773986565,126.75745283894,1493811.385123,0.0,1.0
2020-10-16,142.24,142.4999,140.25,141.62,2653296,127.240508763661,127.473001791134,125.460358226262,126.68588899824,2966074.45778922,0.0,1.0
2020-10-19,138.68,142.7716,138.195,142.25,1500418,124.055917852535,127.716050485109,123.622062068294,127.249454243749,1677291.75553996,0.0,1.0
2020-10-20,138.46,140.57,137.77,140.25,889637,123.859117290611,125.74661358906,123.241879164578,125.460358226262,994510.066876905,0.0,1.0
2020-10-21,136.61,138.71,136.5,137.84,1007185,122.204203474436,124.082754292797,122.105803193474,123.30449752519,1125914.97622897,0.0,1.0
2020-10-22,139.42,139.67,136.36,136.58,1282498,124.717883379005,124.941520381191,121.98056647225,122.177367034174,1433682.69501998,0.0,1.0
2020-10-23,140.7,141.19,139.41,140.4,993144,125.862904830196,126.301233354481,124.708937898917,125.594540427573,1110218.78120896,0.0,1.0
2020-10-26,138.51,139.61,136.43,139.26,1646182,123.903844691048,124.887847500666,122.043184832862,124.574755697606,1840238.85125232,0.0,1.0
2020-10-27,134.87,138.11,134.87,137.95,1998231,120.647689939222,123.546025487551,120.647689939222,123.402897806152,2233788.43893128,0.0,1.0
2020-10-28,132.43,137.66,132.17,134.84,1866907,118.464992797889,123.143478883617,118.232410315615,120.62085349896,2086983.57355073,0.0,1.0
2020-10-29,131.32,133.4799,130.12,131.82,1454918,117.472044508183,119.404178752268,116.398586897691,117.919318512555,1626428.07963295,0.0,1.0
2020-10-30,131.33,132.72,129.17,130.56,2349974,117.480989988271,118.724411720424,115.548766289385,116.792188021538,2626995.95441622,0.0,1.0
2020-11-02,136.09,136.53,132.565,133.37,1417423,121.739038509889,122.132639633736,118.585756779069,119.305867926107,1584513.0570366,0.0,1.0
2020-11-03,138.2,139.59,136.97,137.75,1928535,123.626534808338,124.869956540491,122.526240757584,123.223988204403,2155876.46627158,0.0,1.0
2020-11-04,139.09,143.33,137.2394,138.98,1855862,124.42268253612,128.215566093192,122.767231991139,124.324282255158,2074636.55595967,0.0,1.0
2020-11-05,139.15,141.13,138.0,139.53,1158394,124.476355416644,126.247560473956,123.447625206589,124.816283659967,1294948.94480536,0.0,1.0
2020-11-06,139.32,140.14,138.1386,139.55,999111,124.628428578131,125.3619579453,123.571609560601,124.834174620142,1116889.18899219,0.0,1.0
2020-11-09,147.13,150.39,144.77,147.18,2276591,131.614848526417,134.53107503492,129.503715225782,131.659575926854,2544962.34718357,0.0,1.0
2020-11-10,151.31,152.03,148.15,148.8,1994811,135.354059202964,135.998133769259,132.527287495335,133.108743701018,2229965.27911584,0.0,1.0
2020-11-11,150.29,151.09,148.17,151.09,1794644,134.441620234046,135.15725864104,132.54517845551,135.15725864104,2006201.99526349,0.0,1.0
2020-11-12,147.5,149.52,146.695,148.56,1298550,131.945831289652,133.752818267313,131.225720142613,132.89405217892,1451626.95272678,0.0,1.0
2020-11-13,151.15,151.375,148.01,148.75,1217482,135.210931521565,135.412204823532,132.402050774111,133.064016300581,1361002.4147393,0.0,1.0
2020-11-16,152.93,154.09,151.755,153.83,1605494,136.803226977128,137.840902667271,135.752133066855,137.608320184997,1794754.42827858,0.0,1.0
2020-11-17,151.47,153.29,150.92,151.68,1241745,135.497186884363,137.125264260276,135.005185479554,135.685041966199,1388125.60965209,0.0,1.0
2020-11-18,153.5,155.22,151.84,152.43,1536315,137.313119342112,138.851741917151,135.828169647598,136.355952972757,1717420.40112314,0.0,1.0
2020-11-19,149.99,153.203,149.29,152.5,1413303,134.173255831423,137.047438583515,133.547072225302,136.418571333369,1579907.37913028,0.0,1.0
2020-11-20,148.36,150.3281,147.5,150.0,1358866,132.715142577171,134.475702513179,131.945831289652,134.18220131151,1519053.18296873,0.0,1.0
2020-11-23,150.02,150.76,148.86,148.99,1420140,134.200092271685,134.862057798155,133.162416581543,133.278707822679,1587550.34511218,0.0,1.0
2020-11-24,153.67,153.735,151.22,152.64,1632359,137.465192503598,137.523338124167,135.273549882177,136.543808054593,1824786.35472347,0.0,1.0
2020-11-25,152.04,153.85,151.545,153.85,845003,136.007079249347,137.626211145172,135.564277985019,137.626211145172,944614.477636589,0.0,1.0
2020-11-27,152.06,153.03,151.2737,151.62,628950,136.024970209521,136.892681778003,135.321587110247,135.631369085674,703092.504653281,0.0,1.0
2020-11-30,149.35,152.1693,148.65,151.01,1572287,133.600745105827,136.122744306877,132.974561499706,135.085694800341,1757632.88793034,0.0,1.0
2020-12-01,151.76,154.29,150.7,151.04,1301037,135.756605806898,138.019812269019,134.80838491763,135.112531240603,1454407.12771538,0.0,1.0
2020-12-02,153.35,153.62,150.121,150.87,1123049,137.1789371408,137.420465103161,134.290441620568,134.960458079117,1255437.37063099,0.0,1.0
2020-12-03,153.88,155.22,152.94,153.35,1081817,137.653047585434,138.851741917151,136.812172457216,137.1789371408,1209344.81931234,0.0,1.0
2020-12-04,156.04,156.1399,153.92,153.92,1065033,139.58527128432,139.674636630394,137.688829505784,137.688829505784,1190582.27125908,0.0,1.0
2020-12-07,153.0,155.63,152.5,154.95,1032966,136.86584533774,139.218506600735,136.418571333369,138.61021395479,1154735.11751599,0.0,1.0
2020-12-08,153.57,154.3,152.12,152.3,958668,137.375737702724,138.028757749107,136.078643090046,136.23966173162,1071678.64735026,0.0,1.0
2020-12-09,154.14,154.79,152.92,153.7,1204031,137.885630067708,138.467086273391,136.794281497041,137.492028943861,1345965.7706816,0.0,1.0
2020-12-10,150.37,153.59,150.08,152.57,2042456,134.513184074745,137.393628662899,134.25376515221,136.481189693981,2283226.81402992,0.0,1.0
2020-12-11,151.33,151.92,148.78,149.8,2444661,135.371950163139,135.899733488297,133.090852740843,134.003291709761,2732844.94080322,0.0,1.0
2020-12-14,153.34,155.09,152.73,152.86,1757728,137.169991660713,138.735450676014,136.62431737538,136.740608616516,1964934.2269166,0.0,1.0
2020-12-15,154.6,155.39,152.06,153.64,1258364,138.29712215173,139.003815078637,136.024970209521,137.438356063336,1406703.70701251,0.0,1.0
2020-12-16,153.4,155.3,152.63,154.9,1373400,137.223664541238,138.92330575785,136.534862574505,138.565486554353,1535300.49430131,0.0,1.0
2020-12-17,151.59,154.12,151.53,153.85,951251,135.604532645412,137.867739107533,135.550859764887,137.626211145172,1063387.30923593,0.0,1.0
2020-12-18,152.67,153.77,151.018,151.28,2447559,136.570644494855,137.554647304473,135.092851184411,135.327222762702,2736084.56569945,0.0,1.0
2020-12-21,149.67,150.91,147.32,150.01,1980367,133.887000468625,134.996239999467,131.784812648078,134.191146791598,2213818.57725208,0.0,1.0
2020-12-22,146.5,149.67,146.29,149.62,1605386,131.051283280908,133.887000468625,130.863428199072,133.842273068188,1794633.69691599,0.0,1.0
2020-12-23,148.15,149.4,147.0,147.36,1114087,132.527287495335,133.645472506264,131.49855728528,131.820594568428,1245418.90330178,0.0,1.0
2020-12-24,149.01,149.15,147.6,148.34,447419,133.296598782854,133.421835504078,132.035286090526,132.697251616996,500162.088146061,0.0,1.0
2020-12-28,148.72,150.49,148.36,149.2,777722,133.037179860319,134.620529835794,132.715142577171,133.466562904515,869402.19239042,0.0,1.0
2020-12-29,147.55,149.78,146.39,149.78,1105515,131.990558690089,133.985400749587,130.952882999946,133.985400749587,1235836.41033749,0.0,1.0
2020-12-30,148.3,149.41,147.475,147.49,995857,132.661469696646,133.654417986351,131.923467589433,131.936885809564,1113251.59775261,0.0,1.0
2020-12-31,148.82,148.91,147.35,148.13,1753145,133.126634661193,133.20714398198,131.81164908834,132.50939653516,1959810.96918733,0.0,1.0
2021-01-04,145.94,149.26,144.81,149.26,1426585,130.550336396012,133.52023578504,129.539497146132,133.52023578504,1594755.10096319,0.0,1.0
2021-01-05,146.01,146.71,144.5,146.2,1184444,130.612954756624,131.239138362744,129.262187263421,130.782918878285,1324069.79661586,0.0,1.0
2021-01-06,149.74,150.64,145.25,145.25,1845285,133.949618829237,134.754712037106,129.933098269979,129.933098269979,2062812.70760652,0.0,1.0
2021-01-07,151.72,152.24,148.76,150.02,1340491,135.720823886549,136.185988851095,133.072961780668,134.200092271685,1498512.0830832,0.0,1.0
2021-01-08,150.77,152.62,148.605,150.42,2245984,134.871003278243,136.525917094418,132.934306839313,134.557911475182,2510747.30260145,0.0,1.0
2021-01-11,151.78,152.24,149.41,150.25,1431331,135.774496767073,136.185988851095,133.654417986351,134.405838313696,1600060.57361934,0.0,1.0
2021-01-12,153.5,154.94,151.75,151.78,1529510,137.313119342112,138.601268474702,135.747660326811,135.774496767073,1709813.20739683,0.0,1.0
2021-01-13,152.63,153.4377,151.33,152.89,1186793,136.534862574505,137.257389001167,135.371950163139,136.767445056778,1326695.70375225,0.0,1.0
2021-01-14,154.09,155.38,151.91,152.5,1557031,138.824905476888,139.987110214802,136.860869563204,137.392420567366,1728241.09597498,1.1,1.0
2021-01-15,153.17,154.21,151.88,153.57,1822126,137.996046283957,138.933017545532,136.833841546043,138.356419846101,2022485.76633638,0.0,1.0
2021-01-19,153.13,155.36,153.06,154.38,1438998,137.960008927743,139.969091536695,137.896943554368,139.086176309443,1597229.26558675,0.0,1.0
2021-01-20,154.03,154.4,152.41,153.24,1068737,138.770849442567,139.10419498755,137.311336515884,138.059111657333,1186254.61162238,0.0,1.0
2021-01-21,151.06,154.74,150.5,153.84,1395403,136.095075743648,139.410512515372,135.590552756647,138.599672000548,1548840.58830349,0.0,1.0
2021-01-22,152.77,153.15,149.81,150.41,1171499,137.635672721813,137.97802760585,134.968908361948,135.509468705164,1300316.25297993,0.0,1.0
2021-01-25,153.16,155.7,151.11,151.82,1849138,137.987036944904,140.275409064518,136.140122438916,136.779785511722,2052467.98793921,0.0,1.0
2021-01-26,150.33,154.63,150.02,154.34,1588667,135.437393992736,139.311409785783,135.158104482074,139.050138953228,1763355.76955068,0.0,1.0
2021-01-27,152.73,158.99,148.9,150.75,2373515,137.599635365599,143.239481613151,134.149058508071,135.815786232987,2634505.1350378,0.0,1.0
2021-01-28,150.43,153.52,149.63,153.16,1993531,135.527487383272,138.311373150833,134.806740258984,137.987036944904,2212738.34644274,0.0,1.0
2021-01-29,146.68,151.07,146.62,149.12,3102570,132.148985238172,136.104085082702,132.094929203851,134.34726396725,3443726.53925265,0.0,1.0
2021-02-01,147.67,148.58,146.53,147.42,1765327,133.040909804479,133.860759658356,132.013845152368,132.815676328139,1959441.18597138,0.0,1.0
2021-02-02,149.82,151.4,148.33,148.5,2022467,134.977917701002,136.401393271471,133.635526182016,133.788684945927,2244856.12980938,0.0,1.0
2021-02-03,153.08,153.82,148.71,148.71,1500696,137.914962232475,138.581653322441,133.977881066053,133.977881066053,1665711.53674221,0.0,1.0
2021-02-04,157.53,157.68,153.05,153.71,1613311,141.924118111326,142.05925819713,137.887934215314,138.482550592852,1790709.60744422,0.0,1.0
2021-02-05,158.82,160.48,157.65,159.02,1858992,143.08632284924,144.581873132137,142.032230179969,143.266509630312,2063405.52724301,0.0,1.0
2021-02-08,159.64,159.75,157.11,159.0,1246964,143.825088651635,143.924191381225,141.545725871075,143.248490952205,1384079.33432369,0.0,1.0
2021-02-09,162.14,162.54,158.42,159.67,1108505,146.077423415035,146.437796977178,142.725949287096,143.852116668796,1230395.4745241,0.0,1.0
2021-02-10,163.13,164.03,161.89,162.64,1348401,146.969347981341,147.780188496165,145.852189938695,146.527890367714,1496670.2795601,0.0,1.0
2021-02-11,163.45,166.205,162.57,162.57,1612342,147.257646831056,149.739719740322,146.464824994339,146.464824994339,1789634.05684696,0.0,1.0
2021-02-12,164.83,165.39,162.765,163.07,1263272,148.500935620452,149.005458607454,146.640507105884,146.915291947019,1402180.55118652,0.0,1.0
2021-02-16,163.32,166.24,163.03,165.12,1361136,147.140525423359,149.77125242701,146.879254590805,148.762206453007,1510805.61171293,0.0,1.0
2021-02-17,164.49,165.09,161.57,162.97,769720,148.19461809263,148.735178435846,145.563891088979,146.825198556483,854357.900641579,0.0,1.0
2021-02-18,163.23,164.45,162.46,164.02,672411,147.059441371877,148.158580736416,146.36572226475,147.771179157111,746348.867547035,0.0,1.0
2021-02-19,164.78,165.24,163.8191,164.27,773927,148.455888925184,148.87031852165,147.590181535524,147.996412633451,859027.499571061,0.0,1.0
2021-02-22,166.42,167.15,163.88,164.45,1424762,149.933420529974,150.591102280887,147.645048410361,148.158580736416,1581427.88446955,0.0,1.0
2021-02-23,167.35,168.3,164.52,168.12,1367787,150.771289061959,151.627176272051,148.221646109791,151.465008169086,1518187.95126129,0.0,1.0
2021-02-24,168.06,168.93,166.4,167.42,1163694,151.410952134764,152.194764632427,149.915401851867,150.834354435334,1291653.02035702,0.0,1.0
2021-02-25,166.2,168.97,165.53,167.67,1131574,149.735215070795,152.230801988642,149.131589354204,151.059587911674,1256001.12646235,0.0,1.0
2021-02-26,163.47,166.83,163.36,166.66,1728461,147.275665509163,150.302803431172,147.176562779574,150.149644667261,1918521.42506476,0.0,1.0
2021-03-01,167.06,168.5599,164.88,165.0,1113204,150.510018229405,151.861328994054,148.54598231572,148.654094384364,1235611.17344724,0.0,1.0
2021-03-02,167.68,168.77,166.59,166.7,1155775,151.068597250728,152.05061520757,150.086579293886,150.185682023475,1282863.25236972,0.0,1.0
2021-03-03,167.95,169.6,167.51,168.2,951103,151.311849405175,152.798390349019,150.915438486817,151.537082881515,1055685.65500949,0.0,1.0
2021-03-04,165.77,168.5,163.12,168.13,1310961,149.347813491491,151.807363053123,146.960338642287,151.47401750814,1455113.40199421,0.0,1.0
2021-03-05,170.52,171.479,165.8,166.95,1188029,153.62724954195,154.49124515719,149.374841508651,150.410915499815,1318663.88081551,0.0,1.0
2021-03-08,172.69,175.27,170.65,171.79,1344743,155.58227611658,157.906685592408,153.744370949646,154.771435601756,1492610.04830648,0.0,1.0
2021-03-09,168.74,173.2673,168.38,172.69,1846378,152.023587190409,156.102385260144,151.69925098448,155.58227611658,2049404.50016993,0.0,1.0
2021-03-10,172.42,172.8204,168.61,169.57,1079969,155.339023962133,155.699757897839,151.906465782712,152.771362331858,1198721.67489215,0.0,1.0
2021-03-11,172.67,174.45,170.4,171.28,1127849,155.564257438473,157.167919790013,153.519137473306,154.311959310023,1251866.52793315,0.0,1.0
2021-03-12,176.29,176.61,174.1,174.1,1004386,158.825638175875,159.113937025591,156.852592923138,156.852592923138,1114827.61834667,0.0,1.0
2021-03-15,176.71,177.02,173.94,176.5,1034477,159.204030416127,159.483319926788,156.70844349828,159.014834296001,1148227.40474718,0.0,1.0
2021-03-16,175.32,176.28,173.81,176.16,1089997,157.951732287676,158.816628836822,156.591322090583,158.708516768179,1209852.34712054,0.0,1.0
2021-03-17,177.52,178.8,175.15,176.6,1197204,159.933786879468,161.086982278328,157.798573523765,159.104927686537,1328847.7577297,0.0,1.0
2021-03-18,179.24,180.35,177.52,177.52,1288824,161.483393196687,162.483429831636,159.933786879468,159.933786879468,1430542.23215777,0.0,1.0
2021-03-19,177.62,178.92,174.95,178.27,2759093,160.023880270004,161.195094346972,157.618386742693,160.609487308488,3062481.03616234,0.0,1.0
2021-03-22,176.56,177.52,173.52,177.52,1041611,159.068890330323,159.933786879468,156.330051258029,159.933786879468,1156145.85465516,0.0,1.0
2021-03-23,174.87,176.99,174.32,175.88,859126,157.546312030265,159.456291909627,157.050798382317,158.456255274678,953594.925098212,0.0,1.0
2021-03-24,176.42,179.41,176.31,176.31,920587,158.942759583572,161.636551960598,158.843656853983,158.843656853983,1021814.13589088,0.0,1.0
2021-03-25,180.06,180.26,175.75,175.81,1015417,162.222158999082,162.402345780154,158.339133866981,158.393189901303,1127071.57978975,0.0,1.0
2021-03-26,181.54,181.84,179.01,180.0,1074199,163.555541179014,163.825821350622,161.276178398454,162.16810296476,1192317.20951942,0.0,1.0
2021-03-29,183.3,184.0399,180.02,181.82,1711459,165.141184852448,165.807785849023,162.186121642867,163.807802672515,1899649.89642225,0.0,1.0
2021-03-30,182.1,184.3686,181.8,183.34,793389,164.060064166016,166.103922823715,163.789783994408,165.177222208662,880629.528181834,0.0,1.0
2021-03-31,181.56,182.36,180.65,181.32,1052692,163.573559857121,164.294306981409,162.753710003244,163.357335719835,1168445.3140651,0.0,1.0
2021-04-01,180.83,181.73,179.85,181.63,851010,162.915878106209,163.726718621033,162.032962878956,163.636625230497,944586.495121589,0.0,1.0
2021-04-05,185.59,185.66,182.0,182.2,1189223,167.204323495721,167.267388869097,163.96997077548,164.150157556552,1319989.17226353,0.0,1.0
2021-04-06,185.11,185.7,184.41,184.41,930508,166.771875221149,167.303426225311,166.141221487397,166.141221487397,1032826.04247024,0.0,1.0
2021-04-07,184.79,186.0,183.5,185.57,984896,166.483576371434,167.573706396919,165.321371633519,167.186304817614,1093194.51087446,0.0,1.0
2021-04-08,184.11,184.579,182.07,182.75,887427,166.943052663167,167.368321750664,165.093268146124,165.709862985138,978682.145579621,1.19,1.0
2021-04-09,183.0,183.79,180.88,181.83,1258215,165.936552264188,166.652890385984,164.014227177848,164.875646438236,1387598.70479539,0.0,1.0
2021-04-12,184.94,185.2,182.96,183.45,1132749,167.695661069611,167.931417919823,165.90028197954,166.344592966477,1249230.89079234,0.0,1.0
2021-04-13,182.28,183.94,182.01,183.19,1237262,165.283687140525,166.788903953413,165.038862719152,166.108836116265,1364491.08355294,0.0,1.0
2021-04-14,183.48,185.03,182.44,182.73,823954,166.371795679962,167.777269210069,165.428768279117,165.691727842814,908682.143521567,0.0,1.0
2021-04-15,183.93,184.29,182.43,184.0,922893,166.779836382251,167.106268944083,165.419700707955,166.843309380385,1017795.15541043,0.0,1.0
2021-04-16,184.47,185.24,183.27,185.22,1418303,167.269485224998,167.967688204471,166.181376685561,167.949553062147,1564148.73913236,0.0,1.0
2021-04-19,184.79,184.91,182.78,184.44,1156648,167.559647502181,167.668458356125,165.737065698624,167.242282511512,1275587.4526247,0.0,1.0
2021-04-20,184.07,185.87,183.3675,184.72,1204891,166.906782378519,168.538945187675,166.26978550439,167.496174504048,1328791.3361545,0.0,1.0
2021-04-21,185.85,185.87,183.23,183.63,863910,168.520810045351,168.538945187675,166.145106400913,166.507809247392,952746.865249413,0.0,1.0
2021-04-22,184.5,186.09,184.26,185.44,827787,167.296687938484,168.738431753239,167.079066230597,168.14903962771,912909.295348145,0.0,1.0
2021-04-23,186.48,186.98,184.39,184.93,795365,169.092067028556,169.545445586655,167.196944655702,167.686593498449,877153.303560669,0.0,1.0
2021-04-26,185.19,188.45,185.05,187.51,1168790,167.922350348661,170.878378547465,167.795404352393,170.026026858239,1288978.02853869,0.0,1.0
2021-04-27,185.89,187.01,184.1932,185.04,1197098,168.557080329999,169.57264830014,167.018494855235,167.786336781231,1320196.97294434,0.0,1.0
2021-04-28,185.26,189.0,185.06,188.85,1412093,167.985823346794,171.377094961374,167.804471923555,171.241081393944,1557300.15764448,0.0,1.0
2021-04-29,190.71,191.46,187.73,188.12,1364107,172.927649630072,173.60771746722,170.225513423803,170.57914869912,1504379.70172215,0.0,1.0
2021-04-30,190.23,191.12,188.78,190.07,1492383,172.492406214297,173.299420047713,171.177608395811,172.347325075706,1645846.4712777,0.0,1.0
2021-05-03,191.69,192.74,189.38,190.99,833487,173.816271603946,174.768366575954,171.721662665529,173.181541622608,919195.43294572,0.0,1.0
2021-05-04,191.99,192.79,191.58,191.65,1396030,174.088298738805,174.813704431763,173.716528321164,173.780001319298,1539585.38076205,0.0,1.0
2021-05-05,190.68,191.9,190.295,191.62,1098782,172.900446916586,174.006690598347,172.55134542685,173.752798605812,1211771.02486657,0.0,1.0
2021-05-06,192.68,192.75,190.67,191.72,1263222,174.713961148982,174.777434147116,172.891379345424,173.843474317432,1393120.58040084,0.0,1.0
2021-05-07,194.82,195.34,192.35,193.0,1367741,176.654421377645,177.125935078068,174.414731300636,175.004123426165,1508387.39014839,0.0,1.0
2021-05-10,194.6,197.51,194.43,195.48,1004654,176.454934812081,179.093598020217,176.300786102328,177.252881074335,1107963.73367629,0.0,1.0
2021-05-11,191.54,194.32,189.75,193.81,1091661,173.680258036516,176.201042819546,172.057162798522,175.738596690285,1203917.76419423,0.0,1.0
2021-05-12,186.88,192.4,186.7,192.0,1730508,169.454769875035,174.460069156446,169.291553594119,174.097366309967,1908458.1406501,0.0,1.0
2021-05-13,191.29,192.075,186.81,187.75,1048758,173.453568757467,174.165373093682,169.391296876901,170.243648566127,1156602.99904532,0.0,1.0
2021-05-14,191.94,192.7014,190.64,191.71,890802,174.042960882995,174.733365751268,172.864176631938,173.83440674627,982404.200736083,0.0,1.0
2021-05-17,191.65,192.27,189.61,191.1,966817,173.780001319298,174.342190731341,171.930216802255,173.281284905389,1066235.91117112,0.0,1.0
2021-05-18,189.35,191.8075,189.32,191.74,872532,171.694459952043,173.922815565099,171.667257238557,173.861609459756,962255.475489115,0.0,1.0
2021-05-19,188.52,188.58,185.315,187.77,927112,170.941851545599,170.996256972571,168.035694988185,170.261783708451,1022448.0000638,0.0,1.0
2021-05-20,189.06,189.76,188.1,188.84,800871,171.431500388346,172.066230369684,170.561013556796,171.232013822782,883225.491913697,0.0,1.0
2021-05-21,189.88,191.53,188.4375,189.72,1641475,172.175041223628,173.671190465354,170.867044083513,172.029960085036,1810269.77420713,0.0,1.0
2021-05-24,189.6,190.73,188.94,190.71,891169,171.921149231093,172.945784772396,171.322689534402,172.927649630072,982808.93977087,0.0,1.0
2021-05-25,188.91,190.7,188.7,189.36,631853,171.295486820916,172.91858205891,171.105067826515,171.703527523205,696827.175340531,0.0,1.0
2021-05-26,189.02,189.86,187.68,189.67,709317,171.395230103698,172.156906081304,170.180175567993,171.984622229226,782256.888122741,0.0,1.0
2021-05-27,190.67,191.56,189.82,190.89,1157036,172.891379345424,173.69839317884,172.120635796656,173.090865910988,1276015.3511138,0.0,1.0
2021-05-28,189.91,191.67,189.63,191.01,713932,172.202243937114,173.798136461622,171.948351944579,173.199676764931,787346.453914463,0.0,1.0
2021-06-01,189.54,191.5,189.34,191.25,813192,171.866743804121,173.643987751868,171.685392380881,173.417298472819,896813.474604877,0.0,1.0
2021-06-02,191.54,191.62,189.25,190.2,1143859,173.680258036516,173.752798605812,171.603784240423,172.465203500811,1261483.34495182,0.0,1.0
2021-06-03,190.81,192.01,190.1,191.4,885329,173.018325341692,174.106433881129,172.374527789192,173.553312040249,976368.40581125,0.0,1.0
2021-06-04,193.57,193.85,191.03,191.5,1126172,175.520974982398,175.774866974933,173.217811907255,173.643987751868,1241977.57026966,0.0,1.0
2021-06-07,191.77,194.27,190.64,193.93,1018834,173.888812173242,176.155704963736,172.864176631938,175.847407544229,1123601.8794892,0.0,1.0
2021-06-08,192.72,193.38,191.22,191.78,1004652,174.75023143363,175.34869113032,173.390095759333,173.897879744404,1107961.52801397,0.0,1.0
2021-06-09,191.87,193.37,191.25,192.64,870551,173.979487884862,175.339623559158,173.417298472819,174.677690864334,960070.766966165,0.0,1.0
2021-06-10,191.48,193.53,191.21,192.99,790064,173.625852609544,175.48470469775,173.381028188171,174.995055855003,871307.195594927,0.0,1.0
2021-06-11,191.49,192.27,190.71,192.27,1385436,173.634920180706,174.342190731341,172.927649630072,174.342190731341,1527901.98747982,0.0,1.0
2021-06-14,190.84,191.41,189.44,191.0,1165757,173.045528055178,173.562379611411,171.776068092501,173.19060919377,1285633.14163809,0.0,1.0
2021-06-15,192.45,193.02,191.29,191.38,935877,174.505407012256,175.022258568489,173.453568757467,173.535176897925,1032114.31515902,0.0,1.0
2021-06-16,190.08,192.455,190.0,192.31,739918,172.356392646868,174.509940797837,172.283852077572,174.378461015989,816004.624372462,0.0,1.0
2021-06-17,187.68,191.12,186.36,190.66,915586,170.180175567993,173.299420047713,168.983256174612,172.882311774262,1009736.7681428,0.0,1.0
2021-06-18,185.15,186.72,184.53,185.25,2567859,167.886080064013,169.309688736443,167.32389065197,167.976755775632,2831914.91318828,0.0,1.0
2021-06-21,190.78,190.89,186.735,186.79,1237412,172.991122628206,173.090865910988,169.323290093186,169.373161734577,1364656.50822656,0.0,1.0
2021-06-22,189.58,190.73,189.08,190.31,968102,171.903014088769,172.945784772396,171.44963553067,172.564946783593,1067653.04920847,0.0,1.0
2021-06-23,186.81,189.99,186.78,189.99,1017982,169.391296876901,172.27478450641,169.364094163415,172.27478450641,1122662.26734304,0.0,1.0
2021-06-24,188.11,188.3,186.24,188.04,810386,170.570081127958,170.742364980036,168.874445320668,170.506608129824,893718.930377019,0.0,1.0
2021-06-25,189.81,190.07,187.8,187.8,849180,172.111568225494,172.347325075706,170.288986421937,170.288986421937,936502.162299889,0.0,1.0
2021-06-28,188.87,190.185,188.245,190.06,1159401,171.259216536268,172.451602144068,170.692493338645,172.338257504544,1278623.54680121,0.0,1.0
2021-06-29,186.7,190.6,186.485,189.79,1064195,169.291553594119,172.82790634729,169.096600814137,172.09343308317,1173627.40362318,0.0,1.0
2021-06-30,188.26,188.59,186.51,186.55,1102221,170.706094695388,171.005324543733,169.119269742042,169.15554002669,1215563.66121711,0.0,1.0
2021-07-01,188.05,189.09,187.28,187.82,894458,171.594716669261,172.543711645789,170.892095388563,171.384842780222,980233.13400844,1.19,1.0
2021-07-02,188.54,189.56,187.37,188.25,619726,172.041839302433,172.972584375566,170.97421995384,171.777215703209,679155.375888542,0.0,1.0
2021-07-06,186.91,188.04,184.3,187.81,838432,170.55447217576,171.585591717564,168.172859782743,171.375717828524,918834.452833964,0.0,1.0
2021-07-07,189.79,190.27,185.89,185.89,1168486,173.182458264606,173.62045594608,169.623727102627,169.623727102627,1280539.38119507,0.0,1.0
2021-07-08,188.02,189.4099,186.79,187.83,962279,171.567341814169,172.835618850588,170.444972755391,171.393967731919,1054557.91100365,0.0,1.0
2021-07-09,190.22,191.24,188.59,190.14,1077314,173.574831187593,174.505576260726,172.08746406092,173.501831574014,1180624.33175305,0.0,1.0
2021-07-12,189.33,190.5325,188.37,189.51,779100,172.762710486526,173.859985928136,171.886715123578,172.926959617079,853812.738782564,0.0,1.0
2021-07-13,188.74,190.29,188.655,189.37,840420,172.224338336381,173.638705849475,172.146776246953,172.799210293316,921013.094503453,0.0,1.0
2021-07-14,189.46,190.12,188.3,188.97,708168,172.881334858592,173.483581670619,171.822840461696,172.434212225421,776078.628671763,0.0,1.0
2021-07-15,189.35,189.84,187.58,188.0,920334,172.780960389921,173.228083023093,171.165843939485,171.549091910775,1008590.54439059,0.0,1.0
2021-07-16,189.28,190.625,188.55,190.28,1057329,172.717085728039,173.944391731337,172.050964254131,173.629580897778,1158722.84595589,0.0,1.0
2021-07-19,184.09,187.638,182.66,187.17,1158217,167.981235797098,171.218768659329,166.676367704373,170.791720919892,1269285.62299387,0.0,1.0
2021-07-20,190.01,190.63,185.06,185.15,1029617,173.383207201948,173.948954207186,168.866356111744,168.948480677021,1128353.37012846,0.0,1.0
2021-07-21,191.63,192.41,190.6,191.0,699021,174.861449376924,175.57319560932,173.921579352094,174.286577419989,766054.466020441,0.0,1.0
2021-07-22,190.57,191.2,189.8,191.2,524851,173.894204497002,174.469076453937,173.191583216303,174.469076453937,575182.222773413,0.0,1.0
2021-07-23,191.86,192.18,190.64,191.67,455546,175.071323265964,175.36332172028,173.958079158883,174.897949183714,499231.135799565,0.0,1.0
2021-07-26,191.92,192.6,191.25,191.25,710246,175.126072976148,175.74656969157,174.514701212424,174.514701212424,778355.901000334,0.0,1.0
2021-07-27,194.05,195.59,190.81,191.61,1258890,177.06968768769,178.474930249087,174.113203337739,174.843199473529,1379612.78234628,0.0,1.0
2021-07-28,195.51,199.95,194.03,198.4,1267644,178.401930635508,182.453409189146,177.051437784296,181.039041676051,1389206.25778627,0.0,1.0
2021-07-29,198.14,198.91,195.45,197.31,1147762,180.80179293192,181.504414212618,178.347180925324,180.044421941037,1257828.02809723,0.0,1.0
2021-07-30,196.03,197.82,194.94,197.8,907547,178.876428123772,180.509794477603,177.881808388757,180.491544574209,994577.31952753,0.0,1.0
2021-08-02,195.83,198.81,195.58,196.8,1038394,178.693929089824,181.413164695644,178.46580529739,179.57904940447,1137972.05118134,0.0,1.0
2021-08-03,197.32,197.41,193.36,196.51,738595,180.053546892734,180.135671458011,176.440066020571,179.314425805246,809423.462714809,0.0,1.0
2021-08-04,195.87,197.25,194.89,195.8,610362,178.730428896614,179.989672230853,177.836183630271,178.666554234732,668893.403759212,0.0,1.0
2021-08-05,196.69,197.81,195.52,195.52,585609,179.478674935799,180.500669525906,178.411055587206,178.411055587206,641766.684823153,0.0,1.0
2021-08-06,199.08,199.45,197.449,198.14,876599,181.659538391473,181.997161604277,180.17125876963,180.80179293192,960661.523558025,0.0,1.0
2021-08-09,197.24,198.59,196.8,198.4,697937,179.980547279155,181.212415758302,179.57904940447,181.039041676051,764866.514526616,0.0,1.0
2021-08-10,199.02,199.14,196.7,196.99,596766,181.604788681289,181.714288101658,179.487799887497,179.752423486721,653993.598860628,0.0,1.0
2021-08-11,200.69,200.74,198.57,199.43,739395,183.128655614752,183.174280373239,181.194165854907,181.978911700882,810300.179684421,0.0,1.0
2021-08-12,199.17,201.15,198.36,200.78,526089,181.74166295675,183.548403392831,181.002541869262,183.210780180028,576538.942283891,0.0,1.0
2021-08-13,198.37,199.61,198.0,199.47,651337,181.011666820959,182.143160831435,180.674043608156,182.015411507671,713797.751046617,0.0,1.0
2021-08-16,200.46,200.54,196.33,198.19,629086,182.918781725712,182.991781339291,179.150176674693,180.847417690406,689412.964433022,0.0,1.0
2021-08-17,199.32,200.46,197.89,199.48,764858,181.878537232211,182.918781725712,180.573669139485,182.024536459369,838204.984931012,0.0,1.0
2021-08-18,196.8,199.43,196.55,198.89,1004925,179.57904940447,181.978911700882,179.350925612036,181.486164309223,1101293.50086134,0.0,1.0
2021-08-19,195.49,197.3369,194.085,195.51,738061,178.383680732113,180.068968061103,177.101625018631,178.401930635508,808838.254137593,0.0,1.0
2021-08-20,197.3,197.9,195.24,195.63,1242340,180.035296989339,180.582794091182,178.155556939679,178.511430055877,1361475.70003739,0.0,1.0
2021-08-23,198.01,199.0978,197.12,198.08,556754,180.683168559854,181.675780805495,179.871047858787,180.747043221735,610144.599625396,0.0,1.0
2021-08-24,198.92,199.6,198.12,198.67,416860,181.513539164315,182.134035879737,180.783543028525,181.285415371881,456835.29494147,0.0,1.0
2021-08-25,199.3,200.07,198.2208,199.57,396109,181.860287328816,182.562908609514,180.875522541634,182.106661024645,434094.352645901,0.0,1.0
2021-08-26,199.07,199.39,198.1245,198.88,483928,181.650413439776,181.942411894092,180.787649256789,181.477039357526,530334.862089036,0.0,1.0
2021-08-27,199.72,200.52,199.11,199.87,622084,182.243535300106,182.973531435896,181.686913246566,182.380409575567,681739.499156477,0.0,1.0
2021-08-30,199.19,200.01,198.53,199.93,396028,181.759912860145,182.50815889933,181.157666048117,182.435159285751,434005.585052728,0.0,1.0
2021-08-31,200.31,200.77,199.23,199.3,786545,182.781907450251,183.201655228331,181.796412666934,181.860287328816,861971.686081032,0.0,1.0
2021-09-01,199.79,201.0,198.53,201.0,784621,182.307409961988,183.411529117371,181.157666048117,183.411529117371,859863.181769107,0.0,1.0
2021-09-02,202.3,202.4,200.31,200.31,948634,184.59777283803,184.689022355004,182.781907450251,182.781907450251,1039604.40719068,0.0,1.0
2021-09-03,202.46,202.8994,201.19,202.0,881296,184.743772065188,185.144722442771,183.584903199621,184.324024287109,965808.94806587,0.0,1.0
2021-09-07,202.39,203.25,200.75,201.67,1396927,184.679897403307,185.464643249282,183.183405324936,184.022900881095,1530887.00776448,0.0,1.0
2021-09-08,204.4,205.0,201.57,202.18,1085946,186.51401269448,187.061509796323,183.931651364121,184.488273417662,1190084.10785518,0.0,1.0
2021-09-09,203.81,206.46,203.77,205.0,1237482,185.975640544335,188.393752744141,185.939140737545,187.061509796323,1356151.83623941,0.0,1.0
2021-09-10,201.6,205.1366,201.56,204.95,1044996,183.959026219214,187.18615663651,183.922526412424,187.015885037836,1145207.15797307,0.0,1.0
2021-09-13,199.42,202.88,197.44,202.34,1484880,181.969786749184,185.127020036478,180.163046313103,184.63427264482,1627274.36730003,0.0,1.0
2021-09-14,196.66,200.43,195.925,200.43,1007717,179.451300080707,182.89140687062,178.78061613095,182.89140687062,1104353.24308529,0.0,1.0
2021-09-15,198.48,199.46,196.08,196.61,930879,181.11204128963,182.006286555974,178.922052882259,179.40567532222,1020146.76994632,0.0,1.0
2021-09-16,194.88,199.5,194.83,198.91,819737,177.827058678573,182.042786362763,177.781433920086,181.504414212618,898346.673150304,0.0,1.0
2021-09-17,195.12,195.79,193.57,194.12,2722349,178.04605751931,178.657429283035,176.631690006216,177.133562349572,2983411.95688869,0.0,1.0
2021-09-20,193.43,194.57,191.06,194.0,940409,176.503940682453,177.544185175954,174.341327130173,177.024062929204,1030590.66084684,0.0,1.0
2021-09-21,191.19,194.78,190.69,193.93,726210,174.459951502239,177.735809161599,174.00370391737,176.960188267322,795850.788128977,0.0,1.0
2021-09-22,193.75,194.95,192.33,192.78,698311,176.795939136769,177.890933340455,175.500195995741,175.910818822123,765276.379709909,0.0,1.0
2021-09-23,196.75,197.88,195.0,195.6,639039,179.533424645984,180.564544187788,177.936558098942,178.484055200785,700320.419431226,0.0,1.0
2021-09-24,197.42,198.12,196.62,196.65,468901,180.144796409708,180.783543028525,179.414800273918,179.44217512901,513866.829711055,0.0,1.0
2021-09-27,197.76,200.21,197.43,198.16,645937,180.455044767419,182.690657933278,180.153921361405,180.820042835314,707879.911501723,0.0,1.0
2021-09-28,197.1,198.7,195.34,197.79,887724,179.852797955392,181.312790226973,178.246806456653,180.482419622511,972853.368916713,0.0,1.0
2021-09-29,198.39,199.52,197.09,198.09,672068,181.029916724354,182.061036266158,179.843673003694,180.756168173433,736516.775417943,0.0,1.0
2021-09-30,196.03,199.49,196.01,198.96,1059503,178.876428123772,182.033661411066,178.858178220377,181.550038971105,1161105.32432081,0.0,1.0
2021-10-01,198.22,199.3,194.06,197.27,876816,180.874792545499,181.860287328816,177.078812639388,180.007922134247,960899.333036028,0.0,1.0
2021-10-04,197.51,199.74,195.79,197.66,853129,180.226920974984,182.261785203501,178.657429283035,180.363795250445,934940.839461983,0.0,1.0
2021-10-05,198.16,199.66,196.62,198.23,959077,180.820042835314,182.188785589922,179.414800273918,180.883917497196,1051048.85133278,0.0,1.0
2021-10-06,199.36,199.41,195.0,197.12,727113,181.915037039,181.960661797487,177.936558098942,179.871047858787,796840.382408427,0.0,1.0
2021-10-07,201.73,202.19,199.745,199.89,664213,185.163519843268,185.585743702525,183.341532102779,183.47462440624,723639.778523423,1.19,1.0
2021-10-08,202.12,202.84,200.86,201.94,723110,185.521492245681,186.182364373214,184.364966022499,185.356274213798,787806.261316888,0.0,1.0
2021-10-11,202.88,205.84,201.8901,202.5,701681,186.21907949141,188.935998237933,185.310472103848,185.870285868546,764460.020255694,0.0,1.0
2021-10-12,203.55,205.45,202.7,202.88,796279,186.834057721198,188.57802583552,186.053861459527,186.21907949141,867521.652245367,0.0,1.0
2021-10-13,203.39,204.06,200.93,203.38,674081,186.687197248413,187.3021754782,184.429217479343,186.678018468864,734390.663156016,0.0,1.0
2021-10-14,205.14,205.6724,203.4,204.72,737121,188.293483669499,188.782161892691,186.696376027962,187.907974928438,803070.817922811,0.0,1.0
2021-10-15,208.06,208.93,205.75,205.75,1076738,190.973687297825,191.772241118594,188.853389221992,188.853389221992,1173073.16756486,0.0,1.0
2021-10-18,206.66,208.265,205.741,206.92,591473,189.688658160957,191.161852278581,188.845128320398,189.927306429232,644391.769993336,0.0,1.0
2021-10-19,208.62,209.03,206.05,207.08,745986,191.487698952573,191.864028914085,189.128752608464,190.074166902017,812728.964686893,0.0,1.0
2021-10-20,208.44,209.63,207.97,208.62,939477,191.32248092069,192.414755687029,190.891078281884,191.487698952573,1023531.49999752,0.0,1.0
2021-10-21,208.04,208.2,205.16,207.96,831386,190.955329738727,191.102190211512,188.311841228597,190.881899502335,905769.656582265,0.0,1.0
2021-10-22,209.52,210.21,207.47,208.71,767858,192.313789111989,192.947124900874,190.432139304431,191.570307968515,836557.840718924,0.0,1.0
2021-10-25,207.91,209.63,207.8,209.06,672553,190.83600560459,192.414755687029,190.73503902955,191.891565252732,732725.953820932,0.0,1.0
2021-10-26,204.57,205.53,198.64,199.21,1855536,187.770293235202,188.651456071912,182.327276962607,182.850467396904,2021549.80417764,0.0,1.0
2021-10-27,205.79,208.71,201.27,204.99,1138782,188.890104340188,191.570307968515,184.741295984011,188.155801976263,1240668.21074935,0.0,1.0
2021-10-28,202.61,207.49,201.09,207.25,1119708,185.971252443586,190.450496863529,184.576077952128,190.230206154351,1219887.67026677,0.0,1.0
2021-10-29,202.75,204.045,201.3501,202.6,1485525,186.099755357272,187.288407308876,184.814818008199,185.962073664037,1618434.11976431,0.0,1.0
2021-11-01,201.89,203.8408,199.77,202.81,765528,185.310380316053,187.100976630484,183.364479051651,186.154828034567,834019.376876814,0.0,1.0
2021-11-02,201.75,203.46,200.97,202.51,841304,185.181877402366,186.751448705256,184.465932597539,185.879464648095,916575.014687865,0.0,1.0
2021-11-03,201.21,201.25,197.61,200.95,1338372,184.686223306717,184.722938424913,181.381862669054,184.447575038441,1458115.42029733,0.0,1.0
2021-11-04,198.16,201.18,197.61,200.73,1138367,181.886695544252,184.658686968069,181.381862669054,184.245641888362,1240216.0809234,0.0,1.0
2021-11-05,201.0,201.36,199.01,200.25,1306749,184.493468936186,184.823904999953,182.666891805923,183.805060470007,1423663.12755954,0.0,1.0
2021-11-08,202.64,203.1687,200.08,201.91,1086221,185.998788782233,186.484070856992,183.649021217672,185.328737875151,1183404.60645529,0.0,1.0
2021-11-09,202.88,203.625,201.23,202.82,666430,186.21907949141,186.902898567816,184.704580865815,186.164006814116,726055.13231654,0.0,1.0
2021-11-10,201.33,203.75,201.1,203.08,625178,184.796368661305,187.017633312179,184.585256731677,186.402655082392,681112.338147128,0.0,1.0
2021-11-11,199.09,201.45,198.81,200.77,904611,182.740322042315,184.906514015894,182.483316214941,184.282357006558,985546.057800514,0.0,1.0
2021-11-12,200.97,201.45,198.52,199.09,931985,184.465932597539,184.906514015894,182.217131608018,182.740322042315,1015369.1948022,0.0,1.0
2021-11-15,201.07,202.04,200.15,202.04,679955,184.55772039303,185.448062009289,183.713272674516,185.448062009289,740790.206764839,0.0,1.0
2021-11-16,198.74,201.69,198.69,200.91,860095,182.419064758098,185.126804725072,182.373170860353,184.410859920245,937047.235313226,0.0,1.0
2021-11-17,199.46,200.1,198.67,198.67,617583,183.07993688563,183.667378776771,182.354813301254,182.354813301254,672837.817597416,0.0,1.0
2021-11-18,198.0,199.74,196.82,199.74,749974,181.739835071467,183.336942713004,180.656739084678,183.336942713004,817073.768893904,0.0,1.0
2021-11-19,196.31,198.38,196.05,197.8,792391,180.188621327675,182.088628694332,179.9499730594,181.556259480486,863285.794984373,0.0,1.0
2021-11-22,199.36,200.57,196.62,197.21,690153,182.98814909014,184.098781415577,180.473163493696,181.014711487091,751900.616319277,0.0,1.0
2021-11-23,200.29,201.73,199.49,199.9,604448,183.841775588203,185.163519843268,183.107473224278,183.483803185789,658527.636238565,0.0,1.0
2021-11-24,198.74,200.64,198.06,200.07,524157,182.419064758098,184.16303287242,181.794907748761,183.639842438123,571053.043815014,0.0,1.0
2021-11-26,193.37,194.545,190.8,194.2,847323,177.49006014025,178.568566737265,175.131113796141,178.251898842823,923132.531368408,0.0,1.0
2021-11-29,194.44,195.8,193.1301,195.0,878626,178.472189552,179.720503570673,177.269861218868,178.986201206748,957236.193878956,0.0,1.0
2021-11-30,188.97,193.72,188.64,192.49,2084017,173.451397138662,177.811317424468,173.148497413543,176.682327539933,2270472.87589832,0.0,1.0
2021-12-01,189.45,194.5053,189.43,192.0,1320570,173.891978557017,178.532126982456,173.873620997919,176.232567342029,1438720.68496804,0.0,1.0
2021-12-02,194.48,196.78,190.32,191.44,1246451,178.508904670197,180.620023966481,174.690532377786,175.718555687281,1357970.29805243,0.0,1.0
2021-12-03,197.63,198.06,194.56,194.71,1424211,181.400220228152,181.794907748761,178.582334906589,178.720016599825,1551634.3892857,0.0,1.0
2021-12-06,199.57,201.9,198.69,200.07,820483,183.18090346067,185.319559095602,182.373170860353,183.639842438123,893891.171058433,0.0,1.0
2021-12-07,199.32,201.19,198.97,200.0,880209,182.951433971944,184.667865747619,182.630176687726,183.57559098128,958960.824034342,0.0,1.0
2021-12-08,200.88,202.75,199.85,199.85,781083,184.383323581598,186.099755357272,183.437909288044,183.437909288044,850966.074329183,0.0,1.0
2021-12-09,201.93,202.14,198.68,200.0,938111,185.347095434249,185.53984980478,182.363992080803,183.57559098128,1022043.28471498,0.0,1.0
2021-12-10,204.93,205.85,201.5,203.17,1038019,188.100729298968,188.945177017482,184.952407913639,186.485264098333,1130889.99953796,0.0,1.0
2021-12-13,203.49,205.02,202.01,202.88,1017216,186.778985043903,188.18333831491,185.420525670642,186.21907949141,1108225.76635881,0.0,1.0
2021-12-14,203.47,206.56,202.3,204.71,1160356,186.760627484805,189.596870365466,185.686710277565,187.898796148889,1264172.42488227,0.0,1.0
2021-12-15,206.24,206.35,203.35,203.99,781267,189.303149419896,189.404115994936,186.650482130216,187.237924021356,851166.536709849,0.0,1.0
2021-12-16,206.18,209.08,205.92,206.66,1030114,189.248076742601,191.90992281183,189.009428474326,189.688658160957,1122277.74345561,0.0,1.0
2021-12-17,202.2,206.35,202.19,206.05,2703125,185.594922482074,189.404115994936,185.585743702525,189.128752608464,2944972.13442244,0.0,1.0
2021-12-20,198.68,201.4,197.03,201.0,969111,182.363992080803,184.860620118149,180.849493455208,184.493468936186,1055816.83797911,0.0,1.0
2021-12-21,203.29,204.26,199.595,199.9,1251826,186.595409452922,187.485751069181,183.203850409543,183.483803185789,1363826.19640065,0.0,1.0
2021-12-22,203.76,204.89,203.27,203.43,608487,187.026812091728,188.064014180772,186.577051893824,186.723912366609,662928.003388043,0.0,1.0
2021-12-23,204.69,205.85,203.78,204.84,665810,187.880438589791,188.945177017482,187.045169650826,188.018120283027,725379.661251256,0.0,1.0
2021-12-27,207.13,207.21,204.54,205.07,849230,190.120060799763,190.193491036155,187.742756896555,188.229232212655,925210.149628878,0.0,1.0
2021-12-28,207.67,208.87,206.5,206.5,899558,190.615714895412,191.7171684413,189.541797688171,189.541797688171,980040.968618461,0.0,1.0
2021-12-29,207.89,208.56,206.13,207.77,715715,190.817648045491,191.432626275279,189.202182844856,190.707502690903,779749.634659203,0.0,1.0
2021-12-30,207.54,209.3483,207.18,207.7,718602,190.496390761274,192.156189467131,190.165954697508,190.643251234059,782894.932990607,0.0,1.0
2021-12-31,208.47,209.47,206.33,207.32,849907,191.350017259337,192.267895214244,189.385758435837,190.294457611195,925947.72045339,0.0,1.0
2022-01-03,207.46,209.55,206.14,209.0,722508,190.422960524882,192.341325450636,189.211361624405,191.836492575437,787150.400701885,0.0,1.0
2022-01-04,212.05,212.46,208.21,209.07,1129504,194.636020337902,195.012350299414,191.111368991061,191.900744032281,1230560.11309824,0.0,1.0
2022-01-05,210.31,214.43,210.03,212.77,876483,193.038912696365,196.820569870579,192.781906868991,195.296892465435,954901.460825888,0.0,1.0
2022-01-06,211.74,214.04,210.125,212.53,864119,194.351478171881,196.462597468166,192.869105274707,195.076601756257,941431.260420803,0.0,1.0
2022-01-07,212.09,213.87,211.6706,212.57,1408536,194.672735456098,196.306558215832,194.287777441811,195.113316874453,1534556.95549812,0.0,1.0
2022-01-10,210.61,214.7,209.5,212.6,1235299,193.314276082837,197.068396918404,192.295431552891,195.140853213101,1345820.53463303,0.0,1.0
2022-01-11,211.58,211.76,209.43,210.61,1021678,194.204617699096,194.369835730979,192.231180096047,193.314276082837,1113086.97908992,0.0,1.0
2022-01-12,211.93,212.7,210.63,212.0,968699,194.525874983313,195.232641008591,193.332633641935,194.590126440157,1055367.97656153,0.0,1.0
2022-01-13,211.37,213.115,210.4001,211.41,766530,195.104138094904,196.714852581234,194.208876215081,195.14105991694,830435.723619498,1.19,1.0
2022-01-14,213.1,213.62,209.52,210.46,1110957,196.701006897971,197.180990584442,193.396503825729,194.26416664358,1203577.65541485,0.0,1.0
2022-01-18,211.16,212.5,208.97,212.13,1104687,194.910298529214,196.147179567428,192.888828772731,195.805652713592,1196784.92455357,0.0,1.0
2022-01-19,210.36,213.44,210.36,211.13,822651,194.17186208849,197.014842385279,194.17186208849,194.882607162687,891235.539993609,0.0,1.0
2022-01-20,208.98,212.96,208.48,210.47,933114,192.89805922824,196.571780520844,192.436536452787,194.273397099089,1010907.85723909,0.0,1.0
2022-01-21,206.54,210.895,206.32,209.26,1237277,190.645828084031,194.665691458224,190.442758062831,193.156511982494,1340428.97318142,0.0,1.0
2022-01-24,207.08,207.56,200.6451,204.435,1464523,191.14427268152,191.587334545954,185.204566865997,188.702817199374,1586620.50704133,0.0,1.0
2022-01-25,205.96,206.84,200.935,205.0,1765985,190.110461664505,190.922741749302,185.472157771205,189.224337935636,1913215.44019957,0.0,1.0
2022-01-26,204.92,210.15,200.785,204.17,1988417,189.150494291564,193.9780225228,185.333700938569,188.458210128384,2154191.63014142,0.0,1.0
2022-01-27,208.8,211.63,205.08,205.08,2402782,192.731911029077,195.34412993814,189.298181579708,189.298181579708,2603102.30371923,0.0,1.0
2022-01-28,212.82,213.0,206.24,209.84,1500393,196.442554143717,196.60870234288,190.368914418759,193.691878402019,1625480.9944407,0.0,1.0
2022-01-31,212.1,212.62,208.3809,210.46,1566383,195.777961347065,196.257945033536,192.345062638693,194.26416664358,1696972.59085787,0.0,1.0
2022-02-01,212.87,213.605,209.745,212.19,1371704,196.488706421263,197.167144901178,193.604189074683,195.861035446647,1486063.17278092,0.0,1.0
2022-02-02,214.08,214.45,210.6,212.3,1888638,197.605591537858,197.947118391693,194.393393020707,195.962570457246,2046094.03961395,0.0,1.0
2022-02-03,212.17,213.2483,207.84,207.8402,1380752,195.842574535629,196.83789455317,191.845787300208,191.845971909318,1495865.5059281,0.0,1.0
2022-02-04,212.29,216.208,210.78,213.51,1462368,195.953340001737,199.569832470185,194.55954121987,197.079455573842,1584285.84436095,0.0,1.0
2022-02-07,212.12,213.93,211.59,213.28,1045413,195.796422258083,197.467134705222,195.307208116104,196.867155097134,1132569.24208606,0.0,1.0
2022-02-08,214.46,215.07,211.875,213.36,1064568,197.956348847202,198.519406633255,195.570276098112,196.940998741206,1153321.19737279,0.0,1.0
2022-02-09,215.44,216.17,214.5,215.72,1037906,198.86093348709,199.534756739251,197.993270669239,199.119386241343,1124436.38234514,0.0,1.0
2022-02-10,211.52,215.7899,210.31,213.75,1102345,195.24259492754,199.183907125352,194.125709810944,197.300986506059,1194247.67165451,0.0,1.0
2022-02-11,213.76,214.94,210.86,211.64,1206180,197.310216961569,198.399410711637,194.633384863942,195.353360393649,1306739.41152383,0.0,1.0
2022-02-14,211.17,214.635,210.03,213.75,1227536,194.919528984723,198.117881818611,193.867257056691,197.300986506059,1329875.864518,0.0,1.0
2022-02-15,212.77,214.1675,211.0,211.98,690153,196.396401866172,197.686358023563,194.762611241069,195.667195880957,747691.161419861,0.0,1.0
2022-02-16,214.41,215.32,212.5174,212.68,814126,197.910196569657,198.750168020981,196.163240560013,196.313327766591,881999.809436613,0.0,1.0
2022-02-17,214.4,215.55,212.24,213.73,1014312,197.900966114148,198.962468497689,195.907187724192,197.282525595041,1098875.34694785,0.0,1.0
2022-02-18,215.82,218.6,213.83,213.83,1609040,199.211690796434,201.777757427951,197.374830150132,197.374830150132,1743185.91148776,0.0,1.0
2022-02-22,216.82,220.1,215.13,220.0,2160371,200.134736347339,203.16232575431,198.574789366309,203.070021199219,2340481.46148432,0.0,1.0
2022-02-23,216.27,218.88,215.81,218.06,1744294,199.627061294341,202.036210182205,199.202460340925,201.279312830462,1889716.05820405,0.0,1.0
2022-02-24,218.53,218.94,211.41,216.79,2062752,201.713144239388,202.091592915259,195.14105991694,200.107044980812,2234723.950488,0.0,1.0
2022-02-25,227.98,228.2,218.56,218.56,1979575,210.435924695445,210.638994716645,201.740835605915,201.740835605915,2144612.47124583,0.0,1.0
2022-02-28,234.45,234.99,229.14,229.59,3284841,216.408029409804,216.906474007293,211.506657534496,211.922028032403,3558698.6977809,0.0,1.0
2022-03-01,233.32,237.03,232.1,235.0,2082497,215.364987937281,218.78948693114,214.238872365176,216.915704462802,2256115.09416517,0.0,1.0
2022-03-02,235.75,236.64,229.16,235.0,2780300,217.607988625981,218.429499166287,211.525118445514,216.915704462802,3012094.03725789,0.0,1.0
2022-03-03,238.13,239.76,236.17,236.78,1875393,219.804837037137,221.309401285113,217.995667757362,218.558725543414,2031744.8019333,0.0,1.0
2022-03-04,245.29,245.56,235.06,236.1,3317398,226.41384318162,226.663065480365,216.971087195857,217.931054568798,3593969.97986233,0.0,1.0
2022-03-07,247.29,254.99,245.48,245.51,4791788,228.259934283431,235.367385025404,226.589221836292,226.616913202819,5191280.10020642,0.0,1.0
2022-03-08,235.31,247.8593,235.25,247.38,2769764,217.201848583583,228.785424115562,217.146465850529,228.343008383013,3000679.64932257,0.0,1.0
2022-03-09,236.81,238.42,231.62,234.98,2425462,218.586416909941,220.072520246899,213.795810500742,216.897243551784,2627673.13879639,0.0,1.0
2022-03-10,235.52,238.81,234.34,235.99,1577042,217.395688149273,220.432508011752,216.306494399205,217.829519558199,1708520.23332203,0.0,1.0
2022-03-11,232.48,238.95,232.38,235.8,1804952,214.58962967452,220.561734388879,214.49732511943,217.654140903527,1955431.12496374,0.0,1.0
2022-03-14,233.83,235.6,230.465,234.35,1379575,215.835741168243,217.469531793346,212.729692889446,216.315724854714,1494590.37925765,0.0,1.0
2022-03-15,237.62,238.41,233.42,235.45,1145926,219.334083806175,220.06328979139,215.457292492371,217.33107496071,1241462.02630607,0.0,1.0
2022-03-16,227.69,236.3725,224.375,234.44,2457648,210.168241485683,218.18258448142,207.108345484431,216.398798954295,2662542.49055093,0.0,1.0
2022-03-17,230.51,232.42,227.75,230.44,1712512,212.771229939236,214.534246941466,210.223624218737,212.706616750673,1855284.38799143,0.0,1.0
2022-03-18,230.23,231.12,228.59,230.63,2487736,212.512777184983,213.334287725289,210.998982481498,212.881995405345,2695138.93172383,0.0,1.0
2022-03-21,236.07,238.49,230.99,231.0,1549753,217.903363202271,220.137133435463,213.214291803671,213.22352225918,1678956.14520826,0.0,1.0
2022-03-22,237.83,237.88,234.1,236.15,1147101,219.527923371865,219.57407564941,216.084963466987,217.977206846344,1242734.98623622,0.0,1.0
2022-03-23,239.69,241.66,238.23,238.7,1370385,221.244788096549,223.063187831833,219.897141592227,220.330973001153,1484634.2075487,0.0,1.0
2022-03-24,241.0,243.36,239.135,240.0,1179460,222.453977768235,224.632365268373,220.732497815797,221.53093221733,1277791.7610273,0.0,1.0
2022-03-25,244.36,244.44,240.364,240.83,1121361,225.555410819278,225.629254463351,221.86692079786,222.297060024582,1214849.03848993,0.0,1.0
2022-03-28,240.89,243.06,239.48,242.52,1247275,222.352442757636,224.355451603101,221.050948530859,223.857007005612,1351260.50797426,0.0,1.0
2022-03-29,241.09,241.19,234.13,237.33,1643495,222.537051867817,222.629356422908,216.112654833514,219.066400596412,1780513.43012018,0.0,1.0
2022-03-30,244.32,245.63,242.0,242.0,1377832,225.518488997242,226.727678668928,223.377023319141,223.377023319141,1492702.06508042,0.0,1.0
2022-03-31,241.18,245.57,241.15,242.14,1316321,222.620125967398,226.672295935874,222.592434600871,223.506249696268,1426062.88357995,0.0,1.0
2022-04-01,242.51,243.24,239.21,241.17,1004905,223.847776550103,224.521599802264,220.801726232115,222.610895511889,1088684.08391563,0.0,1.0
2022-04-04,239.23,242.51,236.96,242.49,1158518,220.820187143133,223.847776550103,218.724873742577,223.829315639085,1255103.8232766,0.0,1.0
2022-04-05,239.15,242.68,238.61,238.61,1206479,220.74634349906,224.004694293757,220.247898901571,220.247898901571,1307063.33919968,0.0,1.0
2022-04-06,240.76,242.05,238.745,239.03,1399767,222.232446836018,223.423175596686,220.372510050943,220.635578032952,1516465.78939336,0.0,1.0
2022-04-07,243.61,244.73,237.84,239.4,1266334,226.02616405024,227.065322146116,220.672644217023,222.120042993422,1364849.18476708,1.26,1.0
2022-04-08,242.04,246.13,241.6,244.92,1081393,224.569487076557,228.36426976596,224.161246396034,227.241607894523,1165520.59287899,0.0,1.0
2022-04-11,243.55,246.91,241.7501,244.31,1390400,225.970494866532,229.087969154159,224.300512137276,226.675637860162,1498566.97087826,0.0,1.0
2022-04-12,243.82,246.02,242.1001,243.31,754641,226.221006193217,228.262209595829,224.625249042238,225.747818131702,813348.732357981,0.0,1.0
2022-04-13,243.71,246.65,242.54,244.96,751561,226.118946023086,228.84673602476,225.033396940787,227.278720683661,810029.121979454,0.0,1.0
2022-04-14,243.74,245.97,243.0,244.8,957530,226.14678061494,228.215818609406,225.460194015879,227.130269527108,1032021.59927003,0.0,1.0
2022-04-18,243.86,248.73,243.3,243.42,1022522,226.258118982355,230.776601059957,225.738539934417,225.849878301832,1102069.68943928,0.0,1.0
2022-04-19,246.59,247.14,243.08,244.09,1182732,228.791066841052,229.301367691705,225.534419594156,226.471517519901,1274743.3189016,0.0,1.0
2022-04-20,247.69,249.69,246.08,247.3,857570,229.811668542358,231.667307999279,228.317878779537,229.449818848259,924285.153348726,0.0,1.0
2022-04-21,242.06,248.25,241.77,248.0,1264989,224.588043471126,230.331247590296,224.318975749873,230.099292658181,1363399.54971542,0.0,1.0
2022-04-22,238.79,242.43,238.55,241.16,1076416,221.554072959061,224.931336770657,221.33139622423,223.753005715512,1160156.40429005,0.0,1.0
2022-04-25,239.18,239.77,234.85,239.02,1525143,221.91592265316,222.463336292952,217.898463228927,221.767471496607,1643792.38036981,0.0,1.0
2022-04-26,236.93,241.62,236.93,238.63,1295712,219.828328264124,224.179802790604,219.828328264124,221.405621802507,1396512.66324123,0.0,1.0
2022-04-27,239.98,247.0,237.1145,237.66,2281984,222.658178435929,229.171472929721,219.999511004025,220.5056366659,2459512.26299816,0.0,1.0
2022-04-28,241.2,243.28,239.35,242.43,1443610,223.79011850465,225.719983539848,222.073652006999,224.931336770657,1555916.47355406,0.0,1.0
2022-04-29,236.53,242.0,235.99,241.0,1839633,219.45720037274,224.532374287419,218.956177719372,223.604554558958,1982748.3115202,0.0,1.0
2022-05-02,233.25,238.56,230.43,236.53,1776685,216.41395166339,221.340674421515,213.797500029132,219.45720037274,1914903.23551125,0.0,1.0
2022-05-03,233.38,236.7,232.39,234.59,1829837,216.53456822809,219.614929726578,215.616026696914,217.657230099527,1972190.22604355,0.0,1.0
2022-05-04,242.92,243.36,232.11,233.99,1907257,225.385968437602,225.794209118125,215.356237172945,217.100538262451,2055633.15964928,0.0,1.0
2022-05-05,239.24,244.15,238.0,242.46,2174263,221.971591836868,226.527186703609,220.821095373577,224.95917136251,2343411.04560031,0.0,1.0
2022-05-06,239.6,240.9232,236.0,238.4,1329712,222.305606939114,223.533298003812,218.965455916656,221.192223264961,1433157.71287433,0.0,1.0
2022-05-09,229.37,238.29,228.47,237.98,1915722,212.814011116964,221.090163094831,211.978973361349,220.802538979008,2064756.69921234,0.0,1.0
2022-05-10,229.3,233.84,226.765,230.0,1748846,212.749063735971,216.961365303182,210.397040724324,213.398537545894,1884898.48443078,0.0,1.0
2022-05-11,226.94,232.48,226.0922,229.34,1830867,210.559409176805,215.699530472476,209.772803611016,212.78617652511,1973300.35548832,0.0,1.0
2022-05-12,223.49,227.99,219.43,226.02,2121718,207.358431113616,211.533619891688,203.591483016067,209.705815026621,2286778.27698352,0.0,1.0
2022-05-13,226.31,227.3,222.86,225.04,1557764,209.974882747875,210.893424279051,206.773904684686,208.79655169273,1678951.14990161,0.0,1.0
2022-05-16,227.8,228.35,225.26,226.71,1237388,211.357334143281,211.867634993934,209.000672032991,210.346010639259,1333651.31398238,0.0,1.0
2022-05-17,231.62,232.41,226.8284,229.25,1084789,214.901605506,215.634583091483,210.455864495109,212.702672749548,1169180.78665999,0.0,1.0
2022-05-18,225.98,232.25,225.45,230.52,1929181,209.668702237483,215.48613193493,209.176957781399,213.881003804693,2079262.74988916,0.0,1.0
2022-05-19,217.78,224.39,216.66,223.9,2108665,202.060580464108,208.193468869231,201.021422368232,207.738837202285,2272709.81131113,0.0,1.0
2022-05-20,213.5,218.58,210.19,218.38,1985832,198.089512026297,202.802836246876,195.018428725093,202.617272301184,2140320.94714694,0.0,1.0
2022-05-23,216.7,217.78,214.8,215.19,1812505,201.05853515737,202.060580464108,199.295677673296,199.657527367395,1953509.8730953,0.0,1.0
2022-05-24,219.82,220.99,215.76,216.19,1480471,203.953332710167,205.038881792465,200.186384612618,200.585347095856,1595645.09633422,0.0,1.0
2022-05-25,220.05,221.11,217.6028,219.78,1498717,204.166731247713,205.150220159881,201.896170808224,203.916219921028,1615310.55444027,0.0,1.0
2022-05-26,221.26,224.05,220.72,221.73,1477349,205.28939311915,207.878010161554,204.788370465781,205.725468391526,1592280.21854144,0.0,1.0
2022-05-27,226.51,226.64,222.13,222.65,1403921,210.160446693567,210.281063258267,206.09659628291,206.57906254171,1513139.84488088,0.0,1.0
2022-05-31,224.91,226.26,223.4,224.24,1637274,208.67593512803,209.928491761452,207.274927338055,208.054295909962,1764646.67626419,0.0,1.0
2022-06-01,226.22,228.0,224.22,227.09,1204096,209.891378972313,211.542898088973,208.035739515393,210.698582136074,1297769.34361812,0.0,1.0
2022-06-02,229.44,230.74,223.839,228.67,1101724,212.878958497956,214.085124144954,207.682240198849,212.164537307041,1187433.25476401,0.0,1.0
2022-06-03,230.13,231.84,228.39,228.39,1410440,213.519154110594,215.105725846261,211.904747783072,211.904747783072,1520165.99425023,0.0,1.0
2022-06-06,229.9,232.41,229.48,231.33,956924,213.305755573048,215.634583091483,212.916071287094,214.632537784746,1031368.4551501,0.0,1.0
2022-06-07,235.58,235.82,228.15,228.87,1341434,218.575771630703,218.798448365533,211.682071048242,212.350101252733,1445791.63263313,0.0,1.0
2022-06-08,231.36,234.33,230.765,233.5,1024624,214.6603723766,217.415996970127,214.108319638166,216.645906595505,1104335.21574307,0.0,1.0
2022-06-09,226.89,231.6,226.77,230.73,823195,210.513018190382,214.88304911143,210.401679822967,214.07584594767,887235.930374084,0.0,1.0
2022-06-10,224.63,227.11,222.9,224.45,1351968,208.416145604061,210.717138530643,206.811017473825,208.249138052938,1457145.13124593,0.0,1.0
2022-06-13,217.53,221.65,216.6615,220.91,1288531,201.828625531992,205.651242813249,201.022814097825,204.964656214189,1388773.01319961,0.0,1.0
2022-06-14,215.9,218.87,214.355,218.36,1182498,200.316279374602,203.071903968129,198.882797894131,202.598715906615,1274491.11473648,0.0,1.0
2022-06-15,217.92,220.705,215.32,217.2,1276558,202.190475226092,204.774453169854,199.778143932095,201.522445021601,1375868.56675087,0.0,1.0
2022-06-16,211.89,215.68,211.3,214.71,1338733,196.595722263476,200.112159034341,196.048308623684,199.212173897734,1442880.50677845,0.0,1.0
2022-06-17,209.78,213.39,208.12,212.21,3063845,194.638022636424,197.987451856166,193.09784188718,196.892624576583,3302198.59097418,0.0,1.0
2022-06-21,216.55,218.47,211.56,211.56,1233399,200.919362198101,202.700776076745,196.289541753084,196.289541753084,1329351.98742396,0.0,1.0
2022-06-22,216.01,218.905,212.872,213.36,1129363,200.418339544733,203.104377658626,197.506841236824,197.959617264313,1217222.44672898,0.0,1.0
2022-06-23,216.6,217.85,213.945,216.25,1181182,200.965753184524,202.1255278451,198.502391805462,200.641016279563,1273072.73575656,0.0,1.0
2022-06-24,222.33,222.725,216.91,217.43,1675582,206.282160228602,206.648649021344,201.253377300347,201.735843559146,1805934.86924492,0.0,1.0
2022-06-27,223.5,226.2476,222.08,223.07,1277122,207.367709310901,209.916986796819,206.050205296487,206.968746827663,1376476.44345655,0.0,1.0
2022-06-28,220.49,228.0,220.05,224.78,1616946,204.574971928235,211.542898088973,204.166731247713,208.55531856333,1742737.24776591,0.0,1.0
2022-06-29,219.28,221.99,218.96,221.67,1235550,203.452310056798,205.966701520926,203.155407743691,205.669799207819,1331670.32571104,0.0,1.0
2022-06-30,221.25,222.39,215.65,216.84,1343257,206.449167779725,207.512905864556,201.223787713888,202.334180977879,1439558.2914972,1.26,1.0
2022-07-01,223.86,224.48,219.735,221.24,705833,208.884568131839,209.463092353413,205.0355158512,206.439836743893,756435.847765797,0.0,1.0
2022-07-05,214.53,221.04,209.84,220.21,1613249,200.178711700721,206.253216027256,195.802455895582,205.478740053213,1728906.66060148,0.0,1.0
2022-07-06,219.56,220.71,214.07,214.07,1095430,204.872222724142,205.945291844805,199.749484052456,199.749484052456,1173963.98399917,0.0,1.0
2022-07-07,220.58,221.94,219.3019,220.56,951142,205.823988378991,207.093009252123,204.631388689322,205.805326307328,1019331.63385058,0.0,1.0
2022-07-08,221.11,222.15,218.61,221.28,1118605,206.318533278079,207.288961004592,203.985774320116,206.477160887221,1198800.45490939,0.0,1.0
2022-07-11,219.75,221.86,218.8,219.68,652231,205.049512404947,207.018360965468,204.163064000922,204.984195154125,698990.992804439,0.0,1.0
2022-07-12,216.63,221.0,216.14,219.92,744623,202.13822922541,206.215891883929,201.681008469649,205.208140014089,798006.795192221,0.0,1.0
2022-07-13,213.39,216.32,213.24,213.63,850149,199.11497361589,201.848967114622,198.975008078412,199.338918475854,911098.205301033,0.0,1.0
2022-07-14,210.45,210.91,207.42,209.94,1044390,196.371649081325,196.80087672959,193.544345224274,195.895766253901,1119264.80491578,0.0,1.0
2022-07-15,212.77,213.11,210.01,213.11,857638,198.536449394315,198.853704612598,195.961083504724,198.853704612598,919124.109536056,0.0,1.0
2022-07-18,209.79,215.0,208.78,213.97,1040136,195.755800716423,200.617270384818,194.813366097406,199.656173694137,1114705.82553058,0.0,1.0
2022-07-19,214.68,215.3,209.0,209.7,906093,200.318677238199,200.897201459773,195.018648885707,195.671821393936,971052.96381673,0.0,1.0
2022-07-20,216.72,217.735,212.68,214.48,1030306,202.222208547896,203.169308684829,198.452470071828,200.132056521561,1104171.08943361,0.0,1.0
2022-07-21,216.89,217.01,214.57,215.88,611437,202.380836157038,202.49280858702,200.216035844048,201.438401538021,655272.373848171,0.0,1.0
2022-07-22,216.76,220.17,216.08,217.76,834215,202.259532691224,205.441415909885,201.625022254658,203.192636274409,894021.858915557,0.0,1.0
2022-07-25,218.8,220.29,216.95,216.95,745059,204.163064000922,205.553388339867,202.436822372029,202.436822372029,798474.053069971,0.0,1.0
2022-07-26,217.63,219.64,217.12,219.36,1038136,203.071332808595,204.946871010797,202.59544998117,204.685602007505,1112562.44077026,0.0,1.0
2022-07-27,219.85,222.25,214.795,219.45,1156041,205.142822763266,207.38227136291,200.425984150265,204.769581329992,1238920.33085308,0.0,1.0
2022-07-28,223.8,223.86,217.4,219.02,1032349,208.828581916848,208.884568131839,202.856718984462,204.368346789222,1106360.55696627,0.0,1.0
2022-07-29,226.67,227.45,223.39,223.52,1230163,211.506589200589,212.234409995473,208.446009447742,208.567312913556,1318356.31345533,0.0,1.0
2022-08-01,226.18,228.115,224.59,226.55,1086357,211.049368444828,212.854923878292,209.565733747564,211.394616770607,1164240.51903398,0.0,1.0
2022-08-02,227.04,229.68,224.02,227.28,1007336,211.851837526368,214.315230985977,209.033864705148,212.075782386332,1079554.31546132,0.0,1.0
2022-08-03,230.67,231.75,223.88,227.17,1215343,215.23900353333,216.24675540317,208.903230203502,211.973140992182,1302473.83238135,0.0,1.0
2022-08-04,229.16,232.84,228.85,231.32,895067,213.83001712272,217.263838308842,213.540755011933,215.8455208624,959236.483633084,0.0,1.0
2022-08-05,228.76,229.45,225.87,228.99,699734,213.456775689446,214.100617161844,210.760106334041,213.671389513579,749899.5959392,0.0,1.0
2022-08-08,225.79,230.43,224.72,230.36,961826,210.685458047386,215.015058673365,209.687037213378,214.949741422542,1030781.59524022,0.0,1.0
2022-08-09,227.62,228.19,226.115,226.97,878406,212.393037604615,212.924906647031,210.988716711921,211.786520275545,941381.016887229,0.0,1.0
2022-08-10,230.46,230.89,228.55,229.01,877045,215.043051780861,215.444286321631,213.260823936977,213.690051585242,939922.443557831,0.0,1.0
2022-08-11,231.82,231.99,229.8,230.81,1447866,216.312072653993,216.470700263134,214.427203415959,215.369638034976,1551666.9596934,0.0,1.0
2022-08-12,237.95,238.1,232.0,232.0,1409304,222.031997618918,222.171963156396,216.480031298966,216.480031298966,1510340.35812966,0.0,1.0
2022-08-15,241.25,242.19,235.68,236.7,1469473,225.111239443429,225.988356811623,219.913852485088,220.865618139937,1574823.01695153,0.0,1.0
2022-08-16,241.48,242.49,240.71,241.25,807751,225.325853267562,226.268287886579,224.607363508509,225.111239443429,865660.591766991,0.0,1.0
2022-08-17,242.69,243.45,239.15,239.64,861098,226.454908603216,227.164067326437,223.15172191874,223.608942674501,922832.165171412,0.0,1.0
2022-08-18,243.69,244.08,242.24,243.66,1026096,227.388012186401,227.751922583843,226.035011990783,227.360019078906,1099659.26451313,0.0,1.0
2022-08-19,241.67,243.24,241.13,243.06,724974,225.503142948367,226.968115573968,224.999267013447,226.800156928994,776949.11161445,0.0,1.0
2022-08-22,234.49,239.905,234.29,239.31,841575,218.803459221097,223.856215124045,218.61683850446,223.30101849205,901909.514833541,0.0,1.0
2022-08-23,234.0,235.5,233.06,234.29,864889,218.346238465337,219.745893840114,217.469121097142,218.61683850446,926894.950984599,0.0,1.0
2022-08-24,234.49,235.2694,232.85,234.86,783812,218.803459221097,219.530720153832,217.273169344674,219.148707546876,840005.347878332,0.0,1.0
2022-08-25,238.01,238.15,234.4,235.0,551048,222.087983833909,222.218618335555,218.719479898611,219.279342048522,590553.942702662,0.0,1.0
2022-08-26,232.59,239.1,232.36,239.1,665441,217.030562413045,223.105066739581,216.815948588913,223.105066739581,713148.049146358,0.0,1.0
2022-08-29,233.7,234.96,230.02,230.98,677864,218.066307390381,219.242017905194,214.632486204259,215.528265644117,726461.68358509,0.0,1.0
2022-08-30,231.12,234.47,230.46,233.96,659050,215.658900145763,218.784797149434,215.043051780861,218.308914322009,706298.863144752,0.0,1.0
2022-08-31,228.93,232.68,228.72,231.23,1037782,213.615403298588,217.114541735532,213.419451546119,215.761541539914,1112183.06166768,0.0,1.0
2022-09-01,225.37,228.8899,223.51,228.8,1782396,210.293554542448,213.577985844902,208.557981877724,213.494099832774,1910180.21162849,0.0,1.0
2022-09-02,224.88,229.62,224.31,227.3,930915,209.836333786688,214.259244770985,209.304464744272,212.094444457996,997654.512077073,0.0,1.0
2022-09-06,224.55,227.4982,223.66,225.14,914387,209.528409604236,212.279385588183,208.697947415202,210.078940718316,979941.580417785,0.0,1.0
2022-09-07,227.74,227.87,222.49,223.54,660840,212.505010034597,212.626313500411,207.606216222875,208.585974985219,708217.192505239,0.0,1.0
2022-09-08,227.69,228.1,225.555,226.67,720809,212.458354855438,212.840927324544,210.466178705338,211.506589200589,772485.512851081,0.0,1.0
2022-09-09,231.61,232.355,227.67,228.66,994623,216.116120901524,216.811283070997,212.439692783774,213.363465331128,1065929.89023234,0.0,1.0
2022-09-12,235.44,237.41,230.93,232.16,1559695,219.689907625123,221.528121683998,215.481610464958,216.629327872276,1671513.24687437,0.0,1.0
2022-09-13,227.98,233.6407,227.06,232.08,1367727,212.728954894562,218.010974347898,211.870499598031,216.554679585621,1465782.60403972,0.0,1.0
2022-09-14,230.73,232.41,227.53,228.59,1057476,215.294989748321,216.862603768072,212.309058282128,213.298148080305,1133288.97140256,0.0,1.0
2022-09-15,228.46,230.63,227.37,230.37,983884,213.176844614491,215.201679390002,212.159761708819,214.959072458374,1054420.98576179,0.0,1.0
2022-09-16,227.45,229.3,225.32,226.51,3317893,212.234409995473,213.960651624366,210.246899363289,211.357292627279,3555760.64628774,0.0,1.0
2022-09-19,229.03,229.2514,225.8,225.8,830793,213.708713656906,213.915302790223,210.694789083218,210.694789083218,890354.52759065,0.0,1.0
2022-09-20,229.11,229.93,225.2201,228.15,934098,213.783361943561,214.548506881773,210.153682315329,212.887582503703,1001065.70892313,0.0,1.0
2022-09-21,228.2,236.06,228.2,232.92,983238,212.934237682862,220.268431846698,212.934237682862,217.338486595497,1053728.67248421,0.0,1.0
2022-09-22,228.09,230.53,226.39,228.79,843522,212.831596288712,215.108369031684,211.245320197297,213.484768796942,903996.099897712,0.0,1.0
2022-09-23,221.9,226.035,219.02,225.82,920309,207.055685108796,210.914068425266,204.368346789222,210.713451154882,986288.142693091,0.0,1.0
2022-09-26,220.43,224.05,219.23,221.32,797505,205.684022841513,209.061857812644,204.564298541691,206.514485030548,854680.03163987,0.0,1.0
2022-09-27,218.67,222.98,217.56,222.43,741702,204.041760535107,208.063436978636,203.006015557772,207.550230007884,794876.381749775,0.0,1.0
2022-09-28,220.45,221.91,215.82,218.26,952848,205.702684913177,207.065016144628,201.38241532303,203.659188066002,1021159.94105113,0.0,1.0
2022-09-29,214.43,220.19,212.61,219.9,987266,200.085401342402,205.460077981549,198.387152821005,205.189477942425,1058045.4493915,0.0,1.0
2022-09-30,212.17,215.51,212.03,213.23,1208759,197.976587244404,201.093153212242,197.845952742758,198.96567704258,1295417.80975038,0.0,1.0
2022-10-03,220.53,221.33,214.3,214.89,1139962,205.777333199832,206.52381606638,199.964097876588,200.514628990667,1221688.58907248,0.0,1.0
2022-10-04,226.64,226.93,222.05,222.05,801541,211.478596093094,211.749196132217,207.195650646273,207.195650646273,859005.382086193,0.0,1.0
2022-10-05,226.68,228.855,224.42,225.49,984934,211.515920236421,213.545420529849,209.407106138422,210.405526972431,1055546.26276096,0.0,1.0
2022-10-06,223.41,226.1,223.185,224.98,929838,209.640382034219,212.16458698329,209.429249650003,211.11361689297,990911.701096271,1.26,1.0
2022-10-07,223.68,224.11,220.835,222.64,1226920,209.893740895278,210.297238340669,207.224089192635,208.917840097124,1307506.66708506,0.0,1.0
2022-10-10,225.41,228.715,223.02,226.2,759812,211.517114338361,214.618414470956,209.274419234911,212.258423598497,809718.03844687,0.0,1.0
2022-10-11,227.74,230.54,226.04,226.58,1138373,213.703507472687,216.330932698486,212.108285014166,212.615002736284,1213143.7152623,0.0,1.0
2022-10-12,223.32,227.0,223.3,226.23,833289,209.555929080532,213.009116520154,209.537161757491,212.286574583059,888021.16120745,0.0,1.0
2022-10-13,229.13,229.95,219.75,220.44,792368,215.007836424066,215.777296668764,206.205961917638,206.853434562567,844412.384495202,0.0,1.0
2022-10-14,221.17,230.0,220.94,230.0,1041692,207.538441853579,215.824214976368,207.322617638603,215.824214976368,1110112.5053379,0.0,1.0
2022-10-17,228.84,229.84,224.34,224.34,1082893,214.735710239965,215.674076392036,210.513062555645,210.513062555645,1154019.67303471,0.0,1.0
2022-10-18,237.48,238.53,231.82,232.5,1204592,222.84319379386,223.828478253535,217.532041373137,218.170130356546,1283712.11743009,0.0,1.0
2022-10-19,239.37,241.51,236.26,237.82,1158880,224.616705821274,226.624809386707,221.698387088333,223.162238285564,1234997.6578355,0.0,1.0
2022-10-20,237.44,241.02,235.87,240.0,1184123,222.805659147777,226.165009972192,221.332424289025,225.207876497079,1261898.67077622,0.0,1.0
2022-10-21,242.6,243.63,236.33,236.85,1365935,227.647628492464,228.614145629098,221.764072718978,222.252023118055,1455652.46251168,0.0,1.0
2022-10-24,243.81,246.4104,243.26,244.68,955250,228.78305153647,231.223178878316,228.266950152831,229.599430088772,1017992.81430982,0.0,1.0
2022-10-25,245.75,246.49,242.05,243.12,1283078,230.603481871488,231.297872824021,227.131527108825,228.135578891541,1367353.24176814,0.0,1.0
2022-10-26,245.7,248.8,242.81,247.5,1389183,230.556563563885,233.465498635306,227.844685384399,232.245622637613,1480427.43968737,0.0,1.0
2022-10-27,248.0,249.26,246.06,247.33,1140330,232.714805713649,233.897147065258,230.894375378631,232.086100391761,1215229.255108,0.0,1.0
2022-10-28,250.72,252.21,245.4,247.3,1526907,235.267161647282,236.665327213868,230.275053718264,232.057949407199,1627197.43953872,0.0,1.0
2022-10-31,249.8,250.86,247.4,248.83,1480947,234.403864787377,235.398532908572,232.151786022406,233.493649619868,1578218.69078637,0.0,1.0
2022-11-01,249.91,251.47,249.2,250.55,1005291,234.507085064105,235.970936261336,233.840845096134,235.10763940143,1071320.61166221,0.0,1.0
2022-11-02,246.37,251.15,245.955,249.0,1419807,231.185268885773,235.670659092673,230.795846932663,233.65317186572,1513062.88794219,0.0,1.0
2022-11-03,248.94,251.855,243.01,243.35,1307878,233.596869896595,236.332207229883,228.032358614813,228.351403106518,1393782.15754399,0.0,1.0
2022-11-04,249.36,252.678,245.0,250.19,1384992,233.990983680465,237.104482573038,229.899707257435,234.769827586684,1475961.16605767,0.0,1.0
2022-11-07,251.58,251.83,248.18,249.87,846883,236.074156538063,236.308748076081,232.883711621021,234.469550418022,902508.043508133,0.0,1.0
2022-11-08,252.54,253.61,250.41,251.84,883384,236.974988044052,237.979039826768,234.97626814014,236.318131737602,941406.505392582,0.0,1.0
2022-11-09,249.52,252.93,249.45,252.34,599024,234.141122264797,237.340950843359,234.075436634152,236.787314813637,638369.146923973,0.0,1.0
2022-11-10,253.48,254.4,249.62,253.98,1150573,237.857052226999,238.720349086904,234.234958880004,238.326235303034,1226145.03673268,0.0,1.0
2022-11-11,243.13,251.76,242.75,251.68,1395379,228.144962553062,236.243062445436,227.788383415275,236.16799315327,1487030.40590298,0.0,1.0
2022-11-14,242.82,246.97,242.79,243.85,1461205,227.85406904592,231.748288577015,227.825918061358,228.820586182553,1557179.99501029,0.0,1.0
2022-11-15,246.14,247.3,242.305,244.36,1223376,230.969444670796,232.057949407199,227.370810477603,229.29915292011,1303729.88976613,0.0,1.0
2022-11-16,244.87,247.24,244.21,246.14,709046,229.777719657666,232.001647438075,229.158397997299,230.969444670796,755617.621580863,0.0,1.0
2022-11-17,246.52,246.81,242.52,243.0,669381,231.326023808583,231.598149992684,227.572559200299,228.022974953293,713347.341570816,0.0,1.0
2022-11-18,248.22,250.35,247.37,247.88,1020067,232.921246267104,234.919966171016,232.123635037844,232.6022017754,1087067.13019061,0.0,1.0
2022-11-21,250.58,252.085,247.44,247.44,802447,235.135790385992,236.548031444859,232.189320668489,232.189320668489,855153.394257495,0.0,1.0
2022-11-22,251.52,253.2,251.01,252.57,730040,236.017854568939,237.594309704419,235.539287831383,237.003139028614,777990.551330794,0.0,1.0
2022-11-23,252.29,253.22,251.09,251.19,941247,236.740396506034,237.61307702746,235.614357123548,235.708193738756,1003070.06803525,0.0,1.0
2022-11-25,253.77,253.98,252.45,253.48,368383,238.129178411099,238.326235303034,236.890535090365,237.857052226999,392579.164526453,0.0,1.0
2022-11-28,250.49,253.54,249.85,252.29,656353,235.051337432306,237.913354196123,234.45078309498,236.740396506034,699463.63533179,0.0,1.0
2022-11-29,251.22,251.745,249.915,250.72,598332,235.736344723318,236.228986953155,234.511776894865,235.267161647282,637631.694919259,0.0,1.0
2022-11-30,252.39,252.56,247.43,250.19,1907306,236.834233121241,236.993755367093,232.179937006968,234.769827586684,2032581.84003141,0.0,1.0
2022-12-01,252.27,253.56,250.37,253.19,833860,236.721629182992,237.932121519164,234.938733494057,237.584926042898,888629.665679548,0.0,1.0
2022-12-02,255.74,256.86,250.58,250.64,1059131,239.977759730679,241.028729820999,235.135790385992,235.192092355116,1128696.93526593,0.0,1.0
2022-12-05,250.91,254.11,250.5395,252.62,966917,235.445451216176,238.448222902803,235.097786556833,237.050057336217,1030426.12722743,0.0,1.0
2022-12-06,248.28,251.47,246.51,251.27,847566,232.977548236229,235.970936261336,231.316640147063,235.783263030921,903235.904374054,0.0,1.0
2022-12-07,246.21,249.03,245.14,247.99,898703,231.035130301441,233.681322850282,230.031078518725,232.705422052128,957731.689294612,0.0,1.0
2022-12-08,247.68,249.1,246.5537,248.41,768943,232.414528544986,233.747008480927,231.357646747908,233.099535835998,819448.781589987,0.0,1.0
2022-12-09,247.04,249.385,246.5,247.27,748246,231.81397420766,234.014442834267,231.307256485542,232.029798422637,797392.359420116,0.0,1.0
2022-12-12,249.62,249.66,246.37,247.86,765488,234.234958880004,234.272493526087,231.185268885773,232.583434452359,815766.849976859,0.0,1.0
2022-12-13,248.73,253.94,247.5,253.0,993467,233.399813004661,238.288700656951,232.245622637613,237.406636474004,1058719.98665682,0.0,1.0
2022-12-14,249.02,251.83,247.745,249.0,768936,233.671939188761,236.308748076081,232.47552234487,233.65317186572,819441.321815374,0.0,1.0
2022-12-15,245.14,248.8595,241.92,247.88,914857,230.031078518725,233.521331421354,227.009539509056,232.6022017754,974946.717739899,0.0,1.0
2022-12-16,246.14,247.28,242.68,244.38,2123165,230.969444670796,232.039182084157,227.72269778463,229.317920243151,2262618.90980802,0.0,1.0
2022-12-19,244.3,249.875,243.64,246.0,1134927,229.242850950985,234.474242248782,228.623529290618,230.838073409506,1209471.37478796,0.0,1.0
2022-12-20,246.62,249.34,244.0,244.36,848541,231.41986042379,233.972216357424,228.961341105364,229.29915292011,904274.9444096,0.0,1.0
2022-12-21,249.97,250.479,246.93,248.14,701245,234.563387033229,235.041015404633,231.710753930932,232.846176974939,747304.235614435,0.0,1.0
2022-12-22,246.59,250.0,242.54,248.5,612717,231.391709439228,234.591538017791,227.59132652334,233.183988789684,652961.531751343,0.0,1.0
2022-12-23,247.9,248.585,246.07,246.59,581602,232.620969098441,233.26374991261,230.903759040151,231.391709439228,619802.833591438,0.0,1.0
2022-12-27,248.74,249.79,247.84,249.24,590919,233.409196666181,234.394481125856,232.564667129317,233.878379742217,629731.793602873,0.0,1.0
2022-12-28,246.97,250.0,246.92,249.24,384705,231.748288577015,234.591538017791,231.701370269412,233.878379742217,409973.227562481,0.0,1.0
2022-12-29,249.23,250.3,246.78,247.53,458065,233.868996080696,234.873047863412,231.569999008122,232.273773622175,488151.665518794,0.0,1.0
2022-12-30,248.11,249.68,244.69,248.66,725360,232.818025990376,234.291260849128,229.608813750293,233.334127374016,773003.159160191,0.0,1.0
2023-01-03,248.6,249.41,246.32,247.85,777907,233.277825404891,234.037901988069,231.138350578169,232.574050790838,829001.555824454,0.0,1.0
2023-01-04,245.22,248.76,242.96,247.49,1076681,230.106147810891,233.427963989223,227.98544030721,232.236238976092,1147399.65590569,0.0,1.0
2023-01-05,244.62,246.47,243.79,244.55,945813,229.543128119648,231.27910550098,228.764284213429,229.477442489003,1007935.97244786,0.0,1.0
2023-01-06,248.25,251.94,245.0,247.32,1074833,232.949397251666,236.411968352809,229.899707257435,232.07671673024,1145430.27540756,0.0,1.0
2023-01-09,245.21,249.62,244.5487,248.55,1571454,230.09676414937,234.234958880004,229.476222613005,233.230907097288,1674670.3795011,0.0,1.0
2023-01-10,247.54,248.92,245.72,246.24,1274212,232.283157283696,233.578102573554,230.575330886926,231.063281286003,1357904.90437827,0.0,1.0
2023-01-11,248.69,249.0,244.75,248.63,856423,233.362278358578,233.65317186572,229.665115719417,233.305976389453,912674.650625132,0.0,1.0
2023-01-12,247.7,250.2599,247.19,248.84,685548,232.433295868027,234.835419380714,231.954729130471,233.503033281388,730576.223883244,0.0,1.0
2023-01-13,240.29,245.3299,238.89,243.98,1459606,225.48000268118,230.209274251003,224.16629006828,228.942573782323,1555475.969352,0.0,1.0
2023-01-17,241.14,242.82,239.9046,240.85,1339067,226.27761391044,227.85406904592,225.118356366172,226.00548772634,1427019.71617839,0.0,1.0
2023-01-18,237.0,242.0,236.76,241.2,1697884,222.392778040866,227.084608801222,222.167570164369,226.333915879565,1809404.56585356,0.0,1.0
2023-01-19,231.55,236.98,231.48,235.82,1200383,218.461023863688,223.584078752825,218.394980798818,222.489650820707,1272303.30946096,1.26,1.0
2023-01-20,232.79,232.79,228.26,232.11,1500149,219.630929584227,219.630929584227,215.356999814836,218.989368382641,1590029.63003021,0.0,1.0
2023-01-23,232.45,234.18,231.56,232.79,1264529,219.310148983434,220.942356158058,218.47045858724,219.630929584227,1340292.58295841,0.0,1.0
2023-01-24,235.45,235.72,230.489,232.0,1443532,222.140566049256,222.39530358518,217.459999694742,218.885586423561,1530020.45256622,0.0,1.0
2023-01-25,226.88,229.13,220.33,224.86,2727618,214.055007964558,216.177820763925,207.875264037514,212.149193806905,2891041.78278541,0.0,1.0
2023-01-26,228.11,229.9429,223.41,227.0,1429844,215.215478961545,216.944769441527,210.781158891757,214.168224647191,1515512.34332117,0.0,1.0
2023-01-27,227.49,229.13,226.02,227.36,1324473,214.630526101275,216.177820763925,213.243621739023,214.50787469509,1403828.09585915,0.0,1.0
2023-01-30,228.07,230.1,226.37,228.65,1137967,215.177740067334,217.09298894854,213.573837063368,215.724954033393,1206147.68799405,0.0,1.0
2023-01-31,233.06,233.2,227.84,228.96,1303209,219.885667120151,220.01775324989,214.960741425621,216.017430463528,1381290.07460062,0.0,1.0
2023-02-01,230.45,232.83,228.5537,231.2,1137836,217.423204272886,219.668668478438,215.63409764558,218.130808539342,1206008.83919868,0.0,1.0
2023-02-02,231.41,232.56,227.56,228.31,1541242,218.328937733949,219.413930942514,214.696569166144,215.4041734326,1633584.69528495,0.0,1.0
2023-02-03,231.54,234.87,230.95,233.73,1650136,218.451589140135,221.593352083197,217.894940450523,220.517793598185,1749003.02141956,0.0,1.0
2023-02-06,232.35,235.65,231.2,232.25,1099108,219.215801747907,222.329260520311,218.130808539342,219.121454512379,1164960.47166198,0.0,1.0
2023-02-07,231.96,232.08,228.46,231.77,1186162,218.84784752935,218.961064211983,215.545694285891,218.668587781848,1257230.26580419,0.0,1.0
2023-02-08,229.12,231.62,228.83,230.34,1138819,216.168386040372,218.527066928557,215.894779057342,217.319422313806,1207050.73512123,0.0,1.0
2023-02-09,228.66,230.575,227.57,230.39,1095505,215.734388756946,217.541138317295,214.706003889697,217.36659593157,1161141.59983191,0.0,1.0
2023-02-10,233.22,233.27,229.08,229.71,851682,220.036622696995,220.083796314759,216.130647146161,216.725034729984,902710.074374872,0.0,1.0
2023-02-13,232.88,235.655,231.7,235.0,784774,219.715842096202,222.333977882087,218.602544716979,221.716003489383,831793.317115385,0.0,1.0
2023-02-14,232.07,233.175,231.0,232.874,730631,218.95162948843,219.994166441008,217.942114068287,219.71018126207,774406.368046509,0.0,1.0
2023-02-15,232.47,232.48,230.7,231.09,631162,219.32901843054,219.338453154092,217.659072361705,218.027026580262,668977.735777663,0.0,1.0
2023-02-16,231.3,233.16,230.19,230.63,881223,218.225155774869,219.980014355679,217.177901460515,217.593029296836,934021.007689311,0.0,1.0
2023-02-17,235.26,236.06,231.25,231.82,1504268,221.961306301754,222.716084185973,218.177982157105,218.715761399612,1594395.41772603,0.0,1.0
2023-02-21,233.52,237.76,232.59,236.62,1064036,220.319664403577,224.319987189939,219.442235113173,223.244428704927,1127787.15142218,0.0,1.0
2023-02-22,233.65,234.78,232.36,233.38,704154,220.442315809763,221.508439571223,219.22523647146,220.187578273839,746343.012663603,0.0,1.0
2023-02-23,231.37,234.83,230.28,233.85,788426,218.291198839738,221.555613188986,217.26281397249,220.631010280818,835664.124754407,0.0,1.0
2023-02-24,231.95,232.005,229.8181,230.54,667306,218.838412805797,218.890303785337,216.827024091589,217.508116784861,707287.284327717,0.0,1.0
2023-02-27,230.62,232.978,229.55,232.24,985609,217.583594573283,219.808302387019,216.57407915314,219.112019788827,1044661.23939985,0.0,1.0
2023-02-28,227.91,231.0785,227.8,230.58,1049330,215.02678449049,218.016176648176,214.92300253141,217.545855679072,1112200.04924818,0.0,1.0
2023-03-01,227.69,228.5,226.55,227.2,899086,214.81922057233,215.583433180102,213.743662087318,214.356919118246,952954.259840417,0.0,1.0
2023-03-02,230.25,230.754,227.2,227.2,1095618,217.234509801831,217.71001986889,214.356919118246,214.356919118246,1161261.37016686,0.0,1.0
2023-03-03,231.04,231.37,229.55,231.0,1576839,217.979852962498,218.291198839738,216.57407915314,217.942114068287,1671314.47062072,0.0,1.0
2023-03-06,232.6,233.4,230.54,231.0,1136578,219.451669836725,220.206447720944,217.508116784861,217.942114068287,1204675.46679728,0.0,1.0
2023-03-07,229.99,233.775,229.98,232.78,1032550,216.98920698946,220.560249854172,216.979772265907,219.621494860675,1094414.68446647,0.0,1.0
2023-03-08,227.06,230.53,224.62,229.83,1441958,214.224832988507,217.498682061308,211.922760441639,216.838251412616,1528352.14719278,0.0,1.0
2023-03-09,222.87,229.16,222.41,228.21,1653419,210.27168381991,216.206124934583,209.837686536484,215.309826197073,1752482.72061969,0.0,1.0
2023-03-10,220.93,224.11,220.649,222.27,1544453,208.441347450678,211.441589540449,208.176231718846,209.705600406745,1636988.08064335,0.0,1.0
2023-03-13,218.79,220.51,216.93,218.0,1580768,206.422316610392,208.045089061463,204.667458029582,205.676973449725,1675478.87456752,0.0,1.0
2023-03-14,219.83,221.82,217.93,221.27,1070701,207.403527859877,209.281037846872,205.610930384856,208.762128051471,1134851.48135483,0.0,1.0
2023-03-15,216.75,217.85,212.77,217.05,1419779,204.497633005633,205.535452596434,200.742613031642,204.780674712215,1504844.30419556,0.0,1.0
2023-03-16,220.05,227.79,215.4625,215.78,2634289,207.611091778037,214.913567807857,203.282912348218,203.582464821017,2792121.02535325,0.0,1.0
2023-03-17,218.15,219.99,216.6,219.15,2413857,205.818494303016,207.554483436721,204.356112152342,206.76196665829,2558481.95922928,0.0,1.0
2023-03-20,219.91,221.205,219.0,219.15,983060,207.479005648299,208.700802348378,206.620445804999,206.76196665829,1041959.5174196,0.0,1.0
2023-03-21,222.37,222.99,221.47,222.01,892968,209.799947642273,210.384900502542,208.950822522526,209.460297594374,946469.703122032,0.0,1.0
2023-03-22,219.23,223.2339,219.23,222.62,1044027,206.837444446712,210.615013409994,206.837444446712,210.035815731091,1106579.32282163,0.0,1.0
2023-03-23,220.11,221.77,219.1,219.96,1472782,207.667700119353,209.233864229108,206.714793040527,207.526179266062,1561022.95077033,0.0,1.0
2023-03-24,223.5,223.75,219.66,220.1,1370716,210.866071403732,211.101939492551,207.24313755948,207.658265395801,1452841.72062674,0.0,1.0
2023-03-27,225.03,225.6826,223.68,225.01,865101,212.309584107301,212.925294166353,211.035896427681,212.290714660196,916933.066627893,0.0,1.0
2023-03-28,225.5,226.47,224.82,225.02,662875,212.75301611428,213.668184298896,212.111454912694,212.300149383749,702590.803317721,0.0,1.0
2023-03-29,226.8,226.8,225.395,226.11,722836,213.979530176136,213.979530176136,212.653951516976,213.328534250997,766144.334764425,0.0,1.0
2023-03-30,226.49,227.71,225.46,227.28,935758,213.687053746001,214.838090019436,212.715277220069,214.432396906668,991823.443229847,0.0,1.0
2023-03-31,228.21,228.3,226.64,227.55,1323622,215.309826197073,215.394738709047,213.828574599292,214.687134442592,1402926.10864644,0.0,1.0
2023-04-03,232.36,233.345,228.21,228.71,1027969,219.22523647146,220.154556741404,215.309826197073,215.78156237471,1089559.2162862,0.0,1.0
2023-04-04,229.32,232.5215,228.42,231.9,1437550,216.357080511427,219.377607256836,215.50795539168,218.791239188034,1523680.04421556,0.0,1.0
2023-04-05,228.98,230.75,228.07,229.05,1332220,216.036299910633,217.706245979468,215.177740067334,216.102342975503,1412039.25324674,0.0,1.0
2023-04-06,227.71,231.08,226.5202,229.36,1511484,214.838090019436,218.017591856709,213.715546611131,216.394819405638,1602043.76053084,0.0,1.0
2023-04-10,229.05,230.42,226.66,226.9,911202,216.102342975503,217.394900102228,213.847444046398,214.073877411664,965796.183540958,0.0,1.0
2023-04-11,228.27,230.16,228.015,229.65,1145880,215.366434538389,217.149597289857,215.125849087794,216.668426388667,1214534.79118342,0.0,1.0
2023-04-12,229.24,231.07,228.42,228.42,944834,216.281602723005,218.008157133156,215.50795539168,215.50795539168,1001443.2269461,0.0,1.0
2023-04-13,228.77,229.47,226.0,227.77,901910,217.083554224988,217.74779555015,214.455056409701,216.134638046184,950463.297123637,1.32,1.0
2023-04-14,227.69,228.5,226.23,227.69,1130446,216.058724751879,216.827346856711,214.673307130825,216.058724751879,1191302.27226689,0.0,1.0
2023-04-17,229.46,229.48,226.82,227.11,1577258,217.738306388362,217.757284711938,215.23316767632,215.508353368173,1662167.88714466,0.0,1.0
2023-04-18,229.96,232.03,229.1,229.8,972040,218.212764477764,220.177020967889,217.396696563993,218.060937889156,1024368.66576051,0.0,1.0
2023-04-19,228.8,230.63,228.55,230.1,557054,217.112021710352,218.848538317563,216.874792665651,218.345612742797,587042.367327018,0.0,1.0
2023-04-20,227.52,228.73,226.5001,228.73,651743,215.897409001483,217.045597577835,214.92960939072,217.045597577835,686828.841743911,0.0,1.0
2023-04-21,225.02,228.34,224.65,228.34,913343,213.525118554473,216.675520268102,213.174019568315,216.675520268102,962511.779650735,0.0,1.0
2023-04-24,224.5,225.715,223.7,225.05,791559,213.031682141495,214.184615298741,212.272549198451,213.553586039837,834171.676783592,0.0,1.0
2023-04-25,222.74,224.085,221.9,223.88,994035,211.3615896668,212.637881927291,210.564500076604,212.443354110636,1047547.74152221,0.0,1.0
2023-04-26,214.83,216.72,210.11,216.51,2764250,203.85566269246,205.6491142704,199.376778328505,205.449841872851,2913060.24888738,0.0,1.0
2023-04-27,215.69,216.97,214.0312,215.17,1643878,204.671730606231,205.886343315101,203.097668448831,204.178294193253,1732374.29893118,0.0,1.0
2023-04-28,218.34,218.6,214.92,215.21,2209505,207.186358480062,207.433076686551,203.941065148552,204.216250840406,2328451.18394426,0.0,1.0
2023-05-01,218.13,220.42,218.0,218.05,1845444,206.987086082513,209.160104131974,206.863726979269,206.911172788209,1944791.37485674,0.0,1.0
2023-05-02,213.01,217.55,211.89,217.55,2609208,202.128635247037,206.436714698807,201.065849126776,206.436714698807,2749671.73948772,0.0,1.0
2023-05-03,210.01,213.77,209.71,213.25,1230242,199.281886710625,202.849811542928,198.997211856984,202.35637512995,1296470.67620935,0.0,1.0
2023-05-04,208.85,209.835,205.4,209.52,1402019,198.181143943212,199.115826379334,194.907383126338,198.816917783011,1477495.09526448,0.0,1.0
2023-05-05,211.92,212.51,209.01,209.23,1050387,201.09431661214,201.654177157635,198.332970531821,198.541732091158,1106933.38722911,0.0,1.0
2023-05-08,210.71,213.04,210.0,212.91,719345,199.946128035788,202.157102732401,199.272397548837,202.033743629156,758070.118381438,0.0,1.0
2023-05-09,211.2,211.79,209.45,211.13,1047148,200.411096963402,200.970957508896,198.750493650495,200.344672830885,1103520.01935495,0.0,1.0
2023-05-10,211.53,212.55,208.935,212.0,1263083,200.724239302407,201.692133804787,198.261801818411,201.170229906445,1331079.63402204,0.0,1.0
2023-05-11,208.05,210.6,206.56,210.1,1491095,197.422011000169,199.841747256119,196.008125893751,199.367289166717,1571366.40022239,0.0,1.0
2023-05-12,209.96,210.325,208.11,208.85,1137802,199.234440901685,199.580795306948,197.478945970897,198.181143943212,1199054.27414472,0.0,1.0
2023-05-15,210.21,211.51,209.37,210.21,787179,199.471669946386,200.705260978831,198.67458035619,199.471669946386,829555.884474601,0.0,1.0
2023-05-16,207.59,210.36,207.56,210.11,942536,196.985509557919,199.614007373206,196.957042072555,199.376778328505,993276.351540317,0.0,1.0
2023-05-17,211.32,211.4887,208.61,208.85,1068534,200.524966904858,200.685049064222,197.953404060299,198.181143943212,1126057.31029561,0.0,1.0
2023-05-18,210.93,211.7,208.87,210.92,774217,200.154889595125,200.885555052804,198.200122266788,200.145400433336,815896.089974799,0.0,1.0
2023-05-19,210.65,211.96,209.1,211.74,1035338,199.889193065059,201.132273259293,198.418372987913,200.923511699956,1091074.24146245,0.0,1.0
2023-05-22,212.52,213.93,208.77,210.49,1239305,201.663666319423,203.001638131536,198.105230648908,199.737366476451,1306021.57248707,0.0,1.0
2023-05-23,206.95,212.04,206.4675,212.04,1798193,196.378203203485,201.208186553597,195.920351147212,201.208186553597,1894996.67111424,0.0,1.0
2023-05-24,206.53,208.46,205.84,206.8,1598571,195.979658408387,197.811066633479,195.324906245012,196.235865776664,1684628.24821349,0.0,1.0
2023-05-25,204.35,206.32,202.88,205.55,1502346,193.911021138594,195.780386010838,192.516114355752,195.049720553159,1583223.08498688,0.0,1.0
2023-05-26,205.25,207.225,204.52,204.71,1146523,194.765045699518,196.639155152656,194.072336888991,194.252630962964,1208244.75924215,0.0,1.0
2023-05-30,205.24,205.85,202.35,204.08,1379401,194.75555653773,195.3343954068,192.013188780986,193.654813770317,1453659.48100769,0.0,1.0
2023-05-31,204.18,205.85,202.91,204.99,1599147,193.749705388198,195.3343954068,192.544581841117,194.518327493029,1685235.25651714,0.0,1.0
2023-06-01,205.33,206.595,203.965,205.37,1137168,194.840958993822,196.041337960009,193.545688409755,194.878915640974,1198386.14347717,0.0,1.0
2023-06-02,209.09,209.645,206.33,207.07,1641735,198.408883826125,198.935532305361,195.789875172626,196.492073144941,1730115.93296812,0.0,1.0
2023-06-05,209.25,211.1,208.91,209.99,1337004,198.560710414734,200.316205345521,198.23807891394,199.262908387049,1408980.08682407,0.0,1.0
2023-06-06,210.81,211.335,208.7342,209.35,901004,200.041019653668,200.53920064754,198.071259449707,198.655602032614,949508.523646026,0.0,1.0
2023-06-07,214.18,214.49,210.73,211.5,994051,203.238867176237,203.533031191667,199.965106359364,200.695771817043,1047564.60286398,0.0,1.0
2023-06-08,213.54,214.85,212.8,214.45,921293,202.631560821803,203.874641016036,201.929362849488,203.495074544515,970889.758841712,0.0,1.0
2023-06-09,212.27,214.15,211.79,214.15,717164,201.426437274722,203.210399690873,200.970957508896,203.210399690873,755771.706731688,0.0,1.0
2023-06-12,213.07,213.38,211.52,212.32,720916,202.185570217765,202.479734233194,200.714750140619,201.473883083662,759725.691376285,0.0,1.0
2023-06-13,213.81,214.665,211.66,213.0,995486,202.88776819008,203.699091522957,200.847598405651,202.119146085249,1049076.8544538,0.0,1.0
2023-06-14,212.14,213.945,211.47,213.21,1037889,201.303078171477,203.015871874219,200.667304331679,202.318418482798,1093762.57164058,0.0,1.0
2023-06-15,214.96,215.45,212.16,212.16,880038,203.979021795705,204.443990723319,201.322056495053,201.322056495053,927413.842926779,0.0,1.0
2023-06-16,217.34,217.8,215.41,215.64,1561700,206.237442301258,206.673943743508,204.406034076166,204.624284797291,1645772.339943,0.0,1.0
2023-06-20,215.49,217.66,214.79,217.0,940868,204.481947370471,206.541095478475,203.817706045308,205.914810800465,991518.556661,0.0,1.0
2023-06-21,217.53,217.66,214.18,215.07,698588,206.417736375231,206.541095478475,203.238867176237,204.083402575373,736195.688939038,0.0,1.0
2023-06-22,214.45,217.53,213.68,217.31,833757,203.495074544515,206.417736375231,202.764409086835,206.208974815894,878641.358028974,0.0,1.0
2023-06-23,212.39,214.66,212.185,213.95,1113552,201.540307216178,203.694346942063,201.345779399524,203.020616455113,1173498.8030276,0.0,1.0
2023-06-26,212.09,212.45,209.51,211.51,727374,201.255632362537,201.597242186907,198.807428621223,200.705260978831,766531.350447395,0.0,1.0
2023-06-27,212.06,212.6238,211.095,212.25,887060,201.227164877173,201.762163818783,200.311460764627,201.407458951146,934813.864295213,0.0,1.0
2023-06-28,211.0,212.4399,209.25,212.29,914639,200.221313727641,201.587658133501,198.560710414734,201.445415598298,963877.548333944,0.0,1.0
2023-06-29,214.31,214.5,210.655,210.92,838727,203.362226279482,203.542520353455,199.893937645953,200.145400433336,883878.912315662,0.0,1.0
2023-06-30,215.15,216.32,213.27,215.33,933084,204.159315869677,205.269547798878,202.375353453526,204.330120781862,983315.513890871,0.0,1.0
2023-07-03,215.78,216.93,214.23,214.46,475224,204.757133062324,205.848386667948,203.286312985178,203.504563706303,500807.142522296,0.0,1.0
2023-07-05,215.19,215.65,213.216,214.78,832305,204.197272516829,204.633773959079,202.32411197987,203.80821688352,877111.191263532,0.0,1.0
2023-07-06,214.28,214.82,211.94,213.15,995229,204.586328150139,205.101899445645,202.352185869612,203.507447476209,1042384.7578099,1.32,1.0
2023-07-07,214.15,217.2675,213.595,213.94,1026771,204.462209134554,207.438678604444,203.932316414173,204.261709186302,1075421.27506457,0.0,1.0
2023-07-10,214.68,216.69,213.99,214.15,1191280,204.968232813477,206.88730374675,204.309447269219,204.462209134554,1247725.01030796,0.0,1.0
2023-07-11,217.18,217.47,213.9,214.92,1482110,207.355136959339,207.632017840259,204.223518719968,205.19737561148,1552335.06398792,0.0,1.0
2023-07-12,217.61,218.62,216.435,217.94,1767154,207.765684472428,208.729993747356,206.643839523872,208.080755819681,1850884.96647786,0.0,1.0
2023-07-13,216.96,217.81,216.37,217.56,995928,207.145089394503,207.956636804096,206.58178001608,207.71794638951,1043116.87769961,0.0,1.0
2023-07-14,215.32,216.92,214.27,216.92,715039,205.579280274818,207.10689892817,204.576780533556,207.10689892817,748918.846657035,0.0,1.0
2023-07-17,216.37,217.4374,214.9,215.29,646428,206.58178001608,207.600892610197,205.178280378313,205.550637425067,677056.932848158,0.0,1.0
2023-07-18,213.52,219.56,212.58,217.15,1452074,203.860709289797,209.6274697062,202.963233330953,207.326494109589,1520875.90374884,0.0,1.0
2023-07-19,213.55,215.3839,212.84,213.59,1234960,203.889352139547,205.640289544786,203.211471362122,203.927542605881,1293474.64805077,0.0,1.0
2023-07-20,216.08,216.92,214.34,214.85,1726685,206.30489913516,207.10689892817,204.64361384964,205.130542295396,1808498.4717477,0.0,1.0
2023-07-21,215.47,217.15,214.79,216.58,1148486,205.722494523569,207.326494109589,205.073256595895,206.782279964332,1202903.35285454,0.0,1.0
2023-07-24,217.64,218.1,215.72,215.77,950574,207.794327322178,208.233517685016,205.961184938156,206.008923021073,995613.92279605,0.0,1.0
2023-07-25,218.0,218.06,213.47,214.74,1392423,208.138041519182,208.195327218683,203.81297120688,205.025518512978,1458398.53101541,0.0,1.0
2023-07-26,222.78,225.435,217.52,220.2,2475426,212.701802246071,215.236694448976,207.679755923176,210.238517167541,2592716.18038294,0.0,1.0
2023-07-27,219.82,223.8,216.43,223.22,2650664,209.87570773737,213.675659137582,206.639065715581,213.121897375742,2776257.27513509,0.0,1.0
2023-07-28,222.64,223.07,219.0,221.0,1597615,212.568135613902,212.978683126991,209.092803177527,211.002326494217,1673312.9006977,0.0,1.0
2023-07-31,223.58,224.565,222.5,223.38,2232798,213.465611572746,214.406051806216,212.434468981734,213.274659241077,2338592.02501981,0.0,1.0
2023-08-01,225.34,225.48,223.27,223.36,1039927,215.145992091433,215.279658723602,213.16963545866,213.255564007911,1089200.63024186,0.0,1.0
2023-08-02,226.25,226.4,223.27,225.25,1397310,216.014825200527,216.158039449279,213.16963545866,215.060063542182,1463517.08595244,0.0,1.0
2023-08-03,225.63,227.38,224.6922,226.5,1084137,215.422872972353,217.093705874457,214.527497489158,216.253515615113,1135505.38034739,0.0,1.0
2023-08-04,224.01,227.5,223.56,226.69,1199410,213.876159085835,217.208277273458,213.44651633958,216.434920330199,1256240.22447575,0.0,1.0
2023-08-07,227.19,227.44,224.83,224.83,1022979,216.912301159371,217.150991573958,214.659063645677,214.659063645677,1071449.60321656,0.0,1.0
2023-08-08,224.47,226.88,223.76,226.21,1002694,214.315349448673,216.616325045284,213.637468671248,215.976634734193,1050203.46306975,0.0,1.0
2023-08-09,226.14,227.02,224.47,225.0,1079945,215.909801418109,216.749991677453,214.315349448673,214.821373127596,1131114.75577281,0.0,1.0
2023-08-10,225.66,227.225,225.18,226.18,861283,215.451515822104,216.945717817413,214.993230226098,215.947991884443,902092.153022857,0.0,1.0
2023-08-11,226.99,228.73,225.505,225.67,1210434,216.721348827702,218.382634113222,215.30352776506,215.461063438687,1267786.56162036,0.0,1.0
2023-08-14,226.37,227.53,225.817,226.95,952697,216.129396599529,217.236920123209,215.601413402464,216.683158361369,997837.514392385,0.0,1.0
2023-08-15,223.13,225.355,222.7,225.18,1150313,213.035968826491,215.160313516309,212.625421313403,214.993230226098,1204816.9194332,0.0,1.0
2023-08-16,223.59,223.98,222.32,222.71,897823,213.47515918933,213.847516236084,212.262611883232,212.634968929986,940363.484596168,0.0,1.0
2023-08-17,222.31,225.48,222.24,224.09,990262,212.253064266648,215.279658723602,212.186230950564,213.952540018502,1037182.41232757,0.0,1.0
2023-08-18,224.42,225.16,221.22,221.75,1040617,214.267611365756,214.974134992931,211.212374059053,211.718397737975,1089923.32369522,0.0,1.0
2023-08-21,224.28,224.82,223.4554,223.83,769877,214.133944733588,214.649516029094,213.346648270117,213.704301987333,806355.170707861,0.0,1.0
2023-08-22,224.28,225.02,223.1,224.28,689457,214.133944733588,214.840468360763,213.007325976741,214.133944733588,722124.725028452,0.0,1.0
2023-08-23,224.86,225.2,223.22,224.63,720663,214.687706495428,215.012325459265,213.121897375742,214.468111314009,754809.321992785,0.0,1.0
2023-08-24,223.88,225.78,223.72,224.22,673672,213.75204007025,215.566087221105,213.599278204915,214.076659034087,705591.803055691,0.0,1.0
2023-08-25,223.59,224.97,221.92,224.97,618967,213.47515918933,214.792730277846,211.880707219894,214.792730277846,648294.780786454,0.0,1.0
2023-08-28,225.35,225.6,223.34,223.62,747419,215.155539708017,215.394230122603,213.236468774744,213.50380203908,782833.069873887,0.0,1.0
2023-08-29,226.15,226.21,223.95,225.44,822667,215.919349034693,215.976634734193,213.818873386334,215.241468257268,861646.456798584,0.0,1.0
2023-08-30,227.24,228.58,226.0,226.73,649507,216.960039242289,218.239419864471,215.776134785941,216.473110796533,680281.821461026,0.0,1.0
2023-08-31,226.64,228.37,226.43,227.77,865803,216.387182247282,218.038919916218,216.186682299029,217.466062921211,906826.318833239,0.0,1.0
2023-09-01,226.37,227.9407,225.63,227.85,568912,216.129396599529,217.629040736291,215.422872972353,217.542443853879,595868.083963737,0.0,1.0
2023-09-05,223.33,226.56,223.21,226.56,909208,213.22692115816,216.310801314614,213.112349759159,216.310801314614,952287.926576523,0.0,1.0
2023-09-06,218.05,223.0,217.84,223.0,1082860,208.185779602099,212.911849810906,207.985279653847,212.911849810906,1134167.87376778,0.0,1.0
2023-09-07,218.69,219.47,217.62,218.88,798554,208.79682706344,209.541541156949,207.775232089011,208.978231778525,836390.939058376,0.0,1.0
2023-09-08,217.87,219.27,217.36,218.98,800647,208.013922503597,209.35058882528,207.526994057841,209.07370794436,838583.10920022,0.0,1.0
2023-09-11,216.27,217.535,215.111,217.0,1880294,206.486303850245,207.694077348052,205.379735088224,207.183279860837,1969385.74519173,0.0,1.0
2023-09-12,217.38,218.25,214.6,215.55,1211017,207.546089291008,208.376731933768,204.891851880809,205.798875456237,1268397.18521936,0.0,1.0
2023-09-13,219.69,219.79,217.42,218.01,880126,209.751588721785,209.847064887619,207.584279757342,208.147589135765,921827.968590342,0.0,1.0
2023-09-14,221.46,221.519,219.01,220.02,909527,211.441516857055,211.497847794898,209.10235079411,210.066660069039,952622.041375973,0.0,1.0
2023-09-15,224.05,225.09,220.525,220.71,1829031,213.914349552169,214.907301676847,210.548814706503,210.725445613297,1915693.81113472,0.0,1.0
2023-09-18,224.33,225.875,223.425,225.0,783347,214.181682816505,215.656789578648,213.317623515703,214.821373127596,820463.403775527,0.0,1.0
2023-09-19,222.85,225.3,222.12,224.15,971836,212.768635562155,215.1078016251,212.071659551563,214.009825718003,1017883.35497754,0.0,1.0
2023-09-20,225.55,226.2,223.6,223.84,893323,215.346492039686,215.96708711761,213.484706805913,213.713849603916,935650.266422115,0.0,1.0
2023-09-21,221.88,225.53,221.84,225.24,1067472,211.84251675356,215.327396806519,211.804326287226,215.050515925599,1118050.76237615,0.0,1.0
2023-09-22,218.34,221.665,218.31,221.06,921771,208.462660483019,211.637242997016,208.434017633269,211.059612193717,965446.184336663,0.0,1.0
2023-09-25,219.33,219.55,217.18,217.71,648690,209.407874524781,209.617922089617,207.355136959339,207.861160638262,679426.110516981,0.0,1.0
2023-09-26,218.18,220.01,218.08,218.64,889724,208.309898617684,210.057112452455,208.21442245185,208.749088980523,931880.73926469,0.0,1.0
2023-09-27,221.0,221.05,218.92,219.33,666759,211.002326494217,211.050064577134,209.016422244859,209.407874524781,698351.252558528,0.0,1.0
2023-09-28,222.39,224.095,222.06,222.06,839024,212.329445199316,213.957313826794,212.014373852062,212.014373852062,878778.48117036,0.0,1.0
2023-09-29,220.97,223.8,220.86,223.03,764051,210.973683644466,213.675659137582,210.868659862048,212.940492660657,800253.124245189,0.0,1.0
2023-10-02,222.93,224.1099,221.33,221.5,1207461,212.845016494822,213.971539775503,211.31739784147,211.479707323389,1264672.69548004,0.0,1.0
2023-10-03,220.74,224.285,220.47,222.36,1315254,210.754088463047,214.13871854188,210.496302815294,212.300802349566,1377573.1236213,0.0,1.0
2023-10-04,219.33,221.875,217.32,220.23,887192,209.407874524781,211.837742945268,207.488803591507,210.267160017291,929228.768505421,0.0,1.0
2023-10-05,216.75,218.09,216.0,217.55,820240,208.204874835266,209.492046841168,207.484442742411,208.973335734312,853904.214013563,1.32,1.0
2023-10-06,219.94,220.945,214.53,215.96,993828,211.269112670212,212.234491674638,206.072395840414,207.446019697458,1034616.59661156,0.0,1.0
2023-10-09,238.48,240.145,228.5,228.7,3399366,229.078194005602,230.677553251742,219.491644290004,219.683759514765,3538882.46412566,0.0,1.0
2023-10-10,236.67,240.0022,236.18,240.0,2340000,227.339551221511,230.540382981262,226.868868920845,230.53826971379,2436038.06299587,0.0,1.0
2023-10-11,237.78,238.74,236.18,236.31,1068482,228.405790718937,229.327943797792,226.868868920845,226.99374381694,1112334.53915639,0.0,1.0
2023-10-12,237.4,239.83,235.771,238.84,851218,228.04077179189,230.374971772742,226.475993286208,229.424001410173,886153.610216762,0.0,1.0
2023-10-13,243.04,243.47,238.87,239.5,2151915,233.458421130164,233.871468863401,229.452818693887,230.057981651886,2240233.69586828,0.0,1.0
2023-10-16,242.87,245.06,241.56,243.53,1362382,233.295123189117,235.398784900255,232.036768466929,233.92910343083,1418296.75570104,0.0,1.0
2023-10-17,241.27,243.9049,239.81,241.68,1328932,231.758201391025,234.289223419645,230.355760250266,232.152037601786,1383473.90390309,0.0,1.0
2023-10-18,239.81,242.0575,239.29,241.74,1092718,230.355760250266,232.514655088523,229.856260665886,232.209672169214,1137565.23082082,0.0,1.0
2023-10-19,237.95,241.4521,237.94,239.37,1156976,228.569088659984,231.93312230317,228.559482898746,229.933106755791,1204460.50169774,0.0,1.0
2023-10-20,234.94,239.418,234.82,238.74,1706145,225.677754527324,229.979214409734,225.562485392467,229.327943797792,1776168.44486756,0.0,1.0
2023-10-23,233.21,236.32,232.85,234.64,1265901,224.015957833137,227.003349578178,223.670150428566,225.389581690182,1317855.99144638,0.0,1.0
2023-10-24,233.0,236.67,232.285,235.28,1060556,223.814236847137,227.339551221511,223.127424918615,226.004350409418,1104083.24099943,0.0,1.0
2023-10-25,242.4,244.38,238.47,239.055,2440625,232.843652410927,234.745593136066,229.068588244364,229.630525276791,2540792.90491424,0.0,1.0
2023-10-26,240.55,243.8,240.16,243.0,1580995,231.066586581884,234.188458984258,230.691961893599,233.419998085212,1645882.05017357,0.0,1.0
2023-10-27,238.25,239.3,236.58,237.88,1816231,228.857261497126,229.865866427124,227.253099370368,228.501848331318,1890772.58427054,0.0,1.0
2023-10-30,238.98,240.24,237.35,238.61,1485186,229.558482067506,230.768807983503,227.9927429857,229.203068901697,1546140.86608059,0.0,1.0
2023-10-31,241.31,241.79,237.5,239.65,2534276,231.796624435977,232.257700975405,228.136829404271,230.202068070457,2638287.52057134,0.0,1.0
2023-11-01,242.7,243.87,240.6342,242.0,1490484,233.13182524807,234.255699312924,231.147467091508,232.459421961404,1551656.30610527,0.0,1.0
2023-11-02,244.01,244.24,241.03,241.32,1749441,234.390179970257,234.611112478733,231.527663121311,231.806230197215,1821241.39528443,0.0,1.0
2023-11-03,243.21,245.39,243.11,245.0,1004395,233.621719071211,235.715775021112,233.525661458831,235.341150332827,1045617.28644562,0.0,1.0
2023-11-06,243.93,244.48,242.32,243.19,1286799,234.313333880353,234.841650748447,232.766806321023,233.602507548735,1339611.68522437,0.0,1.0
2023-11-07,242.73,244.08,242.205,244.06,804710,233.160642531784,234.457420298924,232.656340066785,234.438208776448,837736.833193764,0.0,1.0
2023-11-08,242.02,244.11,241.419,243.34,695012,232.478633483881,234.486237582638,231.901327233472,233.746593967306,723536.618050805,0.0,1.0
2023-11-09,240.1,242.0,238.31,242.0,1733062,230.63432732617,232.459421961404,228.914896064555,232.459421961404,1804190.16988537,0.0,1.0
2023-11-10,243.55,244.14,240.735,241.11,1102936,233.948314953306,234.515054866352,231.244293164788,231.604509211216,1148202.59702924,0.0,1.0
2023-11-13,246.65,247.28,243.525,243.55,1569193,236.926100937109,237.531263895108,233.924300550211,233.948314953306,1633595.67358405,0.0,1.0
2023-11-14,247.86,248.89,245.485,245.77,1115807,238.088398046916,239.077791454438,235.807029752873,236.080793948159,1161601.84741762,0.0,1.0
2023-11-15,245.76,248.2708,245.69,247.56,1073637,236.07118818692,238.483002718576,236.003947858254,237.800225209774,1117701.11018834,0.0,1.0
2023-11-16,245.26,246.88,244.53,246.28,824461,235.590900125017,237.147033445585,234.889679554637,236.5706877713,858298.451904119,0.0,1.0
2023-11-17,244.69,246.2247,244.41,246.05,1060661,235.043371734446,236.517567911654,234.77441041978,236.349755262825,1104192.55039969,0.0,1.0
2023-11-20,245.78,247.0825,244.35,244.65,894457,236.090399709397,237.341550110656,234.716775852352,235.004948689494,931167.221244913,0.0,1.0
2023-11-21,246.41,247.51,245.37,246.11,806460,236.695562667395,237.752196403583,235.696563498636,236.407389830253,839558.656531476,0.0,1.0
2023-11-22,247.33,247.4508,245.46,245.81,617665,237.579292701298,237.695330297054,235.783015349778,236.119216993111,643015.149649721,0.0,1.0
2023-11-24,247.83,248.55,247.44,247.68,338962,238.059580763202,238.751195572343,237.684956074917,237.915494344631,352873.646969747,0.0,1.0
2023-11-27,246.36,247.71,245.512,247.71,717868,236.647533861205,237.944311628345,235.832965308216,237.944311628345,747330.671883214,0.0,1.0
2023-11-28,245.22,247.53,245.07,247.4,846814,235.552477080064,237.77140792606,235.408390661493,237.646533029965,881568.861657176,0.0,1.0
2023-11-29,244.83,246.0,243.87,245.22,835248,235.17785239178,236.301726456634,234.255699312924,235.552477080064,869528.170957766,0.0,1.0
2023-11-30,246.97,247.3,245.01,245.59,951109,237.233485296727,237.550475417584,235.350756094065,235.907890245873,990144.327375191,0.0,1.0
2023-12-01,249.69,249.69,246.81,247.09,842922,239.846252353484,239.846252353484,237.079793116918,237.348754431584,877517.126554105,0.0,1.0
2023-12-04,252.21,252.25,248.11,248.55,1618211,242.266904185479,242.305327230431,238.328542077868,238.751195572343,1684625.46579428,0.0,1.0
2023-12-05,250.89,252.61,250.1994,252.23,925879,240.998943702053,242.651134635002,240.335569830951,242.286115707955,963878.840054937,0.0,1.0
2023-12-06,251.95,252.85,250.26,250.89,872361,242.017154393289,242.881672904715,240.393780744054,240.998943702053,908164.359262025,0.0,1.0
2023-12-07,251.49,254.76,250.52,252.72,895769,241.575289376337,244.716373301188,240.643530536244,242.75679800862,932533.068227244,0.0,1.0
2023-12-08,252.29,253.19,251.75,251.75,968475,242.343750275383,243.20826878681,241.825039168527,241.825039168527,1008223.06113672,0.0,1.0
2023-12-11,252.42,253.643,252.02,252.02,704582,242.468625171478,243.643409770895,242.084394721955,242.084394721955,733499.389103316,0.0,1.0
2023-12-12,253.2,254.35,251.6961,252.01,863986,243.217874548048,244.322537090426,241.773264115454,242.074788960717,899445.633288697,0.0,1.0
2023-12-13,255.85,256.32,253.03,253.66,1287264,245.763401276138,246.214872054327,243.054576607001,243.659739564999,1340095.76971125,0.0,1.0
2023-12-14,251.15,255.56,248.58,255.4,1778754,241.248693494243,245.484834200234,238.780012856057,245.331142020424,1851757.45671203,0.0,1.0
2023-12-15,252.55,252.74,249.35,249.64,2410879,242.593500067573,242.776009531096,239.519656471389,239.798223547293,2509826.07234078,0.0,1.0
2023-12-18,252.87,253.93,251.77,252.66,708697,242.900884427191,243.919095118427,241.844250691003,242.699163441192,737783.276551705,0.0,1.0
2023-12-19,253.89,253.975,252.252,252.71,738842,243.880672073475,243.962321043999,242.307248382678,242.747192247382,769165.484846153,0.0,1.0
2023-12-20,249.56,253.97,249.4,253.12,1018223,239.721377457389,243.95751816338,239.56768527758,243.141028458143,1060012.81393925,0.0,1.0
2023-12-21,252.43,252.97,250.0,251.0,702281,242.478230932716,242.996942039572,240.144030951864,241.104607075672,731103.951674704,0.0,1.0
2023-12-22,254.1,255.26,252.56,253.37,650642,244.082393059475,245.196661363091,242.603105828811,243.381172489095,677345.588625538,0.0,1.0
2023-12-26,256.21,256.81,253.85,254.04,637901,246.109208680708,246.685554354993,243.842249028523,244.024758492046,664081.673685099,0.0,1.0
2023-12-27,257.43,257.73,255.08,255.38,750664,247.281111551753,247.569284388896,245.023757660806,245.311930497948,781472.68227382,0.0,1.0
2023-12-28,258.14,258.7879,257.465,257.97,569704,247.963120599657,248.585477870272,247.314731716087,247.79982265861,593085.73873547,0.0,1.0
2023-12-29,259.67,259.88,257.85,258.52,812338,249.432802069082,249.634523055082,247.684553523753,248.328139526704,845677.900862369,0.0,1.0
2024-01-02,258.6,261.14,257.62,259.67,992514,248.404985616608,250.844848971079,247.463621015277,249.432802069082,1033248.66754542,0.0,1.0
2024-01-03,256.54,261.3899,256.5,259.55,1378672,246.426198801565,251.084896944419,246.387775756613,249.317532934225,1435255.32837036,0.0,1.0
2024-01-04,256.18,259.0,256.0,258.75,1096846,246.080391396994,248.789216066131,245.907487694709,248.549072035179,1141862.65181401,0.0,1.0
2024-01-05,253.9,257.0,253.41,256.59,956794,243.890277834713,246.868063818516,243.419595534047,246.474227607755,996062.650617981,0.0,1.0
2024-01-08,253.82,253.85,250.88,253.0,1257124,243.813431744809,243.842249028523,240.989337940815,243.025759323286,1308718.76662633,0.0,1.0
2024-01-09,251.24,253.77,250.89,253.77,1255981,241.335145345385,243.765402938618,240.998943702053,243.765402938618,1307528.85572633,0.0,1.0
2024-01-10,251.25,253.01,250.81,251.24,877919,241.344751106623,243.035365084524,240.922097612148,241.335145345385,913950.470182597,0.0,1.0
2024-01-11,249.94,252.35,248.09,251.76,1500115,240.086396384436,242.401384842812,238.309330555392,241.834644929765,1561682.58071412,0.0,1.0
2024-01-12,254.81,254.91,251.34,251.34,1107546,244.764402107378,244.860459719759,241.431202957766,241.431202957766,1153001.80022172,0.0,1.0
2024-01-16,250.65,254.7,249.72,254.29,1038498,240.768405432339,244.658738733759,239.875069637198,244.264902522998,1081119.93860901,0.0,1.0
2024-01-17,249.97,252.1,249.0,249.23,882739,240.11521366815,242.16124081186,239.183454828057,239.404387336532,918968.292175604,0.0,1.0
2024-01-18,250.95,251.1,247.3601,249.04,907695,242.324538752907,242.469383067762,238.858028046914,240.480187810416,940004.101203586,1.32,1.0
2024-01-19,249.34,251.5,248.98,251.5,1410323,240.769876440127,242.855634574043,240.422250084474,242.855634574043,1460522.9774558,0.0,1.0
2024-01-22,249.76,251.315,248.7,249.5,2043282,241.175440521722,242.676993252388,240.151874030078,240.924377042639,2116011.94224433,0.0,1.0
2024-01-23,249.37,252.1012,247.88,250.35,1775553,240.798845303098,243.436170587983,239.360058442202,241.745161493486,1838753.21766048,0.0,1.0
2024-01-24,261.18,263.69,251.62,252.32,2748242,252.202921026038,254.62664922795,242.971510025927,243.647450161919,2846064.75864684,0.0,1.0
2024-01-25,265.86,265.97,261.16,261.76,1968787,256.722063649523,256.82828281375,252.183608450724,252.762985710145,2038865.31753101,0.0,1.0
2024-01-26,265.07,267.97,262.05,266.56,1329931,255.959216924619,258.759540345154,253.043018052199,257.398003785515,1377269.45099156,0.0,1.0
2024-01-29,264.78,265.91,263.2,264.57,961685,255.679184582565,256.770345087808,254.153491132756,255.476402541768,995915.857271409,0.0,1.0
2024-01-30,268.67,269.369,265.99,266.29,2040351,259.435480481146,260.110454988371,256.847595389065,257.137284018775,2112976.61427554,0.0,1.0
2024-01-31,264.99,269.5,263.84,269.0,2305088,255.881966623363,260.236952356678,254.771493542805,259.754137973827,2387136.83961592,0.0,1.0
2024-02-01,266.87,267.24,263.07,265.65,1715158,257.697348702882,258.054631346192,254.027959393215,256.519281608726,1776208.47775094,0.0,1.0
2024-02-02,265.27,266.4003,264.33,265.74,1949414,256.152342677759,257.243792871632,255.244651637999,256.606188197639,2018802.74204847,0.0,1.0
2024-02-05,265.52,267.07,262.5,264.0,1032428,256.393749869185,257.890474456023,253.477550996765,254.925994145318,1069176.93079439,0.0,1.0
2024-02-06,267.69,267.79,264.64,266.1,814601,258.489164290758,258.585727167328,255.543996555367,256.953814553292,843596.451279937,0.0,1.0
2024-02-07,269.09,270.15,267.945,269.5,1058802,259.841044562741,260.864611054385,258.735399626012,260.236952356678,1096489.70454014,0.0,1.0
2024-02-08,269.0,269.435,267.12,269.0,617092,259.754137973827,260.174186486908,257.938755894308,259.754137973827,639057.184208269,0.0,1.0
2024-02-09,270.14,271.365,269.055,270.07,878245,260.854954766728,262.037850004713,259.807247555941,260.787360753128,909505.838262349,0.0,1.0
2024-02-12,269.44,270.97,269.21,269.98,696309,260.179014630736,261.65642664226,259.956920014625,260.700454164215,721093.88693886,0.0,1.0
2024-02-13,267.22,270.9,265.105,269.93,1164204,258.035318770878,261.588832628661,255.993013931418,260.65217272593,1205643.45362442,0.0,1.0
2024-02-14,269.1,269.22,263.103,268.31,1629840,259.850700850398,259.966576302282,254.059825142483,259.087854125493,1687853.61195738,0.0,1.0
2024-02-15,270.0,270.9583,268.54,269.68,801479,260.719766739529,261.645128785702,259.309948741605,260.410765534505,830007.378060417,0.0,1.0
2024-02-16,269.44,271.175,268.8887,269.98,702718,260.179014630736,261.854380539229,259.646663492205,260.700454164215,727731.013159247,0.0,1.0
2024-02-20,268.93,271.96,268.35,270.4,697551,259.686543960228,262.612399120305,259.126479276121,261.10601824581,722380.095515194,0.0,1.0
2024-02-21,271.9,272.2799,268.91,270.16,691282,262.554461394363,262.921303762453,259.667231384914,260.874267342042,715887.952548177,0.0,1.0
2024-02-22,272.33,272.46,270.66,271.38,636360,262.969681763615,263.095213503156,261.357081724893,262.052334436198,659011.022250772,0.0,1.0
2024-02-23,273.75,274.9,272.1746,272.5,663926,264.340874610912,265.451347691469,262.819623053425,263.133838653784,687558.224839502,0.0,1.0
2024-02-26,273.02,274.594,272.59,274.19,629667,263.635965611949,265.155865289164,263.220745242697,264.765751267821,652079.787144976,0.0,1.0
2024-02-27,273.7,273.8,270.77,272.33,554426,264.292593172627,264.389156049197,261.46330088912,262.969681763615,574160.608810117,0.0,1.0
2024-02-28,274.31,274.66,272.48,273.68,569835,264.881626719705,265.219596787701,263.11452607847,264.273280597313,590118.087032919,0.0,1.0
2024-02-29,273.25,274.98,272.37,274.98,886287,263.858060228061,265.528597992725,263.008306914243,265.528597992725,917834.09057384,0.0,1.0
2024-03-01,271.95,273.3,271.05,273.3,651383,262.602742832648,263.906341666346,261.733676943516,263.906341666346,674568.760932137,0.0,1.0
2024-03-04,274.71,275.34,271.39,272.0,974559,265.267878225986,265.876224348378,262.061990723855,262.651024270933,1009248.10301353,0.0,1.0
2024-03-05,273.6,277.4266,272.39,275.57,979366,264.196030296056,267.891105330892,263.027619489557,266.098318964489,1014226.20657749,0.0,1.0
2024-03-06,273.7,275.8529,273.17,274.0,585056,264.292593172627,266.371495342306,263.780809926805,264.582281802337,605880.873458336,0.0,1.0
2024-03-07,273.03,274.97,272.11,274.0,761791,263.645621899606,265.518941705068,262.75724343516,264.582281802337,788906.6969191,0.0,1.0
2024-03-08,272.31,273.62,270.715,272.43,696906,262.950369188301,264.21534287137,261.410191307006,263.066244640185,721712.136955019,0.0,1.0
2024-03-11,273.27,273.29,270.43,271.64,559720,263.877372803375,263.896685378689,261.134987108781,262.303397915281,579643.046976871,0.0,1.0
2024-03-12,274.65,275.06,271.585,273.01,844967,265.209940500043,265.605848293981,262.250288333167,263.626309324292,875043.318936088,0.0,1.0
2024-03-13,275.36,275.9,274.47,275.52,823999,265.895536923692,266.416976457171,265.036127322217,266.050037526204,853328.969959792,0.0,1.0
2024-03-14,275.4,276.65,273.4,276.3,836940,265.93416207432,267.141198031447,264.002904542916,266.803227963452,866730.600544599,0.0,1.0
2024-03-15,275.21,276.93,273.83,273.83,1305858,265.750692608837,267.411574085844,264.418124912168,264.418124912168,1352339.58057443,0.0,1.0
2024-03-18,277.6,277.72,274.67,275.99,865390,268.058545358864,268.174420810749,265.229253075358,266.503883046084,896193.268818901,0.0,1.0
2024-03-19,279.7,280.35,277.731,279.12,703565,270.086365766838,270.714024464545,268.185042727171,269.526301082731,728608.161842141,0.0,1.0
2024-03-20,282.55,282.98,279.31,280.0,1043440,272.838407749089,273.253628118341,269.709770548215,270.376054396549,1080580.89926668,0.0,1.0
2024-03-21,281.34,284.75,281.22,283.36,1084155,271.66999694259,274.962791033633,271.554121490705,273.620567049308,1122745.13613094,0.0,1.0
2024-03-22,281.16,283.215,281.13,282.33,730558,271.496183764763,273.480550878281,271.467214901792,272.625969420635,756561.968686718,0.0,1.0
2024-03-25,278.98,281.45,278.39,280.93,776513,269.391113055533,271.776216106817,268.821392083769,271.274089148652,804152.721605716,0.0,1.0
2024-03-26,278.35,280.465,278.35,278.81,567677,268.782766933141,270.8250717726,268.782766933141,269.226956165364,587883.273741673,0.0,1.0
2024-03-27,281.9,281.93,278.945,279.56,746031,272.210749051383,272.239717914354,269.357316048733,269.95117773964,772585.724968202,0.0,1.0
2024-03-28,282.49,283.1467,281.28,282.6,644505,272.780470023147,273.414598433583,271.612059216647,272.886689187374,667445.940812957,0.0,1.0
2024-04-01,291.55,291.965,286.38,287.71,1742797,281.529066640407,281.929802578173,276.536765921727,277.821052180111,1804831.27875036,0.0,1.0
2024-04-02,290.54,292.5,288.44,291.8,1688413,280.553781587048,282.446413967824,278.525961179074,281.770473831832,1748511.49838376,0.0,1.0
2024-04-03,291.69,291.99,288.43,290.57,1150547,281.664254667605,281.953943297316,278.516304891416,280.582750450019,1191500.33725809,0.0,1.0
2024-04-04,293.22,294.56,291.97,293.56,1352635,283.141666679129,284.43560922517,281.934630722001,283.469980459468,1400781.59230966,0.0,1.0
2024-04-05,295.18,295.455,291.4377,293.0,858986,285.034299059905,285.299846970473,281.420626530018,282.929228350674,889561.320571848,0.0,1.0
2024-04-08,293.13,296.5,292.89,296.0,945511,283.054760090216,286.308929030631,282.823009186447,285.82611464778,979166.1491284,0.0,1.0
2024-04-09,288.84,294.6687,287.195,292.03,1007111,278.912212685354,284.540573072001,277.323753365775,281.992568447944,1042958.7806116,0.0,1.0
2024-04-10,290.04,290.74,286.66,287.4,935586,280.070967204197,280.746907340188,276.807141976124,277.521707262743,968887.87205907,0.0,1.0
2024-04-11,287.5,288.64,286.16,287.83,710977,278.98946298661,280.095716857236,277.68912948956,279.309694370212,732665.260228163,1.42,1.0
2024-04-12,287.87,290.75,286.79,288.41,1280978,279.348510295498,282.143256916024,278.3004803128,279.872525286846,1320054.06604792,0.0,1.0
2024-04-15,284.75,291.75,284.355,291.71,976557,276.32086812326,283.113655048152,275.93756086107,283.074839122867,1006346.74333014,0.0,1.0
2024-04-16,285.3,286.38,283.68,285.46,1388510,276.85458709593,277.902617078628,275.282542121884,277.009850797071,1430866.31561838,0.0,1.0
2024-04-17,284.46,286.5,283.67,286.5,708954,276.039452664943,278.019064854483,275.272838140563,278.019064854483,730580.548878229,0.0,1.0
2024-04-18,285.27,286.91,284.02,284.02,636706,276.825475151966,278.416928088655,275.612477486807,275.612477486807,656128.633104633,0.0,1.0
2024-04-19,288.62,289.29,286.73,287.43,1074960,280.076308894593,280.726475643118,278.242256424872,278.921535117362,1107751.51395174,0.0,1.0
2024-04-22,291.31,292.71,288.046,289.94,889033,282.686679870016,284.045237254994,279.519300366752,281.357234429001,916152.835178103,0.0,1.0
2024-04-23,292.72,294.695,291.68,292.72,1132517,284.054941236315,285.971477547267,283.045727178903,284.054941236315,1167064.28269525,0.0,1.0
2024-04-24,281.11,290.365,274.315,289.19,4023581,272.788618922317,281.769653635155,266.194763614511,280.629435829906,4146319.8112092,0.0,1.0
2024-04-25,284.9,285.75,279.44,282.76,1769758,276.466427843079,277.291266255388,271.168054041664,274.389775840327,1823744.23590478,0.0,1.0
2024-04-26,284.41,286.77,282.8,284.73,1244205,275.990932758337,278.281072350157,274.428591765612,276.301460160618,1282159.31050115,0.0,1.0
2024-04-29,287.79,289.93,285.43,287.96,1293661,279.270878444927,281.34753044768,276.980738853107,279.435846127389,1333123.95930111,0.0,1.0
2024-04-30,287.09,289.1999,286.42,286.91,1423602,278.591599752438,280.639042771414,277.941433003913,278.416928088655,1467028.79248039,0.0,1.0
2024-05-01,286.53,288.09,284.83,286.58,890864,278.048176798447,279.561997884566,276.39849997383,278.096696705053,918039.689593195,0.0,1.0
2024-05-02,287.36,288.58,282.51,286.04,1134891,278.853607248113,280.037492969308,274.147176307295,277.572681713705,1169510.70125419,0.0,1.0
2024-05-03,288.14,289.0,286.0,288.0,974321,279.610517791172,280.445060184801,277.533865788419,279.474662052674,1004042.53444311,0.0,1.0
2024-05-06,291.38,291.61,289.46,289.47,870254,282.754607739264,282.977799309654,280.89144332558,280.901147306901,896800.984243653,0.0,1.0
2024-05-07,293.37,293.74,291.2,292.34,715657,284.685700022198,285.044747331085,282.579936075482,283.686189946107,737488.023014957,0.0,1.0
2024-05-08,292.74,294.07,291.83,294.0,1008163,284.074349198958,285.364978714687,283.191286898722,285.297050845438,1038916.88021891,0.0,1.0
2024-05-09,295.97,296.27,292.0,292.75,707640,287.208735165729,287.499854605367,283.356254581183,284.084053180279,729226.465480397,0.0,1.0
2024-05-10,296.44,297.875,296.0,296.58,1019423,287.664822287829,289.057343607432,287.237847109693,287.800678026327,1050520.36504356,0.0,1.0
2024-05-13,293.53,297.3299,292.61,296.37,1406783,284.840963723338,288.528379585609,283.948197441781,287.59689441858,1449696.73108913,0.0,1.0
2024-05-14,294.06,294.56,292.47,293.44,655290,285.355274733366,285.840473799429,283.812341703283,284.753627891447,675279.535589635,0.0,1.0
2024-05-15,294.59,295.25,293.6836,293.8,752379,285.869585743393,286.510048510597,284.990016876433,285.102971219013,775330.222813403,0.0,1.0
2024-05-16,295.75,297.231,294.62,294.97,613506,286.995247576661,288.432407210342,285.898697687357,286.238337033602,632220.920144447,0.0,1.0
2024-05-17,299.02,299.14,295.46,296.59,894179,290.168449468717,290.284897244573,286.713832118344,287.810382007648,921455.813233843,0.0,1.0
2024-05-20,300.23,301.0,298.014,298.5,940338,291.342631208592,292.08983777033,289.192228947797,289.663842440011,969022.887480787,0.0,1.0
2024-05-21,297.06,301.48,296.35,301.0,1103517,288.266469129748,292.555628873751,287.577486455937,292.08983777033,1137179.64149501,0.0,1.0
2024-05-22,298.01,299.36,296.16,297.485,882703,289.188347355269,290.498384833641,287.393110810833,288.678888335902,909629.739357502,0.0,1.0
2024-05-23,296.52,298.2576,295.15,297.96,720773,287.742454138399,289.428617932784,286.413008697385,289.139827448662,742760.085924626,0.0,1.0
2024-05-24,299.62,300.48,297.22,299.0,784155,290.750688347994,291.585230741623,288.421732830888,290.149041506075,808075.545529903,0.0,1.0
2024-05-28,297.34,299.75,297.07,299.54,800584,288.538180606743,290.87684010517,288.276173111069,290.673056497424,825005.71002227,0.0,1.0
2024-05-29,293.48,297.13,293.25,296.03,771652,284.792443816732,288.334396998997,284.569252246343,287.266959053657,795191.143153128,0.0,1.0
2024-05-30,296.08,296.66,293.94,293.94,728274,287.315478960263,287.878309876897,285.238826957511,285.238826957511,750489.902946796,0.0,1.0
2024-05-31,299.77,300.23,295.38,296.02,1302879,290.896248067813,291.342631208592,286.636200267774,287.257255072335,1342623.1531833,0.0,1.0
2024-06-03,298.26,302.42,296.445,300.89,723502,289.430946888301,293.46780311795,287.669674278489,291.983093975795,745572.333712054,0.0,1.0
2024-06-04,297.32,299.24,296.9,298.37,618207,288.518772644101,290.381937057785,288.111205428607,289.537690682835,637065.323533491,0.0,1.0
2024-06-05,299.45,299.65,295.635,297.9,469258,290.585720665532,290.779800291958,286.883651791466,289.081603560735,483572.65380476,0.0,1.0
2024-06-06,298.27,300.5,298.1,299.0,988175,289.440650869622,291.604638704266,289.27568318716,290.149041506075,1018319.14889787,0.0,1.0
2024-06-07,299.14,300.16,297.87,298.2,684271,290.284897244573,291.274703339343,289.052491616771,289.372723000373,705144.597197355,0.0,1.0
2024-06-10,294.68,300.0,293.86,300.0,1013889,285.956921575285,291.119439638202,285.16119510694,291.119439638202,1044817.55109866,0.0,1.0
2024-06-11,292.65,293.66,291.135,293.6,1068734,283.987013367066,284.967115480515,282.516860196893,284.908891592587,1101335.59063751,0.0,1.0
2024-06-12,294.34,295.2,292.2,292.985,871953,285.626986210361,286.461528603991,283.550334207609,284.312096741329,898551.812016039,0.0,1.0
2024-06-13,292.52,294.57,290.725,293.68,686683,283.86086160989,285.850177780751,282.118996962721,284.986523443157,707630.174941319,0.0,1.0
2024-06-14,291.78,292.04,288.455,290.7,639947,283.142766992115,283.395070506469,279.916193202792,282.094737009418,659468.499384976,0.0,1.0
2024-06-17,293.83,294.1871,290.6601,291.18,510982,285.132083162976,285.478612335959,282.056018123946,282.560528112839,526569.43895781,0.0,1.0
2024-06-18,298.0,298.05,293.17,293.57,748596,289.178643373948,289.227163280554,284.491620395772,284.879779648623,771431.822894074,0.0,1.0
2024-06-20,299.63,299.65,297.0,298.0,751556,290.760392329315,290.779800291958,288.20824524182,289.178643373948,774482.117306237,0.0,1.0
2024-06-21,298.25,300.22,296.68,299.56,1686985,289.421242906979,291.33292722727,287.897717839539,290.692464460066,1738446.25638524,0.0,1.0
2024-06-24,298.53,302.7486,298.47,299.48,1124477,289.692954383975,293.786675944167,289.634730496047,290.614832609496,1158779.0235487,0.0,1.0
2024-06-25,295.28,299.09,294.72,298.21,1110356,286.539160454561,290.236377337966,285.99573750057,289.382426981694,1144227.26429392,0.0,1.0
2024-06-26,294.53,295.58,293.32,294.31,1215403,285.811361855466,286.830279894199,284.637180115592,285.597874266398,1252478.70926498,0.0,1.0
2024-06-27,292.5,295.35,291.83,295.35,989536,283.841453647247,286.60708832381,283.191286898722,286.60708832381,1019721.66602455,0.0,1.0
2024-06-28,290.14,294.48,289.54,293.92,2259932,281.551314055427,285.762841948859,280.96907517615,285.219418994868,2328870.92954898,0.0,1.0
2024-07-01,287.87,293.01,286.58,291.35,1431088,279.348510295498,284.336356694632,278.096696705053,282.725495795301,1474743.15192952,0.0,1.0
2024-07-02,285.81,286.34,284.02,285.3,1274376,277.349490143315,277.863801153343,275.612477486807,276.85458709593,1313250.67290296,0.0,1.0
2024-07-03,284.88,287.26,284.05,286.47,656719,276.447019880437,278.7565674349,275.641589430771,277.989952910519,676752.127047398,0.0,1.0
2024-07-05,281.68,284.26,280.46,284.26,1039502,274.71971120525,277.235959625122,273.52985730128,277.235959625122,1065838.78555855,1.42,1.0
2024-07-08,280.47,283.0,279.55,281.7,1222693,273.539610202132,276.007094117743,272.642343323728,274.739217006955,1253671.10619406,0.0,1.0
2024-07-09,279.51,281.34,279.42,280.22,803812,272.603331720319,274.388112576275,272.515555612649,273.295787680827,824177.352133417,0.0,1.0
2024-07-10,281.91,281.98,279.07,279.66,957641,274.944027924851,275.012298230817,272.174204082822,272.749625233102,981903.758185244,0.0,1.0
2024-07-11,284.15,285.265,281.37,281.37,935541,277.128677715748,278.21612616077,274.417371278831,274.417371278831,959243.833374282,0.0,1.0
2024-07-12,283.89,286.465,283.6925,285.72,1072025,276.87510229359,279.386474263036,276.682482501759,278.659883149546,1099185.78712538,0.0,1.0
2024-07-15,285.42,287.2,284.01,285.51,1017100,278.367296123979,280.103312475674,276.992137103817,278.455072231649,1042869.20928637,0.0,1.0
2024-07-16,291.59,291.78,285.57,285.57,1125137,284.384835949797,284.570141065989,278.513589636763,278.513589636763,1153643.43086112,0.0,1.0
2024-07-17,291.99,294.77,291.78,292.24,900255,284.774951983886,287.486258420802,284.570141065989,285.018774505191,923063.828538102,0.0,1.0
2024-07-18,293.27,295.5,291.17,291.4,960060,286.02332329297,288.198220183014,283.975214114004,284.199530833605,984384.045882877,0.0,1.0
2024-07-19,288.22,294.36,287.83,294.36,973642,281.0981083626,287.086389485861,280.717745229364,287.086389485861,998310.158949959,0.0,1.0
2024-07-22,291.21,291.48,287.54,288.43,745320,284.014225717413,284.277554040423,280.434911104649,281.302919280497,764203.400909762,0.0,1.0
2024-07-23,294.46,295.62,292.05,292.68,1288242,287.183918494384,288.315254993241,284.833469388999,285.447902142689,1320880.85331776,0.0,1.0
2024-07-24,284.67,286.49,276.79,286.0,3268633,277.635828560063,279.410856515167,269.950542688516,278.932964373408,3351446.96898766,0.0,1.0
2024-07-25,290.98,296.19,286.61,286.61,1809784,283.789908997812,288.871170341817,279.527891325393,279.527891325393,1855636.62280909,0.0,1.0
2024-07-26,290.4,292.7,287.635,290.99,1079838,283.224240748383,285.467407944393,280.527563662745,283.799661898664,1107196.73701443,0.0,1.0
2024-07-29,289.49,291.04,288.37,290.57,1171630,282.336726770832,283.848426402925,281.244401875383,283.390040062871,1201314.37584917,0.0,1.0
2024-07-30,293.01,293.66,290.06,291.02,858073,285.769747870812,286.403686426206,282.892642119408,283.828920601221,879813.106892131,0.0,1.0
2024-07-31,298.71,299.96,293.17,294.8,1609458,291.328901356576,292.548013963103,285.925794284448,287.515517123359,1650235.17042535,0.0,1.0
2024-08-01,293.45,300.75,291.535,300.0,1108414,286.19887550831,293.318493130428,284.33119499511,292.587025566512,1136496.73753018,0.0,1.0
2024-08-02,292.39,296.89,289.51,292.69,990893,285.165068017975,289.553873401472,282.356232572536,285.457655043541,1015998.22967004,0.0,1.0
2024-08-05,285.9,290.925,282.32,288.92,1094084,278.835435364886,283.736268043125,275.343896859792,281.780811422255,1121803.6731618,0.0,1.0
2024-08-06,285.38,290.44,285.2,286.45,815078,278.32828452057,283.263252351792,278.152732305231,279.371844911758,835728.787107187,0.0,1.0
2024-08-07,287.17,290.88,286.355,287.21,890718,280.074053773117,283.69237998929,279.279192353662,280.113065376526,913285.199446604,0.0,1.0
2024-08-08,290.8,293.0,287.45,287.45,823820,283.614356782472,285.75999496996,280.347134996979,280.347134996979,844692.274107069,0.0,1.0
2024-08-09,292.99,296.7,291.565,293.29,1028622,285.750242069108,289.36856828528,284.360453697667,286.042829094674,1054683.130267,0.0,1.0
2024-08-12,291.2,294.59,290.655,294.0,1054806,284.004472816561,287.310706205462,283.472939720115,286.735285055182,1081530.52715615,0.0,1.0
2024-08-13,292.2,292.795,289.53,291.85,888759,284.979762901783,285.560060502489,282.375738374241,284.638411371955,911276.566292544,0.0,1.0
2024-08-14,293.73,295.17,291.71,291.71,756961,286.471956732172,287.876374454891,284.501870760024,284.501870760024,776139.336870142,0.0,1.0
2024-08-15,295.95,296.31,293.1639,294.99,890703,288.637100721364,288.988205152044,285.919845014928,287.700822239551,913269.819407138,0.0,1.0
2024-08-16,296.59,297.1,294.74,296.36,852433,289.261286375906,289.758684319369,287.456999718246,289.036969656305,874030.212053495,0.0,1.0
2024-08-19,295.6,297.0,294.769,296.93,685233,288.295749191536,289.661155310847,287.485283130717,289.592885004881,702594.038823056,0.0,1.0
2024-08-20,295.8,296.12,294.215,295.36,589247,288.490807208581,288.802900035852,286.944972423504,288.061679571083,604176.140954053,0.0,1.0
2024-08-21,294.07,296.51,293.02,296.51,1029146,286.803555361147,289.183263169088,285.779500771664,289.183263169088,1055220.40631229,0.0,1.0
2024-08-22,293.45,294.74,292.99,294.25,676227,286.19887550831,287.456999718246,285.750242069108,286.979107576487,693359.863128596,0.0,1.0
2024-08-23,291.45,294.8299,291.29,294.34,864741,284.248295337866,287.544678296907,284.092248924231,287.066883684157,886650.047102063,0.0,1.0
2024-08-26,291.0,293.18,290.42,292.45,814847,283.809414799517,285.9355471853,283.243746550088,285.223585423088,835491.934499431,0.0,1.0
2024-08-27,290.2,291.46,289.83,291.01,1005336,283.029182731339,284.258048238718,282.668325399807,283.819167700369,1030807.15700238,0.0,1.0
2024-08-28,296.64,297.18,290.5,290.99,1553612,289.310050880167,289.836707526187,283.321769756906,283.799661898664,1592974.25816323,0.0,1.0
2024-08-29,297.83,300.95,295.5,298.0,1640388,290.470646081581,293.513551147472,288.198220183014,290.636445396068,1681948.81180106,0.0,1.0
2024-08-30,299.36,299.68,295.18,297.53,1033038,291.96283991197,292.274932739241,287.886127355743,290.178059056014,1059211.01388534,0.0,1.0
2024-09-03,294.92,300.98,293.34,299.0,961640,287.632551933586,293.542809850029,286.091593598935,291.61173548129,986004.076706466,0.0,1.0
2024-09-04,294.35,297.76,293.0,295.45,711401,287.076636585009,290.402375775615,285.75999496996,288.149455678753,729425.030336777,0.0,1.0
2024-09-05,297.29,299.83,294.16,296.51,1518801,289.943989435561,292.421226252024,286.891331468817,289.183263169088,1557281.28791009,0.0,1.0
2024-09-06,292.78,298.41,292.24,297.0,1362362,285.545431151211,291.036314331009,285.018774505191,289.661155310847,1396878.75499145,0.0,1.0
2024-09-09,301.56,303.1,295.71,295.71,1922398,294.108478099458,295.610424830699,288.403031100911,288.403031100911,1971103.80709242,0.0,1.0
2024-09-10,302.4,306.51,300.47,303.31,1040604,294.927721771044,298.936164021305,293.045411906566,295.815235748596,1066968.70579121,0.0,1.0
2024-09-11,299.59,301.21,293.36,301.21,1067209,292.187156631571,293.76712656963,286.11109940064,293.76712656963,1094247.76912133,0.0,1.0
2024-09-12,300.67,300.94,297.41,299.34,875408,293.24046992361,293.50379824662,290.061024245788,291.943334110265,897587.305833218,0.0,1.0
2024-09-13,304.8,305.84,301.05,301.08,797557,297.268417975576,298.282719664207,293.611080155995,293.640338858551,817763.875676739,0.0,1.0
2024-09-16,307.55,309.967,306.15,307.38,874521,299.950465709936,302.307741845917,298.585059590625,299.784666395448,896677.832832885,0.0,1.0
2024-09-17,303.85,305.6963,302.57,304.75,1045631,296.341892394615,298.14257047896,295.093521085532,297.219653471315,1072123.06968373,0.0,1.0
2024-09-18,302.38,306.9,301.65,303.9,1155805,294.908215969339,299.316527154542,294.196254207128,296.390656898877,1185088.43421418,0.0,1.0
2024-09-19,304.73,306.645,302.52,304.84,1188154,297.200147669611,299.06782818281,295.044756581271,297.307429578985,1218257.02732321,0.0,1.0
2024-09-20,306.87,307.76,303.185,304.77,7899210,299.287268451985,300.155276627832,295.693324487943,297.239159273019,8099344.10253368,0.0,1.0
2024-09-23,308.09,309.72,306.75,307.31,951842,300.477122355955,302.066845194867,299.170233641758,299.716396089483,975957.834928288,0.0,1.0
2024-09-24,304.67,308.515,304.07,308.0,951787,297.141630264497,300.891620642175,296.556456213364,300.389346248286,975901.441450251,0.0,1.0
2024-09-25,301.69,306.55,301.02,305.52,915630,294.235265810537,298.975175624714,293.581821453438,297.970626836936,938828.368989165,0.0,1.0
2024-09-26,300.49,302.92,299.66,300.93,904455,293.064917708271,295.434872615359,292.255426937537,293.494045345768,927370.239588147,0.0,1.0
2024-09-27,300.13,302.35,299.97,300.34,909250,292.713813277591,294.878957266783,292.557766863955,292.918624195487,932286.725536952,0.0,1.0
2024-09-30,302.2,302.26,297.6601,300.0,1364162,294.732663754,294.791181159113,290.304944296102,292.587025566512,1398724.35972718,0.0,1.0
2024-10-01,305.33,307.05,294.5,297.64,1486552,297.785321720744,299.462820667325,287.222930097792,290.285340965389,1524215.22839748,0.0,1.0
2024-10-02,303.92,306.62,303.1,305.5,1218397,296.410162700581,299.04344593068,295.610424830699,297.951121035231,1249266.26289144,0.0,1.0
2024-10-03,299.61,304.865,299.04,304.04,1124345,292.206662433275,297.331811831115,291.650747084699,296.527197510808,1152831.3647774,0.0,1.0
2024-10-04,300.66,301.24,297.84,300.04,877409,293.230717022758,293.796385272187,290.480398982433,292.626037169921,899639.003097776,0.0,1.0
2024-10-07,297.29,300.51,296.715,299.3,874200,289.943989435561,293.084423509975,289.383197636559,291.904322506857,896348.699988347,0.0,1.0
2024-10-08,296.9,298.11,295.05,297.95,843373,289.563626302325,290.743727305443,287.759339644664,290.587680891807,864740.668216965,0.0,1.0
2024-10-09,298.69,300.13,295.67,296.1,726520,291.309395554871,292.713813277591,288.364019497502,288.783394234147,744927.084780982,0.0,1.0
2024-10-10,296.05,298.615,295.02,298.5,902423,288.734629729886,291.23624879848,287.730080942108,291.124090438679,925286.756908698,0.0,1.0
2024-10-11,299.44,299.7725,294.29,295.0,986347,293.425775039803,293.751596807772,288.379212317872,289.074952032934,1006563.74048918,1.42,1.0
2024-10-14,301.86,302.36,298.68,299.59,583622,295.797169561564,296.287127107383,292.681039570158,293.572762303548,595584.255187856,0.0,1.0
2024-10-15,300.21,303.8562,299.85,303.59,898661,294.180309660363,297.75327606749,293.827540227374,297.492422670096,917080.477348992,0.0,1.0
2024-10-16,304.87,306.06,300.14,300.14,838123,298.746713987392,299.91281294644,294.111715603948,294.111715603948,855301.655370789,0.0,1.0
2024-10-17,308.23,308.32,305.64,307.0,919149,302.039228695292,302.12742105354,299.501248607952,300.833933132579,937988.41128618,0.0,1.0
2024-10-18,308.48,310.58,307.61,310.0,1316379,302.284207468202,304.342029160639,301.431681338477,303.77367840749,1343360.26787875,0.0,1.0
2024-10-21,308.08,310.85,307.01,309.13,1059841,301.892241431547,304.606606235381,300.843732283495,302.921152277766,1081564.11616175,0.0,1.0
2024-10-22,305.99,308.7651,303.91,307.7,1145609,299.844218890025,302.563581260827,297.80599549942,301.519873696725,1169090.06686092,0.0,1.0
2024-10-23,304.4,313.111,300.715,304.85,1506597,298.286153894322,306.822194257573,294.67516678164,298.727115685559,1537477.08639026,0.0,1.0
2024-10-24,301.27,304.99,300.52,301.73,1331812,295.219019657498,298.864303798388,294.484083338771,295.669780599651,1359109.59160253,0.0,1.0
2024-10-25,302.52,304.99,302.07,304.52,1405397,296.443913522045,298.864303798388,296.002951730808,298.403743705319,1434202.8324639,0.0,1.0
2024-10-28,303.92,304.71,302.1401,303.04,968680,297.815794650337,298.58992757273,296.071643778732,296.953469369696,988534.627405017,0.0,1.0
2024-10-29,301.75,305.16,301.73,303.23,950599,295.689378901484,299.030889363967,295.669780599651,297.139653237107,970083.028736614,0.0,1.0
2024-10-30,301.37,304.12,301.16,301.82,855063,295.317011166662,298.011777668664,295.111228997418,295.757972957899,872588.867441072,0.0,1.0
2024-10-31,291.61,301.37,291.31,300.32,1704336,285.753039872284,295.317011166662,285.459065344793,294.288100320443,1739269.05968221,0.0,1.0
2024-11-01,292.99,294.87,292.314,292.96,1355480,287.105322698744,288.947563071021,286.442900096797,287.075925245994,1383262.70466506,0.0,1.0
2024-11-04,293.6,295.5573,292.35,293.62,1056112,287.703070904642,289.621058713503,286.478177040096,287.722669206475,1077758.68441381,0.0,1.0
2024-11-05,296.65,296.99,294.53,294.56,750549,290.691811934135,291.024983065292,288.614391939865,288.643789392614,765932.687847596,0.0,1.0
2024-11-06,308.46,309.01,302.78,305.035,1659195,302.264609166369,302.803562466769,296.69869144587,298.908399977512,1693202.82355088,0.0,1.0
2024-11-07,306.0,309.065,304.52,308.51,887173,299.854018040942,302.857457796809,298.403743705319,302.313604920951,905357.012634504,0.0,1.0
2024-11-08,309.47,310.2199,306.18,307.5,855115,303.254323408922,303.989161736141,300.030402757436,301.323890678397,872641.933263248,0.0,1.0
2024-11-11,313.91,315.93,311.29,312.08,925476,307.605146415791,309.584574900898,305.037768875702,305.811901798095,944445.093149736,0.0,1.0
2024-11-12,312.05,315.0,310.625,315.0,778643,305.782504345346,308.673253865675,304.386125339763,308.673253865675,794602.518774544,0.0,1.0
2024-11-13,314.03,316.9,311.68,313.44,906763,307.722736226787,310.535092539786,305.41993576144,307.144586322721,925348.540642583,0.0,1.0
2024-11-14,292.42,314.85,291.805,314.1,1927468,286.54677109651,308.52626660193,285.944123315154,307.791330283202,1966974.50263771,0.0,1.0
2024-11-15,287.99,295.0,285.68,290.83,1997358,282.205747240558,289.074952032934,279.942143378877,284.988706100807,2038297.00863488,0.0,1.0
2024-11-18,286.0,288.0,285.29,287.0,1287210,280.2557162082,282.215546391475,279.559976493138,281.235631299837,1313593.40312798,0.0,1.0
2024-11-19,280.96,288.0,279.61,287.29,1772396,275.31694414635,282.215546391475,273.99405877264,281.519806676412,1808724.05693742,0.0,1.0
2024-11-20,280.05,282.0,278.12,281.47,1766384,274.42522141296,276.336055841652,272.5339852861,275.816700843085,1802588.83149666,0.0,1.0
2024-11-21,279.93,283.5,279.01,280.7,1832227,274.307631601963,277.805928479108,273.406109717657,275.062166222524,1869781.38783336,0.0,1.0
2024-11-22,281.81,283.6,279.9201,280.76,1434009,276.149871974241,277.903919988271,274.297930442556,275.120961128022,1463401.28061944,0.0,1.0
2024-11-25,281.35,284.1452,279.29,283.26,1569406,275.699111032088,278.438169696232,273.680485943316,277.570748857115,1601573.45610233,0.0,1.0
2024-11-26,282.02,283.37,279.56,281.08,1095225,276.355654143485,277.678539517195,273.945063018058,275.434533957346,1117673.36715908,0.0,1.0
2024-11-27,282.31,286.01,282.26,282.92,994524,276.63982952006,280.265515359117,276.590833765478,277.237577725958,1014908.34102629,0.0,1.0
2024-11-29,284.01,284.41,282.48,283.18,538180,278.305685175843,278.697651212497,276.806415085638,277.492355649784,549210.849585861,0.0,1.0
2024-12-02,276.44,283.155,275.62,282.9,1936909,270.88772793215,277.467857772493,270.084197557008,277.217979424125,1976609.01085232,0.0,1.0
2024-12-03,277.42,278.1262,274.44,276.48,1130908,271.848044721954,272.540060759668,268.927897748876,270.926924535816,1154087.74663393,0.0,1.0
2024-12-04,277.66,278.578041,274.99,276.47,1307554,272.083224343947,272.982826574589,269.466851049276,270.917125384899,1334354.38555761,0.0,1.0
2024-12-05,275.15,278.7267,275.15,277.5,1511844,269.623637463938,273.128499772197,269.623637463938,271.926437929285,1542831.6319471,0.0,1.0
2024-12-06,271.8,275.86,271.05,275.0,1879450,266.340921906954,270.319377179001,265.605985588226,269.476650200193,1917972.29784486,0.0,1.0
2024-12-09,269.57,272.71,269.4,271.35,2143158,264.155711252603,267.232644640344,263.989125687025,265.899960115717,2187085.41004262,0.0,1.0
2024-12-10,270.43,272.09,267.25,269.49,1279858,264.998438231411,266.625097283529,261.882308240005,264.077318045272,1306090.71226962,0.0,1.0
2024-12-11,265.43,270.025,263.4218,269.56,2263713,260.098862773226,264.601572619298,258.1309972862,264.145912101687,2310111.37528069,0.0,1.0
2024-12-12,263.04,264.15,257.2588,260.0,2408985,257.756865704213,258.844571455931,252.091780576441,254.777923825637,2458360.95449404,0.0,1.0
2024-12-13,263.11,265.07,261.93,263.0,1673421,257.825459760628,259.746093340237,256.669159952496,257.717669100548,1707720.40790223,0.0,1.0
2024-12-16,266.07,269.69,262.71,263.11,3087460,260.726008431874,264.2733010636,257.433493723973,257.825459760628,3150742.37181308,0.0,1.0
2024-12-17,265.22,267.7344,263.7901,264.47,1964000,259.893080603982,262.356979110394,258.49190001445,259.158144285254,2004255.28370923,0.0,1.0
2024-12-18,262.27,269.5,262.1,265.2,2241592,257.002331083653,264.087117196189,256.835745518075,259.873482302149,2287536.97042787,0.0,1.0
2024-12-19,260.28,262.83,257.88,259.95,2169997,255.052300051295,257.55108353497,252.700503831366,254.728928071055,2214474.51776129,0.0,1.0
2024-12-20,263.64,267.44,257.8,259.08,3546177,258.344814759196,262.068492107416,252.622110624035,253.876401941331,3618861.50163856,0.0,1.0
2024-12-23,265.19,265.8,262.895,265.8,1552933,259.863683151233,260.461431357132,257.614778015926,260.461431357132,1584762.81593504,0.0,1.0
2024-12-24,265.9,265.9,263.63,264.67,500914,260.559422866295,260.559422866295,258.335015608279,259.354127303582,511181.024024402,0.0,1.0
2024-12-26,266.78,268.33,265.25,265.89,851474,261.421748146936,262.940616538973,259.922478056731,260.549623715379,868926.305214375,0.0,1.0
2024-12-27,266.14,267.591,264.7201,264.78,1001380,260.794602488288,262.216459286254,259.403221049673,259.461917963662,1021904.86558083,0.0,1.0
2024-12-30,263.38,265.11,261.06,263.19,1550288,258.09003683537,259.785289943902,255.816633822772,257.903852967959,1582063.60248015,0.0,1.0
2024-12-31,263.49,265.52,262.15,264.0,895021,258.19782749545,260.187055131473,256.884741272656,258.697584192185,913365.8697967,0.0,1.0
2025-01-02,261.01,265.83,260.5,264.9,1748979,255.76763806819,260.490828809881,255.267881371455,259.579507774658,1784827.08851654,0.0,1.0
2025-01-03,263.37,264.16,260.265,261.18,1287646,258.080237684454,258.854370606847,255.037601324921,255.934223633768,1314038.33963699,0.0,1.0
2025-01-06,257.99,264.285,257.56,262.32,1898171,252.808294491446,258.976859993302,252.386931002042,257.051326838235,1937077.01432466,0.0,1.0
2025-01-07,259.65,262.93,258.061,258.76,1303705,254.434953543564,257.649075044133,252.877868462952,253.562829112007,1330426.49422003,0.0,1.0
2025-01-08,261.47,262.5,258.76,258.76,1120620,256.218399010343,257.227711554729,253.562829112007,253.562829112007,1143588.8778158,0.0,1.0
2025-01-10,259.38,261.955,258.65,260.52,1722894,254.170376468822,256.693657829787,253.455038451927,255.287479673288,1758207.43521941,0.0,1.0
2025-01-13,263.67,264.88,259.0,259.38,1360062,258.374212211945,259.559909472826,253.798008734,254.170376468822,1387938.619996,0.0,1.0
2025-01-14,265.12,265.29,262.23,263.52,1096082,259.795089094818,259.961674660397,256.963134479987,258.227224948199,1118547.9327284,0.0,1.0
2025-01-15,266.09,267.85,264.02,267.53,1013606,260.745606733706,262.470257294988,258.717182494018,262.156684465664,1034381.45677158,0.0,1.0
2025-01-16,268.83,269.4,265.7,266.0,1753017,263.430574084792,263.989125687025,260.363439847968,260.657414375459,1788947.85370779,0.0,1.0
2025-01-17,266.67,268.81,266.13,268.42,1544177,262.705436916981,264.81362169593,262.173465056872,264.429419796962,1567480.61792163,1.42,1.0
2025-01-21,271.63,274.15,268.86,269.29,2444596,267.591696965386,270.074232312559,264.862878349643,265.286485571582,2481488.09925853,0.0,1.0
2025-01-22,268.84,271.68,266.71,271.63,2028955,264.843175688158,267.6409536191,262.744842239952,267.591696965386,2059574.54173659,0.0,1.0
2025-01-23,268.56,271.0,264.685,270.13,2210914,264.567338427361,266.971063128592,260.749947764544,266.113997353973,2244279.53718491,0.0,1.0
2025-01-24,266.43,269.03,265.74,268.56,1546530,262.469004979155,265.03035097227,261.789263157905,264.567338427361,1569869.12771938,0.0,1.0
2025-01-27,269.84,270.19,266.47,267.76,1694343,265.828308762433,266.173105338429,262.508410302126,263.779231967941,1719912.81608986,0.0,1.0
2025-01-28,262.57,270.02,261.275,269.99,2042648,258.666391312452,266.005632715803,257.390643981266,265.976078723574,2073474.18672625,0.0,1.0
2025-01-29,251.45,261.31,247.01,253.82,3497938,247.711711526511,257.425123638865,243.337720676729,250.046476912544,3550726.38544127,0.0,1.0
2025-01-30,256.93,257.09,252.5,253.85,2299411,253.11024077354,253.267862065424,248.7461012545,250.076030904772,2334112.07078967,0.0,1.0
2025-01-31,256.98,258.75,254.79,256.99,1902769,253.159497427253,254.903182968721,251.002055994591,253.169348757996,1931484.23262497,0.0,1.0
2025-02-03,256.59,258.07,253.83,256.0,1414586,252.775295528286,254.233292478213,250.056328243286,252.194067014464,1435933.92297857,0.0,1.0
2025-02-04,257.43,258.93,255.85,255.96,1356233,253.602807310677,255.08050692209,252.046297053322,252.154661691493,1376700.30112203,0.0,1.0
2025-02-05,258.58,259.23,256.83,258.71,1098240,254.735710346094,255.376046844373,253.011727466112,254.86377764575,1114813.85477588,0.0,1.0
2025-02-06,255.53,257.71,253.13,257.71,1154734,251.731054469554,253.878644571474,249.366735091294,253.878644571474,1172160.42193033,0.0,1.0
2025-02-07,254.83,257.21,253.92,256.02,1290620,251.041461317562,253.386078034337,250.144990219971,252.213769675949,1310097.11652356,0.0,1.0
2025-02-10,256.34,257.366,255.11,255.49,1410855,252.529012259717,253.539758793924,251.317298578359,251.691649146583,1432146.61738766,0.0,1.0
2025-02-11,256.99,257.69,254.35,255.87,1095642,253.169348757996,253.858941909989,250.56859744191,252.065999714808,1112176.64761286,0.0,1.0
2025-02-12,251.33,255.6299,250.97,254.48,1560987,247.593495557598,251.829469263674,247.238847650859,250.696664741565,1584544.30245214,0.0,1.0
2025-02-13,246.16,251.95,242.86,251.6,2825057,242.500357563595,248.204278063649,239.249418418487,247.859481487653,2867690.74531211,0.0,1.0
2025-02-14,241.94,247.05,239.87,245.75,2765005,238.343095990154,243.3771259997,236.303870526404,242.096453003142,2806732.48335935,0.0,1.0
2025-02-18,242.6,244.47,241.11,244.33,2113724,238.993283819175,240.83548266807,237.525435538505,240.697564037672,2145622.8150243,0.0,1.0
2025-02-19,244.18,246.28,242.04,242.58,1900157,240.54979407653,242.618573532508,238.441609297581,238.97358115769,1928832.81418394,0.0,1.0
2025-02-20,246.2,247.28,242.34,242.34,1567274,242.539762886566,243.603706606784,238.737149219864,238.737149219864,1590926.18137202,0.0,1.0
2025-02-21,243.06,245.33,241.645,245.2,1947507,239.446445033342,241.682697111947,238.052481733242,241.554629812291,1976897.38661222,0.0,1.0
2025-02-24,246.27,248.325,243.42,244.6,2204550,242.608722201766,244.633170669401,239.801092940081,240.963549967726,2237819.49623594,0.0,1.0
2025-02-25,249.91,250.82,246.71,247.17,1711617,246.194606592127,247.091077689718,243.042180754447,243.495341968613,1737447.50297742,0.0,1.0
2025-02-26,249.24,250.605,247.8775,250.49,1372148,245.534567432363,246.879274078749,244.192323618663,246.765983775207,1392855.47895088,0.0,1.0
2025-02-27,251.62,252.4925,249.555,250.14,1410372,247.879184149138,248.738712756443,245.84488435076,246.421187199211,1431656.32829615,0.0,1.0
2025-02-28,252.6,254.66,249.94,252.34,1755510,248.844614561928,250.873988694935,246.224160584356,248.588479962616,1782002.90482736,0.0,1.0
2025-03-03,254.04,255.9299,252.3,255.17,1333480,250.263206188884,252.125009185957,248.549074639645,251.376406562815,1353603.92907428,0.0,1.0
2025-03-04,250.8,257.49,250.41,252.98,2013526,247.071375028232,253.661915295134,246.687173129265,249.218965130152,2043912.69827311,0.0,1.0
2025-03-05,262.96,264.04,251.05,255.5,4141772,259.050593211419,260.114536931637,247.317658296801,251.701500477326,4204276.66896379,0.0,1.0
2025-03-06,264.55,266.15,259.235,261.49,2075968,260.616954799517,262.193167718357,255.380972509744,257.602447592235,2107297.02840123,0.0,1.0
2025-03-07,271.56,272.51,262.46,262.46,1979005,267.522737650187,268.458614070748,258.558026674282,258.558026674282,2008870.73196271,0.0,1.0
2025-03-10,271.94,279.25,268.17,270.0,2272602,267.897088218411,275.098410991363,264.183136528393,265.985930054317,2306898.48848282,0.0,1.0
2025-03-11,264.12,272.2199,262.2601,270.77,1827897,260.193347577579,268.172826965901,258.361098572734,266.744482521509,1855482.31780235,0.0,1.0
2025-03-12,260.01,263.71,258.08,263.06,1123233,256.144450642307,259.789443017126,254.243143808956,259.149106518847,1140184.03130598,0.0,1.0
2025-03-13,261.16,263.175,258.65,259.32,1044621,257.277353677724,259.262396822389,254.804669661293,255.464708821057,1060385.67507087,0.0,1.0
2025-03-14,262.03,262.7555,259.44,261.5,956623,258.134419452343,258.84913349773,255.582924789971,257.612298922978,971059.672018197,0.0,1.0
2025-03-17,265.18,267.005,262.01,262.03,974426,261.23758863631,263.035456496863,258.114716790858,258.134419452343,989131.34219646,0.0,1.0
2025-03-18,267.52,268.66,263.68,264.68,1569855,263.542800030115,264.665851734788,259.759889024898,260.745022099173,1593546.13198316,0.0,1.0
2025-03-19,267.97,270.3,266.54,267.54,1495963,263.986109913538,266.2814699766,262.577369617325,263.5625026916,1518539.00662158,0.0,1.0
2025-03-20,265.7,267.45,264.55,266.15,1251485,261.749857834934,263.473840714915,260.616954799517,262.193167718357,1270371.51901605,0.0,1.0
2025-03-21,263.41,265.29,260.1877,264.53,3313675,259.493903094843,261.345953274481,256.319508789606,260.597252138032,3363682.61966825,0.0,1.0
2025-03-24,265.88,266.2075,263.6,265.0,1023224,261.927181788303,262.249812870128,259.681078378956,261.060264682941,1038665.76680798,0.0,1.0
2025-03-25,267.54,267.9975,264.51,265.91,911978,263.5625026916,264.013201073081,260.577549476546,261.956735780531,925740.92152061,0.0,1.0
2025-03-26,269.58,270.57,268.5729,269.15,1139947,265.572174163122,266.547455906654,264.580046644019,265.148566941183,1157150.26707295,0.0,1.0
2025-03-27,269.49,271.2999,268.6901,270.0,802239,265.483512186437,267.266504537568,264.695504240324,265.985930054317,814345.818802396,0.0,1.0
2025-03-28,269.08,270.21,267.57,269.02,1240810,265.079607625984,266.192807999915,263.592056683828,265.020499641527,1259535.41952984,0.0,1.0
2025-03-31,272.58,273.95,268.79,269.02,1853743,268.527573385947,269.877205697704,264.793919034444,265.020499641527,1881718.36720007,0.0,1.0
2025-04-01,274.14,274.79,271.37,272.58,1470326,270.064380981817,270.704717480096,267.335562366074,268.527573385947,1492515.11130281,0.0,1.0
2025-04-02,276.04,278.27,271.25,271.73,1350019,271.93613382294,274.132980578573,267.217346397161,267.690210272813,1370392.52386607,0.0,1.0
2025-04-03,269.62,279.09,268.99,273.93,1416769,265.611579486093,274.940789699479,264.990945649299,269.857503036219,1438149.86725758,0.0,1.0
2025-04-04,250.01,265.725,249.75,264.96,3232249,246.293119899555,261.77448616179,246.036985300243,261.02085935997,3281027.79655218,0.0,1.0
2025-04-07,247.68,253.25,239.2,244.66,2328435,243.997759836494,249.484951060207,235.643831366639,241.022657952182,2363574.08029671,0.0,1.0
2025-04-08,254.4,260.99,251.655,257.02,2277411,250.617854095623,257.109881055097,247.913663806738,253.198902750224,2311780.06248087,0.0,1.0
2025-04-09,271.52,272.75,249.92,249.92,2676568,267.483332327216,268.695046008574,246.20445792287,246.20445792287,2716960.85523178,0.0,1.0
2025-04-10,271.82,274.61,263.03,269.0,2094615,267.778872249498,270.527393526726,259.119552526619,265.000796980042,2126225.43562552,0.0,1.0
2025-04-11,276.65,277.765,267.23,270.32,1568530,274.01476460966,275.119143653723,264.684495017674,267.745061157721,1583614.75564336,1.5,1.0
2025-04-14,278.78,280.39,273.89,276.83,1244658,276.124475249887,277.719139161044,271.281055047677,274.193050015877,1256628.03677937,0.0,1.0
2025-04-15,277.14,280.93,276.32,277.91,1544899,274.50009710436,278.253995379692,273.687908031597,275.262762453175,1559756.49326355,0.0,1.0
2025-04-16,276.63,280.79,275.21,277.56,1964518,273.994955120081,278.115328952635,272.58848135993,274.916096385532,1983411.02339578,0.0,1.0
2025-04-17,276.08,278.41,273.35,275.54,1722008,273.450194156642,275.757999692664,270.746198829028,272.915337937993,1738568.77339669,0.0,1.0
2025-04-21,273.18,276.255,270.6,275.01,1423111,270.577818167602,273.623527190464,268.022394011835,272.390386464134,1436797.24233414,0.0,1.0
2025-04-22,274.8,275.67,266.8902,271.68,3048733,272.182386823549,273.044099620261,264.347931789717,269.092106449133,3078053.05911703,0.0,1.0
2025-04-23,265.73,272.875,263.6,271.63,2245879,263.198783299205,270.275723451513,261.089072658979,269.042582725184,2267477.9084809,0.0,1.0
2025-04-24,271.71,272.27,262.84,264.93,1835079,269.121820683502,269.676486391731,260.336312054954,262.406403716021,1852727.19181097,0.0,1.0
2025-04-25,271.97,273.52,268.1833,273.33,947680,269.379344048037,270.914579490455,265.628714338485,270.726389339449,956793.960987738,0.0,1.0
2025-04-28,271.94,275.1,269.63,272.93,1031061,269.349629813667,272.479529167242,267.061633767225,270.330199547857,1040976.84683646,0.0,1.0
2025-04-29,272.08,273.3954,270.92,272.0,1002088,269.488296240724,270.791166370374,268.339345845108,269.409058282406,1011725.20975254,0.0,1.0
2025-04-30,272.12,273.03,268.2896,272.85,1388940,269.527915219884,270.429246995755,265.734001775601,270.250961589539,1402297.6154127,0.0,1.0
2025-05-01,271.51,273.28,269.2401,271.51,1319923,268.923725787706,270.6768656155,266.675447767871,268.923725787706,1332616.87000762,0.0,1.0
2025-05-02,273.03,276.24,266.98,275.0,1637835,270.429246995755,273.608670073279,264.436876397929,272.380481719344,1653586.27078165,0.0,1.0
2025-05-05,272.14,274.16,271.67,273.7,1156608,269.547724709463,271.548483157002,269.082201704343,271.092864896671,1167731.24855448,0.0,1.0
2025-05-06,270.61,272.0,268.45,271.235,994505,268.032298756625,269.409058282406,265.892873882029,268.651345305987,1004069.28306191,0.0,1.0
2025-05-07,269.45,271.48,268.22,270.1,861660,266.883348361009,268.894011553337,265.665064751864,267.527156772345,869946.69553509,0.0,1.0
2025-05-08,271.98,274.57,269.93,269.93,1339521,269.389248792826,271.954577693383,267.358776110919,267.358776110919,1352403.34650542,0.0,1.0
2025-05-09,271.56,273.67,269.41,273.35,1029203,268.973249511655,271.063150662302,266.843729381849,270.746198829028,1039100.97821043,0.0,1.0
2025-05-12,276.24,276.48,269.5,274.1,1158919,273.608670073279,273.846383948234,266.932872084958,271.489054688263,1170064.47374003,0.0,1.0
2025-05-13,273.02,277.0,272.97,275.96,1100842,270.419342250965,274.361430677303,270.369818527016,273.331337219165,1111428.93972825,0.0,1.0
2025-05-14,270.69,273.22,267.39,272.6,1000919,268.111536714943,270.617437146761,264.842970934311,270.003342969794,1010544.96732852,0.0,1.0
2025-05-15,278.51,278.89,271.295,272.55,1396795,275.857047140562,276.233427442574,268.710773774726,269.953819245845,1410228.15796247,0.0,1.0
2025-05-16,280.71,280.72,278.3539,280.16,1173839,278.036090994317,278.045995739107,275.702434074394,277.491330030878,1185127.96130749,0.0,1.0
2025-05-19,281.37,282.91,279.3001,280.72,802139,278.689804150443,280.215134848072,276.639621026404,278.045995739107,809853.274388765,0.0,1.0
2025-05-20,281.57,282.88,280.17,280.17,734745,278.887899046239,280.185420613702,277.501234775668,277.501234775668,741811.13758435,0.0,1.0
2025-05-21,277.7,281.955,276.9,281.01,997231,275.054762812589,279.269231720646,274.262383229405,278.333233338011,1006821.49935607,0.0,1.0
2025-05-22,277.03,278.79,275.205,276.97,1034898,274.391144911673,276.134379994676,272.583528987535,274.331716442934,1044850.74776115,0.0,1.0
2025-05-23,274.75,275.625,273.2601,274.75,835881,272.1328630996,272.999528268707,270.657155173368,272.1328630996,843919.775561783,0.0,1.0
2025-05-27,279.23,279.82,276.31,277.05,1053318,276.570188765427,277.154568708025,273.678003286807,274.410954401252,1063447.89528077,0.0,1.0
2025-05-28,273.64,280.0,273.215,279.65,1006335,271.033436427932,277.332854114242,270.612484774366,276.986188046599,1016013.05370019,0.0,1.0
2025-05-29,275.2,275.4547,271.19,272.95,992226,272.57857661514,272.830850464936,268.606773954433,270.350009037437,1001768.3656245,0.0,1.0
2025-05-30,278.49,278.95,274.12,275.56,1657667,275.837237650983,276.292855911313,271.508864177842,272.935147427573,1673608.99768768,0.0,1.0
2025-06-02,275.71,277.84,273.855,277.84,1001790,273.08371859942,275.193429239646,271.246388440913,275.193429239646,1011424.34384804,0.0,1.0
2025-06-03,276.04,276.86,273.58,275.76,1051028,273.410575177483,274.222764250246,270.974007959194,273.133242323369,1061135.87205494,0.0,1.0
2025-06-04,275.03,277.32,274.81,276.55,772728,272.410195953714,274.678382510577,272.192291568338,273.915717161763,780159.425002251,0.0,1.0
2025-06-05,274.42,275.97,272.6456,275.97,871030,271.806006521536,273.341241963954,270.048508606035,273.341241963954,879406.808035573,0.0,1.0
2025-06-06,276.48,278.07,275.19,275.48,647079,273.846383948234,275.421238369811,272.56867187035,272.855909469255,653302.04233706,0.0,1.0
2025-06-09,277.31,278.07,273.81,276.23,789562,274.668477765787,275.421238369811,271.201817089359,273.598765328489,797155.319754982,0.0,1.0
2025-06-10,277.37,278.85,276.17,277.73,1008350,274.727906234526,276.193808463415,273.53933685975,275.084477046958,1018047.4322155,0.0,1.0
2025-06-11,275.83,277.01,268.1,276.46,969986,273.202575536897,274.371335422093,265.546207814386,273.826574458654,979314.480671381,0.0,1.0
2025-06-12,279.93,279.96,274.88,275.22,753684,277.263520900713,277.293235135082,272.261624781867,272.59838610472,760932.276394018,0.0,1.0
2025-06-13,283.0,286.8,281.86,284.5,1649343,280.30427755118,284.068080571302,279.175136645143,281.789989269649,1665204.94470433,0.0,1.0
2025-06-16,279.29,283.99,278.23,283.23,927511,276.629617234166,281.284847285369,275.579714286448,280.532086681345,936430.993109171,0.0,1.0
2025-06-17,281.3,281.8315,277.355,280.08,984518,278.620470936915,279.146908122492,274.713049117341,277.41209207256,993986.236792722,0.0,1.0
2025-06-18,278.53,283.87,278.26,281.3,731930,275.876856630142,281.165990347892,275.609428520817,278.620470936915,738969.065365688,0.0,1.0
2025-06-20,278.78,280.08,275.49,279.45,1518769,276.124475249887,277.41209207256,272.865814214044,276.788093150803,1533375.19767789,0.0,1.0
2025-06-23,282.32,283.38,279.6401,280.08,1205558,279.630754905474,280.680657853192,276.976382349257,277.41209207256,1217152.00702817,0.0,1.0
2025-06-24,281.05,281.97,278.23,280.53,1127373,278.37285231717,279.284088837831,275.579714286448,277.857805588101,1138215.0917827,0.0,1.0
2025-06-25,285.91,287.25,281.13,283.55,2206095,283.18655828501,284.513794086842,278.452090275488,280.849038514619,2227311.30061334,0.0,1.0
2025-06-26,291.39,292.91,286.355,287.49,1857895,288.614358429817,290.119879637866,283.627319428156,284.751507961798,1875762.6162305,0.0,1.0
2025-06-27,290.74,291.6,288.62,289.83,2268340,287.970550018481,288.822358070403,285.870744123044,287.069218242609,2290154.91881957,0.0,1.0
2025-06-30,291.66,293.14,290.645,291.57,1184183,288.881786539142,290.347688768031,287.876454942978,288.792643836034,1195571.4408918,0.0,1.0
2025-07-01,294.38,294.4,289.4,291.63,1468842,291.575877121966,291.595686611545,286.643314216648,288.852072304772,1482968.04326899,0.0,1.0
2025-07-02,293.92,294.33,290.3,294.115,1086664,291.120258861635,291.526353398017,287.53474124773,291.313401385036,1097114.58807064,0.0,1.0
2025-07-03,294.76,295.43,292.34,293.07,646635,293.437969142447,294.104964119125,291.028823107284,291.755548977395,649548.295188322,1.5,1.0
2025-07-07,294.65,297.72,293.7201,295.01,979110,293.328462504485,296.384693218515,292.40273320775,293.686847865088,983521.200216255,0.0,1.0
2025-07-08,296.65,301.55,295.495,296.87,1427226,295.319492285612,300.197515249372,294.169672587011,295.538505561536,1433656.10452334,0.0,1.0
2025-07-09,299.96,300.0,296.84,297.93,1134634,298.614646573376,298.654467168999,295.508640114819,296.593751345533,1139745.88502433,0.0,1.0
2025-07-10,303.38,304.22,298.9202,299.93,1362953,302.019307499103,302.855540007176,297.579510190169,298.58478112666,1369093.53433051,0.0,1.0
2025-07-11,302.2,303.367,301.21,302.905,952711,300.844599928238,302.006365805526,299.859040186581,301.546437926085,957003.26437196,0.0,1.0
2025-07-14,304.85,305.73,301.435,302.1,1147148,303.482714388231,304.358767491927,300.083031036957,300.745048439182,1152316.26455217,0.0,1.0
2025-07-15,300.85,305.3339,300.72,304.4,1147170,299.500654825978,303.964444043775,299.371237890205,303.034732687478,1152338.36366913,0.0,1.0
2025-07-16,300.0,302.0,297.89,301.14,1142951,298.654467168999,300.645496950126,296.55393074991,299.789354144241,1148100.35573977,0.0,1.0
2025-07-17,300.09,301.5417,298.505,300.0,1227409,298.74406350915,300.18925247578,297.166172407607,298.654467168999,1232938.86574157,0.0,1.0
2025-07-18,298.98,301.51,297.77,300.6,1636211,297.639041980624,300.15769465375,296.434468963043,299.251776103337,1643582.64804469,0.0,1.0
2025-07-21,297.05,300.0,296.96,298.97,1065755,295.717698241837,298.654467168999,295.628101901686,297.629086831719,1070556.56334475,0.0,1.0
2025-07-22,297.6,298.91,293.95,295.18,1597411,296.265231431647,297.569355938285,292.631602081091,293.856085396484,1604607.84177329,0.0,1.0
2025-07-23,316.94,318.77,308.63,310.0,2415764,315.518489415142,317.340281664873,307.24576067456,308.609616074632,2426647.78086141,0.0,1.0
2025-07-24,314.24,322.5,314.0,319.0,1641529,312.830599210621,321.053552206674,312.591675636886,317.569250089702,1648924.60731663,0.0,1.0
2025-07-25,314.02,314.975,311.0001,314.04,1218178,312.611585934697,313.562302655185,309.605230516685,312.631496232508,1223666.27716706,0.0,1.0
2025-07-28,313.1,313.67,311.08,313.67,1153627,311.695712235379,312.263155723,309.684772156441,312.263155723,1158824.4544963,0.0,1.0
2025-07-29,314.7,316.96,313.425,316.0,1140810,313.28853606028,315.538399712953,312.019254574812,314.582705418012,1145949.70985763,0.0,1.0
2025-07-30,312.18,315.3699,310.472,315.1,1518230,310.77983853606,313.955431485468,309.079499102978,313.686742016505,1525070.10632547,0.0,1.0
2025-07-31,311.61,313.31,310.3,311.35,1647998,310.212395048439,311.904770362397,308.908270541801,309.953561176893,1655422.75220761,0.0,1.0
2025-08-01,310.74,311.35,306.0268,309.65,891169,309.346297093649,309.953561176893,304.654236311446,308.261185862935,895183.998197874,0.0,1.0
2025-08-04,312.78,313.2,310.325,311.03,852490,311.377147470398,311.795263724435,308.933158414065,309.634996411912,856330.737069743,0.0,1.0
2025-08-05,313.76,314.665,311.975,312.195,1017686,312.35275206315,313.25369303911,310.575757983495,310.794771259419,1022270.99729681,0.0,1.0
2025-08-06,314.99,317.0,313.0,314.98,893434,313.577235378543,315.578220308576,311.596160746322,313.567280229638,897459.202739233,0.0,1.0
2025-08-07,312.73,314.695,309.73,314.0,954373,311.32737172587,313.283558485827,308.34082705418,312.591675636886,958672.752207605,0.0,1.0
2025-08-08,314.13,315.81,312.82,312.98,1157316,312.721092572659,314.393557588805,311.416968066021,311.576250448511,1162530.07460804,0.0,1.0
2025-08-11,314.93,315.1,313.2,313.99,1004690,313.517504485109,313.686742016505,311.795263724435,312.58172048798,1009216.44620653,0.0,1.0
2025-08-12,314.01,315.355,312.21,314.48,1034393,312.601630785791,313.940598313599,310.809703982777,313.069522784356,1039053.26761579,0.0,1.0
2025-08-13,317.49,317.73,313.915,314.75,813511,316.066022604952,316.304946178687,312.507056871188,313.338311804808,817176.124346728,0.0,1.0
2025-08-14,315.84,321.0,315.84,319.63,843155,314.423423035522,319.560279870829,314.423423035522,318.196424470757,846953.679942332,0.0,1.0
2025-08-15,313.69,315.965,313.31,315.965,900721,312.283066020811,314.547862396843,311.904770362397,314.547862396843,904779.032978915,0.0,1.0
2025-08-18,313.58,316.12,313.15,313.75,818379,312.173559382849,314.70216720488,311.745487979907,312.342796914245,822066.056226347,0.0,1.0
2025-08-19,316.4,316.47,312.66,312.68,748586,314.980911374238,315.050597416577,311.257685683531,311.277595981342,751958.61668769,0.0,1.0
2025-08-20,317.48,318.64,316.44,317.4,798878,316.056067456046,317.210864729099,315.02073196986,315.976426264801,802477.198053703,0.0,1.0
2025-08-21,316.53,318.1,315.84,316.87,717462,315.110328310011,316.673286688195,314.423423035522,315.448803372802,720694.393224004,0.0,1.0
2025-08-22,319.61,320.88,317.61,318.22,917339,318.176514172946,319.440818083961,316.185484391819,316.792748475063,921471.902324743,0.0,1.0
2025-08-25,319.89,322.2,319.83,319.84,804081,318.455258342304,320.754897739505,318.39552744887,318.405482597775,807703.639214272,0.0,1.0
2025-08-26,322.18,322.85,319.0,319.0,952345,320.734987441694,321.401982418371,317.569250089702,317.569250089702,956635.615426202,0.0,1.0
2025-08-27,325.46,325.8187,322.81,322.81,847229,324.000276282741,324.357367473986,321.362161822749,321.362161822749,851046.03460083,0.0,1.0
2025-08-28,324.91,326.025,323.13,325.52,801158,323.452743092932,324.56274219591,321.680726587729,324.060007176175,804767.470174805,0.0,1.0
2025-08-29,324.57,326.0,323.71,325.15,670208,323.11426803014,324.537854323646,322.258125224255,323.691666666667,673227.49900883,0.0,1.0
2025-09-02,324.39,324.875,322.02,324.38,874265,322.935075349839,323.417900071762,320.575705059203,322.925120200933,878203.84033159,0.0,1.0
2025-09-03,322.81,324.44,321.1616,324.16,657025,321.362161822749,322.984851094367,319.721155077144,322.706106925009,659985.1054244,0.0,1.0
2025-09-04,322.44,323.755,320.91,323.27,943865,320.99382131324,322.302923394331,319.470683530678,321.820098672408,948117.410344206,0.0,1.0
2025-09-05,322.86,324.205,320.36,324.0,860975,321.411937567277,322.750905095084,318.923150340868,322.546824542519,864853.96467832,0.0,1.0
2025-09-08,322.72,323.14,319.73,322.5,810345,321.272565482598,321.690681736634,318.295975959813,321.053552206674,813995.860515408,0.0,1.0
2025-09-09,321.33,322.4,318.81,321.9,789833,319.888799784715,320.954000717618,317.380102260495,320.456243272336,793391.447468012,0.0,1.0
2025-09-10,323.05,323.77,320.645,320.78,709159,321.601085396484,322.317856117689,319.206872084679,319.341266594905,712353.985582987,0.0,1.0
2025-09-11,329.62,330.0,322.105,322.93,834086,328.141618227485,328.519913885899,320.660323824901,321.481623609616,837843.82122905,0.0,1.0
2025-09-12,326.15,330.18,325.772,330.0,578818,324.68718155723,328.6991065662,324.310876928597,328.519913885899,581425.758154622,0.0,1.0
2025-09-15,326.98,328.27,325.6801,326.5,694860,325.513458916398,326.797673125224,324.219389110154,325.035611768927,697990.564065596,0.0,1.0
2025-09-16,326.4,329.4599,325.96,327.85,1350682,324.936060279871,327.982236293506,324.498033728023,326.379556871188,1356767.24959452,0.0,1.0
2025-09-17,325.28,328.47,324.54,326.78,1343906,323.82108360244,326.996776103337,323.084402583423,325.314355938285,1349960.72157145,0.0,1.0
2025-09-18,324.57,325.42,322.48,323.97,1096263,323.11426803014,323.960455687119,321.033641908863,322.516959095802,1101202.01153361,0.0,1.0
2025-09-19,324.08,325.715,321.92,325.36,2654675,322.626465733764,324.254132579835,320.476153570147,323.900724793685,2666635.15047756,0.0,1.0
2025-09-22,322.66,324.28,320.91,323.0,1354971,321.212834589164,322.825568711877,319.470683530678,321.551309651956,1361075.57289602,0.0,1.0
2025-09-23,323.2,325.7366,321.12,322.61,1251008,321.750412630068,324.275635701471,319.679741657696,321.163058844636,1256644.18670031,0.0,1.0
2025-09-24,323.62,325.45,321.26,321.87,1452719,322.168528884105,323.990321133836,319.819113742375,320.426377825619,1459263.95855109,0.0,1.0
2025-09-25,324.43,328.52,322.5,325.32,1014071,322.974895945461,327.046551847865,321.053552206674,323.860904198062,1018639.71057848,0.0,1.0
2025-09-26,330.34,330.63,326.21,326.43,1043599,328.85838894869,329.147088266954,324.746912450664,324.965925726588,1048300.7435574,0.0,1.0
2025-09-29,332.17,337.52,331.33,335.0,1693329,330.680181198421,336.006185862935,329.843948690348,333.497488338716,1700957.98269959,0.0,1.0
2025-09-30,341.0,341.02,332.13,332.13,1622883,339.470577682095,339.490487979907,330.640360602799,330.640360602799,1630194.60118941,0.0,1.0
2025-10-01,340.75,341.19,336.31,337.9,1162604,339.221698959455,339.659725511302,334.801612845353,336.384481521349,1167841.89872049,0.0,1.0
2025-10-02,341.05,341.68,338.0682,339.56,943173,339.520353426624,340.147527807679,336.551927125942,338.037036239684,947422.292665344,0.0,1.0
2025-10-03,343.62,345.22,341.25,341.97,710634,342.078826695371,343.671650520273,339.719456404736,340.436227125942,713835.630924492,0.0,1.0
2025-10-06,346.5,347.365,343.39,344.52,886010,344.945909580194,345.807029960531,341.849858270542,342.974790096878,890001.755271219,0.0,1.0
2025-10-07,343.43,347.37,342.85,344.56,740654,341.889678866164,345.812007534984,341.312280229638,343.014610692501,743990.880519013,0.0,1.0
2025-10-08,346.44,347.2407,343.43,345.22,774259,344.88617868676,345.683287459634,341.889678866164,343.671650520273,777747.281672373,0.0,1.0
2025-10-09,342.77,347.315,342.23,346.28,798406,341.232639038393,345.757254216003,340.695060997488,344.72689630427,802003.071544421,0.0,1.0
2025-10-10,332.94,342.0,332.8,340.86,927300,332.94,342.0,332.8,340.86,927300,1.5,1.0
2025-10-13,334.39,336.7967,332.24,333.1,839500,334.39,336.7967,332.24,333.1,839500,0.0,1.0
2025-10-14,335.5,338.78,333.0,333.63,862654,335.5,338.78,333.0,333.63,862654,0.0,1.0
2025-10-15,332.04,339.99,327.33,335.93,1018373,332.04,339.99,327.33,335.93,1018373,0.0,1.0
2025-10-16,330.59,333.38,329.51,332.44,787852,330.59,333.38,329.51,332.44,787852,0.0,1.0
2025-10-17,331.15,332.16,328.21,328.92,916715,331.15,332.16,328.21,328.92,916715,0.0,1.0
2025-10-20,337.19,337.9361,331.755,333.0,823620,337.19,337.9361,331.755,333.0,823620,0.0,1.0
2025-10-21,340.69,341.77,337.91,337.91,946569,340.69,341.77,337.91,337.91,946569,0.0,1.0
2025-10-22,338.24,342.28,338.09,341.24,1171945,338.24,342.28,338.09,341.24,1171945,0.0,1.0
2025-10-23,341.5,342.7,339.25,339.56,1198935,341.5,342.7,339.25,339.56,1198935,0.0,1.0
2025-10-24,350.77,360.5,343.52,357.0,2098198,350.77,360.5,343.52,357.0,2098198,0.0,1.0
2025-10-27,353.77,355.84,346.33,353.78,1675124,353.77,355.84,346.33,353.78,1675124,0.0,1.0
2025-10-28,346.68,352.65,346.6,352.03,926792,346.68,352.65,346.6,352.03,926792,0.0,1.0
2025-10-29,343.48,346.08,339.78,345.26,1712479,343.48,346.08,339.78,345.26,1712479,0.0,1.0
2025-10-30,344.66,349.25,343.86,344.1,1304200,344.66,349.25,343.86,344.1,1304200,0.0,1.0
2025-10-31,344.9,345.43,341.345,344.56,1520430,344.9,345.43,341.345,344.56,1520430,0.0,1.0
2025-11-03,341.87,344.05,339.44,344.0,1352621,341.87,344.05,339.44,344.0,1352621,0.0,1.0
2025-11-04,343.47,345.23,339.0001,340.79,1254771,343.47,345.23,339.0001,340.79,1254771,0.0,1.0
2025-11-05,342.91,346.535,341.05,342.375,1088375,342.91,346.535,341.05,342.375,1088375,0.0,1.0
2025-11-06,340.3,344.29,339.74,343.11,899002,340.3,344.29,339.74,343.11,899002,0.0,1.0
2025-11-07,346.34,347.15,338.815,341.81,1209005,346.34,347.15,338.815,341.81,1209005,0.0,1.0
2025-11-10,349.49,349.98,344.3401,345.91,924141,349.49,349.98,344.3401,345.91,924141,0.0,1.0
2025-11-11,352.42,353.49,348.09,349.46,670995,352.42,353.49,348.09,349.46,670995,0.0,1.0
2025-11-12,349.45,353.74,349.38,351.9,941424,349.45,353.74,349.38,351.9,941424,0.0,1.0
2025-11-13,344.06,350.0,342.75,349.58,975800,344.06,350.0,342.75,349.58,975800,0.0,1.0
2025-11-14,344.25,345.592,339.1,341.83,1081538,344.25,345.592,339.1,341.83,1081538,0.0,1.0
2025-11-17,341.78,346.77,341.24,345.67,909082,341.78,346.77,341.24,345.67,909082,0.0,1.0
2025-11-18,341.29,344.9,340.54,343.57,1208784,341.29,344.9,340.54,343.57,1208784,0.0,1.0
2025-11-19,343.06,343.38,336.29,339.27,1253644,343.06,343.38,336.29,339.27,1253644,0.0,1.0
2025-11-20,339.44,349.47,338.925,347.13,892538,339.44,349.47,338.925,347.13,892538,0.0,1.0
2025-11-21,340.34,342.21,335.45,339.01,1358421,340.34,342.21,335.45,339.01,1358421,0.0,1.0
2025-11-24,338.13,339.93,334.35,337.19,1476497,338.13,339.93,334.35,337.19,1476497,0.0,1.0
2025-11-25,341.07,343.06,338.79,338.79,1498670,341.07,343.06,338.79,338.79,1498670,0.0,1.0
2025-11-26,340.04,342.2999,338.79,341.14,693449,340.04,342.2999,338.79,341.14,693449,0.0,1.0